{"ticker": "88E", "overview": {"name": "88 Energy Limited", "country": "Australia", "industry": "Energy"}, "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": "88E", "has_prices": true, "as_of": "2026-09-18", "last": 0.021, "prev_close": 0.0195, "change": 0.0015000000000000013, "change_pct": 0.076923076923077, "session_volume": 233300.0, "vwap_5": 0.019974438839097976, "vwap_20": 0.019709626254030357, "vwap_60": 0.01939211450911853, "vwap_250": 0.027306919767612885, "high_52w": 0.041, "low_52w": 0.018, "avg_volume_20": 1023390.3, "sessions": 400, "market_cap": {"value": 25953583.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03134404", "src": "ASX", "ticker": "88E", "cik": "", "company": "88 Energy Limited", "company_raw": "88 Energy Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on 88E", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134404", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90290}, {"id": "ASX3Y-03130345-1", "src": "ASX", "ticker": "88E", "cik": "", "company": "88 Energy Limited", "company_raw": "88 Energy Limited", "who": "Ashley Gilbert", "who_key": "Ashley Gilbert", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "88E hits the wire: Ashley Gilbert discloses", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03130345", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91730}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Joanne Williams", "notice_type": "3Y", "direct_shares": 7000000.0, "indirect_shares": null, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the releva nt interest. N/A", "pct": null, "notice_date": "2026-05-27", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03094317-6A1327189", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "H Dawson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2010-03-30", "source_url": "https://www.marketindex.com.au/asx/88e", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "I Burgess", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2010-03-30", "source_url": "https://www.marketindex.com.au/asx/88e", "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": "2026-09-01", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03130345-6A1341692", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-27", "source_url": "https://www.marketindex.com.au/asx/88e", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-05", "source_url": "https://www.marketindex.com.au/asx/88e", "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": "2025-08-21", "source_url": "https://www.marketindex.com.au/asx/88e", "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": "2025-05-13", "source_url": "https://www.marketindex.com.au/asx/88e", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-11", "source_url": "https://www.marketindex.com.au/asx/88e", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-31", "source_url": "https://www.marketindex.com.au/asx/88e", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-21", "source_url": "https://www.marketindex.com.au/asx/88e", "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": "2023-11-10", "source_url": "https://www.marketindex.com.au/asx/88e", "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": "2023-08-30", "source_url": "https://www.marketindex.com.au/asx/88e", "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": "2023-02-05", "source_url": "https://www.marketindex.com.au/asx/88e", "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": "2022-11-23", "source_url": "https://www.marketindex.com.au/asx/88e", "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": "2021-11-08", "source_url": "https://www.marketindex.com.au/asx/88e", "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": "2021-08-01", "source_url": "https://www.marketindex.com.au/asx/88e", "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": "2021-08-01", "source_url": "https://www.marketindex.com.au/asx/88e", "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": "2021-08-01", "source_url": "https://www.marketindex.com.au/asx/88e", "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": "2021-06-21", "source_url": "https://www.marketindex.com.au/asx/88e", "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": "2021-05-10", "source_url": "https://www.marketindex.com.au/asx/88e", "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": "2021-05-10", "source_url": "https://www.marketindex.com.au/asx/88e", "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": "2021-01-04", "source_url": "https://www.marketindex.com.au/asx/88e", "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": "2020-11-04", "source_url": "https://www.marketindex.com.au/asx/88e", "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": "2020-06-30", "source_url": "https://www.marketindex.com.au/asx/88e", "needs_ocr": 0}], "directors": [{"name": "Joanne Williams", "first_seen": "2026-05-27", "last_seen": "2026-05-27", "status": "current", "notices": 1}, {"name": "I Burgess", "first_seen": "2010-03-30", "last_seen": "2010-03-30", "status": "past", "notices": 1}, {"name": "H Dawson", "first_seen": "2010-03-30", "last_seen": "2010-03-30", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "SPLIT", "reason": null, "counterparty": null, "old_value": "0.0500", "new_value": "0.0250", "effective": "2024-11-26", "evidence": "88E moved 2:1 in one session on 2024-11-26 \u2014 a clean 2:1 ratio. Volume does NOT match a share-count change, so this may be a genuine price move \u2014 flagged for review, price history left untouched.", "source_url": "", "applied": 0, "detected_at": "2026-09-10T03:15:26.386119"}]}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-27", "form": "Periodic Reports", "title": "Augusta-1 Farm-Out Presentation", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154147-6A1351879"}, {"date": "2026-10-27", "form": "Progress Report", "title": "Farm-Out Secured A$15.5M for Augusta-1 Drill Work Programme", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154125-6A1351868"}, {"date": "2026-10-25", "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/2924-03152835-6A1351236"}, {"date": "2026-10-21", "form": "Company Administration", "title": "Appointment of Company Secretary", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151335-6A1350523"}, {"date": "2026-10-06", "form": "Progress Report", "title": "South Prudhoe Operational Update", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145336-6A1348044"}], "performance": {"ticker": "88E", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2000-01-20", "close": 5338.66442016, "volume": 1467.0}, {"date": "2000-01-21", "close": 8007.99663024, "volume": 1469.0}, {"date": "2000-01-24", "close": 10009.9957878, "volume": 1053.0}, {"date": "2000-01-25", "close": 9498.373780868, "volume": 610.0}, {"date": "2000-01-26", "close": 9498.373780868, "volume": null}, {"date": "2000-01-27", "close": 8408.396461752, "volume": 329.0}, {"date": "2000-01-28", "close": 7785.5522794, "volume": 290.0}, {"date": "2000-01-31", "close": 7785.5522794, "volume": 137.0}, {"date": "2000-02-01", "close": 7229.4414023, "volume": 105.0}, {"date": "2000-02-02", "close": 7340.66357772, "volume": 57.0}, {"date": "2000-02-03", "close": 6450.88617436, "volume": 116.0}, {"date": "2000-02-07", "close": 6562.10834978, "volume": 41.0}, {"date": "2000-02-08", "close": 6339.66399894, "volume": 52.0}, {"date": "2000-02-09", "close": 6005.99747268, "volume": 39.0}, {"date": "2000-02-10", "close": 8119.21880566, "volume": 254.0}, {"date": "2000-02-11", "close": 7563.10792856, "volume": 215.0}, {"date": "2000-02-14", "close": 7674.33010398, "volume": 61.0}, {"date": "2000-02-16", "close": 7785.5522794, "volume": 63.0}, {"date": "2000-02-17", "close": 7563.10792856, "volume": 72.0}, {"date": "2000-02-21", "close": 7229.4414023, "volume": 119.0}, {"date": "2000-02-23", "close": 6895.77487604, "volume": 46.0}, {"date": "2000-02-24", "close": 6895.77487604, "volume": 64.0}, {"date": "2000-02-25", "close": 7006.99705146, "volume": 26.0}, {"date": "2000-02-28", "close": 6673.3305252, "volume": 64.0}, {"date": "2000-02-29", "close": 6562.10834978, "volume": 43.0}, {"date": "2000-03-01", "close": 6228.44182352, "volume": 30.0}, {"date": "2000-03-02", "close": 6339.66399894, "volume": 19.0}, {"date": "2000-03-03", "close": 6673.3305252, "volume": 17.0}, {"date": "2000-03-06", "close": 6228.44182352, "volume": 42.0}, {"date": "2000-03-07", "close": 5894.77529726, "volume": 33.0}, {"date": "2000-03-08", "close": 6005.99747268, "volume": 72.0}, {"date": "2000-03-09", "close": 7451.88575314, "volume": 165.0}, {"date": "2000-03-13", "close": 6673.3305252, "volume": 31.0}, {"date": "2000-03-14", "close": 6784.55270062, "volume": 52.0}, {"date": "2000-03-15", "close": 6562.10834978, "volume": 36.0}, {"date": "2000-03-16", "close": 6228.44182352, "volume": 31.0}, {"date": "2000-03-17", "close": 6228.44182352, "volume": 42.0}, {"date": "2000-03-20", "close": 6117.2196481, "volume": 11.0}, {"date": "2000-03-21", "close": 6005.99747268, "volume": 33.0}, {"date": "2000-03-22", "close": 6005.99747268, "volume": 26.0}, {"date": "2000-03-23", "close": 6117.2196481, "volume": 27.0}, {"date": "2000-03-24", "close": 5894.77529726, "volume": 37.0}, {"date": "2000-03-27", "close": 5783.55312184, "volume": 28.0}, {"date": "2000-03-28", "close": 5783.55312184, "volume": 38.0}, {"date": "2000-03-29", "close": 5394.27550787, "volume": 62.0}, {"date": "2000-03-30", "close": 5394.27550787, "volume": 69.0}, {"date": "2000-03-31", "close": 5783.55312184, "volume": 175.0}, {"date": "2000-04-03", "close": 5394.27550787, "volume": 72.0}, {"date": "2000-04-04", "close": 4704.698020266, "volume": 49.0}, {"date": "2000-04-05", "close": 4671.33136764, "volume": 64.0}, {"date": "2000-04-06", "close": 5060.60898161, "volume": 58.0}, {"date": "2000-04-07", "close": 5561.108771, "volume": 48.0}, {"date": "2000-04-10", "close": 5227.44224474, "volume": 33.0}, {"date": "2000-04-11", "close": 4560.10919222, "volume": 35.0}, {"date": "2000-04-12", "close": 5394.27550787, "volume": 37.0}, {"date": "2000-04-13", "close": 5004.9978939, "volume": 18.0}, {"date": "2000-04-14", "close": 5060.60898161, "volume": 24.0}, {"date": "2000-04-17", "close": 3169.83199947, "volume": 67.0}, {"date": "2000-04-18", "close": 3336.6652626, "volume": 72.0}, {"date": "2000-04-19", "close": 3447.88743802, "volume": 32.0}, {"date": "2000-04-20", "close": 3670.33178886, "volume": 13.0}, {"date": "2000-04-26", "close": 3670.33178886, "volume": 22.0}, {"date": "2000-04-27", "close": 3336.6652626, "volume": 23.0}, {"date": "2000-04-28", "close": 3336.6652626, "volume": 21.0}, {"date": "2000-05-01", "close": 3281.05417489, "volume": 14.0}, {"date": "2000-05-02", "close": 2780.5543855, "volume": 37.0}, {"date": "2000-05-03", "close": 2669.33221008, "volume": 28.0}, {"date": "2000-05-04", "close": 2335.66568382, "volume": 28.0}, {"date": "2000-05-05", "close": 2558.11003466, "volume": 27.0}, {"date": "2000-05-08", "close": 2502.49894695, "volume": 16.0}, {"date": "2000-05-09", "close": 2391.27677153, "volume": 8.0}, {"date": "2000-05-10", "close": 2224.4435084, "volume": 13.0}, {"date": "2000-05-11", "close": 2335.66568382, "volume": 18.0}, {"date": "2000-05-12", "close": 2001.99915756, "volume": 11.0}, {"date": "2000-05-15", "close": 2001.99915756, "volume": 25.0}, {"date": "2000-05-16", "close": 2001.99915756, "volume": 30.0}, {"date": "2000-05-17", "close": 1890.77698214, "volume": 21.0}, {"date": "2000-05-18", "close": 2113.22133298, "volume": 86.0}, {"date": "2000-05-19", "close": 2224.4435084, "volume": 42.0}, {"date": "2000-05-22", "close": 2057.61024527, "volume": 8.0}, {"date": "2000-05-23", "close": 1946.38806985, "volume": 14.0}, {"date": "2000-05-24", "close": 1835.16589443, "volume": 31.0}, {"date": "2000-05-25", "close": 1779.55480672, "volume": 11.0}, {"date": "2000-05-26", "close": 1779.55480672, "volume": 40.0}, {"date": "2000-05-29", "close": 1723.94371901, "volume": 20.0}, {"date": "2000-05-30", "close": 1668.3326313, "volume": 39.0}, {"date": "2000-05-31", "close": 2001.99915756, "volume": 25.0}, {"date": "2000-06-01", "close": 2113.22133298, "volume": 31.0}, {"date": "2000-06-02", "close": 2558.11003466, "volume": 80.0}, {"date": "2000-06-05", "close": 2780.5543855, "volume": 152.0}, {"date": "2000-06-06", "close": 2724.94329779, "volume": 61.0}, {"date": "2000-06-07", "close": 2502.49894695, "volume": 33.0}, {"date": "2000-06-08", "close": 2502.49894695, "volume": 31.0}, {"date": "2000-06-09", "close": 2335.66568382, "volume": 16.0}, {"date": "2000-06-13", "close": 2391.27677153, "volume": 42.0}, {"date": "2000-06-14", "close": 2391.27677153, "volume": 24.0}, {"date": "2000-06-15", "close": 2335.66568382, "volume": 24.0}, {"date": "2000-06-16", "close": 2280.05459611, "volume": 13.0}, {"date": "2000-06-19", "close": 2113.22133298, "volume": 32.0}, {"date": "2000-06-20", "close": 1946.38806985, "volume": 30.0}, {"date": "2000-06-21", "close": 2001.99915756, "volume": 24.0}, {"date": "2000-06-22", "close": 1890.77698214, "volume": 28.0}, {"date": "2000-06-23", "close": 1946.38806985, "volume": 30.0}, {"date": "2000-06-26", "close": 2001.99915756, "volume": 25.0}, {"date": "2000-06-27", "close": 1946.38806985, "volume": 87.0}, {"date": "2000-06-28", "close": 2001.99915756, "volume": 73.0}, {"date": "2000-06-29", "close": 1946.38806985, "volume": 84.0}, {"date": "2000-06-30", "close": 1835.16589443, "volume": 136.0}, {"date": "2000-07-03", "close": 2113.22133298, "volume": 56.0}, {"date": "2000-07-04", "close": 2335.66568382, "volume": 73.0}, {"date": "2000-07-05", "close": 2391.27677153, "volume": 85.0}, {"date": "2000-07-06", "close": 2224.4435084, "volume": 17.0}, {"date": "2000-07-07", "close": 2168.83242069, "volume": 47.0}, {"date": "2000-07-10", "close": 2168.83242069, "volume": 19.0}, {"date": "2000-07-11", "close": 2113.22133298, "volume": 11.0}, {"date": "2000-07-12", "close": 2613.72112237, "volume": 181.0}, {"date": "2000-07-13", "close": 2558.11003466, "volume": 172.0}, {"date": "2000-07-14", "close": 2391.27677153, "volume": 45.0}, {"date": "2000-07-17", "close": 2391.27677153, "volume": 92.0}, {"date": "2000-07-18", "close": 2502.49894695, "volume": 37.0}, {"date": "2000-07-19", "close": 2891.77656092, "volume": 328.0}, {"date": "2000-07-20", "close": 2724.94329779, "volume": 87.0}, {"date": "2000-07-21", "close": 3002.99873634, "volume": 373.0}, {"date": "2000-07-24", "close": 2836.16547321, "volume": 118.0}, {"date": "2000-07-25", "close": 3114.22091176, "volume": 91.0}, {"date": "2000-07-26", "close": 2891.77656092, "volume": 82.0}, {"date": "2000-07-27", "close": 2669.33221008, "volume": 46.0}, {"date": "2000-07-28", "close": 2558.11003466, "volume": 39.0}, {"date": "2000-07-31", "close": 2391.27677153, "volume": 44.0}, {"date": "2000-08-01", "close": 2446.88785924, "volume": 38.0}, {"date": "2000-08-02", "close": 2280.05459611, "volume": 31.0}, {"date": "2000-08-03", "close": 2335.66568382, "volume": 30.0}, {"date": "2000-08-04", "close": 2335.66568382, "volume": 46.0}, {"date": "2000-08-07", "close": 2113.22133298, "volume": 106.0}, {"date": "2000-08-08", "close": 2057.61024527, "volume": 58.0}, {"date": "2000-08-09", "close": 2001.99915756, "volume": 61.0}, {"date": "2000-08-10", "close": 2168.83242069, "volume": 11.0}, {"date": "2000-08-11", "close": 2001.99915756, "volume": 36.0}, {"date": "2000-08-14", "close": 1890.77698214, "volume": 46.0}, {"date": "2000-08-15", "close": 1946.38806985, "volume": 6.0}, {"date": "2000-08-16", "close": 2057.61024527, "volume": 14.0}, {"date": "2000-08-17", "close": 2057.61024527, "volume": 22.0}, {"date": "2000-08-18", "close": 2001.99915756, "volume": 8.0}, {"date": "2000-08-21", "close": 2057.61024527, "volume": 15.0}, {"date": "2000-08-22", "close": 2001.99915756, "volume": 26.0}, {"date": "2000-08-23", "close": 2001.99915756, "volume": 8.0}, {"date": "2000-08-24", "close": 1890.77698214, "volume": 4.0}, {"date": "2000-08-25", "close": 1779.55480672, "volume": 38.0}, {"date": "2000-08-28", "close": 1779.55480672, "volume": 15.0}, {"date": "2000-08-29", "close": 1779.55480672, "volume": 9.0}, {"date": "2000-08-30", "close": 1723.94371901, "volume": 9.0}, {"date": "2000-08-31", "close": 1668.3326313, "volume": 5.0}, {"date": "2000-09-01", "close": 1668.3326313, "volume": 45.0}, {"date": "2000-09-04", "close": 1557.11045588, "volume": 64.0}, {"date": "2000-09-05", "close": 1557.11045588, "volume": 63.0}, {"date": "2000-09-06", "close": 1445.88828046, "volume": 8.0}, {"date": "2000-09-07", "close": 1501.49936817, "volume": 50.0}, {"date": "2000-09-08", "close": 1501.49936817, "volume": 4.0}, {"date": "2000-09-11", "close": 1501.49936817, "volume": 2.0}, {"date": "2000-09-12", "close": 1445.88828046, "volume": 9.0}, {"date": "2000-09-13", "close": 1223.44392962, "volume": 34.0}, {"date": "2000-09-14", "close": 1334.66610504, "volume": 36.0}, {"date": "2000-09-15", "close": 1390.27719275, "volume": 7.0}, {"date": "2000-09-18", "close": 1279.05501733, "volume": 2.0}, {"date": "2000-09-19", "close": 1334.66610504, "volume": 30.0}, {"date": "2000-09-20", "close": 1223.44392962, "volume": 25.0}, {"date": "2000-09-21", "close": 1012.121796322, "volume": 37.0}, {"date": "2000-09-22", "close": 934.266273528, "volume": 24.0}, {"date": "2000-09-25", "close": 1067.732884032, "volume": 19.0}, {"date": "2000-09-26", "close": 1045.488448948, "volume": 3.0}, {"date": "2000-09-27", "close": 1000.99957878, "volume": 4.0}, {"date": "2000-09-28", "close": 1000.99957878, "volume": 5.0}, {"date": "2000-09-29", "close": 1067.732884032, "volume": 9.0}, {"date": "2000-10-02", "close": 1000.99957878, "volume": 2.0}, {"date": "2000-10-03", "close": 989.877361238, "volume": 6.0}, {"date": "2000-10-05", "close": 1000.99957878, "volume": 12.0}, {"date": "2000-10-06", "close": 1000.99957878, "volume": 7.0}, {"date": "2000-10-09", "close": 1000.99957878, "volume": 20.0}, {"date": "2000-10-10", "close": 1000.99957878, "volume": 14.0}, {"date": "2000-10-11", "close": 889.77740336, "volume": 12.0}, {"date": "2000-10-12", "close": 978.755143696, "volume": 13.0}, {"date": "2000-10-13", "close": 967.632926154, "volume": 7.0}, {"date": "2000-10-16", "close": 900.899620902, "volume": 8.0}, {"date": "2000-10-17", "close": 1000.99957878, "volume": 35.0}, {"date": "2000-10-18", "close": 945.38849107, "volume": 0.0}, {"date": "2000-10-19", "close": 923.144055986, "volume": 19.0}, {"date": "2000-10-20", "close": 989.877361238, "volume": 19.0}, {"date": "2000-10-23", "close": 956.510708612, "volume": 24.0}, {"date": "2000-10-24", "close": 978.755143696, "volume": 25.0}, {"date": "2000-10-25", "close": 900.899620902, "volume": 13.0}, {"date": "2000-10-26", "close": 1000.99957878, "volume": 18.0}, {"date": "2000-10-27", "close": 1000.99957878, "volume": 0.0}, {"date": "2000-10-30", "close": 1000.99957878, "volume": 11.0}, {"date": "2000-10-31", "close": 867.532968276, "volume": 7.0}, {"date": "2000-11-01", "close": 1000.99957878, "volume": 62.0}, {"date": "2000-11-02", "close": 978.755143696, "volume": 10.0}, {"date": "2000-11-03", "close": 878.655185818, "volume": 20.0}, {"date": "2000-11-06", "close": 856.410750734, "volume": 1.0}, {"date": "2000-11-07", "close": 912.021838444, "volume": 6.0}, {"date": "2000-11-08", "close": 912.021838444, "volume": 1.0}, {"date": "2000-11-09", "close": 912.021838444, "volume": 52.0}, {"date": "2000-11-10", "close": 978.755143696, "volume": 20.0}, {"date": "2000-11-13", "close": 1000.99957878, "volume": 6.0}, {"date": "2000-11-14", "close": 945.38849107, "volume": 2.0}, {"date": "2000-11-15", "close": 889.77740336, "volume": 20.0}, {"date": "2000-11-16", "close": 1000.99957878, "volume": 41.0}, {"date": "2000-11-17", "close": 900.899620902, "volume": 2.0}, {"date": "2000-11-20", "close": 945.38849107, "volume": 21.0}, {"date": "2000-11-21", "close": 945.38849107, "volume": null}, {"date": "2000-11-22", "close": 867.532968276, "volume": 43.0}, {"date": "2000-11-23", "close": 923.144055986, "volume": 23.0}, {"date": "2000-11-24", "close": 834.16631565, "volume": 21.0}, {"date": "2000-11-27", "close": 834.16631565, "volume": null}, {"date": "2000-11-28", "close": 845.288533192, "volume": 14.0}, {"date": "2000-11-29", "close": 823.044098108, "volume": 15.0}, {"date": "2000-11-30", "close": 811.921880566, "volume": 6.0}, {"date": "2000-12-01", "close": 878.655185818, "volume": 41.0}, {"date": "2000-12-04", "close": 878.655185818, "volume": 2.0}, {"date": "2000-12-05", "close": 789.677445482, "volume": 2.0}, {"date": "2000-12-06", "close": 778.55522794, "volume": 0.0}, {"date": "2000-12-07", "close": 711.821922688, "volume": 4.0}, {"date": "2000-12-08", "close": 767.433010398, "volume": 25.0}, {"date": "2000-12-11", "close": 756.310792856, "volume": 12.0}, {"date": "2000-12-12", "close": 722.94414023, "volume": 41.0}, {"date": "2000-12-13", "close": 678.455270062, "volume": 10.0}, {"date": "2000-12-14", "close": 633.966399894, "volume": 25.0}, {"date": "2000-12-15", "close": 656.210834978, "volume": 34.0}, {"date": "2000-12-18", "close": 667.33305252, "volume": 24.0}, {"date": "2000-12-19", "close": 622.844182352, "volume": 11.0}, {"date": "2000-12-20", "close": 667.33305252, "volume": 7.0}, {"date": "2000-12-21", "close": 567.233094642, "volume": 21.0}, {"date": "2000-12-22", "close": 633.966399894, "volume": 37.0}, {"date": "2000-12-27", "close": 645.088617436, "volume": 2.0}, {"date": "2000-12-28", "close": 556.1108771, "volume": 0.0}, {"date": "2000-12-29", "close": 722.94414023, "volume": 5.0}, {"date": "2001-01-02", "close": 722.94414023, "volume": 2.0}, {"date": "2001-01-03", "close": 667.33305252, "volume": 9.0}, {"date": "2001-01-04", "close": 611.72196481, "volume": 4.0}, {"date": "2001-01-05", "close": 645.088617436, "volume": 25.0}, {"date": "2001-01-08", "close": 700.699705146, "volume": 18.0}, {"date": "2001-01-09", "close": 611.72196481, "volume": 12.0}, {"date": "2001-01-10", "close": 678.455270062, "volume": 11.0}, {"date": "2001-01-11", "close": 778.55522794, "volume": 9.0}, {"date": "2001-01-12", "close": 667.33305252, "volume": 31.0}, {"date": "2001-01-15", "close": 722.94414023, "volume": 8.0}, {"date": "2001-01-16", "close": 722.94414023, "volume": 10.0}, {"date": "2001-01-17", "close": 667.33305252, "volume": 9.0}, {"date": "2001-01-18", "close": 622.844182352, "volume": 13.0}, {"date": "2001-01-19", "close": 667.33305252, "volume": 19.0}, {"date": "2001-01-22", "close": 611.72196481, "volume": 12.0}, {"date": "2001-01-23", "close": 611.72196481, "volume": 12.0}, {"date": "2001-01-24", "close": 611.72196481, "volume": 12.0}, {"date": "2001-01-25", "close": 667.33305252, "volume": 27.0}, {"date": "2001-01-29", "close": 633.966399894, "volume": 26.0}, {"date": "2001-01-30", "close": 589.477529726, "volume": 17.0}, {"date": "2001-01-31", "close": 600.599747268, "volume": 40.0}, {"date": "2001-02-01", "close": 611.72196481, "volume": 27.0}, {"date": "2001-02-02", "close": 556.1108771, "volume": 85.0}, {"date": "2001-02-05", "close": 556.1108771, "volume": 19.0}, {"date": "2001-02-06", "close": 500.49978939, "volume": 10.0}, {"date": "2001-02-07", "close": 467.133136764, "volume": 22.0}, {"date": "2001-02-08", "close": 467.133136764, "volume": 3.0}, {"date": "2001-02-09", "close": 478.255354306, "volume": 10.0}, {"date": "2001-02-12", "close": 433.766484138, "volume": 40.0}, {"date": "2001-02-13", "close": 444.88870168, "volume": 2.0}, {"date": "2001-02-14", "close": 556.1108771, "volume": 44.0}, {"date": "2001-02-15", "close": 500.49978939, "volume": 4.0}, {"date": "2001-02-16", "close": 467.133136764, "volume": 74.0}, {"date": "2001-02-19", "close": 433.766484138, "volume": 43.0}, {"date": "2001-02-20", "close": 444.88870168, "volume": 27.0}, {"date": "2001-02-21", "close": 433.766484138, "volume": 24.0}, {"date": "2001-02-22", "close": 444.88870168, "volume": 53.0}, {"date": "2001-02-23", "close": 489.377571848, "volume": 23.0}, {"date": "2001-02-26", "close": 544.988659558, "volume": 37.0}, {"date": "2001-02-27", "close": 511.622006932, "volume": 58.0}, {"date": "2001-02-28", "close": 511.622006932, "volume": 40.0}, {"date": "2001-03-01", "close": 578.355312184, "volume": 35.0}, {"date": "2001-03-02", "close": 544.988659558, "volume": 46.0}, {"date": "2001-03-05", "close": 578.355312184, "volume": 82.0}, {"date": "2001-03-06", "close": 567.233094642, "volume": 4.0}, {"date": "2001-03-07", "close": 611.72196481, "volume": 48.0}, {"date": "2001-03-08", "close": 645.088617436, "volume": 42.0}, {"date": "2001-03-09", "close": 622.844182352, "volume": 34.0}, {"date": "2001-03-12", "close": 656.210834978, "volume": 92.0}, {"date": "2001-03-13", "close": 578.355312184, "volume": 62.0}, {"date": "2001-03-14", "close": 667.33305252, "volume": 88.0}, {"date": "2001-03-15", "close": 689.577487604, "volume": 79.0}, {"date": "2001-03-16", "close": 700.699705146, "volume": 68.0}, {"date": "2001-03-19", "close": 656.210834978, "volume": 34.0}, {"date": "2001-03-20", "close": 711.821922688, "volume": 55.0}, {"date": "2001-03-21", "close": 656.210834978, "volume": 47.0}, {"date": "2001-03-22", "close": 645.088617436, "volume": 1.0}, {"date": "2001-03-23", "close": 622.844182352, "volume": 7.0}, {"date": "2001-03-26", "close": 622.844182352, "volume": 29.0}, {"date": "2001-03-27", "close": 589.477529726, "volume": 8.0}, {"date": "2001-03-28", "close": 556.1108771, "volume": 92.0}, {"date": "2001-03-29", "close": 556.1108771, "volume": 36.0}, {"date": "2001-03-30", "close": 544.988659558, "volume": 59.0}, {"date": "2001-04-02", "close": 611.72196481, "volume": 24.0}, {"date": "2001-04-03", "close": 511.622006932, "volume": 20.0}, {"date": "2001-04-04", "close": 444.88870168, "volume": 29.0}, {"date": "2001-04-05", "close": 500.49978939, "volume": 47.0}, {"date": "2001-04-06", "close": 645.088617436, "volume": 137.0}, {"date": "2001-04-09", "close": 667.33305252, "volume": 21.0}, {"date": "2001-04-10", "close": 678.455270062, "volume": 156.0}, {"date": "2001-04-11", "close": 778.55522794, "volume": 104.0}, {"date": "2001-04-12", "close": 800.799663024, "volume": 121.0}, {"date": "2001-04-17", "close": 834.16631565, "volume": 126.0}, {"date": "2001-04-18", "close": 889.77740336, "volume": 218.0}, {"date": "2001-04-19", "close": 934.266273528, "volume": 140.0}, {"date": "2001-04-20", "close": 834.16631565, "volume": 114.0}, {"date": "2001-04-23", "close": 878.655185818, "volume": 73.0}, {"date": "2001-04-24", "close": 756.310792856, "volume": 73.0}, {"date": "2001-04-26", "close": 789.677445482, "volume": 79.0}, {"date": "2001-04-27", "close": 756.310792856, "volume": 70.0}, {"date": "2001-04-30", "close": 778.55522794, "volume": 109.0}, {"date": "2001-05-01", "close": 711.821922688, "volume": 9.0}, {"date": "2001-05-02", "close": 656.210834978, "volume": 40.0}, {"date": "2001-05-03", "close": 578.355312184, "volume": 577.0}, {"date": "2001-05-04", "close": 511.622006932, "volume": 61.0}, {"date": "2001-05-07", "close": 556.1108771, "volume": 103.0}, {"date": "2001-05-08", "close": 678.455270062, "volume": 175.0}, {"date": "2001-05-09", "close": 622.844182352, "volume": 201.0}, {"date": "2001-05-10", "close": 622.844182352, "volume": 51.0}, {"date": "2001-05-11", "close": 622.844182352, "volume": 28.0}, {"date": "2001-05-14", "close": 633.966399894, "volume": 27.0}, {"date": "2001-05-15", "close": 611.72196481, "volume": 29.0}, {"date": "2001-05-16", "close": 611.72196481, "volume": 3.0}, {"date": "2001-05-17", "close": 656.210834978, "volume": 227.0}, {"date": "2001-05-18", "close": 600.599747268, "volume": 45.0}, {"date": "2001-05-21", "close": 556.1108771, "volume": 88.0}, {"date": "2001-05-22", "close": 567.233094642, "volume": 28.0}, {"date": "2001-05-23", "close": 633.966399894, "volume": 76.0}, {"date": "2001-05-24", "close": 600.599747268, "volume": 65.0}, {"date": "2001-05-25", "close": 611.72196481, "volume": 45.0}, {"date": "2001-05-28", "close": 589.477529726, "volume": 50.0}, {"date": "2001-05-29", "close": 578.355312184, "volume": 71.0}, {"date": "2001-05-30", "close": 567.233094642, "volume": 41.0}, {"date": "2001-05-31", "close": 589.477529726, "volume": 45.0}, {"date": "2001-06-01", "close": 589.477529726, "volume": 63.0}, {"date": "2001-06-04", "close": 589.477529726, "volume": 10.0}, {"date": "2001-06-05", "close": 589.477529726, "volume": null}, {"date": "2001-06-06", "close": 589.477529726, "volume": 90.0}, {"date": "2001-06-07", "close": 511.622006932, "volume": 2.0}, {"date": "2001-06-08", "close": 489.377571848, "volume": 46.0}, {"date": "2001-06-12", "close": 467.133136764, "volume": 51.0}, {"date": "2001-06-13", "close": 456.010919222, "volume": 22.0}, {"date": "2001-06-14", "close": 456.010919222, "volume": 91.0}, {"date": "2001-06-15", "close": 344.788743802, "volume": 46.0}, {"date": "2001-06-18", "close": 389.27761397, "volume": 98.0}, {"date": "2001-06-19", "close": 533.866442016, "volume": 174.0}, {"date": "2001-06-20", "close": 444.88870168, "volume": 24.0}, {"date": "2001-06-21", "close": 411.522049054, "volume": 32.0}, {"date": "2001-06-22", "close": 411.522049054, "volume": 127.0}, {"date": "2001-06-25", "close": 444.88870168, "volume": 47.0}, {"date": "2001-06-26", "close": 467.133136764, "volume": 168.0}, {"date": "2001-06-27", "close": 422.644266596, "volume": 49.0}, {"date": "2001-06-28", "close": 489.377571848, "volume": 284.0}, {"date": "2001-06-29", "close": 478.255354306, "volume": 221.0}, {"date": "2001-07-02", "close": 489.377571848, "volume": 24.0}, {"date": "2001-07-03", "close": 444.88870168, "volume": 271.0}, {"date": "2001-07-04", "close": 444.88870168, "volume": 28.0}, {"date": "2001-07-05", "close": 422.644266596, "volume": 51.0}, {"date": "2001-07-06", "close": 378.155396428, "volume": 73.0}, {"date": "2001-07-09", "close": 422.644266596, "volume": 4.0}, {"date": "2001-07-10", "close": 422.644266596, "volume": null}, {"date": "2001-07-11", "close": 411.522049054, "volume": 8.0}, {"date": "2001-07-12", "close": 367.033178886, "volume": 62.0}, {"date": "2001-07-13", "close": 400.399831512, "volume": 29.0}, {"date": "2001-07-16", "close": 378.155396428, "volume": 65.0}, {"date": "2001-07-17", "close": 355.910961344, "volume": 61.0}, {"date": "2001-07-18", "close": 422.644266596, "volume": 61.0}, {"date": "2001-07-19", "close": 367.033178886, "volume": 69.0}, {"date": "2001-07-20", "close": 378.155396428, "volume": 107.0}, {"date": "2001-07-23", "close": 333.66652626, "volume": 61.0}, {"date": "2001-07-24", "close": 344.788743802, "volume": 36.0}, {"date": "2001-07-25", "close": 322.544308718, "volume": 81.0}, {"date": "2001-07-26", "close": 300.299873634, "volume": 62.0}, {"date": "2001-07-27", "close": 344.788743802, "volume": 150.0}, {"date": "2001-07-30", "close": 344.788743802, "volume": 73.0}, {"date": "2001-07-31", "close": 344.788743802, "volume": 3.0}, {"date": "2001-08-01", "close": 333.66652626, "volume": 101.0}, {"date": "2001-08-02", "close": 311.422091176, "volume": 81.0}, {"date": "2001-08-03", "close": 333.66652626, "volume": 9.0}, {"date": "2001-08-06", "close": 289.177656092, "volume": 59.0}, {"date": "2001-08-07", "close": 255.811003466, "volume": 43.0}, {"date": "2001-08-08", "close": 289.177656092, "volume": 75.0}, {"date": "2001-08-09", "close": 289.177656092, "volume": 16.0}, {"date": "2001-08-10", "close": 233.566568382, "volume": 6.0}, {"date": "2001-08-13", "close": 200.199915756, "volume": 32.0}, {"date": "2001-08-14", "close": 211.322133298, "volume": 3.0}, {"date": "2001-08-15", "close": 222.44435084, "volume": 13.0}, {"date": "2001-08-16", "close": 200.199915756, "volume": 61.0}, {"date": "2001-08-17", "close": 200.199915756, "volume": 19.0}, {"date": "2001-08-20", "close": 211.322133298, "volume": 22.0}, {"date": "2001-08-21", "close": 244.688785924, "volume": 155.0}, {"date": "2001-08-22", "close": 266.933221008, "volume": 6.0}, {"date": "2001-08-23", "close": 244.688785924, "volume": 12.0}, {"date": "2001-08-24", "close": 233.566568382, "volume": 72.0}, {"date": "2001-08-27", "close": 233.566568382, "volume": 5.0}, {"date": "2001-08-28", "close": 211.322133298, "volume": 34.0}, {"date": "2001-08-29", "close": 211.322133298, "volume": 4.0}, {"date": "2001-08-30", "close": 211.322133298, "volume": 19.0}, {"date": "2001-08-31", "close": 222.44435084, "volume": 3.0}, {"date": "2001-09-03", "close": 200.199915756, "volume": 3.0}, {"date": "2001-09-04", "close": 266.933221008, "volume": 563.0}, {"date": "2001-09-05", "close": 266.933221008, "volume": null}, {"date": "2001-09-06", "close": 266.933221008, "volume": null}, {"date": "2001-09-10", "close": 266.933221008, "volume": null}, {"date": "2001-09-11", "close": 266.933221008, "volume": 67.0}, {"date": "2001-09-12", "close": 211.322133298, "volume": 23.0}, {"date": "2001-09-13", "close": 200.199915756, "volume": 192.0}, {"date": "2001-09-14", "close": 233.566568382, "volume": 7.0}, {"date": "2001-09-17", "close": 211.322133298, "volume": 38.0}, {"date": "2001-09-18", "close": 211.322133298, "volume": 114.0}, {"date": "2001-09-19", "close": 189.077698214, "volume": 107.0}, {"date": "2001-09-20", "close": 189.077698214, "volume": 2.0}, {"date": "2001-09-21", "close": 211.322133298, "volume": 1.0}, {"date": "2001-09-24", "close": 189.077698214, "volume": 9.0}, {"date": "2001-09-25", "close": 211.322133298, "volume": 45.0}, {"date": "2001-09-26", "close": 200.199915756, "volume": 22.0}, {"date": "2001-09-27", "close": 211.322133298, "volume": 13.0}, {"date": "2001-09-28", "close": 177.955480672, "volume": 9.0}, {"date": "2001-10-01", "close": 177.955480672, "volume": 67.0}, {"date": "2001-10-02", "close": 177.955480672, "volume": 27.0}, {"date": "2001-10-03", "close": 211.322133298, "volume": 49.0}, {"date": "2001-10-04", "close": 211.322133298, "volume": 57.0}, {"date": "2001-10-05", "close": 233.566568382, "volume": 38.0}, {"date": "2001-10-08", "close": 211.322133298, "volume": 3.0}, {"date": "2001-10-09", "close": 222.44435084, "volume": 37.0}, {"date": "2001-10-10", "close": 222.44435084, "volume": 12.0}, {"date": "2001-10-12", "close": 222.44435084, "volume": 7.0}, {"date": "2001-10-15", "close": 244.688785924, "volume": 2.0}, {"date": "2001-10-16", "close": 222.44435084, "volume": 48.0}, {"date": "2001-10-17", "close": 255.811003466, "volume": 14.0}, {"date": "2001-10-18", "close": 278.05543855, "volume": 52.0}, {"date": "2001-10-19", "close": 389.27761397, "volume": 84.0}, {"date": "2001-10-22", "close": 444.88870168, "volume": 43.0}, {"date": "2001-10-23", "close": 422.644266596, "volume": 88.0}, {"date": "2001-10-24", "close": 400.399831512, "volume": 20.0}, {"date": "2001-10-25", "close": 389.27761397, "volume": 45.0}, {"date": "2001-10-26", "close": 389.27761397, "volume": 47.0}, {"date": "2001-10-29", "close": 389.27761397, "volume": 18.0}, {"date": "2001-10-30", "close": 400.399831512, "volume": 34.0}, {"date": "2001-10-31", "close": 400.399831512, "volume": 1.0}, {"date": "2001-11-01", "close": 378.155396428, "volume": 19.0}, {"date": "2001-11-02", "close": 389.27761397, "volume": 3.0}, {"date": "2001-11-05", "close": 355.910961344, "volume": 83.0}, {"date": "2001-11-06", "close": 367.033178886, "volume": 23.0}, {"date": "2001-11-07", "close": 367.033178886, "volume": 8.0}, {"date": "2001-11-08", "close": 355.910961344, "volume": 16.0}, {"date": "2001-11-09", "close": 322.544308718, "volume": 26.0}, {"date": "2001-11-12", "close": 367.033178886, "volume": 27.0}, {"date": "2001-11-13", "close": 333.66652626, "volume": 30.0}, {"date": "2001-11-14", "close": 333.66652626, "volume": 0.0}, {"date": "2001-11-15", "close": 367.033178886, "volume": 38.0}, {"date": "2001-11-16", "close": 322.544308718, "volume": 26.0}, {"date": "2001-11-19", "close": 322.544308718, "volume": 19.0}, {"date": "2001-11-20", "close": 311.422091176, "volume": 82.0}, {"date": "2001-11-21", "close": 333.66652626, "volume": 2.0}, {"date": "2001-11-22", "close": 311.422091176, "volume": 40.0}, {"date": "2001-11-23", "close": 333.66652626, "volume": 30.0}, {"date": "2001-11-26", "close": 322.544308718, "volume": 38.0}, {"date": "2001-11-27", "close": 322.544308718, "volume": 12.0}, {"date": "2001-11-28", "close": 344.788743802, "volume": 21.0}, {"date": "2001-11-29", "close": 344.788743802, "volume": 24.0}, {"date": "2001-11-30", "close": 333.66652626, "volume": 17.0}, {"date": "2001-12-03", "close": 322.544308718, "volume": 27.0}, {"date": "2001-12-04", "close": 322.544308718, "volume": 1.0}, {"date": "2001-12-05", "close": 233.566568382, "volume": 33.0}, {"date": "2001-12-07", "close": 355.910961344, "volume": 34.0}, {"date": "2001-12-10", "close": 400.399831512, "volume": 51.0}, {"date": "2001-12-11", "close": 344.788743802, "volume": 44.0}, {"date": "2001-12-12", "close": 355.910961344, "volume": 13.0}, {"date": "2001-12-13", "close": 355.910961344, "volume": 13.0}, {"date": "2001-12-14", "close": 367.033178886, "volume": 34.0}, {"date": "2001-12-19", "close": 333.66652626, "volume": 2.0}, {"date": "2001-12-20", "close": 322.544308718, "volume": 4.0}, {"date": "2001-12-21", "close": 322.544308718, "volume": 9.0}, {"date": "2001-12-24", "close": 311.422091176, "volume": 67.0}, {"date": "2001-12-27", "close": 333.66652626, "volume": 0.0}, {"date": "2001-12-28", "close": 311.422091176, "volume": 20.0}, {"date": "2001-12-31", "close": 311.422091176, "volume": 4.0}, {"date": "2002-01-02", "close": 311.422091176, "volume": 14.0}, {"date": "2002-01-03", "close": 311.422091176, "volume": 1.0}, {"date": "2002-01-04", "close": 311.422091176, "volume": 10.0}, {"date": "2002-01-08", "close": 289.177656092, "volume": 13.0}, {"date": "2002-01-10", "close": 300.299873634, "volume": 3.0}, {"date": "2002-01-11", "close": 289.177656092, "volume": 12.0}, {"date": "2002-01-14", "close": 300.299873634, "volume": 2.0}, {"date": "2002-01-15", "close": 278.05543855, "volume": 27.0}, {"date": "2002-01-16", "close": 289.177656092, "volume": 23.0}, {"date": "2002-01-17", "close": 322.544308718, "volume": 23.0}, {"date": "2002-01-18", "close": 289.177656092, "volume": 1.0}, {"date": "2002-01-21", "close": 278.05543855, "volume": 12.0}, {"date": "2002-01-23", "close": 278.05543855, "volume": 7.0}, {"date": "2002-01-24", "close": 266.933221008, "volume": 9.0}, {"date": "2002-01-25", "close": 266.933221008, "volume": 9.0}, {"date": "2002-01-29", "close": 222.44435084, "volume": 37.0}, {"date": "2002-01-30", "close": 200.199915756, "volume": 96.0}, {"date": "2002-01-31", "close": 222.44435084, "volume": 27.0}, {"date": "2002-02-01", "close": 189.077698214, "volume": 433.0}, {"date": "2002-02-04", "close": 200.199915756, "volume": 57.0}, {"date": "2002-02-05", "close": 222.44435084, "volume": 56.0}, {"date": "2002-02-06", "close": 177.955480672, "volume": 147.0}, {"date": "2002-02-07", "close": 222.44435084, "volume": 38.0}, {"date": "2002-02-08", "close": 222.44435084, "volume": 53.0}, {"date": "2002-02-11", "close": 200.199915756, "volume": 73.0}, {"date": "2002-02-12", "close": 189.077698214, "volume": 96.0}, {"date": "2002-02-13", "close": 177.955480672, "volume": 60.0}, {"date": "2002-02-14", "close": 189.077698214, "volume": 6.0}, {"date": "2002-02-15", "close": 189.077698214, "volume": 22.0}, {"date": "2002-02-19", "close": 177.955480672, "volume": 28.0}, {"date": "2002-02-20", "close": 177.955480672, "volume": 52.0}, {"date": "2002-02-21", "close": 177.955480672, "volume": 45.0}, {"date": "2002-02-22", "close": 166.83326313, "volume": 116.0}, {"date": "2002-02-25", "close": 222.44435084, "volume": 230.0}, {"date": "2002-02-26", "close": 244.688785924, "volume": 111.0}, {"date": "2002-02-27", "close": 222.44435084, "volume": 55.0}, {"date": "2002-02-28", "close": 211.322133298, "volume": 3.0}, {"date": "2002-03-04", "close": 211.322133298, "volume": 38.0}, {"date": "2002-03-05", "close": 189.077698214, "volume": 28.0}, {"date": "2002-03-06", "close": 189.077698214, "volume": 12.0}, {"date": "2002-03-07", "close": 189.077698214, "volume": 17.0}, {"date": "2002-03-08", "close": 177.955480672, "volume": 38.0}, {"date": "2002-03-11", "close": 189.077698214, "volume": 19.0}, {"date": "2002-03-12", "close": 177.955480672, "volume": 86.0}, {"date": "2002-03-13", "close": 177.955480672, "volume": 42.0}, {"date": "2002-03-14", "close": 189.077698214, "volume": 17.0}, {"date": "2002-03-15", "close": 177.955480672, "volume": 65.0}, {"date": "2002-03-18", "close": 166.83326313, "volume": 48.0}, {"date": "2002-03-19", "close": 166.83326313, "volume": 39.0}, {"date": "2002-03-21", "close": 166.83326313, "volume": 53.0}, {"date": "2002-03-22", "close": 177.955480672, "volume": 35.0}, {"date": "2002-03-25", "close": 200.199915756, "volume": 25.0}, {"date": "2002-03-27", "close": 177.955480672, "volume": 24.0}, {"date": "2002-03-28", "close": 155.711045588, "volume": 38.0}, {"date": "2002-04-02", "close": 155.711045588, "volume": 20.0}, {"date": "2002-04-03", "close": 177.955480672, "volume": 53.0}, {"date": "2002-04-04", "close": 155.711045588, "volume": 1.0}, {"date": "2002-04-05", "close": 155.711045588, "volume": 51.0}, {"date": "2002-04-08", "close": 166.83326313, "volume": 4.0}, {"date": "2002-04-09", "close": 155.711045588, "volume": 56.0}, {"date": "2002-04-11", "close": 155.711045588, "volume": 56.0}, {"date": "2002-04-12", "close": 155.711045588, "volume": 22.0}, {"date": "2002-04-15", "close": 155.711045588, "volume": 31.0}, {"date": "2002-04-16", "close": 144.588828046, "volume": 72.0}, {"date": "2002-04-17", "close": 133.466610504, "volume": 39.0}, {"date": "2002-04-18", "close": 144.588828046, "volume": 19.0}, {"date": "2002-04-19", "close": 155.711045588, "volume": 87.0}, {"date": "2002-04-22", "close": 166.83326313, "volume": 235.0}, {"date": "2002-04-23", "close": 155.711045588, "volume": 6.0}, {"date": "2002-04-24", "close": 155.711045588, "volume": 44.0}, {"date": "2002-04-26", "close": 155.711045588, "volume": 22.0}, {"date": "2002-04-29", "close": 155.711045588, "volume": 11.0}, {"date": "2002-04-30", "close": 144.588828046, "volume": 11.0}, {"date": "2002-05-01", "close": 133.466610504, "volume": 100.0}, {"date": "2002-05-02", "close": 133.466610504, "volume": 76.0}, {"date": "2002-05-03", "close": 122.344392962, "volume": 29.0}, {"date": "2002-05-06", "close": 133.466610504, "volume": 113.0}, {"date": "2002-05-07", "close": 122.344392962, "volume": 75.0}, {"date": "2002-05-08", "close": 111.22217542, "volume": 41.0}, {"date": "2002-05-09", "close": 122.344392962, "volume": 20.0}, {"date": "2002-05-10", "close": 122.344392962, "volume": 55.0}, {"date": "2002-05-13", "close": 122.344392962, "volume": 80.0}, {"date": "2002-05-14", "close": 111.22217542, "volume": 160.0}, {"date": "2002-05-15", "close": 111.22217542, "volume": 84.0}, {"date": "2002-05-16", "close": 100.099957878, "volume": 10.0}, {"date": "2002-05-17", "close": 88.977740336, "volume": 75.0}, {"date": "2002-05-20", "close": 88.977740336, "volume": 71.0}, {"date": "2002-05-21", "close": 100.099957878, "volume": 48.0}, {"date": "2002-05-22", "close": 111.22217542, "volume": 29.0}, {"date": "2002-05-23", "close": 77.855522794, "volume": 111.0}, {"date": "2002-05-24", "close": 100.099957878, "volume": 249.0}, {"date": "2002-05-27", "close": 88.977740336, "volume": 63.0}, {"date": "2002-05-28", "close": 77.855522794, "volume": 50.0}, {"date": "2002-05-29", "close": 100.099957878, "volume": 90.0}, {"date": "2002-05-30", "close": 77.855522794, "volume": 200.0}, {"date": "2002-05-31", "close": 77.855522794, "volume": 104.0}, {"date": "2002-06-03", "close": 66.733305252, "volume": 8.0}, {"date": "2002-06-04", "close": 66.733305252, "volume": 3.0}, {"date": "2002-06-05", "close": 88.977740336, "volume": 321.0}, {"date": "2002-06-06", "close": 77.855522794, "volume": 315.0}, {"date": "2002-06-07", "close": 66.733305252, "volume": 11.0}, {"date": "2002-06-11", "close": 66.733305252, "volume": 33.0}, {"date": "2002-06-12", "close": 77.855522794, "volume": 183.0}, {"date": "2002-06-13", "close": 66.733305252, "volume": 51.0}, {"date": "2002-06-14", "close": 66.733305252, "volume": 21.0}, {"date": "2002-06-17", "close": 66.733305252, "volume": 7.0}, {"date": "2002-06-18", "close": 66.733305252, "volume": 164.0}, {"date": "2002-06-19", "close": 55.61108771, "volume": 46.0}, {"date": "2002-06-20", "close": 55.61108771, "volume": 67.0}, {"date": "2002-06-21", "close": 66.733305252, "volume": 11.0}, {"date": "2002-06-24", "close": 55.61108771, "volume": 13.0}, {"date": "2002-06-25", "close": 55.61108771, "volume": 34.0}, {"date": "2002-06-26", "close": 55.61108771, "volume": 182.0}, {"date": "2002-06-27", "close": 55.61108771, "volume": 48.0}, {"date": "2002-06-28", "close": 55.61108771, "volume": 704.0}, {"date": "2002-07-01", "close": 55.61108771, "volume": 201.0}, {"date": "2002-07-02", "close": 55.61108771, "volume": 135.0}, {"date": "2002-07-03", "close": 44.488870168, "volume": 375.0}, {"date": "2002-07-04", "close": 44.488870168, "volume": 32.0}, {"date": "2002-07-08", "close": 44.488870168, "volume": 9.0}, {"date": "2002-07-10", "close": 55.61108771, "volume": 117.0}, {"date": "2002-07-11", "close": 55.61108771, "volume": 188.0}, {"date": "2002-07-12", "close": 44.488870168, "volume": 178.0}, {"date": "2002-07-15", "close": 55.61108771, "volume": 90.0}, {"date": "2002-07-16", "close": 44.488870168, "volume": 88.0}, {"date": "2002-07-19", "close": 44.488870168, "volume": 119.0}, {"date": "2002-07-22", "close": 33.366652626, "volume": 450.0}, {"date": "2002-07-23", "close": 33.366652626, "volume": 45.0}, {"date": "2002-07-24", "close": 33.366652626, "volume": 291.0}, {"date": "2002-07-25", "close": 33.366652626, "volume": 254.0}, {"date": "2002-07-26", "close": 33.366652626, "volume": 105.0}, {"date": "2002-07-29", "close": 33.366652626, "volume": 0.0}, {"date": "2002-07-30", "close": 33.366652626, "volume": 135.0}, {"date": "2002-08-01", "close": 33.366652626, "volume": 45.0}, {"date": "2002-08-02", "close": 33.366652626, "volume": 135.0}, {"date": "2002-08-05", "close": 33.366652626, "volume": 67.0}, {"date": "2002-08-06", "close": 33.366652626, "volume": 90.0}, {"date": "2002-08-07", "close": 44.488870168, "volume": 4.0}, {"date": "2002-08-08", "close": 44.488870168, "volume": 11.0}, {"date": "2002-08-12", "close": 33.366652626, "volume": 90.0}, {"date": "2002-08-13", "close": 33.366652626, "volume": 33.0}, {"date": "2002-08-14", "close": 44.488870168, "volume": 6.0}, {"date": "2002-08-15", "close": 33.366652626, "volume": 16.0}, {"date": "2002-08-16", "close": 33.366652626, "volume": 0.0}, {"date": "2002-08-19", "close": 33.366652626, "volume": 36.0}, {"date": "2002-08-20", "close": 33.366652626, "volume": 39.0}, {"date": "2002-08-21", "close": 33.366652626, "volume": 106.0}, {"date": "2002-08-22", "close": 33.366652626, "volume": 1.0}, {"date": "2002-08-30", "close": 33.366652626, "volume": 40.0}, {"date": "2002-09-02", "close": 44.488870168, "volume": 113.0}, {"date": "2002-09-03", "close": 33.366652626, "volume": 94.0}, {"date": "2002-09-06", "close": 33.366652626, "volume": 85.0}, {"date": "2002-09-09", "close": 22.244435084, "volume": 0.0}, {"date": "2002-09-10", "close": 33.366652626, "volume": 103.0}, {"date": "2002-09-11", "close": 33.366652626, "volume": 51.0}, {"date": "2002-09-17", "close": 33.366652626, "volume": 399.0}, {"date": "2002-09-19", "close": 33.366652626, "volume": 195.0}, {"date": "2002-09-20", "close": 22.244435084, "volume": 9.0}, {"date": "2002-09-27", "close": 22.244435084, "volume": 53.0}, {"date": "2002-09-30", "close": 22.244435084, "volume": 23.0}, {"date": "2002-10-02", "close": 22.244435084, "volume": 0.0}, {"date": "2002-10-03", "close": 22.244435084, "volume": 180.0}, {"date": "2002-10-04", "close": 22.244435084, "volume": 63.0}, {"date": "2002-10-07", "close": 22.244435084, "volume": 18.0}, {"date": "2002-10-14", "close": 33.366652626, "volume": 2.0}, {"date": "2002-10-21", "close": 22.244435084, "volume": 90.0}, {"date": "2002-10-28", "close": 22.244435084, "volume": 902.0}, {"date": "2002-10-29", "close": 22.244435084, "volume": 99.0}, {"date": "2002-10-31", "close": 22.244435084, "volume": 47.0}, {"date": "2002-11-01", "close": 22.244435084, "volume": 275.0}, {"date": "2002-11-05", "close": 11.122217542, "volume": 23.0}, {"date": "2002-11-07", "close": 11.122217542, "volume": 3.0}, {"date": "2002-11-08", "close": 11.122217542, "volume": 2.0}, {"date": "2002-11-12", "close": 22.244435084, "volume": 412.0}, {"date": "2002-11-13", "close": 22.244435084, "volume": 94.0}, {"date": "2002-11-14", "close": 22.244435084, "volume": 118.0}, {"date": "2002-11-15", "close": 22.244435084, "volume": 6.0}, {"date": "2002-11-20", "close": 22.244435084, "volume": 262.0}, {"date": "2002-11-21", "close": 22.244435084, "volume": 485.0}, {"date": "2002-11-22", "close": 33.366652626, "volume": 184.0}, {"date": "2002-11-25", "close": 22.244435084, "volume": 296.0}, {"date": "2002-12-13", "close": 11.1222175, "volume": 15.0}, {"date": "2002-12-23", "close": 12.23443925, "volume": 1.0}, {"date": "2002-12-24", "close": 11.1222175, "volume": 136.0}, {"date": "2003-01-03", "close": 12.23443925, "volume": 29.0}, {"date": "2003-01-07", "close": 16.68332625, "volume": 155.0}, {"date": "2003-01-08", "close": 22.244435, "volume": 13.0}, {"date": "2003-01-09", "close": 17.795548, "volume": 41.0}, {"date": "2003-01-10", "close": 25.58110025, "volume": 61.0}, {"date": "2003-01-13", "close": 26.693322, "volume": 27.0}, {"date": "2003-01-24", "close": 22.244435, "volume": 46.0}, {"date": "2003-01-28", "close": 22.244435, "volume": 13.0}, {"date": "2003-01-29", "close": 21.13221325, "volume": 72.0}, {"date": "2003-01-31", "close": 22.244435, "volume": 1.0}, {"date": "2003-02-03", "close": 21.13221325, "volume": 171.0}, {"date": "2003-02-04", "close": 26.693322, "volume": 0.0}, {"date": "2003-02-05", "close": 17.795548, "volume": 4.0}, {"date": "2003-02-18", "close": 17.795548, "volume": 1.0}, {"date": "2003-02-20", "close": 17.795548, "volume": 1.0}, {"date": "2003-03-05", "close": 13.346661, "volume": 10.0}, {"date": "2003-03-07", "close": 10.00999575, "volume": 50.0}, {"date": "2003-03-10", "close": 11.1222175, "volume": 3.0}, {"date": "2003-03-17", "close": 6.6733305, "volume": 173.0}, {"date": "2003-03-28", "close": 6.6733305, "volume": 36.0}, {"date": "2005-06-30", "close": 3.33666525, "volume": 905.0}, {"date": "2005-07-01", "close": 3.33666525, "volume": 360.0}, {"date": "2005-07-04", "close": 3.33666525, "volume": 5395.0}, {"date": "2005-07-05", "close": 3.33666525, "volume": 4945.0}, {"date": "2005-07-06", "close": 2.6693322, "volume": 9171.0}, {"date": "2005-07-07", "close": 2.558110025, "volume": 3596.0}, {"date": "2005-07-08", "close": 2.335665675, "volume": 8868.0}, {"date": "2005-07-12", "close": 2.6693322, "volume": 869.0}, {"date": "2005-07-14", "close": 2.6693322, "volume": 57.0}, {"date": "2005-07-18", "close": 2.89177655, "volume": 4990.0}, {"date": "2005-07-19", "close": 2.89177655, "volume": 4316.0}, {"date": "2005-07-20", "close": 2.780554375, "volume": 2697.0}, {"date": "2005-07-22", "close": 2.6693322, "volume": 1798.0}, {"date": "2005-07-26", "close": 2.780554375, "volume": 5430.0}, {"date": "2005-07-27", "close": 2.6693322, "volume": 366.0}, {"date": "2005-07-28", "close": 2.6693322, "volume": 719.0}, {"date": "2005-07-29", "close": 2.6693322, "volume": 4640.0}, {"date": "2005-08-01", "close": 2.6693322, "volume": 3596.0}, {"date": "2005-08-05", "close": 2.780554375, "volume": 1798.0}, {"date": "2005-08-08", "close": 3.002998725, "volume": 81.0}, {"date": "2005-08-09", "close": 3.002998725, "volume": 71.0}, {"date": "2005-08-10", "close": 2.6693322, "volume": 1798.0}, {"date": "2005-08-11", "close": 2.780554375, "volume": 899.0}, {"date": "2005-08-16", "close": 2.780554375, "volume": 899.0}, {"date": "2005-08-17", "close": 2.6693322, "volume": 3012.0}, {"date": "2005-08-18", "close": 2.6693322, "volume": 899.0}, {"date": "2005-08-19", "close": 2.6693322, "volume": 2068.0}, {"date": "2005-08-22", "close": 2.6693322, "volume": 450.0}, {"date": "2005-08-23", "close": 2.558110025, "volume": 1798.0}, {"date": "2005-08-26", "close": 3.33666525, "volume": 24025.0}, {"date": "2005-08-29", "close": 3.447887425, "volume": 11994.0}, {"date": "2005-08-30", "close": 3.002998725, "volume": 9252.0}, {"date": "2005-08-31", "close": 3.225443075, "volume": 719.0}, {"date": "2005-09-01", "close": 2.89177655, "volume": 4496.0}, {"date": "2005-09-02", "close": 2.89177655, "volume": 1079.0}, {"date": "2005-09-06", "close": 2.89177655, "volume": 2517.0}, {"date": "2005-09-07", "close": 3.002998725, "volume": 270.0}, {"date": "2005-09-12", "close": 3.002998725, "volume": 270.0}, {"date": "2005-09-13", "close": 3.002998725, "volume": 899.0}, {"date": "2005-09-19", "close": 3.1142209, "volume": 1798.0}, {"date": "2005-09-21", "close": 3.1142209, "volume": 3371.0}, {"date": "2005-09-23", "close": 2.780554375, "volume": 6878.0}, {"date": "2005-09-27", "close": 2.89177655, "volume": 0.0}, {"date": "2005-09-30", "close": 3.5591096, "volume": 4497.0}, {"date": "2005-10-03", "close": 3.892776125, "volume": 6758.0}, {"date": "2005-10-05", "close": 3.892776125, "volume": 3515.0}, {"date": "2005-10-06", "close": 4.0039983, "volume": 905.0}, {"date": "2005-10-07", "close": 4.448887, "volume": 1798.0}, {"date": "2005-10-11", "close": 4.448887, "volume": 360.0}, {"date": "2005-10-12", "close": 4.337664825, "volume": 3986.0}, {"date": "2005-10-13", "close": 4.22644265, "volume": 2697.0}, {"date": "2005-10-17", "close": 3.78155395, "volume": 3322.0}, {"date": "2005-10-24", "close": 3.892776125, "volume": 2266.0}, {"date": "2005-10-25", "close": 3.892776125, "volume": 719.0}, {"date": "2005-10-27", "close": 4.67133135, "volume": 5201.0}, {"date": "2005-10-31", "close": 4.448887, "volume": 7867.0}, {"date": "2005-11-02", "close": 4.560109175, "volume": 899.0}, {"date": "2005-11-03", "close": 4.782553525, "volume": 5395.0}, {"date": "2005-11-04", "close": 4.782553525, "volume": 3034.0}, {"date": "2005-11-07", "close": 5.004997875, "volume": 1618.0}, {"date": "2005-11-08", "close": 5.11622005, "volume": 899.0}, {"date": "2005-11-09", "close": 4.560109175, "volume": 3173.0}, {"date": "2005-11-10", "close": 5.004997875, "volume": 117.0}, {"date": "2005-11-11", "close": 5.11622005, "volume": 9748.0}, {"date": "2005-11-14", "close": 5.11622005, "volume": 1169.0}, {"date": "2005-11-15", "close": 4.782553525, "volume": 3273.0}, {"date": "2005-11-16", "close": 5.11622005, "volume": 3965.0}, {"date": "2005-11-17", "close": 5.672330925, "volume": 17173.0}, {"date": "2005-11-18", "close": 6.339663975, "volume": 9425.0}, {"date": "2005-11-21", "close": 6.6733305, "volume": 8092.0}, {"date": "2005-11-22", "close": 6.6733305, "volume": 5556.0}, {"date": "2005-11-23", "close": 7.78555225, "volume": 6021.0}, {"date": "2005-11-24", "close": 6.562108325, "volume": 4585.0}, {"date": "2005-11-25", "close": 7.674330075, "volume": 13307.0}, {"date": "2005-11-28", "close": 8.0079966, "volume": 4490.0}, {"date": "2005-11-29", "close": 7.674330075, "volume": 6383.0}, {"date": "2005-11-30", "close": 6.784552675, "volume": 9841.0}, {"date": "2005-12-01", "close": 7.229441375, "volume": 2774.0}, {"date": "2005-12-02", "close": 8.0079966, "volume": 12023.0}, {"date": "2005-12-05", "close": 9.12021835, "volume": 7855.0}, {"date": "2005-12-06", "close": 9.231440525, "volume": 5979.0}, {"date": "2005-12-07", "close": 9.231440525, "volume": 9282.0}, {"date": "2005-12-08", "close": 8.897774, "volume": 5007.0}, {"date": "2005-12-09", "close": 8.786551825, "volume": 3993.0}, {"date": "2005-12-12", "close": 9.676329225, "volume": 7046.0}, {"date": "2005-12-13", "close": 9.008996175, "volume": 11636.0}, {"date": "2005-12-14", "close": 8.67532965, "volume": 899.0}, {"date": "2005-12-15", "close": 8.341663125, "volume": 10699.0}, {"date": "2005-12-16", "close": 8.119218775, "volume": 4648.0}, {"date": "2005-12-21", "close": 8.23044095, "volume": 4454.0}, {"date": "2005-12-22", "close": 8.23044095, "volume": 1197.0}, {"date": "2005-12-23", "close": 7.78555225, "volume": 2423.0}, {"date": "2005-12-28", "close": 7.674330075, "volume": 450.0}, {"date": "2005-12-29", "close": 7.1182192, "volume": 1504.0}, {"date": "2005-12-30", "close": 7.674330075, "volume": 99.0}, {"date": "2006-01-03", "close": 7.78555225, "volume": 405.0}, {"date": "2006-01-04", "close": 7.78555225, "volume": 225.0}, {"date": "2006-01-05", "close": 8.119218775, "volume": 2718.0}, {"date": "2006-01-06", "close": 7.78555225, "volume": 1840.0}, {"date": "2006-01-09", "close": 7.34066355, "volume": 4046.0}, {"date": "2006-01-10", "close": 7.1182192, "volume": 12194.0}, {"date": "2006-01-11", "close": 7.1182192, "volume": 5499.0}, {"date": "2006-01-12", "close": 7.006997025, "volume": 2503.0}, {"date": "2006-01-13", "close": 7.006997025, "volume": 899.0}, {"date": "2006-01-16", "close": 7.5631079, "volume": 7687.0}, {"date": "2006-01-17", "close": 8.4528853, "volume": 9222.0}, {"date": "2006-01-18", "close": 8.4528853, "volume": 5115.0}, {"date": "2006-01-19", "close": 8.0079966, "volume": 1034.0}, {"date": "2006-01-20", "close": 8.341663125, "volume": 9432.0}, {"date": "2006-01-23", "close": 8.23044095, "volume": 5754.0}, {"date": "2006-01-24", "close": 9.453884875, "volume": 4973.0}, {"date": "2006-01-25", "close": 8.897774, "volume": 8946.0}, {"date": "2006-01-27", "close": 9.12021835, "volume": 450.0}, {"date": "2006-01-31", "close": 8.897774, "volume": 8854.0}, {"date": "2006-02-01", "close": 9.008996175, "volume": 2043.0}, {"date": "2006-02-02", "close": 8.897774, "volume": 6957.0}, {"date": "2006-02-03", "close": 8.67532965, "volume": 1079.0}, {"date": "2006-02-06", "close": 8.564107475, "volume": 4133.0}, {"date": "2006-02-07", "close": 8.67532965, "volume": 12536.0}, {"date": "2006-02-08", "close": 8.23044095, "volume": 5440.0}, {"date": "2006-02-09", "close": 7.34066355, "volume": 11194.0}, {"date": "2006-02-10", "close": 7.229441375, "volume": 6375.0}, {"date": "2006-02-13", "close": 7.34066355, "volume": 1591.0}, {"date": "2006-02-15", "close": 4.448887, "volume": 20940.0}, {"date": "2006-02-16", "close": 5.004997875, "volume": 21152.0}, {"date": "2006-02-17", "close": 4.67133135, "volume": 1798.0}, {"date": "2006-02-20", "close": 4.448887, "volume": 1850.0}, {"date": "2006-02-21", "close": 4.782553525, "volume": 1460.0}, {"date": "2006-02-22", "close": 4.67133135, "volume": 647.0}, {"date": "2006-02-23", "close": 4.115220475, "volume": 20977.0}, {"date": "2006-02-24", "close": 4.0039983, "volume": 10847.0}, {"date": "2006-02-27", "close": 4.115220475, "volume": 3490.0}, {"date": "2006-02-28", "close": 4.448887, "volume": 4870.0}, {"date": "2006-03-02", "close": 4.115220475, "volume": 2428.0}, {"date": "2006-03-03", "close": 4.337664825, "volume": 6114.0}, {"date": "2006-03-06", "close": 4.22644265, "volume": 7491.0}, {"date": "2006-03-07", "close": 4.448887, "volume": 393.0}, {"date": "2006-03-08", "close": 4.115220475, "volume": 4975.0}, {"date": "2006-03-09", "close": 5.004997875, "volume": 8880.0}, {"date": "2006-03-10", "close": 5.449886575, "volume": 18558.0}, {"date": "2006-03-13", "close": 5.449886575, "volume": 3290.0}, {"date": "2006-03-14", "close": 5.7835531, "volume": 3346.0}, {"date": "2006-03-15", "close": 6.562108325, "volume": 4364.0}, {"date": "2006-03-16", "close": 6.562108325, "volume": 4312.0}, {"date": "2006-03-17", "close": 6.89577485, "volume": 13545.0}, {"date": "2006-03-20", "close": 7.006997025, "volume": 2796.0}, {"date": "2006-03-21", "close": 7.229441375, "volume": 5674.0}, {"date": "2006-03-22", "close": 6.6733305, "volume": 1340.0}, {"date": "2006-03-23", "close": 6.6733305, "volume": 10789.0}, {"date": "2006-03-24", "close": 6.784552675, "volume": 4224.0}, {"date": "2006-03-27", "close": 6.784552675, "volume": 4495.0}, {"date": "2006-03-28", "close": 6.339663975, "volume": 4091.0}, {"date": "2006-03-29", "close": 7.229441375, "volume": 15971.0}, {"date": "2006-03-30", "close": 7.451885725, "volume": 12677.0}, {"date": "2006-03-31", "close": 8.341663125, "volume": 19855.0}, {"date": "2006-04-03", "close": 7.896774425, "volume": 20520.0}, {"date": "2006-04-04", "close": 8.119218775, "volume": 25551.0}, {"date": "2006-04-05", "close": 8.786551825, "volume": 24896.0}, {"date": "2006-04-06", "close": 8.564107475, "volume": 13777.0}, {"date": "2006-04-07", "close": 9.008996175, "volume": 7536.0}, {"date": "2006-04-10", "close": 9.676329225, "volume": 12575.0}, {"date": "2006-04-11", "close": 8.897774, "volume": 26489.0}, {"date": "2006-04-12", "close": 8.4528853, "volume": 2801.0}, {"date": "2006-04-13", "close": 8.564107475, "volume": 8362.0}, {"date": "2006-04-18", "close": 8.341663125, "volume": 4496.0}, {"date": "2006-04-19", "close": 8.341663125, "volume": 4945.0}, {"date": "2006-04-20", "close": 8.0079966, "volume": 8875.0}, {"date": "2006-04-21", "close": 7.674330075, "volume": 2098.0}, {"date": "2006-04-24", "close": 8.119218775, "volume": 3632.0}, {"date": "2006-04-26", "close": 8.0079966, "volume": 1349.0}, {"date": "2006-04-27", "close": 7.78555225, "volume": 5167.0}, {"date": "2006-04-28", "close": 7.5631079, "volume": 1487.0}, {"date": "2006-05-01", "close": 7.5631079, "volume": 1798.0}, {"date": "2006-05-02", "close": 7.896774425, "volume": 4967.0}, {"date": "2006-05-03", "close": 7.674330075, "volume": 1477.0}, {"date": "2006-05-04", "close": 7.78555225, "volume": 1141.0}, {"date": "2006-05-05", "close": 7.78555225, "volume": 2713.0}, {"date": "2006-05-08", "close": 7.78555225, "volume": 1355.0}, {"date": "2006-05-09", "close": 7.78555225, "volume": 758.0}, {"date": "2006-05-10", "close": 8.119218775, "volume": 1753.0}, {"date": "2006-05-11", "close": 7.78555225, "volume": 12497.0}, {"date": "2006-05-15", "close": 7.451885725, "volume": 2697.0}, {"date": "2006-05-16", "close": 7.229441375, "volume": 1803.0}, {"date": "2006-05-17", "close": 6.339663975, "volume": 17239.0}, {"date": "2006-05-18", "close": 5.672330925, "volume": 3158.0}, {"date": "2006-05-22", "close": 6.00599745, "volume": 2238.0}, {"date": "2006-05-23", "close": 5.7835531, "volume": 1151.0}, {"date": "2006-05-24", "close": 6.00599745, "volume": 3708.0}, {"date": "2006-05-25", "close": 6.339663975, "volume": 3347.0}, {"date": "2006-05-26", "close": 7.78555225, "volume": 5269.0}, {"date": "2006-05-30", "close": 7.229441375, "volume": 647.0}, {"date": "2006-05-31", "close": 6.6733305, "volume": 629.0}, {"date": "2006-06-01", "close": 6.2284418, "volume": 19.0}, {"date": "2006-06-02", "close": 6.89577485, "volume": 3475.0}, {"date": "2006-06-05", "close": 6.6733305, "volume": 180.0}, {"date": "2006-06-06", "close": 6.00599745, "volume": 1798.0}, {"date": "2006-06-07", "close": 5.227442225, "volume": 5820.0}, {"date": "2006-06-08", "close": 5.004997875, "volume": 12086.0}, {"date": "2006-06-09", "close": 4.782553525, "volume": 5224.0}, {"date": "2006-06-13", "close": 4.560109175, "volume": 2504.0}, {"date": "2006-06-14", "close": 4.67133135, "volume": 584.0}, {"date": "2006-06-15", "close": 4.448887, "volume": 3147.0}, {"date": "2006-06-16", "close": 4.448887, "volume": 2756.0}, {"date": "2006-06-19", "close": 4.560109175, "volume": 1170.0}, {"date": "2006-06-20", "close": 4.8937757, "volume": 5938.0}, {"date": "2006-06-21", "close": 4.782553525, "volume": 1699.0}, {"date": "2006-06-22", "close": 4.67133135, "volume": 3312.0}, {"date": "2006-06-23", "close": 4.560109175, "volume": 0.0}, {"date": "2006-06-26", "close": 4.560109175, "volume": 3131.0}, {"date": "2006-06-27", "close": 4.560109175, "volume": 3192.0}, {"date": "2006-06-28", "close": 4.8937757, "volume": 991.0}, {"date": "2006-06-29", "close": 4.67133135, "volume": 3683.0}, {"date": "2006-06-30", "close": 4.560109175, "volume": 3913.0}, {"date": "2006-07-03", "close": 5.3386644, "volume": 452.0}, {"date": "2006-07-04", "close": 5.227442225, "volume": 719.0}, {"date": "2006-07-05", "close": 5.11622005, "volume": 326.0}, {"date": "2006-07-06", "close": 5.227442225, "volume": 613.0}, {"date": "2006-07-07", "close": 5.227442225, "volume": 2814.0}, {"date": "2006-07-11", "close": 5.56110875, "volume": 899.0}, {"date": "2006-07-13", "close": 5.3386644, "volume": 315.0}, {"date": "2006-07-14", "close": 5.449886575, "volume": 899.0}, {"date": "2006-07-17", "close": 5.3386644, "volume": 1115.0}, {"date": "2006-07-20", "close": 5.004997875, "volume": 2473.0}, {"date": "2006-07-24", "close": 5.004997875, "volume": 899.0}, {"date": "2006-07-26", "close": 5.004997875, "volume": 450.0}, {"date": "2006-07-31", "close": 5.004997875, "volume": 180.0}, {"date": "2006-08-01", "close": 4.67133135, "volume": 539.0}, {"date": "2006-08-02", "close": 4.448887, "volume": 968.0}, {"date": "2006-08-08", "close": 4.448887, "volume": 360.0}, {"date": "2006-08-09", "close": 4.67133135, "volume": 809.0}, {"date": "2006-08-10", "close": 4.67133135, "volume": 90.0}, {"date": "2006-08-11", "close": 4.67133135, "volume": 1259.0}, {"date": "2006-08-15", "close": 4.67133135, "volume": 899.0}, {"date": "2006-08-16", "close": 5.004997875, "volume": 1427.0}, {"date": "2006-08-17", "close": 4.448887, "volume": 290.0}, {"date": "2006-08-18", "close": 4.448887, "volume": 4834.0}, {"date": "2006-08-21", "close": 4.22644265, "volume": 899.0}, {"date": "2006-08-22", "close": 4.560109175, "volume": 1169.0}, {"date": "2006-08-25", "close": 4.67133135, "volume": 1000.0}, {"date": "2006-08-28", "close": 4.22644265, "volume": 1807.0}, {"date": "2006-08-29", "close": 4.115220475, "volume": 3237.0}, {"date": "2006-08-30", "close": 5.004997875, "volume": 8485.0}, {"date": "2006-08-31", "close": 4.782553525, "volume": 899.0}, {"date": "2006-09-01", "close": 5.004997875, "volume": 3282.0}, {"date": "2006-09-04", "close": 4.67133135, "volume": 1299.0}, {"date": "2006-09-05", "close": 5.004997875, "volume": 6508.0}, {"date": "2006-09-07", "close": 5.004997875, "volume": 2562.0}, {"date": "2006-09-08", "close": 5.56110875, "volume": 7746.0}, {"date": "2006-09-11", "close": 5.672330925, "volume": 3115.0}, {"date": "2006-09-12", "close": 5.56110875, "volume": 10074.0}, {"date": "2006-09-14", "close": 5.56110875, "volume": 7638.0}, {"date": "2006-09-15", "close": 5.56110875, "volume": 13510.0}, {"date": "2006-09-18", "close": 5.7835531, "volume": 1798.0}, {"date": "2006-09-19", "close": 6.2284418, "volume": 10399.0}, {"date": "2006-09-20", "close": 5.7835531, "volume": 5944.0}, {"date": "2006-09-21", "close": 6.00599745, "volume": 1798.0}, {"date": "2006-09-22", "close": 7.006997025, "volume": 7317.0}, {"date": "2006-09-25", "close": 7.229441375, "volume": 10232.0}, {"date": "2006-09-26", "close": 7.5631079, "volume": 22836.0}, {"date": "2006-09-27", "close": 7.229441375, "volume": 12976.0}, {"date": "2006-09-28", "close": 7.229441375, "volume": 8108.0}, {"date": "2006-09-29", "close": 6.784552675, "volume": 2144.0}, {"date": "2006-10-02", "close": 7.1182192, "volume": 4995.0}, {"date": "2006-10-04", "close": 7.229441375, "volume": 7868.0}, {"date": "2006-10-05", "close": 7.34066355, "volume": 1901.0}, {"date": "2006-10-09", "close": 7.5631079, "volume": 879.0}, {"date": "2006-10-10", "close": 7.006997025, "volume": 10023.0}, {"date": "2006-10-11", "close": 6.6733305, "volume": 7112.0}, {"date": "2006-10-12", "close": 7.229441375, "volume": 5119.0}, {"date": "2006-10-13", "close": 8.0079966, "volume": 10614.0}, {"date": "2006-10-16", "close": 8.786551825, "volume": 49212.0}, {"date": "2006-10-17", "close": 9.12021835, "volume": 47122.0}, {"date": "2006-10-18", "close": 10.00999575, "volume": 24560.0}, {"date": "2006-10-19", "close": 8.897774, "volume": 13453.0}, {"date": "2006-10-20", "close": 9.231440525, "volume": 8388.0}, {"date": "2006-10-23", "close": 8.786551825, "volume": 8497.0}, {"date": "2006-10-24", "close": 8.564107475, "volume": 3596.0}, {"date": "2006-10-25", "close": 9.453884875, "volume": 7136.0}, {"date": "2006-10-26", "close": 9.231440525, "volume": 11460.0}, {"date": "2006-10-27", "close": 9.453884875, "volume": 2697.0}, {"date": "2006-10-30", "close": 9.676329225, "volume": 24081.0}, {"date": "2006-10-31", "close": 10.89977315, "volume": 33708.0}, {"date": "2006-11-01", "close": 11.678328375, "volume": 39848.0}, {"date": "2006-11-02", "close": 10.343662275, "volume": 41167.0}, {"date": "2006-11-03", "close": 10.89977315, "volume": 14960.0}, {"date": "2006-11-06", "close": 10.89977315, "volume": 11760.0}, {"date": "2006-11-07", "close": 10.89977315, "volume": 2086.0}, {"date": "2006-11-08", "close": 11.1222175, "volume": 13710.0}, {"date": "2006-11-09", "close": 13.346661, "volume": 53693.0}, {"date": "2006-11-10", "close": 12.23443925, "volume": 35693.0}, {"date": "2006-11-13", "close": 12.23443925, "volume": 8140.0}, {"date": "2006-11-14", "close": 11.1222175, "volume": 8783.0}, {"date": "2006-11-15", "close": 11.678328375, "volume": 5862.0}, {"date": "2006-11-16", "close": 10.788550975, "volume": 4397.0}, {"date": "2006-11-17", "close": 10.788550975, "volume": 17193.0}, {"date": "2006-11-20", "close": 10.566106625, "volume": 20426.0}, {"date": "2006-11-21", "close": 10.6773288, "volume": 40771.0}, {"date": "2006-11-22", "close": 10.788550975, "volume": 5265.0}, {"date": "2006-11-23", "close": 11.678328375, "volume": 15357.0}, {"date": "2006-11-24", "close": 12.790550125, "volume": 34484.0}, {"date": "2006-11-27", "close": 12.23443925, "volume": 6639.0}, {"date": "2006-11-28", "close": 12.23443925, "volume": 6369.0}, {"date": "2006-11-29", "close": 12.23443925, "volume": 5332.0}, {"date": "2006-11-30", "close": 12.23443925, "volume": 4942.0}, {"date": "2006-12-01", "close": 10.788550975, "volume": 22489.0}, {"date": "2006-12-04", "close": 10.566106625, "volume": 10054.0}, {"date": "2006-12-05", "close": 10.788550975, "volume": 14967.0}, {"date": "2006-12-06", "close": 9.898773575, "volume": 8589.0}, {"date": "2006-12-07", "close": 10.2324401, "volume": 8863.0}, {"date": "2006-12-08", "close": 10.00999575, "volume": 5842.0}, {"date": "2006-12-11", "close": 10.2324401, "volume": 4945.0}, {"date": "2006-12-12", "close": 10.343662275, "volume": 8111.0}, {"date": "2006-12-13", "close": 9.56510705, "volume": 5215.0}, {"date": "2006-12-14", "close": 10.6773288, "volume": 15114.0}, {"date": "2006-12-15", "close": 10.45488445, "volume": 1295.0}, {"date": "2006-12-18", "close": 10.343662275, "volume": 4137.0}, {"date": "2006-12-19", "close": 10.2324401, "volume": 5669.0}, {"date": "2006-12-20", "close": 9.7875514, "volume": 4526.0}, {"date": "2006-12-21", "close": 10.2324401, "volume": 3876.0}, {"date": "2006-12-22", "close": 10.566106625, "volume": 9330.0}, {"date": "2006-12-28", "close": 10.89977315, "volume": 2819.0}, {"date": "2006-12-29", "close": 10.6773288, "volume": 1564.0}, {"date": "2007-01-02", "close": 10.45488445, "volume": 2973.0}, {"date": "2007-01-03", "close": 10.566106625, "volume": 4316.0}, {"date": "2007-01-04", "close": 10.00999575, "volume": 1339.0}, {"date": "2007-01-05", "close": 10.45488445, "volume": 8504.0}, {"date": "2007-01-08", "close": 9.7875514, "volume": 3365.0}, {"date": "2007-01-09", "close": 9.231440525, "volume": 12462.0}, {"date": "2007-01-10", "close": 8.897774, "volume": 11991.0}, {"date": "2007-01-11", "close": 9.231440525, "volume": 6091.0}, {"date": "2007-01-12", "close": 10.00999575, "volume": 3108.0}, {"date": "2007-01-15", "close": 8.897774, "volume": 5811.0}, {"date": "2007-01-16", "close": 9.008996175, "volume": 9764.0}, {"date": "2007-01-17", "close": 9.898773575, "volume": 8769.0}, {"date": "2007-01-18", "close": 10.00999575, "volume": 10536.0}, {"date": "2007-01-19", "close": 9.676329225, "volume": 9746.0}, {"date": "2007-01-22", "close": 9.56510705, "volume": 3073.0}, {"date": "2007-01-23", "close": 9.3426627, "volume": 1648.0}, {"date": "2007-01-24", "close": 9.56510705, "volume": 11987.0}, {"date": "2007-01-25", "close": 10.566106625, "volume": 32416.0}, {"date": "2007-01-29", "close": 10.45488445, "volume": 16695.0}, {"date": "2007-01-30", "close": 10.00999575, "volume": 1980.0}, {"date": "2007-01-31", "close": 10.00999575, "volume": 4019.0}, {"date": "2007-02-01", "close": 10.2324401, "volume": 9017.0}, {"date": "2007-02-02", "close": 10.00999575, "volume": 3868.0}, {"date": "2007-02-05", "close": 10.00999575, "volume": 8089.0}, {"date": "2007-02-06", "close": 10.2324401, "volume": 8201.0}, {"date": "2007-02-07", "close": 9.898773575, "volume": 2768.0}, {"date": "2007-02-08", "close": 9.898773575, "volume": 5667.0}, {"date": "2007-02-09", "close": 9.56510705, "volume": 6186.0}, {"date": "2007-02-12", "close": 9.56510705, "volume": 6645.0}, {"date": "2007-02-13", "close": 10.00999575, "volume": 3953.0}, {"date": "2007-02-14", "close": 10.00999575, "volume": 135.0}, {"date": "2007-02-15", "close": 9.231440525, "volume": 897.0}, {"date": "2007-02-16", "close": 10.00999575, "volume": 3788.0}, {"date": "2007-02-19", "close": 9.898773575, "volume": 1005.0}, {"date": "2007-02-20", "close": 9.453884875, "volume": 2726.0}, {"date": "2007-02-21", "close": 9.453884875, "volume": 2659.0}, {"date": "2007-02-22", "close": 9.7875514, "volume": 9785.0}, {"date": "2007-02-23", "close": 10.2324401, "volume": 24635.0}, {"date": "2007-02-26", "close": 10.45488445, "volume": 6919.0}, {"date": "2007-02-27", "close": 9.7875514, "volume": 2530.0}, {"date": "2007-02-28", "close": 9.008996175, "volume": 5972.0}, {"date": "2007-03-01", "close": 9.453884875, "volume": 2713.0}, {"date": "2007-03-02", "close": 9.231440525, "volume": 7894.0}, {"date": "2007-03-05", "close": 10.343662275, "volume": 2597.0}, {"date": "2007-03-06", "close": 10.45488445, "volume": 8466.0}, {"date": "2007-03-07", "close": 10.00999575, "volume": 3914.0}, {"date": "2007-03-08", "close": 9.898773575, "volume": 3120.0}, {"date": "2007-03-09", "close": 10.00999575, "volume": 7642.0}, {"date": "2007-03-12", "close": 9.676329225, "volume": 3551.0}, {"date": "2007-03-13", "close": 10.00999575, "volume": 2034.0}, {"date": "2007-03-14", "close": 9.453884875, "volume": 2823.0}, {"date": "2007-03-15", "close": 9.7875514, "volume": 4701.0}, {"date": "2007-03-16", "close": 10.00999575, "volume": 4145.0}, {"date": "2007-03-19", "close": 9.7875514, "volume": 4585.0}, {"date": "2007-03-20", "close": 10.566106625, "volume": 28142.0}, {"date": "2007-03-21", "close": 11.1222175, "volume": 14721.0}, {"date": "2007-03-22", "close": 12.23443925, "volume": 17573.0}, {"date": "2007-03-23", "close": 12.23443925, "volume": 5653.0}, {"date": "2007-03-26", "close": 11.678328375, "volume": 10238.0}, {"date": "2007-03-27", "close": 11.1222175, "volume": 17895.0}, {"date": "2007-03-28", "close": 10.788550975, "volume": 7257.0}, {"date": "2007-03-29", "close": 11.1222175, "volume": 4354.0}, {"date": "2007-03-30", "close": 10.566106625, "volume": 2723.0}, {"date": "2007-04-02", "close": 10.343662275, "volume": 7603.0}, {"date": "2007-04-03", "close": 10.566106625, "volume": 2057.0}, {"date": "2007-04-04", "close": 10.89977315, "volume": 2473.0}, {"date": "2007-04-05", "close": 10.89977315, "volume": 3686.0}, {"date": "2007-04-10", "close": 10.566106625, "volume": 5395.0}, {"date": "2007-04-11", "close": 10.566106625, "volume": 688.0}, {"date": "2007-04-12", "close": 10.788550975, "volume": 674.0}, {"date": "2007-04-13", "close": 10.788550975, "volume": 701.0}, {"date": "2007-04-16", "close": 11.1222175, "volume": 4890.0}, {"date": "2007-04-17", "close": 10.343662275, "volume": 4480.0}, {"date": "2007-04-18", "close": 10.2324401, "volume": 1237.0}, {"date": "2007-04-19", "close": 9.898773575, "volume": 10466.0}, {"date": "2007-04-20", "close": 10.00999575, "volume": 1986.0}, {"date": "2007-04-23", "close": 9.898773575, "volume": 3699.0}, {"date": "2007-04-24", "close": 10.2324401, "volume": 180.0}, {"date": "2007-04-26", "close": 9.453884875, "volume": 1573.0}, {"date": "2007-04-27", "close": 9.56510705, "volume": 3394.0}, {"date": "2007-04-30", "close": 9.453884875, "volume": 2237.0}, {"date": "2007-05-01", "close": 9.7875514, "volume": 670.0}, {"date": "2007-05-02", "close": 8.897774, "volume": 4116.0}, {"date": "2007-05-03", "close": 9.008996175, "volume": 1843.0}, {"date": "2007-05-04", "close": 9.7875514, "volume": 1760.0}, {"date": "2007-05-07", "close": 9.7875514, "volume": 310.0}, {"date": "2007-05-08", "close": 8.897774, "volume": 4593.0}, {"date": "2007-05-09", "close": 8.67532965, "volume": 2473.0}, {"date": "2007-05-10", "close": 8.67532965, "volume": 180.0}, {"date": "2007-05-11", "close": 8.67532965, "volume": 405.0}, {"date": "2007-05-14", "close": 8.67532965, "volume": 1843.0}, {"date": "2007-05-15", "close": 8.67532965, "volume": 5178.0}, {"date": "2007-05-16", "close": 8.564107475, "volume": 3342.0}, {"date": "2007-05-17", "close": 8.564107475, "volume": 1663.0}, {"date": "2007-05-18", "close": 8.786551825, "volume": 6209.0}, {"date": "2007-05-21", "close": 9.231440525, "volume": 7746.0}, {"date": "2007-05-22", "close": 8.897774, "volume": 2644.0}, {"date": "2007-05-23", "close": 8.4528853, "volume": 2203.0}, {"date": "2007-05-24", "close": 8.341663125, "volume": 3664.0}, {"date": "2007-05-25", "close": 8.4528853, "volume": 2982.0}, {"date": "2007-05-28", "close": 9.453884875, "volume": 3211.0}, {"date": "2007-05-29", "close": 8.897774, "volume": 450.0}, {"date": "2007-05-30", "close": 8.564107475, "volume": 2244.0}, {"date": "2007-05-31", "close": 7.896774425, "volume": 4355.0}, {"date": "2007-06-01", "close": 8.4528853, "volume": 14179.0}, {"date": "2007-06-04", "close": 7.34066355, "volume": 8079.0}, {"date": "2007-06-05", "close": 7.78555225, "volume": 2446.0}, {"date": "2007-06-06", "close": 7.5631079, "volume": 2348.0}, {"date": "2007-06-07", "close": 7.229441375, "volume": 727.0}, {"date": "2007-06-12", "close": 8.0079966, "volume": 18022.0}, {"date": "2007-06-13", "close": 7.451885725, "volume": 108.0}, {"date": "2007-06-14", "close": 8.4528853, "volume": 16616.0}, {"date": "2007-06-15", "close": 8.564107475, "volume": 2836.0}, {"date": "2007-06-18", "close": 8.23044095, "volume": 4882.0}, {"date": "2007-06-19", "close": 8.0079966, "volume": 2811.0}, {"date": "2007-06-20", "close": 7.78555225, "volume": 8967.0}, {"date": "2007-06-21", "close": 8.0079966, "volume": 899.0}, {"date": "2007-06-22", "close": 7.451885725, "volume": 4001.0}, {"date": "2007-06-25", "close": 5.227442225, "volume": 43016.0}, {"date": "2007-06-26", "close": 4.67133135, "volume": 17058.0}, {"date": "2007-06-27", "close": 5.449886575, "volume": 3597.0}, {"date": "2007-06-28", "close": 5.3386644, "volume": 5457.0}, {"date": "2007-06-29", "close": 4.560109175, "volume": 5314.0}, {"date": "2007-07-02", "close": 5.56110875, "volume": 1106.0}, {"date": "2007-07-03", "close": 5.56110875, "volume": 181.0}, {"date": "2007-07-06", "close": 5.56110875, "volume": 5619.0}, {"date": "2007-07-10", "close": 6.89577485, "volume": 1558.0}, {"date": "2007-07-11", "close": 6.117219625, "volume": 899.0}, {"date": "2007-07-12", "close": 5.56110875, "volume": 1096.0}, {"date": "2007-07-13", "close": 6.00599745, "volume": 2429.0}, {"date": "2007-07-16", "close": 6.117219625, "volume": 899.0}, {"date": "2007-07-18", "close": 6.117219625, "volume": 2992.0}, {"date": "2007-07-19", "close": 5.894775275, "volume": 1079.0}, {"date": "2007-07-20", "close": 5.56110875, "volume": 1976.0}, {"date": "2007-07-25", "close": 5.004997875, "volume": 12587.0}, {"date": "2007-07-26", "close": 5.56110875, "volume": 3836.0}, {"date": "2007-07-30", "close": 5.56110875, "volume": 1079.0}, {"date": "2007-07-31", "close": 5.004997875, "volume": 4.0}, {"date": "2007-08-01", "close": 4.67133135, "volume": 805.0}, {"date": "2007-08-02", "close": 5.004997875, "volume": 545.0}, {"date": "2007-08-03", "close": 4.448887, "volume": 400.0}, {"date": "2007-08-06", "close": 4.560109175, "volume": 8694.0}, {"date": "2007-08-08", "close": 5.004997875, "volume": 584.0}, {"date": "2007-08-09", "close": 4.448887, "volume": 1709.0}, {"date": "2007-08-10", "close": 4.782553525, "volume": 225.0}, {"date": "2007-08-13", "close": 4.448887, "volume": 8425.0}, {"date": "2007-08-15", "close": 4.67133135, "volume": 297.0}, {"date": "2007-08-16", "close": 5.227442225, "volume": 3349.0}, {"date": "2007-08-17", "close": 5.227442225, "volume": 2.0}, {"date": "2007-08-21", "close": 4.337664825, "volume": 899.0}, {"date": "2007-08-22", "close": 4.115220475, "volume": 6527.0}, {"date": "2007-08-23", "close": 4.0039983, "volume": 5854.0}, {"date": "2007-08-27", "close": 4.448887, "volume": 3506.0}, {"date": "2007-09-06", "close": 3.892776125, "volume": 276.0}, {"date": "2007-09-07", "close": 4.448887, "volume": 496.0}, {"date": "2007-09-13", "close": 4.560109175, "volume": 1740.0}, {"date": "2007-09-14", "close": 4.560109175, "volume": 1299.0}, {"date": "2007-09-17", "close": 4.67133135, "volume": 1173.0}, {"date": "2007-09-18", "close": 4.115220475, "volume": 1798.0}, {"date": "2007-09-19", "close": 3.78155395, "volume": 1079.0}, {"date": "2007-09-20", "close": 4.22644265, "volume": 378.0}, {"date": "2007-09-21", "close": 4.560109175, "volume": 989.0}, {"date": "2007-09-24", "close": 4.448887, "volume": 2832.0}, {"date": "2007-09-25", "close": 4.782553525, "volume": 1803.0}, {"date": "2007-09-26", "close": 4.0039983, "volume": 135.0}, {"date": "2007-09-27", "close": 4.448887, "volume": 2324.0}, {"date": "2007-10-01", "close": 4.22644265, "volume": 6159.0}, {"date": "2007-10-02", "close": 4.115220475, "volume": 1458.0}, {"date": "2007-10-10", "close": 3.892776125, "volume": 3853.0}, {"date": "2007-10-11", "close": 4.337664825, "volume": 2887.0}, {"date": "2007-10-12", "close": 4.67133135, "volume": 9333.0}, {"date": "2007-10-16", "close": 4.448887, "volume": 3650.0}, {"date": "2007-10-17", "close": 4.782553525, "volume": 512.0}, {"date": "2007-10-18", "close": 4.8937757, "volume": 99.0}, {"date": "2007-10-19", "close": 5.11622005, "volume": 2883.0}, {"date": "2007-10-22", "close": 6.117219625, "volume": 1394.0}, {"date": "2007-10-24", "close": 6.2284418, "volume": 5980.0}, {"date": "2007-10-25", "close": 6.00599745, "volume": 2444.0}, {"date": "2007-10-29", "close": 5.894775275, "volume": 1429.0}, {"date": "2007-10-30", "close": 5.449886575, "volume": 1744.0}, {"date": "2007-11-01", "close": 5.227442225, "volume": 200.0}, {"date": "2007-11-02", "close": 5.227442225, "volume": 2904.0}, {"date": "2007-11-05", "close": 5.3386644, "volume": 360.0}, {"date": "2007-11-06", "close": 5.449886575, "volume": 899.0}, {"date": "2007-11-07", "close": 5.56110875, "volume": 899.0}, {"date": "2007-11-08", "close": 5.004997875, "volume": 16.0}, {"date": "2007-11-09", "close": 5.11622005, "volume": 255.0}, {"date": "2007-11-12", "close": 4.448887, "volume": 204.0}, {"date": "2007-11-13", "close": 4.67133135, "volume": 198.0}, {"date": "2007-11-16", "close": 4.67133135, "volume": 225.0}, {"date": "2007-11-19", "close": 5.11622005, "volume": 1789.0}, {"date": "2007-11-20", "close": 4.67133135, "volume": 854.0}, {"date": "2007-12-03", "close": 4.22644265, "volume": 1996.0}, {"date": "2007-12-04", "close": 4.448887, "volume": 247.0}, {"date": "2007-12-05", "close": 4.67133135, "volume": 3801.0}, {"date": "2007-12-06", "close": 4.560109175, "volume": 3471.0}, {"date": "2007-12-07", "close": 4.448887, "volume": 697.0}, {"date": "2007-12-11", "close": 4.67133135, "volume": 2018.0}, {"date": "2007-12-12", "close": 5.449886575, "volume": 15576.0}, {"date": "2007-12-13", "close": 5.449886575, "volume": 2106.0}, {"date": "2007-12-14", "close": 5.3386644, "volume": 2314.0}, {"date": "2007-12-17", "close": 4.8937757, "volume": 3559.0}, {"date": "2007-12-18", "close": 4.8937757, "volume": 9766.0}, {"date": "2007-12-27", "close": 5.7835531, "volume": 4316.0}, {"date": "2007-12-28", "close": 6.00599745, "volume": 539.0}, {"date": "2007-12-31", "close": 6.00599745, "volume": 270.0}, {"date": "2008-01-02", "close": 5.56110875, "volume": 45.0}, {"date": "2008-01-08", "close": 5.227442225, "volume": 7265.0}, {"date": "2008-01-09", "close": 4.448887, "volume": 1266.0}, {"date": "2008-01-10", "close": 4.782553525, "volume": 629.0}, {"date": "2008-01-11", "close": 4.8937757, "volume": 2625.0}, {"date": "2008-01-14", "close": 4.67133135, "volume": 899.0}, {"date": "2008-01-15", "close": 5.56110875, "volume": 1304.0}, {"date": "2008-01-18", "close": 4.67133135, "volume": 1267.0}, {"date": "2008-01-21", "close": 4.67133135, "volume": 82.0}, {"date": "2008-01-22", "close": 4.67133135, "volume": 341.0}, {"date": "2008-01-23", "close": 4.448887, "volume": 121.0}, {"date": "2008-01-25", "close": 5.004997875, "volume": 113.0}, {"date": "2008-02-01", "close": 4.8937757, "volume": 324.0}, {"date": "2008-02-12", "close": 4.67133135, "volume": 225.0}, {"date": "2008-02-14", "close": 4.448887, "volume": 450.0}, {"date": "2008-02-18", "close": 4.448887, "volume": 1767.0}, {"date": "2008-02-19", "close": 5.004997875, "volume": 10407.0}, {"date": "2008-02-22", "close": 4.67133135, "volume": 37.0}, {"date": "2008-02-26", "close": 4.115220475, "volume": 5485.0}, {"date": "2008-02-27", "close": 3.892776125, "volume": 1663.0}, {"date": "2008-02-28", "close": 4.115220475, "volume": 674.0}, {"date": "2008-02-29", "close": 3.892776125, "volume": 2218.0}, {"date": "2008-03-03", "close": 3.892776125, "volume": 300.0}, {"date": "2008-03-04", "close": 4.115220475, "volume": 899.0}, {"date": "2008-03-05", "close": 3.892776125, "volume": 2432.0}, {"date": "2008-03-06", "close": 4.115220475, "volume": 5898.0}, {"date": "2008-03-07", "close": 4.22644265, "volume": 4226.0}, {"date": "2008-03-10", "close": 4.22644265, "volume": 1214.0}, {"date": "2008-03-11", "close": 4.337664825, "volume": 908.0}, {"date": "2008-03-13", "close": 3.5591096, "volume": 8092.0}, {"date": "2008-03-17", "close": 3.5591096, "volume": 2259.0}, {"date": "2008-03-19", "close": 3.78155395, "volume": 2542.0}, {"date": "2008-03-20", "close": 3.670331775, "volume": 234.0}, {"date": "2008-03-25", "close": 3.78155395, "volume": 989.0}, {"date": "2008-03-26", "close": 3.892776125, "volume": 724.0}, {"date": "2008-03-28", "close": 3.892776125, "volume": 119670.0}, {"date": "2008-03-31", "close": 3.892776125, "volume": 2967.0}, {"date": "2008-04-01", "close": 3.670331775, "volume": 863.0}, {"date": "2008-04-02", "close": 3.33666525, "volume": 724.0}, {"date": "2008-04-03", "close": 3.1142209, "volume": 4649.0}, {"date": "2008-04-04", "close": 3.33666525, "volume": 1083.0}, {"date": "2008-07-24", "close": 2.3833323, "volume": 2159.0}, {"date": "2008-07-28", "close": 2.22444348, "volume": 315.0}, {"date": "2008-07-30", "close": 2.3833323, "volume": 2522.0}, {"date": "2008-07-31", "close": 2.3833323, "volume": 573.0}, {"date": "2008-08-06", "close": 2.3833323, "volume": 378.0}, {"date": "2008-08-07", "close": 2.3833323, "volume": 614.0}, {"date": "2008-08-21", "close": 2.06555466, "volume": 2203.0}, {"date": "2008-09-02", "close": 2.3833323, "volume": 252.0}, {"date": "2008-09-11", "close": 1.74777702, "volume": 1439.0}, {"date": "2008-09-16", "close": 1.74777702, "volume": 1259.0}, {"date": "2008-09-19", "close": 1.5888882, "volume": 899.0}, {"date": "2008-09-25", "close": 1.74777702, "volume": 629.0}, {"date": "2008-10-01", "close": 0.826221864, "volume": 6451.0}, {"date": "2008-10-02", "close": 0.826221864, "volume": 2437.0}, {"date": "2008-10-03", "close": 0.826221864, "volume": 899.0}, {"date": "2008-10-08", "close": 1.128110622, "volume": 944.0}, {"date": "2008-10-09", "close": 1.128110622, "volume": 692.0}, {"date": "2008-10-10", "close": 0.7944441, "volume": 2248.0}, {"date": "2008-10-14", "close": 1.27111056, "volume": 427.0}, {"date": "2008-10-16", "close": 1.27111056, "volume": 2396.0}, {"date": "2008-11-12", "close": 1.03277733, "volume": 485.0}, {"date": "2008-11-13", "close": 0.7944441, "volume": 629.0}, {"date": "2008-12-12", "close": 0.619666398, "volume": 629.0}, {"date": "2008-12-16", "close": 0.63555528, "volume": 1767.0}, {"date": "2008-12-17", "close": 0.63555528, "volume": 7045.0}, {"date": "2008-12-23", "close": 0.63555528, "volume": 1259.0}, {"date": "2008-12-30", "close": 0.39722205, "volume": 0.0}, {"date": "2008-12-31", "close": 0.413110932, "volume": 944.0}, {"date": "2009-01-22", "close": 0.508444224, "volume": 629.0}, {"date": "2009-01-27", "close": 0.460777578, "volume": 5171.0}, {"date": "2009-02-11", "close": 0.39722205, "volume": 692.0}, {"date": "2009-02-12", "close": 0.39722205, "volume": 899.0}, {"date": "2009-02-26", "close": 0.39722205, "volume": 4046.0}, {"date": "2009-02-27", "close": 0.55611087, "volume": 47203.0}, {"date": "2009-03-09", "close": 0.47666646, "volume": 944.0}, {"date": "2009-03-10", "close": 0.47666646, "volume": 315.0}, {"date": "2009-03-18", "close": 0.47666646, "volume": 2363.0}, {"date": "2009-03-27", "close": 0.47666646, "volume": 9441.0}, {"date": "2009-03-31", "close": 0.365444286, "volume": 1439.0}, {"date": "2009-04-03", "close": 0.31777764, "volume": 944.0}, {"date": "2009-04-07", "close": 0.55611087, "volume": 3596.0}, {"date": "2009-04-27", "close": 0.39722205, "volume": 944.0}, {"date": "2009-04-28", "close": 0.39722205, "volume": 629.0}, {"date": "2009-05-07", "close": 0.39722205, "volume": 1528.0}, {"date": "2009-05-08", "close": 0.39722205, "volume": 0.0}, {"date": "2009-05-11", "close": 0.63555528, "volume": 13136.0}, {"date": "2009-05-12", "close": 0.63555528, "volume": 697.0}, {"date": "2009-05-14", "close": 0.7944441, "volume": 1.0}, {"date": "2009-05-20", "close": 1.11222174, "volume": 1.0}, {"date": "2009-06-02", "close": 1.11222174, "volume": 62.0}, {"date": "2009-06-10", "close": 1.11222174, "volume": 450.0}, {"date": "2009-06-11", "close": 1.11222174, "volume": 944.0}, {"date": "2009-06-12", "close": 1.11222174, "volume": 6974.0}, {"date": "2009-06-19", "close": 0.71499969, "volume": 2532.0}, {"date": "2009-06-22", "close": 0.71499969, "volume": 1573.0}, {"date": "2009-06-23", "close": 0.71499969, "volume": 315.0}, {"date": "2009-06-29", "close": 0.651444162, "volume": 3855.0}, {"date": "2009-06-30", "close": 0.667333044, "volume": 2517.0}, {"date": "2009-07-08", "close": 0.667333044, "volume": 1888.0}, {"date": "2009-07-14", "close": 0.683221926, "volume": 944.0}, {"date": "2009-07-17", "close": 0.699110808, "volume": 8698.0}, {"date": "2009-07-23", "close": 0.699110808, "volume": 6608.0}, {"date": "2009-08-03", "close": 0.7944441, "volume": 3596.0}, {"date": "2009-08-04", "close": 1.03277733, "volume": 818.0}, {"date": "2009-08-05", "close": 0.87388851, "volume": 944.0}, {"date": "2009-08-11", "close": 0.7944441, "volume": 4028.0}, {"date": "2009-08-12", "close": 0.7944441, "volume": 2014.0}, {"date": "2009-08-14", "close": 0.71499969, "volume": 2760.0}, {"date": "2009-08-17", "close": 0.71499969, "volume": 9834.0}, {"date": "2009-08-18", "close": 0.651444162, "volume": 3057.0}, {"date": "2009-08-19", "close": 0.7944441, "volume": 629.0}, {"date": "2009-08-21", "close": 0.7944441, "volume": 629.0}, {"date": "2009-08-31", "close": 0.71499969, "volume": 573.0}, {"date": "2009-09-01", "close": 0.667333044, "volume": 10.0}, {"date": "2009-09-03", "close": 0.71499969, "volume": 1675.0}, {"date": "2009-09-07", "close": 0.71499969, "volume": 11014.0}, {"date": "2009-09-11", "close": 0.699110808, "volume": 1516.0}, {"date": "2009-09-17", "close": 0.699110808, "volume": 3619.0}, {"date": "2009-09-21", "close": 0.699110808, "volume": 2282.0}, {"date": "2009-09-28", "close": 0.699110808, "volume": 1888.0}, {"date": "2009-09-30", "close": 0.699110808, "volume": 1744.0}, {"date": "2009-10-06", "close": 0.699110808, "volume": 241.0}, {"date": "2009-10-13", "close": 0.7944441, "volume": 989.0}, {"date": "2009-10-14", "close": 0.810332982, "volume": 1494.0}, {"date": "2009-10-19", "close": 0.810332982, "volume": 6294.0}, {"date": "2009-10-22", "close": 0.826221864, "volume": 5987.0}, {"date": "2009-10-27", "close": 0.826221864, "volume": 0.0}, {"date": "2009-10-28", "close": 0.826221864, "volume": 899.0}, {"date": "2009-10-30", "close": 0.826221864, "volume": 1708.0}, {"date": "2009-11-04", "close": 0.842110746, "volume": 1573.0}, {"date": "2009-11-09", "close": 0.842110746, "volume": 899.0}, {"date": "2009-11-10", "close": 0.826221864, "volume": 6937.0}, {"date": "2009-11-11", "close": 0.842110746, "volume": 3686.0}, {"date": "2009-11-25", "close": 0.842110746, "volume": 944.0}, {"date": "2009-11-27", "close": 0.842110746, "volume": 945.0}, {"date": "2009-12-01", "close": 0.95333292, "volume": 4608.0}, {"date": "2009-12-04", "close": 1.096332858, "volume": 112.0}, {"date": "2009-12-07", "close": 0.95333292, "volume": 2517.0}, {"date": "2009-12-10", "close": 0.985110684, "volume": 629.0}, {"date": "2009-12-17", "close": 0.985110684, "volume": 1888.0}, {"date": "2009-12-29", "close": 0.95333292, "volume": 629.0}, {"date": "2010-01-08", "close": 0.95333292, "volume": 1370.0}, {"date": "2010-01-14", "close": 0.95333292, "volume": 7552.0}, {"date": "2010-01-19", "close": 0.95333292, "volume": 1484.0}, {"date": "2010-01-21", "close": 1.11222174, "volume": 4428.0}, {"date": "2010-01-27", "close": 1.11222174, "volume": 1349.0}, {"date": "2010-01-28", "close": 1.5888882, "volume": 13666.0}, {"date": "2010-01-29", "close": 1.5888882, "volume": 1.0}, {"date": "2010-02-08", "close": 1.5888882, "volume": 13217.0}, {"date": "2010-02-09", "close": 1.27111056, "volume": 6551.0}, {"date": "2010-02-11", "close": 1.27111056, "volume": 15600.0}, {"date": "2010-02-12", "close": 1.50944379, "volume": 32987.0}, {"date": "2010-02-15", "close": 1.50944379, "volume": 15689.0}, {"date": "2010-02-16", "close": 1.5888882, "volume": 16378.0}, {"date": "2010-02-17", "close": 1.50944379, "volume": 15820.0}, {"date": "2010-02-18", "close": 1.366443852, "volume": 10701.0}, {"date": "2010-02-25", "close": 1.865197756, "volume": 1153.0}, {"date": "2010-03-04", "close": 1.84350941, "volume": 415.0}, {"date": "2010-03-15", "close": 1.821821064, "volume": 1153.0}, {"date": "2010-03-19", "close": 1.62662595, "volume": 14293.0}, {"date": "2010-03-22", "close": 1.670002642, "volume": 12698.0}, {"date": "2010-03-25", "close": 1.51818422, "volume": 4611.0}, {"date": "2010-03-29", "close": 1.51818422, "volume": 2305.0}, {"date": "2010-03-31", "close": 1.73506768, "volume": 4611.0}, {"date": "2010-04-01", "close": 1.84350941, "volume": 4611.0}, {"date": "2010-04-06", "close": 1.84350941, "volume": 4611.0}, {"date": "2010-04-07", "close": 1.73506768, "volume": 692.0}, {"date": "2010-04-09", "close": 1.84350941, "volume": 3689.0}, {"date": "2010-04-12", "close": 1.95195114, "volume": 28126.0}, {"date": "2010-04-13", "close": 1.95195114, "volume": 2029.0}, {"date": "2010-04-15", "close": 1.84350941, "volume": 31344.0}, {"date": "2010-04-16", "close": 2.103769562, "volume": 31017.0}, {"date": "2010-04-19", "close": 1.95195114, "volume": 12659.0}, {"date": "2010-04-20", "close": 1.73506768, "volume": 9222.0}, {"date": "2010-04-21", "close": 1.95195114, "volume": 10944.0}, {"date": "2010-04-22", "close": 1.95195114, "volume": 24965.0}, {"date": "2010-04-23", "close": 1.95195114, "volume": 44626.0}, {"date": "2010-04-27", "close": 1.84350941, "volume": 35255.0}, {"date": "2010-04-28", "close": 1.73506768, "volume": 19596.0}, {"date": "2010-04-29", "close": 1.73506768, "volume": 33716.0}, {"date": "2010-04-30", "close": 2.1688346, "volume": 4683.0}, {"date": "2010-05-03", "close": 2.38571806, "volume": 1844.0}, {"date": "2010-05-04", "close": 2.147146254, "volume": 5763.0}, {"date": "2010-05-05", "close": 1.73506768, "volume": 17817.0}, {"date": "2010-05-06", "close": 1.84350941, "volume": 6086.0}, {"date": "2010-05-07", "close": 1.73506768, "volume": 14370.0}, {"date": "2010-05-10", "close": 1.95195114, "volume": 3250.0}, {"date": "2010-05-11", "close": 2.1688346, "volume": 13019.0}, {"date": "2010-05-12", "close": 1.84350941, "volume": 3458.0}, {"date": "2010-05-14", "close": 2.1688346, "volume": 3228.0}, {"date": "2010-05-17", "close": 2.1688346, "volume": 1153.0}, {"date": "2010-05-18", "close": 2.38571806, "volume": 2305.0}, {"date": "2010-05-19", "close": 2.49415979, "volume": 4611.0}, {"date": "2010-05-20", "close": 2.49415979, "volume": 3942.0}, {"date": "2010-05-24", "close": 1.886886102, "volume": 945.0}, {"date": "2010-05-31", "close": 1.756756026, "volume": 461.0}, {"date": "2010-06-01", "close": 1.778444372, "volume": 718.0}, {"date": "2010-06-02", "close": 1.778444372, "volume": 9551.0}, {"date": "2010-06-09", "close": 1.778444372, "volume": 5763.0}, {"date": "2010-06-11", "close": 1.756756026, "volume": 1383.0}, {"date": "2010-06-15", "close": 1.778444372, "volume": 9222.0}, {"date": "2010-06-16", "close": 1.800132718, "volume": 4611.0}, {"date": "2010-06-17", "close": 1.800132718, "volume": 1383.0}, {"date": "2010-06-18", "close": 1.84350941, "volume": 5217.0}, {"date": "2010-06-21", "close": 2.1688346, "volume": 9452.0}, {"date": "2010-06-22", "close": 2.1688346, "volume": 8062.0}, {"date": "2010-06-23", "close": 2.1688346, "volume": 6034.0}, {"date": "2010-06-24", "close": 2.1688346, "volume": 1151.0}, {"date": "2010-06-25", "close": 2.60260152, "volume": 1973.0}, {"date": "2010-06-28", "close": 2.1688346, "volume": 3292.0}, {"date": "2010-06-29", "close": 1.973639486, "volume": 5798.0}, {"date": "2010-06-30", "close": 1.778444372, "volume": 3293.0}, {"date": "2010-07-06", "close": 1.84350941, "volume": 17784.0}, {"date": "2010-07-07", "close": 1.886886102, "volume": 9880.0}, {"date": "2010-07-15", "close": 2.38571806, "volume": 3479.0}, {"date": "2010-07-20", "close": 1.886886102, "volume": 8563.0}, {"date": "2010-07-30", "close": 2.49415979, "volume": 18026.0}, {"date": "2010-08-03", "close": 2.38571806, "volume": 2.0}, {"date": "2010-08-05", "close": 1.908574448, "volume": 9175.0}, {"date": "2010-08-06", "close": 1.908574448, "volume": 5763.0}, {"date": "2010-08-09", "close": 1.95195114, "volume": 3550.0}, {"date": "2010-08-11", "close": 1.95195114, "volume": 4519.0}, {"date": "2010-08-12", "close": 1.886886102, "volume": 11980.0}, {"date": "2010-08-13", "close": 1.800132718, "volume": 1860.0}, {"date": "2010-08-17", "close": 1.778444372, "volume": 4749.0}, {"date": "2010-08-18", "close": 1.73506768, "volume": 12843.0}, {"date": "2010-08-19", "close": 1.756756026, "volume": 7076.0}, {"date": "2010-08-20", "close": 1.73506768, "volume": 31115.0}, {"date": "2010-08-23", "close": 1.865197756, "volume": 7147.0}, {"date": "2010-08-26", "close": 1.821821064, "volume": 88.0}, {"date": "2010-08-27", "close": 1.865197756, "volume": 912.0}, {"date": "2010-09-02", "close": 1.756756026, "volume": 1383.0}, {"date": "2010-09-09", "close": 1.756756026, "volume": 2960.0}, {"date": "2010-09-10", "close": 1.691690988, "volume": 22132.0}, {"date": "2010-09-13", "close": 1.691690988, "volume": 8008.0}, {"date": "2010-09-14", "close": 1.73506768, "volume": 2305.0}, {"date": "2010-09-15", "close": 1.73506768, "volume": 10743.0}, {"date": "2010-09-16", "close": 1.73506768, "volume": 8510.0}, {"date": "2010-09-20", "close": 1.84350941, "volume": 2075.0}, {"date": "2010-09-23", "close": 1.84350941, "volume": 8161.0}, {"date": "2010-09-28", "close": 1.84350941, "volume": 10605.0}, {"date": "2010-09-29", "close": 1.84350941, "volume": 2305.0}, {"date": "2010-09-30", "close": 1.84350941, "volume": 8222.0}, {"date": "2010-10-01", "close": 1.84350941, "volume": 6902.0}, {"date": "2010-10-04", "close": 1.84350941, "volume": 10236.0}, {"date": "2010-10-05", "close": 1.95195114, "volume": 18443.0}, {"date": "2010-10-06", "close": 2.60260152, "volume": 101250.0}, {"date": "2010-10-07", "close": 2.49415979, "volume": 1949.0}, {"date": "2010-10-08", "close": 3.03636844, "volume": 36701.0}, {"date": "2010-10-11", "close": 3.14481017, "volume": 42377.0}, {"date": "2010-10-12", "close": 3.2532519, "volume": 22091.0}, {"date": "2010-10-13", "close": 3.47013536, "volume": 21242.0}, {"date": "2010-10-14", "close": 4.12078574, "volume": 43964.0}, {"date": "2010-10-15", "close": 3.90390228, "volume": 20528.0}, {"date": "2010-10-18", "close": 3.36169363, "volume": 30228.0}, {"date": "2010-10-19", "close": 3.47013536, "volume": 14017.0}, {"date": "2010-10-20", "close": 3.47013536, "volume": 5422.0}, {"date": "2010-10-21", "close": 3.47013536, "volume": 37578.0}, {"date": "2010-10-22", "close": 3.36169363, "volume": 5782.0}, {"date": "2010-10-26", "close": 3.36169363, "volume": 52.0}, {"date": "2010-10-27", "close": 3.47013536, "volume": 14581.0}, {"date": "2010-10-28", "close": 3.47013536, "volume": 5564.0}, {"date": "2010-10-29", "close": 3.68701882, "volume": 6993.0}, {"date": "2010-11-01", "close": 3.68701882, "volume": 12219.0}, {"date": "2010-11-02", "close": 4.3376692, "volume": 11692.0}, {"date": "2010-11-03", "close": 3.90390228, "volume": 15515.0}, {"date": "2010-11-04", "close": 3.68701882, "volume": 9657.0}, {"date": "2010-11-05", "close": 3.68701882, "volume": 717.0}, {"date": "2010-11-08", "close": 3.36169363, "volume": 6893.0}, {"date": "2010-11-11", "close": 3.36169363, "volume": 2305.0}, {"date": "2010-11-12", "close": 3.90390228, "volume": 11075.0}, {"date": "2010-11-15", "close": 3.68701882, "volume": 2539.0}, {"date": "2010-11-16", "close": 3.68701882, "volume": 8868.0}, {"date": "2010-11-22", "close": 3.47013536, "volume": 7373.0}, {"date": "2010-11-23", "close": 4.12078574, "volume": 8101.0}, {"date": "2010-11-24", "close": 4.44611093, "volume": 1273.0}, {"date": "2010-11-25", "close": 4.3376692, "volume": 9775.0}, {"date": "2010-11-26", "close": 4.55455266, "volume": 4742.0}, {"date": "2010-11-29", "close": 5.63896996, "volume": 10139.0}, {"date": "2010-11-30", "close": 5.63896996, "volume": 5204.0}, {"date": "2010-12-01", "close": 5.4220865, "volume": 11339.0}, {"date": "2010-12-02", "close": 5.4220865, "volume": 7612.0}, {"date": "2010-12-03", "close": 5.09676131, "volume": 14179.0}, {"date": "2010-12-06", "close": 5.20520304, "volume": 2158.0}, {"date": "2010-12-07", "close": 5.4220865, "volume": 8619.0}, {"date": "2010-12-08", "close": 5.09676131, "volume": 11377.0}, {"date": "2010-12-09", "close": 5.20520304, "volume": 13843.0}, {"date": "2010-12-13", "close": 4.77143612, "volume": 9783.0}, {"date": "2010-12-14", "close": 4.66299439, "volume": 6138.0}, {"date": "2010-12-15", "close": 4.77143612, "volume": 3412.0}, {"date": "2010-12-16", "close": 4.77143612, "volume": 5072.0}, {"date": "2010-12-17", "close": 4.55455266, "volume": 24926.0}, {"date": "2010-12-20", "close": 4.55455266, "volume": 7261.0}, {"date": "2010-12-21", "close": 4.77143612, "volume": 20999.0}, {"date": "2010-12-22", "close": 5.20520304, "volume": 122877.0}, {"date": "2010-12-23", "close": 6.07273688, "volume": 12902.0}, {"date": "2010-12-24", "close": 6.07273688, "volume": 7689.0}, {"date": "2010-12-29", "close": 5.96429515, "volume": 3532.0}, {"date": "2010-12-30", "close": 6.12803625, "volume": 5487.0}, {"date": "2011-01-04", "close": 6.250596975, "volume": 4080.0}, {"date": "2011-01-05", "close": 5.14755045, "volume": 10089.0}, {"date": "2011-01-06", "close": 4.902429, "volume": 2327.0}, {"date": "2011-01-07", "close": 5.14755045, "volume": 4080.0}, {"date": "2011-01-10", "close": 5.14755045, "volume": 1020.0}, {"date": "2011-01-11", "close": 5.024989725, "volume": 4788.0}, {"date": "2011-01-12", "close": 5.14755045, "volume": 1381.0}, {"date": "2011-01-13", "close": 4.902429, "volume": 14575.0}, {"date": "2011-01-14", "close": 4.902429, "volume": 631.0}, {"date": "2011-01-17", "close": 6.250596975, "volume": 6767.0}, {"date": "2011-01-18", "close": 6.12803625, "volume": 4474.0}, {"date": "2011-01-19", "close": 5.760354075, "volume": 4610.0}, {"date": "2011-01-20", "close": 6.3731577, "volume": 3406.0}, {"date": "2011-01-21", "close": 6.005475525, "volume": 11729.0}, {"date": "2011-01-24", "close": 5.760354075, "volume": 6082.0}, {"date": "2011-01-25", "close": 6.12803625, "volume": 365.0}, {"date": "2011-01-27", "close": 5.515232625, "volume": 3202.0}, {"date": "2011-01-28", "close": 5.63779335, "volume": 7177.0}, {"date": "2011-01-31", "close": 5.8829148, "volume": 2652.0}, {"date": "2011-02-01", "close": 6.12803625, "volume": 2978.0}, {"date": "2011-02-02", "close": 6.005475525, "volume": 12072.0}, {"date": "2011-02-03", "close": 6.12803625, "volume": 16071.0}, {"date": "2011-02-04", "close": 6.495718425, "volume": 9791.0}, {"date": "2011-02-07", "close": 6.8634006, "volume": 7894.0}, {"date": "2011-02-08", "close": 6.12803625, "volume": 7609.0}, {"date": "2011-02-09", "close": 6.12803625, "volume": 14992.0}, {"date": "2011-02-10", "close": 6.61827915, "volume": 5858.0}, {"date": "2011-02-11", "close": 6.61827915, "volume": 1934.0}, {"date": "2011-02-14", "close": 7.3536435, "volume": 18433.0}, {"date": "2011-02-15", "close": 8.8243722, "volume": 13180.0}, {"date": "2011-02-16", "close": 8.8243722, "volume": 17154.0}, {"date": "2011-02-17", "close": 8.08900785, "volume": 5645.0}, {"date": "2011-02-18", "close": 7.8438864, "volume": 7734.0}, {"date": "2011-02-21", "close": 8.701811475, "volume": 11141.0}, {"date": "2011-02-22", "close": 8.08900785, "volume": 6935.0}, {"date": "2011-02-23", "close": 7.8438864, "volume": 4239.0}, {"date": "2011-02-24", "close": 7.59876495, "volume": 5193.0}, {"date": "2011-02-25", "close": 7.59876495, "volume": 845.0}, {"date": "2011-02-28", "close": 7.59876495, "volume": 707.0}, {"date": "2011-03-01", "close": 7.10852205, "volume": 8337.0}, {"date": "2011-03-02", "close": 7.3536435, "volume": 6575.0}, {"date": "2011-03-03", "close": 7.3536435, "volume": 3919.0}, {"date": "2011-03-04", "close": 6.985961325, "volume": 4193.0}, {"date": "2011-03-09", "close": 7.3536435, "volume": 8649.0}, {"date": "2011-03-10", "close": 6.985961325, "volume": 3744.0}, {"date": "2011-03-11", "close": 6.985961325, "volume": 400.0}, {"date": "2011-03-14", "close": 6.985961325, "volume": 286.0}, {"date": "2011-03-15", "close": 6.8634006, "volume": 2136.0}, {"date": "2011-03-16", "close": 7.3536435, "volume": 5845.0}, {"date": "2011-03-18", "close": 6.985961325, "volume": 5132.0}, {"date": "2011-03-21", "close": 6.985961325, "volume": 1228.0}, {"date": "2011-03-22", "close": 7.10852205, "volume": 583.0}, {"date": "2011-03-23", "close": 6.8634006, "volume": 2779.0}, {"date": "2011-03-25", "close": 6.8634006, "volume": 3264.0}, {"date": "2011-03-28", "close": 6.61827915, "volume": 3282.0}, {"date": "2011-03-29", "close": 6.61827915, "volume": 1114.0}, {"date": "2011-03-30", "close": 6.12803625, "volume": 1286.0}, {"date": "2011-03-31", "close": 6.3731577, "volume": 408.0}, {"date": "2011-04-05", "close": 6.3731577, "volume": 3510.0}, {"date": "2011-04-06", "close": 6.250596975, "volume": 162.0}, {"date": "2011-04-07", "close": 6.495718425, "volume": 2799.0}, {"date": "2011-04-08", "close": 7.3536435, "volume": 4080.0}, {"date": "2011-04-11", "close": 6.12803625, "volume": 1825.0}, {"date": "2011-04-12", "close": 6.61827915, "volume": 194.0}, {"date": "2011-04-14", "close": 5.760354075, "volume": 2168.0}, {"date": "2011-04-20", "close": 6.250596975, "volume": 408.0}, {"date": "2011-04-28", "close": 6.12803625, "volume": 571.0}, {"date": "2011-04-29", "close": 6.12803625, "volume": 918.0}, {"date": "2011-05-02", "close": 5.8829148, "volume": 1754.0}, {"date": "2011-05-03", "close": 5.8829148, "volume": 1958.0}, {"date": "2011-05-05", "close": 5.760354075, "volume": 2856.0}, {"date": "2011-05-09", "close": 6.3731577, "volume": 920.0}, {"date": "2011-05-10", "close": 6.3731577, "volume": 1246.0}, {"date": "2011-05-19", "close": 5.760354075, "volume": 408.0}, {"date": "2011-05-20", "close": 5.760354075, "volume": 4488.0}, {"date": "2011-05-23", "close": 4.65730755, "volume": 7343.0}, {"date": "2011-05-24", "close": 4.4121861, "volume": 8878.0}, {"date": "2011-05-25", "close": 4.4121861, "volume": 607.0}, {"date": "2011-05-26", "close": 5.14755045, "volume": 204.0}, {"date": "2011-05-27", "close": 5.8829148, "volume": 4746.0}, {"date": "2011-05-30", "close": 6.12803625, "volume": 15503.0}, {"date": "2011-05-31", "close": 5.14755045, "volume": 4488.0}, {"date": "2011-06-02", "close": 5.14755045, "volume": 1354.0}, {"date": "2011-06-07", "close": 3.799382475, "volume": 27620.0}, {"date": "2011-06-08", "close": 4.16706465, "volume": 4965.0}, {"date": "2011-06-09", "close": 4.16706465, "volume": 61.0}, {"date": "2011-06-10", "close": 4.534746825, "volume": 265.0}, {"date": "2011-06-14", "close": 4.534746825, "volume": 155.0}, {"date": "2011-06-16", "close": 4.289625375, "volume": 2130.0}, {"date": "2011-06-17", "close": 5.14755045, "volume": 1656.0}, {"date": "2011-06-21", "close": 4.902429, "volume": 41.0}, {"date": "2011-06-22", "close": 4.902429, "volume": 7420.0}, {"date": "2011-06-23", "close": 4.534746825, "volume": 1521.0}, {"date": "2011-06-27", "close": 4.534746825, "volume": 408.0}, {"date": "2011-06-28", "close": 4.16706465, "volume": 8450.0}, {"date": "2011-06-29", "close": 4.4121861, "volume": 2945.0}, {"date": "2011-06-30", "close": 4.4121861, "volume": 592.0}, {"date": "2011-07-01", "close": 4.65730755, "volume": 2570.0}, {"date": "2011-07-04", "close": 4.65730755, "volume": 291.0}, {"date": "2011-07-05", "close": 4.65730755, "volume": 1285.0}, {"date": "2011-07-06", "close": 4.65730755, "volume": 803.0}, {"date": "2011-07-07", "close": 4.902429, "volume": 3364.0}, {"date": "2011-07-08", "close": 5.14755045, "volume": 339.0}, {"date": "2011-07-11", "close": 4.65730755, "volume": 8690.0}, {"date": "2011-07-13", "close": 4.65730755, "volume": 2366.0}, {"date": "2011-07-20", "close": 4.779868275, "volume": 3827.0}, {"date": "2011-07-21", "close": 4.534746825, "volume": 2836.0}, {"date": "2011-07-22", "close": 4.4121861, "volume": 874.0}, {"date": "2011-07-25", "close": 4.65730755, "volume": 2040.0}, {"date": "2011-07-26", "close": 4.902429, "volume": 3798.0}, {"date": "2011-07-27", "close": 5.63779335, "volume": 7918.0}, {"date": "2011-07-28", "close": 5.63779335, "volume": 3751.0}, {"date": "2011-07-29", "close": 5.63779335, "volume": 1877.0}, {"date": "2011-08-01", "close": 6.005475525, "volume": 2448.0}, {"date": "2011-08-02", "close": 6.005475525, "volume": 2472.0}, {"date": "2011-08-04", "close": 6.12803625, "volume": 12688.0}, {"date": "2011-08-05", "close": 5.024989725, "volume": 15706.0}, {"date": "2011-08-10", "close": 6.12803625, "volume": 10999.0}, {"date": "2011-08-11", "close": 6.12803625, "volume": 6935.0}, {"date": "2011-08-12", "close": 5.8829148, "volume": 5298.0}, {"date": "2011-08-15", "close": 6.12803625, "volume": 4055.0}, {"date": "2011-08-16", "close": 6.12803625, "volume": 22849.0}, {"date": "2011-08-17", "close": 6.8634006, "volume": 10542.0}, {"date": "2011-08-18", "close": 8.08900785, "volume": 3141.0}, {"date": "2011-08-19", "close": 7.8438864, "volume": 3898.0}, {"date": "2011-08-22", "close": 7.966447125, "volume": 6732.0}, {"date": "2011-08-23", "close": 10.04997945, "volume": 20594.0}, {"date": "2011-08-24", "close": 9.804858, "volume": 15786.0}, {"date": "2011-08-25", "close": 9.927418725, "volume": 9100.0}, {"date": "2011-08-26", "close": 9.804858, "volume": 15500.0}, {"date": "2011-08-29", "close": 12.2560725, "volume": 27913.0}, {"date": "2011-08-30", "close": 11.52070815, "volume": 12284.0}, {"date": "2011-09-02", "close": 11.7658296, "volume": 11628.0}, {"date": "2011-09-05", "close": 12.01095105, "volume": 8708.0}, {"date": "2011-09-06", "close": 12.2560725, "volume": 7208.0}, {"date": "2011-09-07", "close": 13.604240475, "volume": 21205.0}, {"date": "2011-09-08", "close": 15.810333525, "volume": 16715.0}, {"date": "2011-09-09", "close": 18.016426575, "volume": 39039.0}, {"date": "2011-09-12", "close": 15.93289425, "volume": 18910.0}, {"date": "2011-09-13", "close": 16.42313715, "volume": 6017.0}, {"date": "2011-09-14", "close": 14.95240845, "volume": 8782.0}, {"date": "2011-09-15", "close": 16.6682586, "volume": 4291.0}, {"date": "2011-09-16", "close": 16.91338005, "volume": 5663.0}, {"date": "2011-09-19", "close": 16.790819325, "volume": 1257.0}, {"date": "2011-09-20", "close": 16.790819325, "volume": 3453.0}, {"date": "2011-09-21", "close": 17.89386585, "volume": 1644.0}, {"date": "2011-09-22", "close": 15.44265135, "volume": 6819.0}, {"date": "2011-09-23", "close": 14.707287, "volume": 17755.0}, {"date": "2011-09-26", "close": 13.7268012, "volume": 6461.0}, {"date": "2011-09-27", "close": 14.584726275, "volume": 2440.0}, {"date": "2011-09-28", "close": 13.2365583, "volume": 1556.0}, {"date": "2011-09-29", "close": 13.849361925, "volume": 1081.0}, {"date": "2011-09-30", "close": 13.97192265, "volume": 722.0}, {"date": "2011-10-03", "close": 13.97192265, "volume": 2517.0}, {"date": "2011-10-04", "close": 13.48167975, "volume": 6976.0}, {"date": "2011-10-05", "close": 13.2365583, "volume": 3137.0}, {"date": "2011-10-06", "close": 13.97192265, "volume": 624.0}, {"date": "2011-10-07", "close": 14.707287, "volume": 13770.0}, {"date": "2011-10-10", "close": 16.1780157, "volume": 7469.0}, {"date": "2011-10-11", "close": 15.93289425, "volume": 3959.0}, {"date": "2011-10-12", "close": 14.707287, "volume": 3678.0}, {"date": "2011-10-13", "close": 13.7268012, "volume": 2768.0}, {"date": "2011-10-14", "close": 14.2170441, "volume": 1234.0}, {"date": "2011-10-17", "close": 13.48167975, "volume": 5964.0}, {"date": "2011-10-18", "close": 11.643268875, "volume": 10623.0}, {"date": "2011-10-19", "close": 12.2560725, "volume": 3370.0}, {"date": "2011-10-20", "close": 11.643268875, "volume": 1398.0}, {"date": "2011-10-21", "close": 12.01095105, "volume": 530.0}, {"date": "2011-10-24", "close": 12.2560725, "volume": 2413.0}, {"date": "2011-10-25", "close": 12.50119395, "volume": 2063.0}, {"date": "2011-10-26", "close": 12.99143685, "volume": 1060.0}, {"date": "2011-10-27", "close": 12.50119395, "volume": 3566.0}, {"date": "2011-10-28", "close": 12.7463154, "volume": 3456.0}, {"date": "2011-10-31", "close": 12.50119395, "volume": 6784.0}, {"date": "2011-11-01", "close": 12.2560725, "volume": 3304.0}, {"date": "2011-11-02", "close": 12.7463154, "volume": 6405.0}, {"date": "2011-11-04", "close": 13.113997575, "volume": 5750.0}, {"date": "2011-11-07", "close": 13.48167975, "volume": 10171.0}, {"date": "2011-11-08", "close": 16.6682586, "volume": 15551.0}, {"date": "2011-11-09", "close": 17.1585015, "volume": 7145.0}, {"date": "2011-11-10", "close": 18.38410875, "volume": 6734.0}, {"date": "2011-11-11", "close": 19.1194731, "volume": 16009.0}, {"date": "2011-11-14", "close": 18.996912375, "volume": 15389.0}, {"date": "2011-11-15", "close": 17.6487444, "volume": 6552.0}, {"date": "2011-11-16", "close": 17.1585015, "volume": 4822.0}, {"date": "2011-11-17", "close": 16.6682586, "volume": 4347.0}, {"date": "2011-11-18", "close": 17.1585015, "volume": 3116.0}, {"date": "2011-11-21", "close": 17.1585015, "volume": 1715.0}, {"date": "2011-11-22", "close": 16.91338005, "volume": 1248.0}, {"date": "2011-11-23", "close": 15.320090625, "volume": 4370.0}, {"date": "2011-11-24", "close": 15.565212075, "volume": 3035.0}, {"date": "2011-11-25", "close": 15.320090625, "volume": 1224.0}, {"date": "2011-11-28", "close": 14.46216555, "volume": 5554.0}, {"date": "2011-11-29", "close": 14.2170441, "volume": 1236.0}, {"date": "2011-11-30", "close": 14.46216555, "volume": 1801.0}, {"date": "2011-12-01", "close": 15.6877728, "volume": 2939.0}, {"date": "2011-12-02", "close": 17.1585015, "volume": 4970.0}, {"date": "2011-12-05", "close": 16.055454975, "volume": 1064.0}, {"date": "2011-12-06", "close": 15.6877728, "volume": 1782.0}, {"date": "2011-12-07", "close": 16.1780157, "volume": 4186.0}, {"date": "2011-12-08", "close": 16.055454975, "volume": 612.0}, {"date": "2011-12-09", "close": 15.810333525, "volume": 1558.0}, {"date": "2011-12-12", "close": 14.339604825, "volume": 8371.0}, {"date": "2011-12-13", "close": 14.2170441, "volume": 9468.0}, {"date": "2011-12-14", "close": 13.48167975, "volume": 2787.0}, {"date": "2011-12-19", "close": 13.97192265, "volume": 6316.0}, {"date": "2011-12-20", "close": 13.97192265, "volume": 1357.0}, {"date": "2011-12-21", "close": 12.7463154, "volume": 10403.0}, {"date": "2011-12-22", "close": 13.97192265, "volume": 1271.0}, {"date": "2011-12-23", "close": 14.2170441, "volume": 2024.0}, {"date": "2011-12-28", "close": 14.2170441, "volume": 408.0}, {"date": "2011-12-29", "close": 14.707287, "volume": 3629.0}, {"date": "2012-01-03", "close": 16.91338005, "volume": 4118.0}, {"date": "2012-01-04", "close": 16.91338005, "volume": 2556.0}, {"date": "2012-01-05", "close": 16.91338005, "volume": 734.0}, {"date": "2012-01-06", "close": 17.1585015, "volume": 4000.0}, {"date": "2012-01-09", "close": 16.91338005, "volume": 2254.0}, {"date": "2012-01-10", "close": 16.42313715, "volume": 1483.0}, {"date": "2012-01-11", "close": 15.93289425, "volume": 5295.0}, {"date": "2012-01-12", "close": 15.6877728, "volume": 2582.0}, {"date": "2012-01-13", "close": 15.44265135, "volume": 3202.0}, {"date": "2012-01-16", "close": 14.707287, "volume": 10735.0}, {"date": "2012-01-17", "close": 15.1975299, "volume": 5089.0}, {"date": "2012-01-18", "close": 15.1975299, "volume": 8001.0}, {"date": "2012-01-19", "close": 15.44265135, "volume": 2688.0}, {"date": "2012-01-20", "close": 15.6877728, "volume": 1572.0}, {"date": "2012-01-30", "close": 15.6877728, "volume": 126.0}, {"date": "2012-01-31", "close": 14.707287, "volume": 3896.0}, {"date": "2012-02-01", "close": 16.6682586, "volume": 3701.0}, {"date": "2012-02-02", "close": 16.6682586, "volume": 12708.0}, {"date": "2012-02-03", "close": 14.46216555, "volume": 9114.0}, {"date": "2012-02-06", "close": 13.97192265, "volume": 4233.0}, {"date": "2012-02-07", "close": 13.2365583, "volume": 12162.0}, {"date": "2012-02-08", "close": 13.97192265, "volume": 20829.0}, {"date": "2012-02-09", "close": 13.48167975, "volume": 8016.0}, {"date": "2012-02-10", "close": 13.113997575, "volume": 15137.0}, {"date": "2012-02-13", "close": 12.99143685, "volume": 10121.0}, {"date": "2012-02-14", "close": 12.2560725, "volume": 12893.0}, {"date": "2012-02-15", "close": 11.888390325, "volume": 11615.0}, {"date": "2012-02-16", "close": 11.7658296, "volume": 6182.0}, {"date": "2012-02-17", "close": 11.52070815, "volume": 8502.0}, {"date": "2012-02-20", "close": 11.2755867, "volume": 26824.0}, {"date": "2012-02-21", "close": 12.378633225, "volume": 33371.0}, {"date": "2012-02-22", "close": 12.868876125, "volume": 39892.0}, {"date": "2012-02-23", "close": 13.48167975, "volume": 15547.0}, {"date": "2012-02-24", "close": 12.99143685, "volume": 7625.0}, {"date": "2012-02-27", "close": 13.48167975, "volume": 6482.0}, {"date": "2012-02-28", "close": 13.2365583, "volume": 16182.0}, {"date": "2012-02-29", "close": 12.7463154, "volume": 9996.0}, {"date": "2012-03-01", "close": 12.2560725, "volume": 2517.0}, {"date": "2012-03-02", "close": 13.2365583, "volume": 17073.0}, {"date": "2012-03-05", "close": 12.01095105, "volume": 27485.0}, {"date": "2012-03-06", "close": 12.50119395, "volume": 8638.0}, {"date": "2012-03-07", "close": 12.01095105, "volume": 1218.0}, {"date": "2012-03-08", "close": 12.01095105, "volume": 3579.0}, {"date": "2012-03-09", "close": 12.2560725, "volume": 322.0}, {"date": "2012-03-12", "close": 12.50119395, "volume": 8394.0}, {"date": "2012-03-13", "close": 12.50119395, "volume": 3053.0}, {"date": "2012-03-14", "close": 12.2560725, "volume": 11643.0}, {"date": "2012-03-15", "close": 12.50119395, "volume": 5593.0}, {"date": "2012-03-16", "close": 12.2560725, "volume": 6697.0}, {"date": "2012-03-19", "close": 12.2560725, "volume": 10281.0}, {"date": "2012-03-21", "close": 12.2560725, "volume": 2032.0}, {"date": "2012-03-22", "close": 12.50119395, "volume": 2987.0}, {"date": "2012-03-23", "close": 12.50119395, "volume": 3874.0}, {"date": "2012-03-26", "close": 12.623754675, "volume": 1224.0}, {"date": "2012-03-27", "close": 12.2560725, "volume": 4138.0}, {"date": "2012-03-28", "close": 12.133511775, "volume": 1120.0}, {"date": "2012-03-29", "close": 12.01095105, "volume": 2531.0}, {"date": "2012-04-03", "close": 13.97192265, "volume": 41907.0}, {"date": "2012-04-04", "close": 13.48167975, "volume": 5287.0}, {"date": "2012-04-05", "close": 12.7463154, "volume": 11369.0}, {"date": "2012-04-10", "close": 12.2560725, "volume": 4080.0}, {"date": "2012-04-11", "close": 12.2560725, "volume": 5539.0}, {"date": "2012-04-13", "close": 12.50119395, "volume": 5435.0}, {"date": "2012-04-16", "close": 12.2560725, "volume": 2109.0}, {"date": "2012-04-17", "close": 11.7658296, "volume": 5990.0}, {"date": "2012-04-18", "close": 11.2755867, "volume": 3315.0}, {"date": "2012-04-19", "close": 12.133511775, "volume": 3610.0}, {"date": "2012-04-20", "close": 12.01095105, "volume": 3552.0}, {"date": "2012-04-23", "close": 12.2560725, "volume": 2627.0}, {"date": "2012-04-24", "close": 11.7658296, "volume": 3060.0}, {"date": "2012-04-26", "close": 11.7658296, "volume": 2366.0}, {"date": "2012-04-27", "close": 11.7658296, "volume": 1469.0}, {"date": "2012-04-30", "close": 11.52070815, "volume": 10665.0}, {"date": "2012-05-01", "close": 11.52070815, "volume": 1466.0}, {"date": "2012-05-02", "close": 11.7658296, "volume": 3083.0}, {"date": "2012-05-03", "close": 11.7658296, "volume": 433.0}, {"date": "2012-05-04", "close": 11.52070815, "volume": 1387.0}, {"date": "2012-05-07", "close": 11.2755867, "volume": 2244.0}, {"date": "2012-05-08", "close": 11.03046525, "volume": 1980.0}, {"date": "2012-05-09", "close": 11.03046525, "volume": 3264.0}, {"date": "2012-05-10", "close": 11.03046525, "volume": 2901.0}, {"date": "2012-05-11", "close": 11.03046525, "volume": 8372.0}, {"date": "2012-05-14", "close": 10.7853438, "volume": 2325.0}, {"date": "2012-05-15", "close": 10.2951009, "volume": 2815.0}, {"date": "2012-05-16", "close": 9.804858, "volume": 13419.0}, {"date": "2012-05-17", "close": 9.55973655, "volume": 12622.0}, {"date": "2012-05-18", "close": 9.804858, "volume": 18951.0}, {"date": "2012-05-21", "close": 9.804858, "volume": 7097.0}, {"date": "2012-05-22", "close": 9.55973655, "volume": 8814.0}, {"date": "2012-05-23", "close": 10.04997945, "volume": 8750.0}, {"date": "2012-05-24", "close": 10.2951009, "volume": 690.0}, {"date": "2012-05-25", "close": 11.7658296, "volume": 9400.0}, {"date": "2012-05-28", "close": 11.2755867, "volume": 7549.0}, {"date": "2012-05-29", "close": 11.2755867, "volume": 3060.0}, {"date": "2012-05-30", "close": 11.03046525, "volume": 947.0}, {"date": "2012-05-31", "close": 11.2755867, "volume": 3387.0}, {"date": "2012-06-01", "close": 11.2755867, "volume": 969.0}, {"date": "2012-06-04", "close": 10.907904525, "volume": 457.0}, {"date": "2012-06-05", "close": 10.907904525, "volume": 3264.0}, {"date": "2012-06-06", "close": 10.907904525, "volume": 2499.0}, {"date": "2012-06-07", "close": 10.7853438, "volume": 4896.0}, {"date": "2012-06-08", "close": 10.2951009, "volume": 1785.0}, {"date": "2012-06-12", "close": 10.2951009, "volume": 3121.0}, {"date": "2012-06-13", "close": 9.804858, "volume": 8016.0}, {"date": "2012-06-14", "close": 9.804858, "volume": 5893.0}, {"date": "2012-06-15", "close": 9.55973655, "volume": 1495.0}, {"date": "2012-06-18", "close": 10.04997945, "volume": 4012.0}, {"date": "2012-06-20", "close": 10.54022235, "volume": 5921.0}, {"date": "2012-06-21", "close": 10.54022235, "volume": 1020.0}, {"date": "2012-06-22", "close": 10.54022235, "volume": 2448.0}, {"date": "2012-06-25", "close": 10.662783075, "volume": 102.0}, {"date": "2012-06-26", "close": 9.804858, "volume": 1412.0}, {"date": "2012-06-27", "close": 9.804858, "volume": 1544.0}, {"date": "2012-06-28", "close": 9.927418725, "volume": 408.0}, {"date": "2012-06-29", "close": 10.54022235, "volume": 5224.0}, {"date": "2012-07-02", "close": 10.2951009, "volume": 2415.0}, {"date": "2012-07-03", "close": 10.2951009, "volume": 1469.0}, {"date": "2012-07-05", "close": 10.54022235, "volume": 1744.0}, {"date": "2012-07-06", "close": 9.804858, "volume": 5641.0}, {"date": "2012-07-09", "close": 11.03046525, "volume": 2470.0}, {"date": "2012-07-10", "close": 10.7853438, "volume": 47.0}, {"date": "2012-07-11", "close": 10.2951009, "volume": 2809.0}, {"date": "2012-07-12", "close": 9.804858, "volume": 2040.0}, {"date": "2012-07-18", "close": 9.55973655, "volume": 4735.0}, {"date": "2012-07-20", "close": 9.804858, "volume": 979.0}, {"date": "2012-07-24", "close": 9.804858, "volume": 6364.0}, {"date": "2012-07-25", "close": 9.804858, "volume": 2419.0}, {"date": "2012-07-26", "close": 9.55973655, "volume": 1917.0}, {"date": "2012-07-27", "close": 9.804858, "volume": 5158.0}, {"date": "2012-07-31", "close": 9.55973655, "volume": 2448.0}, {"date": "2012-08-08", "close": 9.804858, "volume": 5589.0}, {"date": "2012-08-09", "close": 10.04997945, "volume": 3060.0}, {"date": "2012-08-10", "close": 10.2951009, "volume": 6405.0}, {"date": "2012-08-13", "close": 10.172540175, "volume": 290.0}, {"date": "2012-08-14", "close": 9.682297275, "volume": 3243.0}, {"date": "2012-08-15", "close": 9.804858, "volume": 2703.0}, {"date": "2012-08-16", "close": 9.55973655, "volume": 1503.0}, {"date": "2012-08-17", "close": 9.55973655, "volume": 157.0}, {"date": "2012-08-20", "close": 8.8243722, "volume": 5426.0}, {"date": "2012-08-21", "close": 8.08900785, "volume": 10092.0}, {"date": "2012-08-22", "close": 8.08900785, "volume": 816.0}, {"date": "2012-08-23", "close": 8.08900785, "volume": 1224.0}, {"date": "2012-08-24", "close": 9.55973655, "volume": 3631.0}, {"date": "2012-08-27", "close": 8.456690025, "volume": 5303.0}, {"date": "2012-08-28", "close": 8.456690025, "volume": 1305.0}, {"date": "2012-08-29", "close": 8.57925075, "volume": 6328.0}, {"date": "2012-08-30", "close": 7.476204225, "volume": 11391.0}, {"date": "2012-08-31", "close": 6.61827915, "volume": 14014.0}, {"date": "2012-09-03", "close": 7.59876495, "volume": 2294.0}, {"date": "2012-09-04", "close": 7.966447125, "volume": 1591.0}, {"date": "2012-09-05", "close": 7.3536435, "volume": 3560.0}, {"date": "2012-09-06", "close": 7.3536435, "volume": 7127.0}, {"date": "2012-09-07", "close": 7.59876495, "volume": 12042.0}, {"date": "2012-09-10", "close": 7.721325675, "volume": 4801.0}, {"date": "2012-09-11", "close": 7.476204225, "volume": 7385.0}, {"date": "2012-09-12", "close": 7.59876495, "volume": 4182.0}, {"date": "2012-09-13", "close": 7.721325675, "volume": 17448.0}, {"date": "2012-09-14", "close": 7.721325675, "volume": 7531.0}, {"date": "2012-09-17", "close": 7.3536435, "volume": 7186.0}, {"date": "2012-09-18", "close": 8.08900785, "volume": 15776.0}, {"date": "2012-09-19", "close": 7.59876495, "volume": 2285.0}, {"date": "2012-09-24", "close": 7.8438864, "volume": 3119.0}, {"date": "2012-09-25", "close": 7.721325675, "volume": 14474.0}, {"date": "2012-09-26", "close": 9.06949365, "volume": 64864.0}, {"date": "2012-09-27", "close": 8.456690025, "volume": 38506.0}, {"date": "2012-09-28", "close": 9.06949365, "volume": 21799.0}, {"date": "2012-10-01", "close": 8.57925075, "volume": 26563.0}, {"date": "2012-10-02", "close": 8.456690025, "volume": 12126.0}, {"date": "2012-10-03", "close": 7.966447125, "volume": 15852.0}, {"date": "2012-10-04", "close": 8.211568575, "volume": 8850.0}, {"date": "2012-10-05", "close": 9.06949365, "volume": 15666.0}, {"date": "2012-10-08", "close": 8.701811475, "volume": 13136.0}, {"date": "2012-10-09", "close": 9.06949365, "volume": 26038.0}, {"date": "2012-10-10", "close": 9.06949365, "volume": 8102.0}, {"date": "2012-10-11", "close": 9.06949365, "volume": 18606.0}, {"date": "2012-10-12", "close": 9.55973655, "volume": 36751.0}, {"date": "2012-10-15", "close": 9.682297275, "volume": 23189.0}, {"date": "2012-10-16", "close": 9.437175825, "volume": 12103.0}, {"date": "2012-10-17", "close": 9.437175825, "volume": 21240.0}, {"date": "2012-10-18", "close": 9.06949365, "volume": 10118.0}, {"date": "2012-10-19", "close": 9.06949365, "volume": 12932.0}, {"date": "2012-10-22", "close": 9.192054375, "volume": 2668.0}, {"date": "2012-10-23", "close": 8.57925075, "volume": 23967.0}, {"date": "2012-10-24", "close": 8.57925075, "volume": 10864.0}, {"date": "2012-10-25", "close": 8.946932925, "volume": 9008.0}, {"date": "2012-10-26", "close": 8.8243722, "volume": 13422.0}, {"date": "2012-10-29", "close": 9.06949365, "volume": 2798.0}, {"date": "2012-10-30", "close": 9.06949365, "volume": 7260.0}, {"date": "2012-10-31", "close": 9.06949365, "volume": 10920.0}, {"date": "2012-11-01", "close": 9.06949365, "volume": 9245.0}, {"date": "2012-11-02", "close": 9.06949365, "volume": 10490.0}, {"date": "2012-11-05", "close": 8.8243722, "volume": 7625.0}, {"date": "2012-11-06", "close": 8.456690025, "volume": 16029.0}, {"date": "2012-11-07", "close": 9.06949365, "volume": 6551.0}, {"date": "2012-11-08", "close": 9.804858, "volume": 28590.0}, {"date": "2012-11-09", "close": 10.907904525, "volume": 43417.0}, {"date": "2012-11-12", "close": 10.417661625, "volume": 52171.0}, {"date": "2012-11-13", "close": 9.682297275, "volume": 38771.0}, {"date": "2012-11-14", "close": 9.55973655, "volume": 13001.0}, {"date": "2012-11-15", "close": 9.06949365, "volume": 14363.0}, {"date": "2012-11-16", "close": 9.06949365, "volume": 10649.0}, {"date": "2012-11-19", "close": 9.3146151, "volume": 19242.0}, {"date": "2012-11-20", "close": 9.192054375, "volume": 45153.0}, {"date": "2012-11-21", "close": 9.06949365, "volume": 20467.0}, {"date": "2012-11-22", "close": 9.3146151, "volume": 6146.0}, {"date": "2012-11-23", "close": 10.417661625, "volume": 32240.0}, {"date": "2012-11-26", "close": 10.7853438, "volume": 30935.0}, {"date": "2012-11-27", "close": 11.03046525, "volume": 31714.0}, {"date": "2012-11-28", "close": 10.417661625, "volume": 37097.0}, {"date": "2012-11-29", "close": 10.54022235, "volume": 6935.0}, {"date": "2012-11-30", "close": 10.2951009, "volume": 17848.0}, {"date": "2012-12-03", "close": 9.3146151, "volume": 125917.0}, {"date": "2012-12-04", "close": 8.8243722, "volume": 60168.0}, {"date": "2012-12-05", "close": 8.08900785, "volume": 52042.0}, {"date": "2012-12-06", "close": 7.721325675, "volume": 19021.0}, {"date": "2012-12-07", "close": 8.3341293, "volume": 16894.0}, {"date": "2012-12-10", "close": 8.211568575, "volume": 3373.0}, {"date": "2012-12-11", "close": 8.3341293, "volume": 17245.0}, {"date": "2012-12-12", "close": 8.57925075, "volume": 16002.0}, {"date": "2012-12-13", "close": 8.211568575, "volume": 21982.0}, {"date": "2012-12-14", "close": 8.08900785, "volume": 6122.0}, {"date": "2012-12-17", "close": 7.721325675, "volume": 15610.0}, {"date": "2012-12-18", "close": 7.721325675, "volume": 9383.0}, {"date": "2012-12-19", "close": 7.231082775, "volume": 12621.0}, {"date": "2012-12-20", "close": 7.3536435, "volume": 5805.0}, {"date": "2012-12-21", "close": 7.3536435, "volume": 8669.0}, {"date": "2012-12-24", "close": 7.3536435, "volume": 6633.0}, {"date": "2012-12-27", "close": 7.3536435, "volume": 1809.0}, {"date": "2012-12-28", "close": 7.231082775, "volume": 5003.0}, {"date": "2012-12-31", "close": 7.3536435, "volume": 967.0}, {"date": "2013-01-02", "close": 7.10852205, "volume": 2366.0}, {"date": "2013-01-03", "close": 7.10852205, "volume": 6650.0}, {"date": "2013-01-04", "close": 7.10852205, "volume": 3121.0}, {"date": "2013-01-07", "close": 7.59876495, "volume": 6364.0}, {"date": "2013-01-08", "close": 8.211568575, "volume": 18324.0}, {"date": "2013-01-09", "close": 8.701811475, "volume": 12545.0}, {"date": "2013-01-10", "close": 8.57925075, "volume": 5772.0}, {"date": "2013-01-11", "close": 8.57925075, "volume": 2547.0}, {"date": "2013-01-14", "close": 8.3341293, "volume": 2917.0}, {"date": "2013-01-15", "close": 8.456690025, "volume": 3905.0}, {"date": "2013-01-16", "close": 7.8438864, "volume": 3305.0}, {"date": "2013-01-17", "close": 8.3341293, "volume": 4763.0}, {"date": "2013-01-18", "close": 8.211568575, "volume": 2951.0}, {"date": "2013-01-21", "close": 8.3341293, "volume": 3307.0}, {"date": "2013-01-22", "close": 8.3341293, "volume": 5911.0}, {"date": "2013-01-23", "close": 8.3341293, "volume": 1020.0}, {"date": "2013-01-24", "close": 8.8243722, "volume": 21002.0}, {"date": "2013-01-25", "close": 9.192054375, "volume": 17222.0}, {"date": "2013-01-29", "close": 9.192054375, "volume": 34939.0}, {"date": "2013-01-30", "close": 8.57925075, "volume": 5502.0}, {"date": "2013-01-31", "close": 9.3146151, "volume": 4963.0}, {"date": "2013-02-01", "close": 8.701811475, "volume": 9568.0}, {"date": "2013-02-04", "close": 8.3341293, "volume": 3597.0}, {"date": "2013-02-05", "close": 7.966447125, "volume": 7922.0}, {"date": "2013-02-06", "close": 7.3536435, "volume": 16302.0}, {"date": "2013-02-07", "close": 7.476204225, "volume": 6038.0}, {"date": "2013-02-08", "close": 7.3536435, "volume": 2990.0}, {"date": "2013-02-11", "close": 7.3536435, "volume": 7307.0}, {"date": "2013-02-12", "close": 7.721325675, "volume": 4245.0}, {"date": "2013-02-13", "close": 7.3536435, "volume": 4404.0}, {"date": "2013-02-14", "close": 7.721325675, "volume": 1636.0}, {"date": "2013-02-15", "close": 7.3536435, "volume": 408.0}, {"date": "2013-02-18", "close": 7.3536435, "volume": 5006.0}, {"date": "2013-02-19", "close": 7.10852205, "volume": 8437.0}, {"date": "2013-02-20", "close": 7.3536435, "volume": 4754.0}, {"date": "2013-02-21", "close": 7.10852205, "volume": 1531.0}, {"date": "2013-02-22", "close": 7.3536435, "volume": 2341.0}, {"date": "2013-02-25", "close": 7.3536435, "volume": 1040.0}, {"date": "2013-02-26", "close": 6.985961325, "volume": 3630.0}, {"date": "2013-02-27", "close": 7.231082775, "volume": 6310.0}, {"date": "2013-02-28", "close": 7.10852205, "volume": 12055.0}, {"date": "2013-03-01", "close": 7.10852205, "volume": 6143.0}, {"date": "2013-03-04", "close": 6.8634006, "volume": 5973.0}, {"date": "2013-03-05", "close": 6.985961325, "volume": 5548.0}, {"date": "2013-03-06", "close": 7.10852205, "volume": 8363.0}, {"date": "2013-03-08", "close": 6.8634006, "volume": 10405.0}, {"date": "2013-03-11", "close": 6.740839875, "volume": 3709.0}, {"date": "2013-03-12", "close": 6.495718425, "volume": 5875.0}, {"date": "2013-03-13", "close": 6.3731577, "volume": 7282.0}, {"date": "2013-03-14", "close": 6.61827915, "volume": 1765.0}, {"date": "2013-03-15", "close": 6.12803625, "volume": 411.0}, {"date": "2013-03-18", "close": 6.3731577, "volume": 4703.0}, {"date": "2013-03-19", "close": 6.12803625, "volume": 5041.0}, {"date": "2013-03-20", "close": 6.3731577, "volume": 3853.0}, {"date": "2013-03-21", "close": 6.250596975, "volume": 1074.0}, {"date": "2013-03-22", "close": 6.12803625, "volume": 2836.0}, {"date": "2013-03-25", "close": 6.495718425, "volume": 1701.0}, {"date": "2013-03-26", "close": 6.3731577, "volume": 4780.0}, {"date": "2013-03-27", "close": 6.12803625, "volume": 11102.0}, {"date": "2013-03-28", "close": 6.12803625, "volume": 1565.0}, {"date": "2013-04-02", "close": 6.12803625, "volume": 1104.0}, {"date": "2013-04-03", "close": 6.005475525, "volume": 2202.0}, {"date": "2013-04-04", "close": 6.12803625, "volume": 3468.0}, {"date": "2013-04-05", "close": 6.12803625, "volume": 20.0}, {"date": "2013-04-08", "close": 7.231082775, "volume": 3941.0}, {"date": "2013-04-09", "close": 6.61827915, "volume": 3447.0}, {"date": "2013-04-10", "close": 6.3731577, "volume": 8831.0}, {"date": "2013-04-11", "close": 6.12803625, "volume": 6609.0}, {"date": "2013-04-12", "close": 6.12803625, "volume": 4080.0}, {"date": "2013-04-15", "close": 6.12803625, "volume": 1713.0}, {"date": "2013-04-16", "close": 5.8829148, "volume": 7241.0}, {"date": "2013-04-17", "close": 5.8829148, "volume": 816.0}, {"date": "2013-04-18", "close": 6.12803625, "volume": 326.0}, {"date": "2013-04-19", "close": 6.12803625, "volume": 1297.0}, {"date": "2013-04-22", "close": 5.760354075, "volume": 4407.0}, {"date": "2013-04-23", "close": 5.3926719, "volume": 7009.0}, {"date": "2013-04-24", "close": 5.760354075, "volume": 5201.0}, {"date": "2013-04-26", "close": 5.8829148, "volume": 653.0}, {"date": "2013-04-29", "close": 5.8829148, "volume": 1428.0}, {"date": "2013-04-30", "close": 5.8829148, "volume": 41.0}, {"date": "2013-05-02", "close": 5.515232625, "volume": 11274.0}, {"date": "2013-05-03", "close": 5.63779335, "volume": 1611.0}, {"date": "2013-05-06", "close": 5.8829148, "volume": 986.0}, {"date": "2013-05-07", "close": 5.3926719, "volume": 2788.0}, {"date": "2013-05-08", "close": 5.270111175, "volume": 7124.0}, {"date": "2013-05-09", "close": 5.63779335, "volume": 8632.0}, {"date": "2013-05-10", "close": 5.8829148, "volume": 3689.0}, {"date": "2013-05-13", "close": 5.8829148, "volume": 408.0}, {"date": "2013-05-14", "close": 6.12803625, "volume": 2340.0}, {"date": "2013-05-15", "close": 6.61827915, "volume": 6195.0}, {"date": "2013-05-16", "close": 6.12803625, "volume": 1224.0}, {"date": "2013-05-17", "close": 6.3731577, "volume": 2631.0}, {"date": "2013-05-20", "close": 6.12803625, "volume": 3287.0}, {"date": "2013-05-21", "close": 6.12803625, "volume": 1163.0}, {"date": "2013-05-27", "close": 5.8829148, "volume": 9709.0}, {"date": "2013-05-28", "close": 5.8829148, "volume": 2856.0}, {"date": "2013-05-29", "close": 5.760354075, "volume": 25245.0}, {"date": "2013-05-30", "close": 5.760354075, "volume": 342.0}, {"date": "2013-05-31", "close": 5.270111175, "volume": 13360.0}, {"date": "2013-06-03", "close": 5.3926719, "volume": 7546.0}, {"date": "2013-06-04", "close": 5.14755045, "volume": 3127.0}, {"date": "2013-06-05", "close": 5.14755045, "volume": 3106.0}, {"date": "2013-06-06", "close": 5.14755045, "volume": 20496.0}, {"date": "2013-06-07", "close": 4.902429, "volume": 3876.0}, {"date": "2013-06-11", "close": 5.024989725, "volume": 4961.0}, {"date": "2013-06-12", "close": 5.024989725, "volume": 9611.0}, {"date": "2013-06-17", "close": 5.024989725, "volume": 163.0}, {"date": "2013-06-18", "close": 4.902429, "volume": 6527.0}, {"date": "2013-06-19", "close": 4.902429, "volume": 2566.0}, {"date": "2013-06-20", "close": 4.902429, "volume": 326.0}, {"date": "2013-06-21", "close": 4.4121861, "volume": 21974.0}, {"date": "2013-06-24", "close": 4.4121861, "volume": 2040.0}, {"date": "2013-06-25", "close": 4.4121861, "volume": 8975.0}, {"date": "2013-06-26", "close": 4.289625375, "volume": 12239.0}, {"date": "2013-06-27", "close": 4.16706465, "volume": 2405.0}, {"date": "2013-06-28", "close": 4.534746825, "volume": 17488.0}, {"date": "2013-07-01", "close": 4.4121861, "volume": 1591.0}, {"date": "2013-07-02", "close": 4.65730755, "volume": 5630.0}, {"date": "2013-07-03", "close": 4.65730755, "volume": 3138.0}, {"date": "2013-07-04", "close": 4.4121861, "volume": 2040.0}, {"date": "2013-07-05", "close": 5.3926719, "volume": 8934.0}, {"date": "2013-07-08", "close": 4.779868275, "volume": 5220.0}, {"date": "2013-07-09", "close": 4.902429, "volume": 8410.0}, {"date": "2013-07-10", "close": 5.14755045, "volume": 12647.0}, {"date": "2013-07-11", "close": 5.8829148, "volume": 9564.0}, {"date": "2013-07-12", "close": 5.760354075, "volume": 15095.0}, {"date": "2013-07-15", "close": 5.760354075, "volume": 10921.0}, {"date": "2013-07-16", "close": 5.760354075, "volume": 13533.0}, {"date": "2013-07-17", "close": 6.3731577, "volume": 11033.0}, {"date": "2013-07-18", "close": 6.495718425, "volume": 10872.0}, {"date": "2013-07-19", "close": 6.12803625, "volume": 10019.0}, {"date": "2013-07-22", "close": 6.12803625, "volume": 7323.0}, {"date": "2013-07-23", "close": 6.005475525, "volume": 9077.0}, {"date": "2013-07-24", "close": 5.270111175, "volume": 41563.0}, {"date": "2013-07-25", "close": 5.14755045, "volume": 26562.0}, {"date": "2013-07-26", "close": 5.14755045, "volume": 6943.0}, {"date": "2013-07-29", "close": 5.14755045, "volume": 15098.0}, {"date": "2013-07-30", "close": 5.270111175, "volume": 8249.0}, {"date": "2013-07-31", "close": 4.902429, "volume": 57657.0}, {"date": "2013-08-01", "close": 5.14755045, "volume": 14874.0}, {"date": "2013-08-02", "close": 4.902429, "volume": 7686.0}, {"date": "2013-08-05", "close": 5.024989725, "volume": 816.0}, {"date": "2013-08-06", "close": 5.3926719, "volume": 15131.0}, {"date": "2013-08-07", "close": 5.8829148, "volume": 21480.0}, {"date": "2013-08-08", "close": 6.495718425, "volume": 41877.0}, {"date": "2013-08-09", "close": 6.12803625, "volume": 19880.0}, {"date": "2013-08-12", "close": 6.005475525, "volume": 16627.0}, {"date": "2013-08-13", "close": 6.12803625, "volume": 7722.0}, {"date": "2013-08-14", "close": 6.61827915, "volume": 35502.0}, {"date": "2013-08-15", "close": 6.250596975, "volume": 20667.0}, {"date": "2013-08-16", "close": 6.250596975, "volume": 8286.0}, {"date": "2013-08-19", "close": 6.005475525, "volume": 22927.0}, {"date": "2013-08-20", "close": 6.12803625, "volume": 10115.0}, {"date": "2013-08-21", "close": 6.12803625, "volume": 11483.0}, {"date": "2013-08-22", "close": 5.8829148, "volume": 13504.0}, {"date": "2013-08-23", "close": 6.005475525, "volume": 5349.0}, {"date": "2013-08-26", "close": 5.3926719, "volume": 9138.0}, {"date": "2013-08-27", "close": 5.8829148, "volume": 7155.0}, {"date": "2013-08-28", "close": 6.12803625, "volume": 734.0}, {"date": "2013-08-29", "close": 6.005475525, "volume": 14932.0}, {"date": "2013-08-30", "close": 5.515232625, "volume": 7355.0}, {"date": "2013-09-02", "close": 5.8829148, "volume": 9081.0}, {"date": "2013-09-03", "close": 5.3926719, "volume": 9726.0}, {"date": "2013-09-04", "close": 5.63779335, "volume": 16387.0}, {"date": "2013-09-05", "close": 5.3926719, "volume": 8363.0}, {"date": "2013-09-06", "close": 5.63779335, "volume": 4284.0}, {"date": "2013-09-09", "close": 5.63779335, "volume": 1632.0}, {"date": "2013-09-10", "close": 5.63779335, "volume": 2917.0}, {"date": "2013-09-11", "close": 5.3926719, "volume": 17206.0}, {"date": "2013-09-12", "close": 5.3926719, "volume": 7303.0}, {"date": "2013-09-13", "close": 5.3926719, "volume": 5715.0}, {"date": "2013-09-16", "close": 5.024989725, "volume": 22190.0}, {"date": "2013-09-17", "close": 5.3926719, "volume": 23715.0}, {"date": "2013-09-18", "close": 5.515232625, "volume": 3876.0}, {"date": "2013-09-19", "close": 5.515232625, "volume": 35075.0}, {"date": "2013-09-20", "close": 5.270111175, "volume": 9960.0}, {"date": "2013-09-23", "close": 5.3926719, "volume": 4100.0}, {"date": "2013-09-24", "close": 5.515232625, "volume": 4080.0}, {"date": "2013-09-25", "close": 5.14755045, "volume": 4180.0}, {"date": "2013-09-26", "close": 5.515232625, "volume": 4039.0}, {"date": "2013-09-27", "close": 4.902429, "volume": 29251.0}, {"date": "2013-09-30", "close": 5.14755045, "volume": 2448.0}, {"date": "2013-10-01", "close": 4.902429, "volume": 5844.0}, {"date": "2013-10-02", "close": 4.65730755, "volume": 8347.0}, {"date": "2013-10-03", "close": 5.3926719, "volume": 14855.0}, {"date": "2013-10-04", "close": 4.902429, "volume": 3302.0}, {"date": "2013-10-07", "close": 4.902429, "volume": 13894.0}, {"date": "2013-10-08", "close": 4.902429, "volume": 19267.0}, {"date": "2013-10-09", "close": 4.65730755, "volume": 18769.0}, {"date": "2013-10-10", "close": 4.534746825, "volume": 12628.0}, {"date": "2013-10-11", "close": 4.534746825, "volume": 11486.0}, {"date": "2013-10-14", "close": 4.779868275, "volume": 9099.0}, {"date": "2013-10-15", "close": 4.902429, "volume": 19227.0}, {"date": "2013-10-16", "close": 5.024989725, "volume": 22846.0}, {"date": "2013-10-17", "close": 4.779868275, "volume": 13801.0}, {"date": "2013-10-18", "close": 5.14755045, "volume": 13373.0}, {"date": "2013-10-21", "close": 5.3926719, "volume": 13140.0}, {"date": "2013-10-22", "close": 5.3926719, "volume": 10474.0}, {"date": "2013-10-23", "close": 5.760354075, "volume": 7550.0}, {"date": "2013-10-24", "close": 5.63779335, "volume": 19565.0}, {"date": "2013-10-25", "close": 6.8634006, "volume": 47824.0}, {"date": "2013-10-28", "close": 6.740839875, "volume": 37843.0}, {"date": "2013-10-29", "close": 6.985961325, "volume": 42414.0}, {"date": "2013-10-30", "close": 6.8634006, "volume": 30996.0}, {"date": "2013-10-31", "close": 6.61827915, "volume": 18259.0}, {"date": "2013-11-01", "close": 6.3731577, "volume": 40209.0}, {"date": "2013-11-04", "close": 5.8829148, "volume": 25428.0}, {"date": "2013-11-05", "close": 5.760354075, "volume": 13108.0}, {"date": "2013-11-06", "close": 6.12803625, "volume": 7452.0}, {"date": "2013-11-07", "close": 6.3731577, "volume": 26624.0}, {"date": "2013-11-08", "close": 6.61827915, "volume": 13526.0}, {"date": "2013-11-11", "close": 6.495718425, "volume": 34639.0}, {"date": "2013-11-12", "close": 6.12803625, "volume": 19801.0}, {"date": "2013-11-13", "close": 6.005475525, "volume": 14479.0}, {"date": "2013-11-14", "close": 5.760354075, "volume": 23307.0}, {"date": "2013-11-15", "close": 5.760354075, "volume": 17801.0}, {"date": "2013-11-18", "close": 5.63779335, "volume": 5059.0}, {"date": "2013-11-19", "close": 5.3926719, "volume": 8615.0}, {"date": "2013-11-20", "close": 5.63779335, "volume": 5577.0}, {"date": "2013-11-21", "close": 5.760354075, "volume": 3666.0}, {"date": "2013-11-22", "close": 5.515232625, "volume": 5507.0}, {"date": "2013-11-26", "close": 5.760354075, "volume": 1158.0}, {"date": "2013-11-27", "close": 5.515232625, "volume": 1641.0}, {"date": "2013-11-28", "close": 5.270111175, "volume": 20753.0}, {"date": "2013-11-29", "close": 5.8829148, "volume": 43561.0}, {"date": "2013-12-05", "close": 5.024989725, "volume": 41739.0}, {"date": "2013-12-06", "close": 5.270111175, "volume": 28712.0}, {"date": "2013-12-09", "close": 5.515232625, "volume": 9926.0}, {"date": "2013-12-10", "close": 5.3926719, "volume": 7152.0}, {"date": "2013-12-11", "close": 5.024989725, "volume": 3815.0}, {"date": "2013-12-12", "close": 5.14755045, "volume": 1493.0}, {"date": "2013-12-13", "close": 5.270111175, "volume": 6783.0}, {"date": "2013-12-16", "close": 5.270111175, "volume": 1791.0}, {"date": "2013-12-17", "close": 5.14755045, "volume": 2040.0}, {"date": "2013-12-18", "close": 5.14755045, "volume": 1530.0}, {"date": "2013-12-19", "close": 5.270111175, "volume": 3939.0}, {"date": "2013-12-20", "close": 5.270111175, "volume": 7761.0}, {"date": "2013-12-23", "close": 5.3926719, "volume": 4471.0}, {"date": "2013-12-24", "close": 5.14755045, "volume": 7829.0}, {"date": "2013-12-27", "close": 5.3926719, "volume": 429.0}, {"date": "2013-12-30", "close": 5.270111175, "volume": 6314.0}, {"date": "2013-12-31", "close": 5.760354075, "volume": 21275.0}, {"date": "2014-01-02", "close": 5.8829148, "volume": 21220.0}, {"date": "2014-01-03", "close": 5.8829148, "volume": 19310.0}, {"date": "2014-01-06", "close": 6.005475525, "volume": 18293.0}, {"date": "2014-01-07", "close": 5.63779335, "volume": 13163.0}, {"date": "2014-01-08", "close": 5.63779335, "volume": 26055.0}, {"date": "2014-01-09", "close": 5.515232625, "volume": 412.0}, {"date": "2014-01-10", "close": 5.515232625, "volume": 13721.0}, {"date": "2014-01-13", "close": 5.63779335, "volume": 767.0}, {"date": "2014-01-14", "close": 5.63779335, "volume": 28552.0}, {"date": "2014-01-15", "close": 5.515232625, "volume": 530.0}, {"date": "2014-01-16", "close": 5.14755045, "volume": 12686.0}, {"date": "2014-01-17", "close": 5.3926719, "volume": 6058.0}, {"date": "2014-01-20", "close": 5.3926719, "volume": 3162.0}, {"date": "2014-01-21", "close": 5.515232625, "volume": 12873.0}, {"date": "2014-01-22", "close": 5.3926719, "volume": 7237.0}, {"date": "2014-01-23", "close": 5.515232625, "volume": 40705.0}, {"date": "2014-01-24", "close": 5.760354075, "volume": 17098.0}, {"date": "2014-01-28", "close": 5.270111175, "volume": 25129.0}, {"date": "2014-01-29", "close": 5.270111175, "volume": 3529.0}, {"date": "2014-01-30", "close": 5.3926719, "volume": 21045.0}, {"date": "2014-01-31", "close": 5.63779335, "volume": 36159.0}, {"date": "2014-02-03", "close": 5.63779335, "volume": 17696.0}, {"date": "2014-02-11", "close": 5.63779335, "volume": null}, {"date": "2014-04-10", "close": 5.3926719, "volume": 43961.0}, {"date": "2014-04-11", "close": 5.14755045, "volume": 6849.0}, {"date": "2014-04-14", "close": 5.024989725, "volume": 6935.0}, {"date": "2014-04-15", "close": 5.63779335, "volume": 32873.0}, {"date": "2014-04-16", "close": 5.760354075, "volume": 42965.0}, {"date": "2014-04-17", "close": 5.3926719, "volume": 8473.0}, {"date": "2014-04-22", "close": 5.760354075, "volume": 1738.0}, {"date": "2014-04-23", "close": 5.3926719, "volume": 9337.0}, {"date": "2014-04-24", "close": 5.14755045, "volume": 3137.0}, {"date": "2014-05-13", "close": 4.4121861, "volume": 7657.0}, {"date": "2014-05-14", "close": 4.4121861, "volume": 25666.0}, {"date": "2014-05-15", "close": 4.534746825, "volume": 30856.0}, {"date": "2014-05-16", "close": 4.4121861, "volume": 50097.0}, {"date": "2014-05-19", "close": 4.289625375, "volume": 51473.0}, {"date": "2014-05-20", "close": 4.289625375, "volume": 125661.0}, {"date": "2014-05-21", "close": 4.65730755, "volume": 344770.0}, {"date": "2014-05-22", "close": 5.270111175, "volume": 404086.0}, {"date": "2014-05-23", "close": 5.14755045, "volume": 159941.0}, {"date": "2014-05-27", "close": 5.024989725, "volume": 72498.0}, {"date": "2014-05-28", "close": 4.902429, "volume": 25771.0}, {"date": "2014-05-29", "close": 5.63779335, "volume": 92009.0}, {"date": "2014-05-30", "close": 5.63779335, "volume": 180838.0}, {"date": "2014-06-02", "close": 6.8634006, "volume": 248221.0}, {"date": "2014-06-03", "close": 7.59876495, "volume": 229669.0}, {"date": "2014-06-04", "close": 7.3536435, "volume": 114797.0}, {"date": "2014-06-05", "close": 6.8634006, "volume": 90715.0}, {"date": "2014-06-06", "close": 6.740839875, "volume": 105316.0}, {"date": "2014-06-10", "close": 7.3536435, "volume": 224779.0}, {"date": "2014-06-11", "close": 7.10852205, "volume": 94553.0}, {"date": "2014-06-12", "close": 6.495718425, "volume": 236587.0}, {"date": "2014-06-13", "close": 6.12803625, "volume": 301398.0}, {"date": "2014-06-16", "close": 6.12803625, "volume": 401068.0}, {"date": "2014-06-17", "close": 6.3731577, "volume": 210021.0}, {"date": "2014-06-18", "close": 6.3731577, "volume": 205250.0}, {"date": "2014-06-19", "close": 6.3731577, "volume": 97575.0}, {"date": "2014-06-20", "close": 6.495718425, "volume": 186186.0}, {"date": "2014-06-23", "close": 6.61827915, "volume": 67922.0}, {"date": "2014-06-24", "close": 6.005475525, "volume": 130830.0}, {"date": "2014-06-25", "close": 5.8829148, "volume": 101689.0}, {"date": "2014-06-26", "close": 6.740839875, "volume": 92876.0}, {"date": "2014-06-27", "close": 6.12803625, "volume": 87861.0}, {"date": "2014-06-30", "close": 5.8829148, "volume": 33010.0}, {"date": "2014-07-01", "close": 5.8829148, "volume": 51112.0}, {"date": "2014-07-02", "close": 6.12803625, "volume": 53135.0}, {"date": "2014-07-03", "close": 5.8829148, "volume": 29582.0}, {"date": "2014-07-04", "close": 6.005475525, "volume": 34156.0}, {"date": "2014-07-07", "close": 6.250596975, "volume": 138657.0}, {"date": "2014-07-08", "close": 5.760354075, "volume": 125761.0}, {"date": "2014-07-09", "close": 5.8829148, "volume": 35102.0}, {"date": "2014-07-10", "close": 5.760354075, "volume": 15609.0}, {"date": "2014-07-11", "close": 5.760354075, "volume": 57560.0}, {"date": "2014-07-14", "close": 5.14755045, "volume": 114106.0}, {"date": "2014-07-15", "close": 5.024989725, "volume": 25794.0}, {"date": "2014-07-16", "close": 5.14755045, "volume": 65394.0}, {"date": "2014-07-17", "close": 5.3926719, "volume": 59306.0}, {"date": "2014-07-18", "close": 5.3926719, "volume": 49822.0}, {"date": "2014-07-21", "close": 5.270111175, "volume": 47423.0}, {"date": "2014-07-22", "close": 5.270111175, "volume": 30959.0}, {"date": "2014-07-23", "close": 5.14755045, "volume": 21180.0}, {"date": "2014-07-24", "close": 5.14755045, "volume": 32894.0}, {"date": "2014-07-25", "close": 4.902429, "volume": 20734.0}, {"date": "2014-07-28", "close": 3.4317003, "volume": 307504.0}, {"date": "2014-07-29", "close": 3.309139575, "volume": 210600.0}, {"date": "2014-07-30", "close": 3.18657885, "volume": 129975.0}, {"date": "2014-08-05", "close": 0.93146151, "volume": 1501349.0}, {"date": "2014-09-25", "close": 0.269633595, "volume": 478541.0}, {"date": "2014-09-26", "close": 0.269633595, "volume": 227478.0}, {"date": "2014-09-29", "close": 0.24512145, "volume": 52569.0}, {"date": "2014-09-30", "close": 0.24512145, "volume": 20174.0}, {"date": "2014-10-01", "close": 0.220609305, "volume": 125342.0}, {"date": "2014-10-02", "close": 0.220609305, "volume": 32731.0}, {"date": "2014-10-03", "close": 0.24512145, "volume": 38691.0}, {"date": "2014-10-06", "close": 0.24512145, "volume": 9902.0}, {"date": "2014-10-07", "close": 0.24512145, "volume": 31946.0}, {"date": "2014-10-08", "close": 0.220609305, "volume": 47176.0}, {"date": "2014-10-09", "close": 0.220609305, "volume": 39299.0}, {"date": "2014-10-10", "close": 0.220609305, "volume": 22636.0}, {"date": "2014-10-13", "close": 0.220609305, "volume": 9690.0}, {"date": "2014-10-14", "close": 0.220609305, "volume": 11896.0}, {"date": "2014-10-15", "close": 0.220609305, "volume": 38472.0}, {"date": "2014-10-16", "close": 0.220609305, "volume": 28712.0}, {"date": "2014-10-17", "close": 0.220609305, "volume": 20721.0}, {"date": "2014-10-20", "close": 0.220609305, "volume": 1632.0}, {"date": "2014-10-21", "close": 0.19609716, "volume": 28244.0}, {"date": "2014-10-22", "close": 0.19609716, "volume": 104728.0}, {"date": "2014-10-23", "close": 0.171585015, "volume": 1278919.0}, {"date": "2014-10-24", "close": 0.19609716, "volume": 18113.0}, {"date": "2014-10-27", "close": 0.220609305, "volume": 409690.0}, {"date": "2014-10-28", "close": 0.19609716, "volume": 24478.0}, {"date": "2014-10-29", "close": 0.220609305, "volume": 5499.0}, {"date": "2014-10-30", "close": 0.269633595, "volume": 766363.0}, {"date": "2014-10-31", "close": 0.24512145, "volume": 209148.0}, {"date": "2014-11-03", "close": 0.220609305, "volume": 40796.0}, {"date": "2014-11-04", "close": 0.220609305, "volume": 7139.0}, {"date": "2014-11-05", "close": 0.220609305, "volume": 157201.0}, {"date": "2014-11-06", "close": 0.220609305, "volume": 11242.0}, {"date": "2014-11-10", "close": 0.19609716, "volume": 8609.0}, {"date": "2014-11-11", "close": 0.19609716, "volume": 58572.0}, {"date": "2014-11-12", "close": 0.19609716, "volume": 154948.0}, {"date": "2014-11-13", "close": 0.220609305, "volume": 43149.0}, {"date": "2014-11-17", "close": 0.19609716, "volume": 10725.0}, {"date": "2014-11-18", "close": 0.19609716, "volume": 21455.0}, {"date": "2014-11-19", "close": 0.19609716, "volume": 271487.0}, {"date": "2014-11-20", "close": 0.220609305, "volume": 1250254.0}, {"date": "2014-11-21", "close": 0.24512145, "volume": 778948.0}, {"date": "2014-11-24", "close": 0.220609305, "volume": 146611.0}, {"date": "2014-11-25", "close": 0.220609305, "volume": 80409.0}, {"date": "2014-11-26", "close": 0.24512145, "volume": 105805.0}, {"date": "2014-11-27", "close": 0.220609305, "volume": 61602.0}, {"date": "2014-11-28", "close": 0.220609305, "volume": 191972.0}, {"date": "2014-12-01", "close": 0.220609305, "volume": 72359.0}, {"date": "2014-12-02", "close": 0.220609305, "volume": 1386.0}, {"date": "2014-12-03", "close": 0.220609305, "volume": 7389.0}, {"date": "2014-12-04", "close": 0.19609716, "volume": 92033.0}, {"date": "2014-12-05", "close": 0.19609716, "volume": 23254.0}, {"date": "2014-12-08", "close": 0.19609716, "volume": 136067.0}, {"date": "2014-12-09", "close": 0.19609716, "volume": 143589.0}, {"date": "2014-12-10", "close": 0.19609716, "volume": 266399.0}, {"date": "2014-12-11", "close": 0.19609716, "volume": 71393.0}, {"date": "2014-12-12", "close": 0.19609716, "volume": 33657.0}, {"date": "2014-12-15", "close": 0.19609716, "volume": 11423.0}, {"date": "2014-12-16", "close": 0.171585015, "volume": 23274.0}, {"date": "2014-12-17", "close": 0.171585015, "volume": 94933.0}, {"date": "2014-12-18", "close": 0.14707287, "volume": 408.0}, {"date": "2014-12-19", "close": 0.171585015, "volume": 29473.0}, {"date": "2014-12-22", "close": 0.171585015, "volume": 144670.0}, {"date": "2014-12-23", "close": 0.19609716, "volume": 111411.0}, {"date": "2014-12-29", "close": 0.220609305, "volume": 102643.0}, {"date": "2014-12-31", "close": 0.24512145, "volume": 152728.0}, {"date": "2015-01-02", "close": 0.24512145, "volume": 59197.0}, {"date": "2015-01-05", "close": 0.29414574, "volume": 170334.0}, {"date": "2015-01-06", "close": 0.29414574, "volume": 251331.0}, {"date": "2015-01-07", "close": 0.29414574, "volume": 7904.0}, {"date": "2015-01-08", "close": 0.318657885, "volume": 438069.0}, {"date": "2015-01-09", "close": 0.29414574, "volume": 40649.0}, {"date": "2015-01-12", "close": 0.269633595, "volume": 35452.0}, {"date": "2015-01-13", "close": 0.269633595, "volume": 195167.0}, {"date": "2015-01-14", "close": 0.269633595, "volume": 51321.0}, {"date": "2015-01-15", "close": 0.24512145, "volume": 16318.0}, {"date": "2015-01-16", "close": 0.24512145, "volume": 6981.0}, {"date": "2015-01-19", "close": 0.318657885, "volume": 1344277.0}, {"date": "2015-01-20", "close": 0.29414574, "volume": 1993385.0}, {"date": "2015-01-21", "close": 0.269633595, "volume": 150229.0}, {"date": "2015-01-22", "close": 0.269633595, "volume": 208579.0}, {"date": "2015-01-23", "close": 0.318657885, "volume": 663204.0}, {"date": "2015-01-27", "close": 0.318657885, "volume": 678578.0}, {"date": "2015-01-28", "close": 0.318657885, "volume": 179330.0}, {"date": "2015-01-29", "close": 0.318657885, "volume": 72233.0}, {"date": "2015-01-30", "close": 0.318657885, "volume": 24935.0}, {"date": "2015-02-02", "close": 0.318657885, "volume": 32275.0}, {"date": "2015-02-03", "close": 0.318657885, "volume": 64021.0}, {"date": "2015-02-04", "close": 0.318657885, "volume": 20662.0}, {"date": "2015-02-05", "close": 0.29414574, "volume": 91220.0}, {"date": "2015-02-06", "close": 0.29414574, "volume": 69077.0}, {"date": "2015-02-09", "close": 0.29414574, "volume": 69735.0}, {"date": "2015-02-10", "close": 0.269633595, "volume": 32730.0}, {"date": "2015-02-11", "close": 0.29414574, "volume": 186587.0}, {"date": "2015-02-12", "close": 0.29414574, "volume": 49424.0}, {"date": "2015-02-13", "close": 0.29414574, "volume": 33362.0}, {"date": "2015-02-18", "close": 0.24512145, "volume": 320479.0}, {"date": "2015-02-19", "close": 0.29414574, "volume": 166823.0}, {"date": "2015-02-20", "close": 0.29414574, "volume": 59437.0}, {"date": "2015-02-23", "close": 0.29414574, "volume": 8698.0}, {"date": "2015-02-24", "close": 0.29414574, "volume": 53647.0}, {"date": "2015-02-25", "close": 0.29414574, "volume": 184511.0}, {"date": "2015-02-26", "close": 0.269633595, "volume": 301590.0}, {"date": "2015-02-27", "close": 0.24512145, "volume": 834175.0}, {"date": "2015-03-02", "close": 0.220609305, "volume": 553238.0}, {"date": "2015-03-03", "close": 0.220609305, "volume": 513573.0}, {"date": "2015-03-04", "close": 0.220609305, "volume": 143969.0}, {"date": "2015-03-05", "close": 0.24512145, "volume": 311818.0}, {"date": "2015-03-06", "close": 0.24512145, "volume": 365891.0}, {"date": "2015-03-09", "close": 0.24512145, "volume": 120569.0}, {"date": "2015-03-10", "close": 0.24512145, "volume": 48955.0}, {"date": "2015-03-11", "close": 0.220609305, "volume": 12239.0}, {"date": "2015-03-12", "close": 0.220609305, "volume": 816.0}, {"date": "2015-03-16", "close": 0.220609305, "volume": 93413.0}, {"date": "2015-03-17", "close": 0.220609305, "volume": 35085.0}, {"date": "2015-03-18", "close": 0.220609305, "volume": 33657.0}, {"date": "2015-03-19", "close": 0.220609305, "volume": 34921.0}, {"date": "2015-03-20", "close": 0.24512145, "volume": 123546.0}, {"date": "2015-03-23", "close": 0.220609305, "volume": 8159.0}, {"date": "2015-03-24", "close": 0.24512145, "volume": 225549.0}, {"date": "2015-03-25", "close": 0.269633595, "volume": 746541.0}, {"date": "2015-03-26", "close": 0.269633595, "volume": 240435.0}, {"date": "2015-03-27", "close": 0.24512145, "volume": 180210.0}, {"date": "2015-03-30", "close": 0.269633595, "volume": 1453151.0}, {"date": "2015-03-31", "close": 0.269633595, "volume": 611968.0}, {"date": "2015-04-01", "close": 0.269633595, "volume": 147983.0}, {"date": "2015-04-02", "close": 0.269633595, "volume": 397337.0}, {"date": "2015-04-07", "close": 0.269633595, "volume": 123551.0}, {"date": "2015-04-08", "close": 0.269633595, "volume": 99969.0}, {"date": "2015-04-09", "close": 0.269633595, "volume": 65620.0}, {"date": "2015-04-10", "close": 0.269633595, "volume": 8229.0}, {"date": "2015-04-13", "close": 0.269633595, "volume": 324392.0}, {"date": "2015-04-14", "close": 0.269633595, "volume": 63254.0}, {"date": "2015-04-15", "close": 0.269633595, "volume": 74829.0}, {"date": "2015-04-16", "close": 0.24512145, "volume": 195924.0}, {"date": "2015-04-17", "close": 0.24512145, "volume": 5845.0}, {"date": "2015-04-20", "close": 0.269633595, "volume": 237608.0}, {"date": "2015-04-21", "close": 0.24512145, "volume": 98955.0}, {"date": "2015-04-22", "close": 0.24512145, "volume": 50555.0}, {"date": "2015-04-23", "close": 0.24512145, "volume": 223745.0}, {"date": "2015-04-24", "close": 0.24512145, "volume": 45836.0}, {"date": "2015-04-27", "close": 0.220609305, "volume": 63689.0}, {"date": "2015-04-28", "close": 0.220609305, "volume": 20054.0}, {"date": "2015-04-29", "close": 0.24512145, "volume": 289854.0}, {"date": "2015-04-30", "close": 0.24512145, "volume": 25212.0}, {"date": "2015-05-04", "close": 0.220609305, "volume": 1338.0}, {"date": "2015-05-05", "close": 0.220609305, "volume": 43910.0}, {"date": "2015-05-06", "close": 0.24512145, "volume": 3264.0}, {"date": "2015-05-08", "close": 0.220609305, "volume": 25593.0}, {"date": "2015-05-11", "close": 0.220609305, "volume": 69353.0}, {"date": "2015-05-12", "close": 0.220609305, "volume": 88398.0}, {"date": "2015-05-13", "close": 0.24512145, "volume": 16318.0}, {"date": "2015-05-14", "close": 0.24512145, "volume": 478387.0}, {"date": "2015-05-15", "close": 0.24512145, "volume": 160803.0}, {"date": "2015-05-18", "close": 0.24512145, "volume": 122877.0}, {"date": "2015-05-19", "close": 0.24512145, "volume": 105050.0}, {"date": "2015-05-20", "close": 0.269633595, "volume": 13055.0}, {"date": "2015-05-21", "close": 0.29414574, "volume": 970669.0}, {"date": "2015-05-22", "close": 0.318657885, "volume": 477128.0}, {"date": "2015-05-25", "close": 0.29414574, "volume": 245574.0}, {"date": "2015-05-26", "close": 0.29414574, "volume": 65406.0}, {"date": "2015-05-27", "close": 0.318657885, "volume": 826391.0}, {"date": "2015-05-28", "close": 0.367682175, "volume": 834367.0}, {"date": "2015-05-29", "close": 0.367682175, "volume": 423082.0}, {"date": "2015-06-01", "close": 0.39219432, "volume": 263422.0}, {"date": "2015-06-02", "close": 0.367682175, "volume": 299252.0}, {"date": "2015-06-03", "close": 0.39219432, "volume": 246663.0}, {"date": "2015-06-04", "close": 0.367682175, "volume": 323104.0}, {"date": "2015-06-05", "close": 0.44121861, "volume": 1807234.0}, {"date": "2015-06-09", "close": 0.367682175, "volume": 701889.0}, {"date": "2015-06-10", "close": 0.39219432, "volume": 425966.0}, {"date": "2015-06-11", "close": 0.44121861, "volume": 940439.0}, {"date": "2015-06-12", "close": 0.39219432, "volume": 270903.0}, {"date": "2015-06-15", "close": 0.44121861, "volume": 1006370.0}, {"date": "2015-06-16", "close": 0.416706465, "volume": 1334479.0}, {"date": "2015-06-17", "close": 0.39219432, "volume": 511894.0}, {"date": "2015-06-18", "close": 0.416706465, "volume": 614897.0}, {"date": "2015-06-19", "close": 0.367682175, "volume": 622002.0}, {"date": "2015-06-22", "close": 0.367682175, "volume": 360688.0}, {"date": "2015-06-23", "close": 0.34317003, "volume": 428837.0}, {"date": "2015-06-24", "close": 0.367682175, "volume": 1100716.0}, {"date": "2015-06-25", "close": 0.367682175, "volume": 1251590.0}, {"date": "2015-06-26", "close": 0.34317003, "volume": 22482.0}, {"date": "2015-06-29", "close": 0.34317003, "volume": 724075.0}, {"date": "2015-06-30", "close": 0.34317003, "volume": 92655.0}, {"date": "2015-07-01", "close": 0.34317003, "volume": 567166.0}, {"date": "2015-07-02", "close": 0.34317003, "volume": 135171.0}, {"date": "2015-07-03", "close": 0.34317003, "volume": 17134.0}, {"date": "2015-07-06", "close": 0.34317003, "volume": 54979.0}, {"date": "2015-07-07", "close": 0.34317003, "volume": 403832.0}, {"date": "2015-07-08", "close": 0.34317003, "volume": 80492.0}, {"date": "2015-07-09", "close": 0.318657885, "volume": 241730.0}, {"date": "2015-07-10", "close": 0.318657885, "volume": 84061.0}, {"date": "2015-07-13", "close": 0.318657885, "volume": 242045.0}, {"date": "2015-07-14", "close": 0.318657885, "volume": 59725.0}, {"date": "2015-07-15", "close": 0.29414574, "volume": 50813.0}, {"date": "2015-07-16", "close": 0.318657885, "volume": 91719.0}, {"date": "2015-07-17", "close": 0.34317003, "volume": 936720.0}, {"date": "2015-07-22", "close": 0.29414574, "volume": 1010060.0}, {"date": "2015-07-23", "close": 0.318657885, "volume": 170731.0}, {"date": "2015-07-24", "close": 0.318657885, "volume": 189908.0}, {"date": "2015-07-27", "close": 0.29414574, "volume": 96628.0}, {"date": "2015-07-28", "close": 0.29414574, "volume": 423708.0}, {"date": "2015-07-29", "close": 0.29414574, "volume": 152169.0}, {"date": "2015-07-30", "close": 0.269633595, "volume": 651287.0}, {"date": "2015-07-31", "close": 0.269633595, "volume": 90656.0}, {"date": "2015-08-03", "close": 0.269633595, "volume": 126869.0}, {"date": "2015-08-04", "close": 0.269633595, "volume": 263843.0}, {"date": "2015-08-05", "close": 0.269633595, "volume": 24478.0}, {"date": "2015-08-06", "close": 0.269633595, "volume": 57259.0}, {"date": "2015-08-07", "close": 0.269633595, "volume": 109990.0}, {"date": "2015-08-10", "close": 0.269633595, "volume": 523475.0}, {"date": "2015-08-11", "close": 0.269633595, "volume": 204809.0}, {"date": "2015-08-12", "close": 0.269633595, "volume": 202804.0}, {"date": "2015-08-13", "close": 0.269633595, "volume": 209824.0}, {"date": "2015-08-14", "close": 0.269633595, "volume": 80590.0}, {"date": "2015-08-17", "close": 0.269633595, "volume": 489177.0}, {"date": "2015-08-18", "close": 0.269633595, "volume": 82021.0}, {"date": "2015-08-19", "close": 0.24512145, "volume": 61970.0}, {"date": "2015-08-20", "close": 0.24512145, "volume": 283858.0}, {"date": "2015-08-21", "close": 0.24512145, "volume": 289167.0}, {"date": "2015-08-25", "close": 0.24512145, "volume": 914425.0}, {"date": "2015-08-26", "close": 0.29414574, "volume": 1991831.0}, {"date": "2015-08-27", "close": 0.269633595, "volume": 1029025.0}, {"date": "2015-08-28", "close": 0.269633595, "volume": 3335344.0}, {"date": "2015-08-31", "close": 0.24512145, "volume": 751371.0}, {"date": "2015-09-01", "close": 0.24512145, "volume": 693345.0}, {"date": "2015-09-02", "close": 0.24512145, "volume": 1668743.0}, {"date": "2015-09-03", "close": 0.269633595, "volume": 2112529.0}, {"date": "2015-09-04", "close": 0.29414574, "volume": 3178128.0}, {"date": "2015-09-07", "close": 0.29414574, "volume": 299154.0}, {"date": "2015-09-08", "close": 0.29414574, "volume": 3693850.0}, {"date": "2015-09-09", "close": 0.29414574, "volume": 758196.0}, {"date": "2015-09-10", "close": 0.29414574, "volume": 858720.0}, {"date": "2015-09-11", "close": 0.318657885, "volume": 3228131.0}, {"date": "2015-09-14", "close": 0.318657885, "volume": 1538206.0}, {"date": "2015-09-15", "close": 0.34317003, "volume": 6633121.0}, {"date": "2015-09-16", "close": 0.34317003, "volume": 1765186.0}, {"date": "2015-09-17", "close": 0.34317003, "volume": 1079337.0}, {"date": "2015-09-18", "close": 0.34317003, "volume": 1875827.0}, {"date": "2015-09-21", "close": 0.34317003, "volume": 854362.0}, {"date": "2015-09-22", "close": 0.367682175, "volume": 1588510.0}, {"date": "2015-09-23", "close": 0.34317003, "volume": 331337.0}, {"date": "2015-09-24", "close": 0.34317003, "volume": 978343.0}, {"date": "2015-09-25", "close": 0.34317003, "volume": 238229.0}, {"date": "2015-09-28", "close": 0.34317003, "volume": 88748.0}, {"date": "2015-09-29", "close": 0.34317003, "volume": 24247.0}, {"date": "2015-09-30", "close": 0.318657885, "volume": 46945.0}, {"date": "2015-10-01", "close": 0.318657885, "volume": 59179.0}, {"date": "2015-10-02", "close": 0.318657885, "volume": 1546240.0}, {"date": "2015-10-05", "close": 0.318657885, "volume": 258575.0}, {"date": "2015-10-06", "close": 0.29414574, "volume": 191297.0}, {"date": "2015-10-07", "close": 0.318657885, "volume": 205182.0}, {"date": "2015-10-08", "close": 0.29414574, "volume": 331634.0}, {"date": "2015-10-09", "close": 0.29414574, "volume": 574077.0}, {"date": "2015-10-12", "close": 0.29414574, "volume": 141869.0}, {"date": "2015-10-13", "close": 0.29414574, "volume": 292298.0}, {"date": "2015-10-14", "close": 0.29414574, "volume": 580263.0}, {"date": "2015-10-15", "close": 0.34317003, "volume": 884422.0}, {"date": "2015-10-16", "close": 0.318657885, "volume": 225676.0}, {"date": "2015-10-19", "close": 0.318657885, "volume": 332139.0}, {"date": "2015-10-20", "close": 0.34317003, "volume": 1582383.0}, {"date": "2015-10-21", "close": 0.39219432, "volume": 2525412.0}, {"date": "2015-10-22", "close": 0.416706465, "volume": 1170428.0}, {"date": "2015-10-23", "close": 0.39219432, "volume": 986929.0}, {"date": "2015-10-26", "close": 0.34317003, "volume": 1825702.0}, {"date": "2015-10-27", "close": 0.34317003, "volume": 716984.0}, {"date": "2015-10-28", "close": 0.34317003, "volume": 1019513.0}, {"date": "2015-10-29", "close": 0.34317003, "volume": 821364.0}, {"date": "2015-10-30", "close": 0.318657885, "volume": 578260.0}, {"date": "2015-11-02", "close": 0.318657885, "volume": 2080841.0}, {"date": "2015-11-03", "close": 0.29414574, "volume": 420935.0}, {"date": "2015-11-04", "close": 0.29414574, "volume": 103427.0}, {"date": "2015-11-05", "close": 0.34317003, "volume": 615288.0}, {"date": "2015-11-06", "close": 0.318657885, "volume": 1432031.0}, {"date": "2015-11-09", "close": 0.318657885, "volume": 275501.0}, {"date": "2015-11-10", "close": 0.318657885, "volume": 455496.0}, {"date": "2015-11-11", "close": 0.318657885, "volume": 106026.0}, {"date": "2015-11-12", "close": 0.29414574, "volume": 67314.0}, {"date": "2015-11-13", "close": 0.34317003, "volume": 829736.0}, {"date": "2015-11-16", "close": 0.318657885, "volume": 683397.0}, {"date": "2015-11-17", "close": 0.318657885, "volume": 46508.0}, {"date": "2015-11-18", "close": 0.29414574, "volume": 202243.0}, {"date": "2015-11-23", "close": 0.29414574, "volume": 541851.0}, {"date": "2015-11-24", "close": 0.269633595, "volume": 274393.0}, {"date": "2015-11-25", "close": 0.269633595, "volume": 489218.0}, {"date": "2015-11-26", "close": 0.269633595, "volume": 75564.0}, {"date": "2015-11-27", "close": 0.29414574, "volume": 2930785.0}, {"date": "2015-11-30", "close": 0.269633595, "volume": 1724428.0}, {"date": "2015-12-01", "close": 0.269633595, "volume": 192458.0}, {"date": "2015-12-02", "close": 0.24512145, "volume": 258698.0}, {"date": "2015-12-03", "close": 0.29414574, "volume": 1284617.0}, {"date": "2015-12-04", "close": 0.318657885, "volume": 2392371.0}, {"date": "2015-12-07", "close": 0.29414574, "volume": 573074.0}, {"date": "2015-12-08", "close": 0.269633595, "volume": 934339.0}, {"date": "2015-12-09", "close": 0.24512145, "volume": 419454.0}, {"date": "2015-12-10", "close": 0.269633595, "volume": 299528.0}, {"date": "2015-12-11", "close": 0.269633595, "volume": 885332.0}, {"date": "2015-12-15", "close": 0.29414574, "volume": 1680712.0}, {"date": "2015-12-16", "close": 0.269633595, "volume": 1545944.0}, {"date": "2015-12-17", "close": 0.269633595, "volume": 111500.0}, {"date": "2015-12-18", "close": 0.24512145, "volume": 242519.0}, {"date": "2015-12-21", "close": 0.19609716, "volume": 2043076.0}, {"date": "2015-12-22", "close": 0.19609716, "volume": 657853.0}, {"date": "2015-12-23", "close": 0.220609305, "volume": 43718.0}, {"date": "2015-12-24", "close": 0.220609305, "volume": 8168.0}, {"date": "2015-12-29", "close": 0.220609305, "volume": 543801.0}, {"date": "2015-12-30", "close": 0.220609305, "volume": 440409.0}, {"date": "2015-12-31", "close": 0.19609716, "volume": 411797.0}, {"date": "2016-01-04", "close": 0.19609716, "volume": 91625.0}, {"date": "2016-01-05", "close": 0.19609716, "volume": 92970.0}, {"date": "2016-01-06", "close": 0.19609716, "volume": 873219.0}, {"date": "2016-01-07", "close": 0.171585015, "volume": 151272.0}, {"date": "2016-01-08", "close": 0.171585015, "volume": 1037344.0}, {"date": "2016-01-11", "close": 0.171585015, "volume": 14488.0}, {"date": "2016-01-12", "close": 0.171585015, "volume": 180172.0}, {"date": "2016-01-13", "close": 0.171585015, "volume": 167162.0}, {"date": "2016-01-14", "close": 0.14707287, "volume": 248983.0}, {"date": "2016-01-15", "close": 0.171585015, "volume": 105854.0}, {"date": "2016-01-18", "close": 0.14707287, "volume": 401402.0}, {"date": "2016-01-19", "close": 0.14707287, "volume": 68905.0}, {"date": "2016-01-20", "close": 0.171585015, "volume": 408792.0}, {"date": "2016-01-21", "close": 0.171585015, "volume": 67518.0}, {"date": "2016-01-22", "close": 0.14707287, "volume": 19827.0}, {"date": "2016-01-25", "close": 0.14707287, "volume": 141579.0}, {"date": "2016-01-27", "close": 0.14707287, "volume": 47132.0}, {"date": "2016-01-28", "close": 0.171585015, "volume": 783970.0}, {"date": "2016-01-29", "close": 0.14707287, "volume": 214802.0}, {"date": "2016-02-01", "close": 0.171585015, "volume": 301394.0}, {"date": "2016-02-02", "close": 0.19609716, "volume": 18562.0}, {"date": "2016-02-03", "close": 0.171585015, "volume": 150114.0}, {"date": "2016-02-04", "close": 0.171585015, "volume": 149471.0}, {"date": "2016-02-05", "close": 0.14707287, "volume": 29985.0}, {"date": "2016-02-08", "close": 0.19609716, "volume": 317799.0}, {"date": "2016-02-09", "close": 0.171585015, "volume": 355326.0}, {"date": "2016-02-10", "close": 0.24512145, "volume": 1642812.0}, {"date": "2016-02-11", "close": 0.367682175, "volume": 7870527.0}, {"date": "2016-02-12", "close": 0.39219432, "volume": 5315286.0}, {"date": "2016-02-15", "close": 1.02951009, "volume": 6644291.0}, {"date": "2016-02-16", "close": 0.78438864, "volume": 9328527.0}, {"date": "2016-02-17", "close": 0.53926719, "volume": 6574354.0}, {"date": "2016-02-18", "close": 0.563779335, "volume": 2779621.0}, {"date": "2016-02-19", "close": 0.63731577, "volume": 2510386.0}, {"date": "2016-02-22", "close": 0.710852205, "volume": 1781109.0}, {"date": "2016-02-23", "close": 0.78438864, "volume": 2765424.0}, {"date": "2016-02-24", "close": 0.759876495, "volume": 1064557.0}, {"date": "2016-02-25", "close": 0.857925075, "volume": 1623828.0}, {"date": "2016-02-26", "close": 0.93146151, "volume": 2847311.0}, {"date": "2016-02-29", "close": 0.9804858, "volume": 2354124.0}, {"date": "2016-03-01", "close": 1.103046525, "volume": 2250002.0}, {"date": "2016-03-02", "close": 1.02951009, "volume": 1226185.0}, {"date": "2016-03-03", "close": 1.07853438, "volume": 1751573.0}, {"date": "2016-03-04", "close": 1.299143685, "volume": 3742311.0}, {"date": "2016-03-07", "close": 1.299143685, "volume": 2136025.0}, {"date": "2016-03-08", "close": 1.250119395, "volume": 1199826.0}, {"date": "2016-03-09", "close": 1.495240845, "volume": 1477143.0}, {"date": "2016-03-10", "close": 1.642313715, "volume": 3547962.0}, {"date": "2016-03-11", "close": 1.81389873, "volume": 3722629.0}, {"date": "2016-03-14", "close": 1.838410875, "volume": 1160966.0}, {"date": "2016-03-15", "close": 1.642313715, "volume": 1632453.0}, {"date": "2016-03-16", "close": 1.4707287, "volume": 2310296.0}, {"date": "2016-03-17", "close": 1.86292302, "volume": 5533643.0}, {"date": "2016-03-18", "close": 1.642313715, "volume": 2200864.0}, {"date": "2016-03-21", "close": 1.76487444, "volume": 1068654.0}, {"date": "2016-03-22", "close": 1.81389873, "volume": 1292165.0}, {"date": "2016-03-23", "close": 1.789386585, "volume": 811768.0}, {"date": "2016-03-24", "close": 1.76487444, "volume": 1192918.0}, {"date": "2016-03-29", "close": 1.66682586, "volume": 928614.0}, {"date": "2016-03-30", "close": 1.691338005, "volume": 2129165.0}, {"date": "2016-03-31", "close": 1.56877728, "volume": 1459740.0}, {"date": "2016-04-01", "close": 1.593289425, "volume": 844881.0}, {"date": "2016-04-04", "close": 1.642313715, "volume": 235161.0}, {"date": "2016-04-05", "close": 1.691338005, "volume": 530365.0}, {"date": "2016-04-06", "close": 1.642313715, "volume": 3319875.0}, {"date": "2016-04-07", "close": 1.152070815, "volume": 6987301.0}, {"date": "2016-04-08", "close": 1.103046525, "volume": 2335357.0}, {"date": "2016-04-11", "close": 1.201095105, "volume": 1663289.0}, {"date": "2016-04-12", "close": 1.103046525, "volume": 938263.0}, {"date": "2016-04-13", "close": 1.07853438, "volume": 563722.0}, {"date": "2016-04-14", "close": 1.17658296, "volume": 482594.0}, {"date": "2016-04-15", "close": 1.103046525, "volume": 435760.0}, {"date": "2016-04-18", "close": 1.004997945, "volume": 660741.0}, {"date": "2016-04-19", "close": 0.955973655, "volume": 670445.0}, {"date": "2016-04-22", "close": 1.103046525, "volume": 1245334.0}, {"date": "2016-04-26", "close": 1.004997945, "volume": 314407.0}, {"date": "2016-04-27", "close": 0.955973655, "volume": 351139.0}, {"date": "2016-04-28", "close": 1.004997945, "volume": 532600.0}, {"date": "2016-04-29", "close": 1.004997945, "volume": 948435.0}, {"date": "2016-05-02", "close": 0.9804858, "volume": 534217.0}, {"date": "2016-05-03", "close": 0.955973655, "volume": 1591452.0}, {"date": "2016-05-04", "close": 0.906949365, "volume": 2677079.0}, {"date": "2016-05-05", "close": 0.857925075, "volume": 2985760.0}, {"date": "2016-05-06", "close": 0.857925075, "volume": 1517457.0}, {"date": "2016-05-09", "close": 0.857925075, "volume": 210888.0}, {"date": "2016-05-10", "close": 0.93146151, "volume": 1147033.0}, {"date": "2016-05-11", "close": 0.955973655, "volume": 1172477.0}, {"date": "2016-05-12", "close": 0.9804858, "volume": 895354.0}, {"date": "2016-05-13", "close": 0.955973655, "volume": 410690.0}, {"date": "2016-05-16", "close": 0.906949365, "volume": 915274.0}, {"date": "2016-05-17", "close": 0.9804858, "volume": 962272.0}, {"date": "2016-05-18", "close": 0.93146151, "volume": 756770.0}, {"date": "2016-05-19", "close": 0.906949365, "volume": 2368455.0}, {"date": "2016-05-20", "close": 0.93146151, "volume": 648357.0}, {"date": "2016-05-23", "close": 0.93146151, "volume": 469686.0}, {"date": "2016-05-24", "close": 0.9804858, "volume": 1489507.0}, {"date": "2016-05-25", "close": 0.906949365, "volume": 1156013.0}, {"date": "2016-05-26", "close": 0.93146151, "volume": 194053.0}, {"date": "2016-05-27", "close": 0.906949365, "volume": 445015.0}, {"date": "2016-05-30", "close": 0.93146151, "volume": 347613.0}, {"date": "2016-05-31", "close": 0.906949365, "volume": 368213.0}, {"date": "2016-06-01", "close": 0.88243722, "volume": 849778.0}, {"date": "2016-06-02", "close": 0.857925075, "volume": 397217.0}, {"date": "2016-06-03", "close": 0.857925075, "volume": 1049824.0}, {"date": "2016-06-06", "close": 0.857925075, "volume": 263550.0}, {"date": "2016-06-07", "close": 0.857925075, "volume": 111373.0}, {"date": "2016-06-08", "close": 0.88243722, "volume": 1518761.0}, {"date": "2016-06-09", "close": 0.857925075, "volume": 247020.0}, {"date": "2016-06-10", "close": 0.83341293, "volume": 500694.0}, {"date": "2016-06-14", "close": 0.83341293, "volume": 170999.0}, {"date": "2016-06-15", "close": 0.857925075, "volume": 399565.0}, {"date": "2016-06-16", "close": 0.93146151, "volume": 1312871.0}, {"date": "2016-06-17", "close": 0.955973655, "volume": 999305.0}, {"date": "2016-06-20", "close": 0.906949365, "volume": 676042.0}, {"date": "2016-06-21", "close": 0.857925075, "volume": 665851.0}, {"date": "2016-06-22", "close": 0.808900785, "volume": 956797.0}, {"date": "2016-06-23", "close": 0.808900785, "volume": 545214.0}, {"date": "2016-06-24", "close": 0.73536435, "volume": 2242727.0}, {"date": "2016-06-27", "close": 0.78438864, "volume": 1186842.0}, {"date": "2016-06-28", "close": 0.759876495, "volume": 769236.0}, {"date": "2016-06-29", "close": 0.759876495, "volume": 472867.0}, {"date": "2016-06-30", "close": 0.73536435, "volume": 461494.0}, {"date": "2016-07-01", "close": 0.759876495, "volume": 311888.0}, {"date": "2016-07-04", "close": 0.78438864, "volume": 455916.0}, {"date": "2016-07-05", "close": 0.759876495, "volume": 337051.0}, {"date": "2016-07-06", "close": 0.73536435, "volume": 396075.0}, {"date": "2016-07-07", "close": 0.73536435, "volume": 259272.0}, {"date": "2016-07-08", "close": 0.73536435, "volume": 499483.0}, {"date": "2016-07-11", "close": 0.73536435, "volume": 241291.0}, {"date": "2016-07-12", "close": 0.759876495, "volume": 210013.0}, {"date": "2016-07-13", "close": 0.808900785, "volume": 888303.0}, {"date": "2016-07-14", "close": 0.88243722, "volume": 1298871.0}, {"date": "2016-07-15", "close": 0.857925075, "volume": 629526.0}, {"date": "2016-07-18", "close": 0.857925075, "volume": 286258.0}, {"date": "2016-07-19", "close": 0.83341293, "volume": 383324.0}, {"date": "2016-07-20", "close": 0.83341293, "volume": 337418.0}, {"date": "2016-07-21", "close": 0.83341293, "volume": 368453.0}, {"date": "2016-07-22", "close": 0.857925075, "volume": 315445.0}, {"date": "2016-07-25", "close": 0.83341293, "volume": 195905.0}, {"date": "2016-07-26", "close": 0.808900785, "volume": 408264.0}, {"date": "2016-07-27", "close": 0.78438864, "volume": 238640.0}, {"date": "2016-07-28", "close": 0.857925075, "volume": 849298.0}, {"date": "2016-07-29", "close": 0.83341293, "volume": 227836.0}, {"date": "2016-08-01", "close": 0.808900785, "volume": 150791.0}, {"date": "2016-08-02", "close": 0.78438864, "volume": 287348.0}, {"date": "2016-08-03", "close": 0.808900785, "volume": 92096.0}, {"date": "2016-08-04", "close": 0.78438864, "volume": 103587.0}, {"date": "2016-08-05", "close": 0.83341293, "volume": 210160.0}, {"date": "2016-08-08", "close": 0.857925075, "volume": 507464.0}, {"date": "2016-08-09", "close": 0.857925075, "volume": 209575.0}, {"date": "2016-08-10", "close": 0.83341293, "volume": 195553.0}, {"date": "2016-08-11", "close": 0.88243722, "volume": 541931.0}, {"date": "2016-08-12", "close": 0.955973655, "volume": 1254325.0}, {"date": "2016-08-15", "close": 1.02951009, "volume": 1521618.0}, {"date": "2016-08-16", "close": 0.9804858, "volume": 633510.0}, {"date": "2016-08-17", "close": 0.9804858, "volume": 307118.0}, {"date": "2016-08-18", "close": 0.9804858, "volume": 217556.0}, {"date": "2016-08-19", "close": 0.955973655, "volume": 227248.0}, {"date": "2016-08-22", "close": 1.004997945, "volume": 365689.0}, {"date": "2016-08-23", "close": 1.054022235, "volume": 460587.0}, {"date": "2016-08-24", "close": 1.152070815, "volume": 947484.0}, {"date": "2016-08-25", "close": 1.201095105, "volume": 1127467.0}, {"date": "2016-08-26", "close": 1.4707287, "volume": 1598162.0}, {"date": "2016-08-29", "close": 1.348167975, "volume": 1649997.0}, {"date": "2016-08-30", "close": 1.37268012, "volume": 945826.0}, {"date": "2016-08-31", "close": 1.37268012, "volume": 631836.0}, {"date": "2016-09-01", "close": 1.348167975, "volume": 279223.0}, {"date": "2016-09-02", "close": 1.4707287, "volume": 827104.0}, {"date": "2016-09-05", "close": 1.12755867, "volume": 3435220.0}, {"date": "2016-09-06", "close": 1.17658296, "volume": 1087035.0}, {"date": "2016-09-07", "close": 1.12755867, "volume": 643889.0}, {"date": "2016-09-08", "close": 1.12755867, "volume": 491166.0}, {"date": "2016-09-09", "close": 1.12755867, "volume": 1012481.0}, {"date": "2016-09-12", "close": 1.004997945, "volume": 1211247.0}, {"date": "2016-09-13", "close": 0.955973655, "volume": 1504751.0}, {"date": "2016-09-14", "close": 0.93146151, "volume": 689880.0}, {"date": "2016-09-15", "close": 0.9804858, "volume": 712851.0}, {"date": "2016-09-16", "close": 0.9804858, "volume": 774093.0}, {"date": "2016-09-19", "close": 1.02951009, "volume": 314987.0}, {"date": "2016-09-20", "close": 0.955973655, "volume": 524184.0}, {"date": "2016-09-21", "close": 0.955973655, "volume": 229258.0}, {"date": "2016-09-22", "close": 0.9804858, "volume": 290586.0}, {"date": "2016-09-23", "close": 0.955973655, "volume": 213915.0}, {"date": "2016-09-26", "close": 0.93146151, "volume": 243363.0}, {"date": "2016-09-27", "close": 0.955973655, "volume": 89145.0}, {"date": "2016-09-28", "close": 0.93146151, "volume": 127049.0}, {"date": "2016-09-29", "close": 0.9804858, "volume": 561459.0}, {"date": "2016-09-30", "close": 1.004997945, "volume": 134466.0}, {"date": "2016-10-03", "close": 1.054022235, "volume": 399146.0}, {"date": "2016-10-04", "close": 1.17658296, "volume": 768132.0}, {"date": "2016-10-05", "close": 1.103046525, "volume": 853792.0}, {"date": "2016-10-06", "close": 1.201095105, "volume": 540877.0}, {"date": "2016-10-07", "close": 1.152070815, "volume": 258043.0}, {"date": "2016-10-10", "close": 1.12755867, "volume": 320055.0}, {"date": "2016-10-11", "close": 1.12755867, "volume": 151638.0}, {"date": "2016-10-12", "close": 1.103046525, "volume": 390385.0}, {"date": "2016-10-13", "close": 1.103046525, "volume": 168994.0}, {"date": "2016-10-14", "close": 1.103046525, "volume": 170946.0}, {"date": "2016-10-17", "close": 1.103046525, "volume": 94659.0}, {"date": "2016-10-18", "close": 1.12755867, "volume": 946461.0}, {"date": "2016-10-19", "close": 1.07853438, "volume": 507757.0}, {"date": "2016-10-20", "close": 1.004997945, "volume": 682783.0}, {"date": "2016-10-21", "close": 1.02951009, "volume": 276748.0}, {"date": "2016-10-24", "close": 1.004997945, "volume": 112942.0}, {"date": "2016-10-25", "close": 1.004997945, "volume": 158454.0}, {"date": "2016-10-26", "close": 1.02951009, "volume": 357274.0}, {"date": "2016-10-27", "close": 0.9804858, "volume": 507086.0}, {"date": "2016-10-28", "close": 0.955973655, "volume": 496431.0}, {"date": "2016-10-31", "close": 0.906949365, "volume": 525193.0}, {"date": "2016-11-01", "close": 0.906949365, "volume": 345596.0}, {"date": "2016-11-02", "close": 0.906949365, "volume": 114498.0}, {"date": "2016-11-03", "close": 0.857925075, "volume": 741684.0}, {"date": "2016-11-04", "close": 0.88243722, "volume": 294791.0}, {"date": "2016-11-07", "close": 0.88243722, "volume": 280142.0}, {"date": "2016-11-08", "close": 0.857925075, "volume": 436436.0}, {"date": "2016-11-09", "close": 0.808900785, "volume": 528226.0}, {"date": "2016-11-10", "close": 0.88243722, "volume": 320385.0}, {"date": "2016-11-11", "close": 0.857925075, "volume": 174721.0}, {"date": "2016-11-14", "close": 0.83341293, "volume": 275238.0}, {"date": "2016-11-15", "close": 0.857925075, "volume": 189404.0}, {"date": "2016-11-16", "close": 0.88243722, "volume": 228447.0}, {"date": "2016-11-17", "close": 0.906949365, "volume": 709628.0}, {"date": "2016-11-18", "close": 0.906949365, "volume": 164667.0}, {"date": "2016-11-21", "close": 0.88243722, "volume": 126649.0}, {"date": "2016-11-22", "close": 0.906949365, "volume": 138350.0}, {"date": "2016-11-23", "close": 0.906949365, "volume": 197074.0}, {"date": "2016-11-24", "close": 0.906949365, "volume": 173129.0}, {"date": "2016-11-25", "close": 0.906949365, "volume": 68772.0}, {"date": "2016-11-28", "close": 0.88243722, "volume": 378423.0}, {"date": "2016-11-29", "close": 0.88243722, "volume": 286328.0}, {"date": "2016-11-30", "close": 0.88243722, "volume": 149648.0}, {"date": "2016-12-01", "close": 0.955973655, "volume": 988548.0}, {"date": "2016-12-02", "close": 0.88243722, "volume": 496326.0}, {"date": "2016-12-05", "close": 0.857925075, "volume": 449666.0}, {"date": "2016-12-06", "close": 0.88243722, "volume": 205992.0}, {"date": "2016-12-07", "close": 0.88243722, "volume": 223059.0}, {"date": "2016-12-08", "close": 0.857925075, "volume": 480374.0}, {"date": "2016-12-09", "close": 0.906949365, "volume": 718843.0}, {"date": "2016-12-12", "close": 0.906949365, "volume": 233480.0}, {"date": "2016-12-13", "close": 0.88243722, "volume": 208600.0}, {"date": "2016-12-14", "close": 0.955973655, "volume": 746537.0}, {"date": "2016-12-15", "close": 0.955973655, "volume": 1110635.0}, {"date": "2016-12-16", "close": 0.906949365, "volume": 541989.0}, {"date": "2016-12-19", "close": 0.955973655, "volume": 623715.0}, {"date": "2016-12-20", "close": 1.103046525, "volume": 1693233.0}, {"date": "2016-12-21", "close": 1.054022235, "volume": 1361894.0}, {"date": "2016-12-22", "close": 1.004997945, "volume": 555083.0}, {"date": "2016-12-23", "close": 1.02951009, "volume": 246580.0}, {"date": "2016-12-28", "close": 1.02951009, "volume": 272831.0}, {"date": "2016-12-29", "close": 1.054022235, "volume": 105261.0}, {"date": "2016-12-30", "close": 1.103046525, "volume": 127223.0}, {"date": "2017-01-03", "close": 1.07853438, "volume": 470758.0}, {"date": "2017-01-04", "close": 1.07853438, "volume": 198217.0}, {"date": "2017-01-05", "close": 1.054022235, "volume": 145711.0}, {"date": "2017-01-06", "close": 1.07853438, "volume": 206705.0}, {"date": "2017-01-09", "close": 1.07853438, "volume": 89865.0}, {"date": "2017-01-10", "close": 1.054022235, "volume": 250393.0}, {"date": "2017-01-11", "close": 1.004997945, "volume": 533870.0}, {"date": "2017-01-12", "close": 1.07853438, "volume": 444223.0}, {"date": "2017-01-13", "close": 1.054022235, "volume": 529565.0}, {"date": "2017-01-16", "close": 1.02951009, "volume": 279006.0}, {"date": "2017-01-17", "close": 1.004997945, "volume": 293917.0}, {"date": "2017-01-18", "close": 1.02951009, "volume": 189434.0}, {"date": "2017-01-19", "close": 1.004997945, "volume": 256221.0}, {"date": "2017-01-20", "close": 1.004997945, "volume": 117067.0}, {"date": "2017-01-23", "close": 1.02951009, "volume": 118028.0}, {"date": "2017-01-24", "close": 1.054022235, "volume": 12012.0}, {"date": "2017-01-25", "close": 1.054022235, "volume": 123512.0}, {"date": "2017-01-27", "close": 1.054022235, "volume": 250615.0}, {"date": "2017-01-30", "close": 1.004997945, "volume": 310366.0}, {"date": "2017-01-31", "close": 0.9804858, "volume": 184807.0}, {"date": "2017-02-01", "close": 0.9804858, "volume": 55972.0}, {"date": "2017-02-02", "close": 1.004997945, "volume": 132294.0}, {"date": "2017-02-03", "close": 0.9804858, "volume": 37858.0}, {"date": "2017-02-06", "close": 0.9804858, "volume": 247783.0}, {"date": "2017-02-07", "close": 0.9804858, "volume": 75041.0}, {"date": "2017-02-08", "close": 0.955973655, "volume": 227505.0}, {"date": "2017-02-09", "close": 0.955973655, "volume": 119654.0}, {"date": "2017-02-10", "close": 0.955973655, "volume": 90497.0}, {"date": "2017-02-13", "close": 0.9804858, "volume": 100140.0}, {"date": "2017-02-14", "close": 1.004997945, "volume": 112022.0}, {"date": "2017-02-15", "close": 0.9804858, "volume": 77302.0}, {"date": "2017-02-16", "close": 0.9804858, "volume": 83997.0}, {"date": "2017-02-17", "close": 0.9804858, "volume": 248921.0}, {"date": "2017-02-20", "close": 0.9804858, "volume": 142689.0}, {"date": "2017-02-21", "close": 0.955973655, "volume": 75918.0}, {"date": "2017-02-22", "close": 1.004997945, "volume": 142529.0}, {"date": "2017-02-23", "close": 0.9804858, "volume": 440565.0}, {"date": "2017-02-24", "close": 1.02951009, "volume": 428434.0}, {"date": "2017-02-27", "close": 1.02951009, "volume": 275423.0}, {"date": "2017-02-28", "close": 1.07853438, "volume": 507889.0}, {"date": "2017-03-01", "close": 1.02951009, "volume": 304103.0}, {"date": "2017-03-06", "close": 0.9804858, "volume": 523868.0}, {"date": "2017-03-07", "close": 0.9804858, "volume": 222862.0}, {"date": "2017-03-08", "close": 0.955973655, "volume": 178484.0}, {"date": "2017-03-09", "close": 0.9804858, "volume": 159798.0}, {"date": "2017-03-10", "close": 0.93146151, "volume": 383994.0}, {"date": "2017-03-13", "close": 0.955973655, "volume": 318812.0}, {"date": "2017-03-14", "close": 0.955973655, "volume": 319571.0}, {"date": "2017-03-15", "close": 0.955973655, "volume": 308637.0}, {"date": "2017-03-16", "close": 0.955973655, "volume": 343555.0}, {"date": "2017-03-17", "close": 0.9804858, "volume": 340013.0}, {"date": "2017-03-20", "close": 0.955973655, "volume": 148979.0}, {"date": "2017-03-21", "close": 0.9804858, "volume": 185997.0}, {"date": "2017-03-22", "close": 0.9804858, "volume": 393486.0}, {"date": "2017-03-23", "close": 1.004997945, "volume": 476950.0}, {"date": "2017-03-24", "close": 1.004997945, "volume": 509636.0}, {"date": "2017-03-27", "close": 1.004997945, "volume": 426705.0}, {"date": "2017-03-28", "close": 0.9804858, "volume": 396306.0}, {"date": "2017-03-29", "close": 0.9804858, "volume": 102016.0}, {"date": "2017-03-30", "close": 0.9804858, "volume": 115105.0}, {"date": "2017-03-31", "close": 1.004997945, "volume": 255472.0}, {"date": "2017-04-03", "close": 1.004997945, "volume": 247363.0}, {"date": "2017-04-04", "close": 1.12755867, "volume": 1064179.0}, {"date": "2017-04-05", "close": 1.07853438, "volume": 599473.0}, {"date": "2017-04-06", "close": 1.02951009, "volume": 454846.0}, {"date": "2017-04-07", "close": 1.07853438, "volume": 334200.0}, {"date": "2017-04-10", "close": 1.152070815, "volume": 1109395.0}, {"date": "2017-04-11", "close": 1.103046525, "volume": 984646.0}, {"date": "2017-04-12", "close": 1.152070815, "volume": 334724.0}, {"date": "2017-04-13", "close": 1.152070815, "volume": 399714.0}, {"date": "2017-04-18", "close": 1.12755867, "volume": 486787.0}, {"date": "2017-04-19", "close": 1.152070815, "volume": 139078.0}, {"date": "2017-04-20", "close": 1.152070815, "volume": 236251.0}, {"date": "2017-04-21", "close": 1.12755867, "volume": 170482.0}, {"date": "2017-04-24", "close": 1.12755867, "volume": 87458.0}, {"date": "2017-04-26", "close": 1.12755867, "volume": 421429.0}, {"date": "2017-04-27", "close": 1.103046525, "volume": 201156.0}, {"date": "2017-04-28", "close": 1.12755867, "volume": 262354.0}, {"date": "2017-05-01", "close": 1.103046525, "volume": 203891.0}, {"date": "2017-05-02", "close": 1.07853438, "volume": 461191.0}, {"date": "2017-05-03", "close": 1.103046525, "volume": 196584.0}, {"date": "2017-05-04", "close": 1.201095105, "volume": 754479.0}, {"date": "2017-05-05", "close": 1.201095105, "volume": 589255.0}, {"date": "2017-05-08", "close": 1.17658296, "volume": 247740.0}, {"date": "2017-05-09", "close": 1.152070815, "volume": 430518.0}, {"date": "2017-05-10", "close": 1.152070815, "volume": 215897.0}, {"date": "2017-05-11", "close": 1.152070815, "volume": 304956.0}, {"date": "2017-05-12", "close": 1.152070815, "volume": 212431.0}, {"date": "2017-05-15", "close": 1.152070815, "volume": 347504.0}, {"date": "2017-05-16", "close": 1.12755867, "volume": 149689.0}, {"date": "2017-05-17", "close": 1.152070815, "volume": 429290.0}, {"date": "2017-05-18", "close": 1.103046525, "volume": 459359.0}, {"date": "2017-05-19", "close": 1.152070815, "volume": 181628.0}, {"date": "2017-05-22", "close": 1.250119395, "volume": 845071.0}, {"date": "2017-05-23", "close": 1.201095105, "volume": 469605.0}, {"date": "2017-05-24", "close": 1.17658296, "volume": 364979.0}, {"date": "2017-05-25", "close": 1.201095105, "volume": 116447.0}, {"date": "2017-05-26", "close": 1.17658296, "volume": 138958.0}, {"date": "2017-05-29", "close": 1.201095105, "volume": 273434.0}, {"date": "2017-05-30", "close": 1.201095105, "volume": 120486.0}, {"date": "2017-05-31", "close": 1.17658296, "volume": 176711.0}, {"date": "2017-06-01", "close": 1.22560725, "volume": 653472.0}, {"date": "2017-06-02", "close": 1.22560725, "volume": 327427.0}, {"date": "2017-06-05", "close": 1.299143685, "volume": 391188.0}, {"date": "2017-06-06", "close": 1.4707287, "volume": 980222.0}, {"date": "2017-06-07", "close": 1.446216555, "volume": 1508243.0}, {"date": "2017-06-08", "close": 1.495240845, "volume": 796297.0}, {"date": "2017-06-09", "close": 1.42170441, "volume": 551583.0}, {"date": "2017-06-13", "close": 1.66682586, "volume": 2052239.0}, {"date": "2017-06-14", "close": 1.544265135, "volume": 1084927.0}, {"date": "2017-06-15", "close": 1.61780157, "volume": 600702.0}, {"date": "2017-06-16", "close": 1.593289425, "volume": 405731.0}, {"date": "2017-06-19", "close": 1.61780157, "volume": 434218.0}, {"date": "2017-06-20", "close": 1.61780157, "volume": 607971.0}, {"date": "2017-06-21", "close": 1.593289425, "volume": 452688.0}, {"date": "2017-06-22", "close": 1.446216555, "volume": 1148702.0}, {"date": "2017-06-23", "close": 1.348167975, "volume": 655900.0}, {"date": "2017-06-26", "close": 1.12755867, "volume": 3433904.0}, {"date": "2017-06-27", "close": 1.299143685, "volume": 1412892.0}, {"date": "2017-06-28", "close": 1.348167975, "volume": 521741.0}, {"date": "2017-06-29", "close": 1.37268012, "volume": 552850.0}, {"date": "2017-06-30", "close": 1.397192265, "volume": 607339.0}, {"date": "2017-07-03", "close": 1.27463154, "volume": 553560.0}, {"date": "2017-07-04", "close": 1.17658296, "volume": 1549980.0}, {"date": "2017-07-05", "close": 1.22560725, "volume": 422278.0}, {"date": "2017-07-06", "close": 1.17658296, "volume": 281891.0}, {"date": "2017-07-07", "close": 1.152070815, "volume": 341409.0}, {"date": "2017-07-10", "close": 0.83341293, "volume": 4086766.0}, {"date": "2017-07-11", "close": 0.73536435, "volume": 2439024.0}, {"date": "2017-07-12", "close": 0.78438864, "volume": 1166090.0}, {"date": "2017-07-13", "close": 0.808900785, "volume": 856936.0}, {"date": "2017-07-14", "close": 0.808900785, "volume": 427607.0}, {"date": "2017-07-17", "close": 0.759876495, "volume": 538417.0}, {"date": "2017-07-18", "close": 0.710852205, "volume": 911560.0}, {"date": "2017-07-19", "close": 0.661827915, "volume": 872239.0}, {"date": "2017-07-20", "close": 0.710852205, "volume": 960513.0}, {"date": "2017-07-21", "close": 0.759876495, "volume": 617703.0}, {"date": "2017-07-24", "close": 0.73536435, "volume": 281601.0}, {"date": "2017-07-25", "close": 0.73536435, "volume": 107031.0}, {"date": "2017-07-26", "close": 0.710852205, "volume": 422280.0}, {"date": "2017-07-27", "close": 0.710852205, "volume": 129852.0}, {"date": "2017-07-28", "close": 0.73536435, "volume": 291055.0}, {"date": "2017-07-31", "close": 0.73536435, "volume": 207193.0}, {"date": "2017-08-01", "close": 0.710852205, "volume": 166865.0}, {"date": "2017-08-02", "close": 0.710852205, "volume": 147239.0}, {"date": "2017-08-03", "close": 0.710852205, "volume": 195545.0}, {"date": "2017-08-04", "close": 0.73536435, "volume": 115331.0}, {"date": "2017-08-07", "close": 0.710852205, "volume": 578332.0}, {"date": "2017-08-08", "close": 0.710852205, "volume": 236880.0}, {"date": "2017-08-09", "close": 0.73536435, "volume": 78317.0}, {"date": "2017-08-10", "close": 0.73536435, "volume": 371084.0}, {"date": "2017-08-11", "close": 0.73536435, "volume": 362848.0}, {"date": "2017-08-14", "close": 0.73536435, "volume": 94842.0}, {"date": "2017-08-15", "close": 0.710852205, "volume": 126471.0}, {"date": "2017-08-16", "close": 0.710852205, "volume": 151379.0}, {"date": "2017-08-17", "close": 0.808900785, "volume": 2068077.0}, {"date": "2017-08-18", "close": 0.808900785, "volume": 413498.0}, {"date": "2017-08-21", "close": 0.808900785, "volume": 358044.0}, {"date": "2017-08-22", "close": 0.857925075, "volume": 1114570.0}, {"date": "2017-08-23", "close": 0.78438864, "volume": 634296.0}, {"date": "2017-08-24", "close": 0.73536435, "volume": 440028.0}, {"date": "2017-08-25", "close": 0.78438864, "volume": 167373.0}, {"date": "2017-08-28", "close": 0.83341293, "volume": 376392.0}, {"date": "2017-08-29", "close": 0.83341293, "volume": 292578.0}, {"date": "2017-08-30", "close": 0.83341293, "volume": 136019.0}, {"date": "2017-08-31", "close": 0.955973655, "volume": 1100655.0}, {"date": "2017-09-01", "close": 1.054022235, "volume": 719008.0}, {"date": "2017-09-04", "close": 0.857925075, "volume": 1354495.0}, {"date": "2017-09-05", "close": 0.83341293, "volume": 479472.0}, {"date": "2017-09-06", "close": 0.88243722, "volume": 393937.0}, {"date": "2017-09-07", "close": 0.88243722, "volume": 203967.0}, {"date": "2017-09-08", "close": 0.83341293, "volume": 401609.0}, {"date": "2017-09-11", "close": 0.83341293, "volume": 232777.0}, {"date": "2017-09-12", "close": 0.78438864, "volume": 567727.0}, {"date": "2017-09-13", "close": 0.78438864, "volume": 111230.0}, {"date": "2017-09-14", "close": 0.78438864, "volume": 194442.0}, {"date": "2017-09-15", "close": 0.78438864, "volume": 86486.0}, {"date": "2017-09-18", "close": 0.78438864, "volume": 204625.0}, {"date": "2017-09-19", "close": 0.78438864, "volume": 99404.0}, {"date": "2017-09-20", "close": 0.808900785, "volume": 198870.0}, {"date": "2017-09-21", "close": 0.58829148, "volume": 2482804.0}, {"date": "2017-09-22", "close": 0.4902429, "volume": 1225583.0}, {"date": "2017-09-25", "close": 0.44121861, "volume": 1533515.0}, {"date": "2017-09-26", "close": 0.44121861, "volume": 730626.0}, {"date": "2017-09-27", "close": 0.4902429, "volume": 419746.0}, {"date": "2017-09-28", "close": 0.514755045, "volume": 414429.0}, {"date": "2017-09-29", "close": 0.4902429, "volume": 271597.0}, {"date": "2017-10-02", "close": 0.465730755, "volume": 378162.0}, {"date": "2017-10-03", "close": 0.39219432, "volume": 1100181.0}, {"date": "2017-10-04", "close": 0.416706465, "volume": 237633.0}, {"date": "2017-10-05", "close": 0.416706465, "volume": 141350.0}, {"date": "2017-10-06", "close": 0.416706465, "volume": 238831.0}, {"date": "2017-10-09", "close": 0.416706465, "volume": 327800.0}, {"date": "2017-10-10", "close": 0.416706465, "volume": 138324.0}, {"date": "2017-10-11", "close": 0.39219432, "volume": 687430.0}, {"date": "2017-10-12", "close": 0.39219432, "volume": 133338.0}, {"date": "2017-10-13", "close": 0.39219432, "volume": 334708.0}, {"date": "2017-10-16", "close": 0.416706465, "volume": 535032.0}, {"date": "2017-10-17", "close": 0.44121861, "volume": 474590.0}, {"date": "2017-10-18", "close": 0.44121861, "volume": 892420.0}, {"date": "2017-10-19", "close": 0.416706465, "volume": 892137.0}, {"date": "2017-10-20", "close": 0.39219432, "volume": 609395.0}, {"date": "2017-10-23", "close": 0.416706465, "volume": 677292.0}, {"date": "2017-10-24", "close": 0.416706465, "volume": 267713.0}, {"date": "2017-10-25", "close": 0.416706465, "volume": 638986.0}, {"date": "2017-10-26", "close": 0.416706465, "volume": 102795.0}, {"date": "2017-10-27", "close": 0.416706465, "volume": 222212.0}, {"date": "2017-10-30", "close": 0.416706465, "volume": 219897.0}, {"date": "2017-10-31", "close": 0.416706465, "volume": 210539.0}, {"date": "2017-11-01", "close": 0.416706465, "volume": 348408.0}, {"date": "2017-11-02", "close": 0.416706465, "volume": 550702.0}, {"date": "2017-11-03", "close": 0.416706465, "volume": 314142.0}, {"date": "2017-11-06", "close": 0.465730755, "volume": 1252626.0}, {"date": "2017-11-07", "close": 0.465730755, "volume": 669244.0}, {"date": "2017-11-08", "close": 0.4902429, "volume": 269669.0}, {"date": "2017-11-09", "close": 0.53926719, "volume": 1102523.0}, {"date": "2017-11-10", "close": 0.612803625, "volume": 1847670.0}, {"date": "2017-11-13", "close": 0.612803625, "volume": 1063332.0}, {"date": "2017-11-14", "close": 0.53926719, "volume": 424517.0}, {"date": "2017-11-15", "close": 0.514755045, "volume": 366113.0}, {"date": "2017-11-16", "close": 0.53926719, "volume": 329903.0}, {"date": "2017-11-17", "close": 0.514755045, "volume": 127424.0}, {"date": "2017-11-20", "close": 0.514755045, "volume": 216880.0}, {"date": "2017-11-21", "close": 0.53926719, "volume": 226022.0}, {"date": "2017-11-22", "close": 0.53926719, "volume": 274216.0}, {"date": "2017-11-23", "close": 0.514755045, "volume": 267352.0}, {"date": "2017-11-24", "close": 0.514755045, "volume": 152772.0}, {"date": "2017-11-27", "close": 0.53926719, "volume": 84204.0}, {"date": "2017-11-28", "close": 0.514755045, "volume": 235566.0}, {"date": "2017-11-29", "close": 0.514755045, "volume": 45710.0}, {"date": "2017-11-30", "close": 0.514755045, "volume": 59804.0}, {"date": "2017-12-01", "close": 0.514755045, "volume": 184730.0}, {"date": "2017-12-04", "close": 0.4902429, "volume": 237926.0}, {"date": "2017-12-05", "close": 0.4902429, "volume": 448549.0}, {"date": "2017-12-06", "close": 0.465730755, "volume": 490899.0}, {"date": "2017-12-07", "close": 0.4902429, "volume": 188717.0}, {"date": "2017-12-08", "close": 0.4902429, "volume": 154027.0}, {"date": "2017-12-11", "close": 0.4902429, "volume": 297876.0}, {"date": "2017-12-12", "close": 0.514755045, "volume": 256715.0}, {"date": "2017-12-13", "close": 0.514755045, "volume": 46181.0}, {"date": "2017-12-14", "close": 0.4902429, "volume": 218534.0}, {"date": "2017-12-15", "close": 0.514755045, "volume": 63662.0}, {"date": "2017-12-18", "close": 0.514755045, "volume": 127671.0}, {"date": "2017-12-19", "close": 0.53926719, "volume": 289672.0}, {"date": "2017-12-20", "close": 0.563779335, "volume": 316525.0}, {"date": "2017-12-21", "close": 0.563779335, "volume": 146268.0}, {"date": "2017-12-22", "close": 0.53926719, "volume": 245351.0}, {"date": "2017-12-27", "close": 0.563779335, "volume": 177682.0}, {"date": "2017-12-28", "close": 0.58829148, "volume": 156416.0}, {"date": "2017-12-29", "close": 0.63731577, "volume": 947803.0}, {"date": "2018-01-02", "close": 0.612803625, "volume": 241055.0}, {"date": "2018-01-03", "close": 0.58829148, "volume": 176918.0}, {"date": "2018-01-04", "close": 0.63731577, "volume": 301649.0}, {"date": "2018-01-05", "close": 0.710852205, "volume": 844197.0}, {"date": "2018-01-08", "close": 0.68634006, "volume": 566086.0}, {"date": "2018-01-09", "close": 0.68634006, "volume": 267408.0}, {"date": "2018-01-10", "close": 0.710852205, "volume": 490812.0}, {"date": "2018-01-11", "close": 0.78438864, "volume": 712585.0}, {"date": "2018-01-12", "close": 0.73536435, "volume": 370032.0}, {"date": "2018-01-15", "close": 0.78438864, "volume": 477165.0}, {"date": "2018-01-16", "close": 0.78438864, "volume": 230530.0}, {"date": "2018-01-17", "close": 0.73536435, "volume": 414865.0}, {"date": "2018-01-18", "close": 0.710852205, "volume": 175533.0}, {"date": "2018-01-19", "close": 0.73536435, "volume": 282440.0}, {"date": "2018-01-22", "close": 0.73536435, "volume": 197207.0}, {"date": "2018-01-23", "close": 0.710852205, "volume": 159986.0}, {"date": "2018-01-24", "close": 0.73536435, "volume": 360253.0}, {"date": "2018-01-25", "close": 0.73536435, "volume": 79589.0}, {"date": "2018-01-29", "close": 0.710852205, "volume": 201869.0}, {"date": "2018-01-30", "close": 0.710852205, "volume": 85059.0}, {"date": "2018-01-31", "close": 0.710852205, "volume": 620710.0}, {"date": "2018-02-01", "close": 0.73536435, "volume": 478603.0}, {"date": "2018-02-02", "close": 0.710852205, "volume": 131133.0}, {"date": "2018-02-05", "close": 0.710852205, "volume": 373267.0}, {"date": "2018-02-06", "close": 0.68634006, "volume": 662299.0}, {"date": "2018-02-07", "close": 0.68634006, "volume": 461863.0}, {"date": "2018-02-12", "close": 0.710852205, "volume": 236693.0}, {"date": "2018-02-13", "close": 0.68634006, "volume": 122810.0}, {"date": "2018-02-14", "close": 0.73536435, "volume": 146899.0}, {"date": "2018-02-15", "close": 0.759876495, "volume": 368349.0}, {"date": "2018-02-16", "close": 0.73536435, "volume": 272748.0}, {"date": "2018-02-19", "close": 0.710852205, "volume": 137962.0}, {"date": "2018-02-20", "close": 0.73536435, "volume": 431137.0}, {"date": "2018-02-21", "close": 0.73536435, "volume": 189679.0}, {"date": "2018-02-22", "close": 0.73536435, "volume": 43644.0}, {"date": "2018-02-23", "close": 0.68634006, "volume": 426349.0}, {"date": "2018-02-26", "close": 0.710852205, "volume": 197638.0}, {"date": "2018-02-27", "close": 0.710852205, "volume": 37351.0}, {"date": "2018-02-28", "close": 0.710852205, "volume": 172965.0}, {"date": "2018-03-01", "close": 0.73536435, "volume": 110849.0}, {"date": "2018-03-02", "close": 0.710852205, "volume": 67394.0}, {"date": "2018-03-05", "close": 0.710852205, "volume": 121851.0}, {"date": "2018-03-06", "close": 0.73536435, "volume": 173969.0}, {"date": "2018-03-07", "close": 0.73536435, "volume": 27413.0}, {"date": "2018-03-08", "close": 0.710852205, "volume": 113653.0}, {"date": "2018-03-09", "close": 0.73536435, "volume": 348602.0}, {"date": "2018-03-12", "close": 0.73536435, "volume": 323020.0}, {"date": "2018-03-13", "close": 0.857925075, "volume": 1237749.0}, {"date": "2018-03-14", "close": 0.88243722, "volume": 1060570.0}, {"date": "2018-03-15", "close": 0.83341293, "volume": 309295.0}, {"date": "2018-03-16", "close": 0.857925075, "volume": 441911.0}, {"date": "2018-03-19", "close": 0.83341293, "volume": 337608.0}, {"date": "2018-03-20", "close": 0.83341293, "volume": 68011.0}, {"date": "2018-03-21", "close": 0.857925075, "volume": 317755.0}, {"date": "2018-03-22", "close": 0.857925075, "volume": 258657.0}, {"date": "2018-03-23", "close": 0.83341293, "volume": 450542.0}, {"date": "2018-03-26", "close": 0.857925075, "volume": 152661.0}, {"date": "2018-03-27", "close": 0.83341293, "volume": 236652.0}, {"date": "2018-03-28", "close": 0.83341293, "volume": 99847.0}, {"date": "2018-03-29", "close": 0.857925075, "volume": 294624.0}, {"date": "2018-04-03", "close": 0.88243722, "volume": 22198.0}, {"date": "2018-04-04", "close": 0.83341293, "volume": 103782.0}, {"date": "2018-04-05", "close": 0.808900785, "volume": 374920.0}, {"date": "2018-04-06", "close": 0.857925075, "volume": 464058.0}, {"date": "2018-04-09", "close": 0.88243722, "volume": 266083.0}, {"date": "2018-04-10", "close": 0.857925075, "volume": 105325.0}, {"date": "2018-04-11", "close": 0.93146151, "volume": 296714.0}, {"date": "2018-04-12", "close": 0.93146151, "volume": 370104.0}, {"date": "2018-04-13", "close": 1.02951009, "volume": 762281.0}, {"date": "2018-04-16", "close": 1.103046525, "volume": 915227.0}, {"date": "2018-04-17", "close": 1.12755867, "volume": 408137.0}, {"date": "2018-04-18", "close": 1.07853438, "volume": 401943.0}, {"date": "2018-04-19", "close": 1.07853438, "volume": 453799.0}, {"date": "2018-04-20", "close": 1.07853438, "volume": 59544.0}, {"date": "2018-04-23", "close": 1.07853438, "volume": 211845.0}, {"date": "2018-04-24", "close": 1.152070815, "volume": 675959.0}, {"date": "2018-04-26", "close": 1.22560725, "volume": 876472.0}, {"date": "2018-04-27", "close": 1.201095105, "volume": 551424.0}, {"date": "2018-05-02", "close": 1.004997945, "volume": 1081640.0}, {"date": "2018-05-03", "close": 1.004997945, "volume": 156938.0}, {"date": "2018-05-04", "close": 1.004997945, "volume": 231229.0}, {"date": "2018-05-07", "close": 0.955973655, "volume": 274935.0}, {"date": "2018-05-08", "close": 0.9804858, "volume": 261564.0}, {"date": "2018-05-09", "close": 0.9804858, "volume": 220529.0}, {"date": "2018-05-10", "close": 0.955973655, "volume": 1156921.0}, {"date": "2018-05-11", "close": 0.9804858, "volume": 1507973.0}, {"date": "2018-05-14", "close": 0.955973655, "volume": 688803.0}, {"date": "2018-05-15", "close": 0.93146151, "volume": 660491.0}, {"date": "2018-05-16", "close": 0.93146151, "volume": 530051.0}, {"date": "2018-05-17", "close": 0.955973655, "volume": 360179.0}, {"date": "2018-05-18", "close": 1.004997945, "volume": 752314.0}, {"date": "2018-05-21", "close": 1.004997945, "volume": 607744.0}, {"date": "2018-05-22", "close": 1.02951009, "volume": 643849.0}, {"date": "2018-05-23", "close": 1.004997945, "volume": 141319.0}, {"date": "2018-05-24", "close": 1.02951009, "volume": 196847.0}, {"date": "2018-05-25", "close": 0.9804858, "volume": 103994.0}, {"date": "2018-05-28", "close": 0.9804858, "volume": 325243.0}, {"date": "2018-05-29", "close": 0.9804858, "volume": 561655.0}, {"date": "2018-05-30", "close": 1.02951009, "volume": 514648.0}, {"date": "2018-05-31", "close": 1.02951009, "volume": 259812.0}, {"date": "2018-06-01", "close": 1.054022235, "volume": 435877.0}, {"date": "2018-06-04", "close": 1.12755867, "volume": 807786.0}, {"date": "2018-06-05", "close": 1.201095105, "volume": 1629150.0}, {"date": "2018-06-06", "close": 1.17658296, "volume": 701146.0}, {"date": "2018-06-07", "close": 1.103046525, "volume": 505556.0}, {"date": "2018-06-08", "close": 1.103046525, "volume": 839699.0}, {"date": "2018-06-12", "close": 1.054022235, "volume": 703338.0}, {"date": "2018-06-13", "close": 0.83341293, "volume": 3281789.0}, {"date": "2018-06-14", "close": 0.857925075, "volume": 1565179.0}, {"date": "2018-06-15", "close": 0.83341293, "volume": 605972.0}, {"date": "2018-06-18", "close": 0.68634006, "volume": 2719484.0}, {"date": "2018-06-19", "close": 0.808900785, "volume": 1976008.0}, {"date": "2018-06-20", "close": 0.759876495, "volume": 732660.0}, {"date": "2018-06-21", "close": 0.710852205, "volume": 720355.0}, {"date": "2018-06-22", "close": 0.73536435, "volume": 539386.0}, {"date": "2018-06-25", "close": 0.710852205, "volume": 276107.0}, {"date": "2018-06-26", "close": 0.78438864, "volume": 864139.0}, {"date": "2018-06-27", "close": 0.612803625, "volume": 2319093.0}, {"date": "2018-06-28", "close": 0.563779335, "volume": 1064468.0}, {"date": "2018-06-29", "close": 0.563779335, "volume": 1110821.0}, {"date": "2018-07-02", "close": 0.514755045, "volume": 1664970.0}, {"date": "2018-07-03", "close": 0.514755045, "volume": 773101.0}, {"date": "2018-07-04", "close": 0.563779335, "volume": 1099620.0}, {"date": "2018-07-05", "close": 0.563779335, "volume": 584062.0}, {"date": "2018-07-06", "close": 0.58829148, "volume": 519051.0}, {"date": "2018-07-09", "close": 0.563779335, "volume": 243349.0}, {"date": "2018-07-10", "close": 0.514755045, "volume": 556612.0}, {"date": "2018-07-11", "close": 0.563779335, "volume": 376509.0}, {"date": "2018-07-12", "close": 0.53926719, "volume": 103366.0}, {"date": "2018-07-13", "close": 0.563779335, "volume": 94989.0}, {"date": "2018-07-16", "close": 0.53926719, "volume": 127049.0}, {"date": "2018-07-17", "close": 0.514755045, "volume": 589097.0}, {"date": "2018-07-18", "close": 0.4902429, "volume": 302687.0}, {"date": "2018-07-19", "close": 0.514755045, "volume": 451769.0}, {"date": "2018-07-20", "close": 0.514755045, "volume": 243934.0}, {"date": "2018-07-23", "close": 0.4902429, "volume": 119443.0}, {"date": "2018-07-24", "close": 0.4902429, "volume": 472247.0}, {"date": "2018-07-25", "close": 0.4902429, "volume": 122648.0}, {"date": "2018-07-26", "close": 0.4902429, "volume": 280032.0}, {"date": "2018-07-27", "close": 0.465730755, "volume": 215355.0}, {"date": "2018-07-30", "close": 0.4902429, "volume": 699176.0}, {"date": "2018-07-31", "close": 0.514755045, "volume": 241400.0}, {"date": "2018-08-01", "close": 0.514755045, "volume": 135462.0}, {"date": "2018-08-02", "close": 0.4902429, "volume": 386280.0}, {"date": "2018-08-03", "close": 0.4902429, "volume": 244481.0}, {"date": "2018-08-06", "close": 0.4902429, "volume": 129576.0}, {"date": "2018-08-07", "close": 0.563779335, "volume": 619898.0}, {"date": "2018-08-08", "close": 0.53926719, "volume": 246828.0}, {"date": "2018-08-09", "close": 0.563779335, "volume": 665616.0}, {"date": "2018-08-10", "close": 0.563779335, "volume": 424796.0}, {"date": "2018-08-13", "close": 0.563779335, "volume": 125358.0}, {"date": "2018-08-14", "close": 0.53926719, "volume": 245682.0}, {"date": "2018-08-15", "close": 0.53926719, "volume": 28890.0}, {"date": "2018-08-16", "close": 0.53926719, "volume": 38067.0}, {"date": "2018-08-17", "close": 0.514755045, "volume": 96626.0}, {"date": "2018-08-20", "close": 0.514755045, "volume": 185784.0}, {"date": "2018-08-21", "close": 0.514755045, "volume": 229324.0}, {"date": "2018-08-22", "close": 0.514755045, "volume": 221895.0}, {"date": "2018-08-23", "close": 0.514755045, "volume": 59201.0}, {"date": "2018-08-24", "close": 0.514755045, "volume": 214792.0}, {"date": "2018-08-27", "close": 0.514755045, "volume": 132220.0}, {"date": "2018-08-28", "close": 0.514755045, "volume": 98881.0}, {"date": "2018-08-29", "close": 0.53926719, "volume": 405684.0}, {"date": "2018-08-30", "close": 0.514755045, "volume": 180913.0}, {"date": "2018-08-31", "close": 0.53926719, "volume": 268759.0}, {"date": "2018-09-03", "close": 0.514755045, "volume": 78765.0}, {"date": "2018-09-04", "close": 0.514755045, "volume": 282592.0}, {"date": "2018-09-05", "close": 0.53926719, "volume": 404622.0}, {"date": "2018-09-06", "close": 0.514755045, "volume": 26948.0}, {"date": "2018-09-07", "close": 0.53926719, "volume": 244383.0}, {"date": "2018-09-10", "close": 0.514755045, "volume": 124840.0}, {"date": "2018-09-11", "close": 0.53926719, "volume": 277321.0}, {"date": "2018-09-12", "close": 0.514755045, "volume": 136340.0}, {"date": "2018-09-13", "close": 0.514755045, "volume": 36525.0}, {"date": "2018-09-14", "close": 0.514755045, "volume": 129491.0}, {"date": "2018-09-17", "close": 0.514755045, "volume": 50827.0}, {"date": "2018-09-18", "close": 0.4902429, "volume": 284749.0}, {"date": "2018-09-19", "close": 0.53926719, "volume": 208118.0}, {"date": "2018-09-20", "close": 0.4902429, "volume": 184603.0}, {"date": "2018-09-21", "close": 0.514755045, "volume": 132793.0}, {"date": "2018-09-24", "close": 0.514755045, "volume": 116282.0}, {"date": "2018-09-25", "close": 0.4902429, "volume": 163204.0}, {"date": "2018-09-26", "close": 0.4902429, "volume": 27444.0}, {"date": "2018-09-27", "close": 0.4902429, "volume": 134078.0}, {"date": "2018-09-28", "close": 0.514755045, "volume": 195603.0}, {"date": "2018-10-01", "close": 0.4902429, "volume": 89372.0}, {"date": "2018-10-02", "close": 0.4902429, "volume": 130062.0}, {"date": "2018-10-03", "close": 0.465730755, "volume": 755013.0}, {"date": "2018-10-04", "close": 0.465730755, "volume": 189477.0}, {"date": "2018-10-05", "close": 0.465730755, "volume": 58184.0}, {"date": "2018-10-08", "close": 0.465730755, "volume": 97296.0}, {"date": "2018-10-09", "close": 0.468825, "volume": 75670.0}, {"date": "2018-10-10", "close": 0.44415, "volume": 162042.0}, {"date": "2018-10-11", "close": 0.44415, "volume": 726838.0}, {"date": "2018-10-12", "close": 0.468825, "volume": 128786.0}, {"date": "2018-10-15", "close": 0.468825, "volume": 64373.0}, {"date": "2018-10-16", "close": 0.44415, "volume": 105861.0}, {"date": "2018-10-17", "close": 0.44415, "volume": 93286.0}, {"date": "2018-10-18", "close": 0.44415, "volume": 90273.0}, {"date": "2018-10-19", "close": 0.44415, "volume": 126890.0}, {"date": "2018-10-22", "close": 0.44415, "volume": 112057.0}, {"date": "2018-10-23", "close": 0.44415, "volume": 95050.0}, {"date": "2018-10-24", "close": 0.44415, "volume": 85681.0}, {"date": "2018-10-25", "close": 0.44415, "volume": 128142.0}, {"date": "2018-10-26", "close": 0.44415, "volume": 75315.0}, {"date": "2018-10-29", "close": 0.44415, "volume": 60870.0}, {"date": "2018-10-30", "close": 0.44415, "volume": 117503.0}, {"date": "2018-10-31", "close": 0.44415, "volume": 79439.0}, {"date": "2018-11-01", "close": 0.4935, "volume": 268756.0}, {"date": "2018-11-02", "close": 0.468825, "volume": 38449.0}, {"date": "2018-11-05", "close": 0.4935, "volume": 38587.0}, {"date": "2018-11-06", "close": 0.468825, "volume": 50045.0}, {"date": "2018-11-07", "close": 0.5922, "volume": 1392642.0}, {"date": "2018-11-12", "close": 0.4935, "volume": 960116.0}, {"date": "2018-11-13", "close": 0.468825, "volume": 73468.0}, {"date": "2018-11-14", "close": 0.468825, "volume": 231538.0}, {"date": "2018-11-15", "close": 0.468825, "volume": 172490.0}, {"date": "2018-11-16", "close": 0.4935, "volume": 960848.0}, {"date": "2018-11-19", "close": 0.468825, "volume": 1202290.0}, {"date": "2018-11-20", "close": 0.44415, "volume": 427855.0}, {"date": "2018-11-21", "close": 0.419475, "volume": 921296.0}, {"date": "2018-11-22", "close": 0.419475, "volume": 572695.0}, {"date": "2018-11-23", "close": 0.419475, "volume": 548935.0}, {"date": "2018-11-26", "close": 0.3948, "volume": 234356.0}, {"date": "2018-11-27", "close": 0.419475, "volume": 65285.0}, {"date": "2018-11-28", "close": 0.419475, "volume": 51262.0}, {"date": "2018-11-29", "close": 0.419475, "volume": 61032.0}, {"date": "2018-11-30", "close": 0.419475, "volume": 119035.0}, {"date": "2018-12-03", "close": 0.3948, "volume": 132545.0}, {"date": "2018-12-04", "close": 0.419475, "volume": 55009.0}, {"date": "2018-12-05", "close": 0.3948, "volume": 316124.0}, {"date": "2018-12-06", "close": 0.3948, "volume": 157763.0}, {"date": "2018-12-07", "close": 0.370125, "volume": 729375.0}, {"date": "2018-12-10", "close": 0.370125, "volume": 621515.0}, {"date": "2018-12-11", "close": 0.370125, "volume": 106807.0}, {"date": "2018-12-12", "close": 0.370125, "volume": 46784.0}, {"date": "2018-12-13", "close": 0.3948, "volume": 274957.0}, {"date": "2018-12-14", "close": 0.3948, "volume": 101603.0}, {"date": "2018-12-17", "close": 0.3948, "volume": 90896.0}, {"date": "2018-12-18", "close": 0.3948, "volume": 789860.0}, {"date": "2018-12-19", "close": 0.370125, "volume": 144092.0}, {"date": "2018-12-20", "close": 0.370125, "volume": 311750.0}, {"date": "2018-12-21", "close": 0.3948, "volume": 276921.0}, {"date": "2018-12-24", "close": 0.3948, "volume": 14077.0}, {"date": "2018-12-27", "close": 0.3948, "volume": 143080.0}, {"date": "2018-12-28", "close": 0.419475, "volume": 355212.0}, {"date": "2018-12-31", "close": 0.419475, "volume": 135584.0}, {"date": "2019-01-02", "close": 0.44415, "volume": 151974.0}, {"date": "2019-01-03", "close": 0.44415, "volume": 748746.0}, {"date": "2019-01-04", "close": 0.44415, "volume": 850181.0}, {"date": "2019-01-07", "close": 0.468825, "volume": 670044.0}, {"date": "2019-01-08", "close": 0.4935, "volume": 250452.0}, {"date": "2019-01-09", "close": 0.468825, "volume": 315478.0}, {"date": "2019-01-10", "close": 0.468825, "volume": 224108.0}, {"date": "2019-01-11", "close": 0.468825, "volume": 377138.0}, {"date": "2019-01-14", "close": 0.468825, "volume": 203777.0}, {"date": "2019-01-15", "close": 0.468825, "volume": 562333.0}, {"date": "2019-01-16", "close": 0.4935, "volume": 82905.0}, {"date": "2019-01-17", "close": 0.468825, "volume": 65545.0}, {"date": "2019-01-18", "close": 0.4935, "volume": 438999.0}, {"date": "2019-01-21", "close": 0.4935, "volume": 470915.0}, {"date": "2019-01-22", "close": 0.4935, "volume": 242527.0}, {"date": "2019-01-23", "close": 0.468825, "volume": 201685.0}, {"date": "2019-01-24", "close": 0.4935, "volume": 141574.0}, {"date": "2019-01-25", "close": 0.468825, "volume": 123233.0}, {"date": "2019-01-29", "close": 0.468825, "volume": 210997.0}, {"date": "2019-01-30", "close": 0.468825, "volume": 273555.0}, {"date": "2019-01-31", "close": 0.468825, "volume": 372551.0}, {"date": "2019-02-01", "close": 0.4935, "volume": 147778.0}, {"date": "2019-02-04", "close": 0.4935, "volume": 288125.0}, {"date": "2019-02-05", "close": 0.4935, "volume": 643043.0}, {"date": "2019-02-06", "close": 0.468825, "volume": 53619.0}, {"date": "2019-02-07", "close": 0.4935, "volume": 162257.0}, {"date": "2019-02-08", "close": 0.468825, "volume": 462385.0}, {"date": "2019-02-11", "close": 0.468825, "volume": 254890.0}, {"date": "2019-02-12", "close": 0.468825, "volume": 313835.0}, {"date": "2019-02-13", "close": 0.468825, "volume": 418187.0}, {"date": "2019-02-14", "close": 0.468825, "volume": 127423.0}, {"date": "2019-02-15", "close": 0.468825, "volume": 245938.0}, {"date": "2019-02-18", "close": 0.468825, "volume": 371987.0}, {"date": "2019-02-19", "close": 0.44415, "volume": 546780.0}, {"date": "2019-02-20", "close": 0.44415, "volume": 924838.0}, {"date": "2019-02-21", "close": 0.44415, "volume": 13043.0}, {"date": "2019-02-22", "close": 0.44415, "volume": 316552.0}, {"date": "2019-02-25", "close": 0.468825, "volume": 69570.0}, {"date": "2019-02-26", "close": 0.44415, "volume": 98088.0}, {"date": "2019-02-27", "close": 0.44415, "volume": 494872.0}, {"date": "2019-02-28", "close": 0.44415, "volume": 273927.0}, {"date": "2019-03-04", "close": 0.3948, "volume": 1670244.0}, {"date": "2019-03-05", "close": 0.3948, "volume": 1083237.0}, {"date": "2019-03-06", "close": 0.3948, "volume": 221470.0}, {"date": "2019-03-07", "close": 0.567525, "volume": 4286007.0}, {"date": "2019-03-08", "close": 0.518175, "volume": 513719.0}, {"date": "2019-03-11", "close": 0.567525, "volume": 849214.0}, {"date": "2019-03-12", "close": 0.616875, "volume": 1582142.0}, {"date": "2019-03-13", "close": 0.3948, "volume": 5282594.0}, {"date": "2019-03-14", "close": 0.370125, "volume": 615774.0}, {"date": "2019-03-15", "close": 0.370125, "volume": 97849.0}, {"date": "2019-03-18", "close": 0.34545, "volume": 464419.0}, {"date": "2019-03-19", "close": 0.34545, "volume": 326458.0}, {"date": "2019-03-20", "close": 0.34545, "volume": 134379.0}, {"date": "2019-03-21", "close": 0.370125, "volume": 367837.0}, {"date": "2019-03-22", "close": 0.370125, "volume": 161413.0}, {"date": "2019-03-25", "close": 0.370125, "volume": 317561.0}, {"date": "2019-03-26", "close": 0.34545, "volume": 100661.0}, {"date": "2019-03-27", "close": 0.34545, "volume": 48776.0}, {"date": "2019-03-28", "close": 0.34545, "volume": 85111.0}, {"date": "2019-03-29", "close": 0.370125, "volume": 337761.0}, {"date": "2019-04-01", "close": 0.34545, "volume": 101081.0}, {"date": "2019-04-02", "close": 0.34545, "volume": 64380.0}, {"date": "2019-04-03", "close": 0.34545, "volume": 142796.0}, {"date": "2019-04-04", "close": 0.34545, "volume": 62103.0}, {"date": "2019-04-05", "close": 0.34545, "volume": 64109.0}, {"date": "2019-04-08", "close": 0.34545, "volume": 78590.0}, {"date": "2019-04-09", "close": 0.370125, "volume": 58828.0}, {"date": "2019-04-10", "close": 0.34545, "volume": 34927.0}, {"date": "2019-04-11", "close": 0.34545, "volume": 55736.0}, {"date": "2019-04-12", "close": 0.34545, "volume": 40352.0}, {"date": "2019-04-15", "close": 0.34545, "volume": 66467.0}, {"date": "2019-04-16", "close": 0.34545, "volume": 125016.0}, {"date": "2019-04-17", "close": 0.34545, "volume": 104564.0}, {"date": "2019-04-18", "close": 0.34545, "volume": 200071.0}, {"date": "2019-04-23", "close": 0.34545, "volume": 64707.0}, {"date": "2019-04-24", "close": 0.34545, "volume": 105752.0}, {"date": "2019-04-26", "close": 0.34545, "volume": 340312.0}, {"date": "2019-04-29", "close": 0.34545, "volume": 120308.0}, {"date": "2019-04-30", "close": 0.34545, "volume": 158197.0}, {"date": "2019-05-01", "close": 0.320775, "volume": 229363.0}, {"date": "2019-05-02", "close": 0.320775, "volume": 143922.0}, {"date": "2019-05-03", "close": 0.34545, "volume": 235509.0}, {"date": "2019-05-06", "close": 0.320775, "volume": 106227.0}, {"date": "2019-05-07", "close": 0.34545, "volume": 111673.0}, {"date": "2019-05-08", "close": 0.320775, "volume": 120754.0}, {"date": "2019-05-09", "close": 0.320775, "volume": 81331.0}, {"date": "2019-05-10", "close": 0.320775, "volume": 55923.0}, {"date": "2019-05-13", "close": 0.320775, "volume": 16036.0}, {"date": "2019-05-14", "close": 0.320775, "volume": 38652.0}, {"date": "2019-05-15", "close": 0.320775, "volume": 55336.0}, {"date": "2019-05-16", "close": 0.320775, "volume": 52368.0}, {"date": "2019-05-17", "close": 0.34545, "volume": 62573.0}, {"date": "2019-05-20", "close": 0.320775, "volume": 93571.0}, {"date": "2019-05-21", "close": 0.320775, "volume": 62945.0}, {"date": "2019-05-22", "close": 0.34545, "volume": 127926.0}, {"date": "2019-05-23", "close": 0.34545, "volume": 177172.0}, {"date": "2019-05-24", "close": 0.370125, "volume": 290692.0}, {"date": "2019-05-27", "close": 0.370125, "volume": 178275.0}, {"date": "2019-05-28", "close": 0.34545, "volume": 99078.0}, {"date": "2019-05-29", "close": 0.34545, "volume": 61705.0}, {"date": "2019-05-30", "close": 0.34545, "volume": 16000.0}, {"date": "2019-05-31", "close": 0.34545, "volume": 46610.0}, {"date": "2019-06-03", "close": 0.34545, "volume": 56496.0}, {"date": "2019-06-04", "close": 0.370125, "volume": 884937.0}, {"date": "2019-06-05", "close": 0.419475, "volume": 1719231.0}, {"date": "2019-06-06", "close": 0.419475, "volume": 223564.0}, {"date": "2019-06-07", "close": 0.3948, "volume": 51386.0}, {"date": "2019-06-11", "close": 0.44415, "volume": 625059.0}, {"date": "2019-06-12", "close": 0.419475, "volume": 544825.0}, {"date": "2019-06-13", "close": 0.44415, "volume": 428832.0}, {"date": "2019-06-14", "close": 0.419475, "volume": 48468.0}, {"date": "2019-06-17", "close": 0.419475, "volume": 89451.0}, {"date": "2019-06-18", "close": 0.3948, "volume": 497733.0}, {"date": "2019-06-19", "close": 0.3948, "volume": 296082.0}, {"date": "2019-06-20", "close": 0.3948, "volume": 453781.0}, {"date": "2019-06-21", "close": 0.3948, "volume": 46992.0}, {"date": "2019-06-24", "close": 0.3948, "volume": 79124.0}, {"date": "2019-06-25", "close": 0.370125, "volume": 303339.0}, {"date": "2019-06-26", "close": 0.3948, "volume": 143836.0}, {"date": "2019-06-27", "close": 0.419475, "volume": 730748.0}, {"date": "2019-06-28", "close": 0.419475, "volume": 464806.0}, {"date": "2019-07-01", "close": 0.44415, "volume": 407571.0}, {"date": "2019-07-02", "close": 0.419475, "volume": 50535.0}, {"date": "2019-07-03", "close": 0.419475, "volume": 105342.0}, {"date": "2019-07-04", "close": 0.419475, "volume": 193228.0}, {"date": "2019-07-05", "close": 0.44415, "volume": 64813.0}, {"date": "2019-07-08", "close": 0.44415, "volume": 41216.0}, {"date": "2019-07-09", "close": 0.44415, "volume": 106070.0}, {"date": "2019-07-10", "close": 0.44415, "volume": 336733.0}, {"date": "2019-07-11", "close": 0.44415, "volume": 57806.0}, {"date": "2019-07-12", "close": 0.44415, "volume": 93927.0}, {"date": "2019-07-15", "close": 0.44415, "volume": 58876.0}, {"date": "2019-07-16", "close": 0.44415, "volume": 97708.0}, {"date": "2019-07-17", "close": 0.419475, "volume": 103359.0}, {"date": "2019-07-18", "close": 0.419475, "volume": 341010.0}, {"date": "2019-07-19", "close": 0.419475, "volume": 98315.0}, {"date": "2019-07-22", "close": 0.419475, "volume": 56821.0}, {"date": "2019-07-23", "close": 0.44415, "volume": 235252.0}, {"date": "2019-07-24", "close": 0.44415, "volume": 234347.0}, {"date": "2019-07-25", "close": 0.419475, "volume": 129463.0}, {"date": "2019-07-26", "close": 0.44415, "volume": 51616.0}, {"date": "2019-07-29", "close": 0.419475, "volume": 18122.0}, {"date": "2019-07-30", "close": 0.419475, "volume": 113430.0}, {"date": "2019-07-31", "close": 0.3948, "volume": 190322.0}, {"date": "2019-08-01", "close": 0.44415, "volume": 39904.0}, {"date": "2019-08-02", "close": 0.44415, "volume": 95344.0}, {"date": "2019-08-05", "close": 0.44415, "volume": 112847.0}, {"date": "2019-08-06", "close": 0.419475, "volume": 60979.0}, {"date": "2019-08-07", "close": 0.44415, "volume": 130018.0}, {"date": "2019-08-08", "close": 0.3948, "volume": 27112.0}, {"date": "2019-08-09", "close": 0.44415, "volume": 27700.0}, {"date": "2019-08-12", "close": 0.419475, "volume": 54500.0}, {"date": "2019-08-13", "close": 0.419475, "volume": 28369.0}, {"date": "2019-08-14", "close": 0.3948, "volume": 19528.0}, {"date": "2019-08-15", "close": 0.3948, "volume": 62315.0}, {"date": "2019-08-16", "close": 0.3948, "volume": 18490.0}, {"date": "2019-08-19", "close": 0.3948, "volume": 17859.0}, {"date": "2019-08-20", "close": 0.3948, "volume": 74887.0}, {"date": "2019-08-21", "close": 0.3948, "volume": 32009.0}, {"date": "2019-08-23", "close": 0.419475, "volume": 1081234.0}, {"date": "2019-08-26", "close": 0.370125, "volume": 235590.0}, {"date": "2019-08-27", "close": 0.419475, "volume": 112899.0}, {"date": "2019-08-28", "close": 0.3948, "volume": 174602.0}, {"date": "2019-08-29", "close": 0.370125, "volume": 87786.0}, {"date": "2019-08-30", "close": 0.370125, "volume": 106986.0}, {"date": "2019-09-02", "close": 0.370125, "volume": 255214.0}, {"date": "2019-09-03", "close": 0.320775, "volume": 722676.0}, {"date": "2019-09-04", "close": 0.34545, "volume": 279123.0}, {"date": "2019-09-05", "close": 0.320775, "volume": 169937.0}, {"date": "2019-09-06", "close": 0.34545, "volume": 216882.0}, {"date": "2019-09-09", "close": 0.34545, "volume": 60999.0}, {"date": "2019-09-10", "close": 0.34545, "volume": 160117.0}, {"date": "2019-09-13", "close": 0.320775, "volume": 283544.0}, {"date": "2019-09-16", "close": 0.320775, "volume": 259690.0}, {"date": "2019-09-17", "close": 0.34545, "volume": 77178.0}, {"date": "2019-09-18", "close": 0.34545, "volume": 71797.0}, {"date": "2019-09-19", "close": 0.320775, "volume": 373433.0}, {"date": "2019-09-20", "close": 0.2961, "volume": 633292.0}, {"date": "2019-09-23", "close": 0.320775, "volume": 88531.0}, {"date": "2019-09-24", "close": 0.2961, "volume": 196094.0}, {"date": "2019-09-25", "close": 0.2961, "volume": 769746.0}, {"date": "2019-09-26", "close": 0.2961, "volume": 544235.0}, {"date": "2019-09-27", "close": 0.2961, "volume": 87865.0}, {"date": "2019-09-30", "close": 0.2961, "volume": 83957.0}, {"date": "2019-10-01", "close": 0.2961, "volume": 39716.0}, {"date": "2019-10-02", "close": 0.2961, "volume": 1342.0}, {"date": "2019-10-03", "close": 0.2961, "volume": 449891.0}, {"date": "2019-10-04", "close": 0.2961, "volume": 300958.0}, {"date": "2019-10-07", "close": 0.2961, "volume": 375764.0}, {"date": "2019-10-08", "close": 0.2961, "volume": 231583.0}, {"date": "2019-10-09", "close": 0.2961, "volume": 170724.0}, {"date": "2019-10-10", "close": 0.2961, "volume": 150221.0}, {"date": "2019-10-11", "close": 0.2961, "volume": 27040.0}, {"date": "2019-10-14", "close": 0.2961, "volume": 378321.0}, {"date": "2019-10-15", "close": 0.320775, "volume": 3168357.0}, {"date": "2019-10-16", "close": 0.34545, "volume": 762665.0}, {"date": "2019-10-17", "close": 0.34545, "volume": 2744645.0}, {"date": "2019-10-18", "close": 0.34545, "volume": 934707.0}, {"date": "2019-10-21", "close": 0.320775, "volume": 579160.0}, {"date": "2019-10-22", "close": 0.34545, "volume": 507273.0}, {"date": "2019-10-23", "close": 0.34545, "volume": 213506.0}, {"date": "2019-10-24", "close": 0.34545, "volume": 395027.0}, {"date": "2019-10-25", "close": 0.34545, "volume": 859545.0}, {"date": "2019-10-28", "close": 0.34545, "volume": 181005.0}, {"date": "2019-10-29", "close": 0.34545, "volume": 337325.0}, {"date": "2019-10-30", "close": 0.34545, "volume": 980291.0}, {"date": "2019-10-31", "close": 0.320775, "volume": 140937.0}, {"date": "2019-11-01", "close": 0.320775, "volume": 534965.0}, {"date": "2019-11-04", "close": 0.320775, "volume": 136394.0}, {"date": "2019-11-05", "close": 0.320775, "volume": 5613.0}, {"date": "2019-11-06", "close": 0.34545, "volume": 1014667.0}, {"date": "2019-11-07", "close": 0.34545, "volume": 2386785.0}, {"date": "2019-11-08", "close": 0.3948, "volume": 943968.0}, {"date": "2019-11-11", "close": 0.3948, "volume": 1113587.0}, {"date": "2019-11-12", "close": 0.34545, "volume": 1089459.0}, {"date": "2019-11-13", "close": 0.370125, "volume": 223618.0}, {"date": "2019-11-14", "close": 0.3948, "volume": 178390.0}, {"date": "2019-11-15", "close": 0.3948, "volume": 134575.0}, {"date": "2019-11-18", "close": 0.370125, "volume": 393668.0}, {"date": "2019-11-19", "close": 0.3948, "volume": 1047552.0}, {"date": "2019-11-20", "close": 0.419475, "volume": 591154.0}, {"date": "2019-11-21", "close": 0.44415, "volume": 1860644.0}, {"date": "2019-11-22", "close": 0.44415, "volume": 713348.0}, {"date": "2019-11-25", "close": 0.4935, "volume": 1882171.0}, {"date": "2019-11-26", "close": 0.468825, "volume": 817316.0}, {"date": "2019-11-27", "close": 0.468825, "volume": 512420.0}, {"date": "2019-11-28", "close": 0.468825, "volume": 228619.0}, {"date": "2019-11-29", "close": 0.468825, "volume": 265303.0}, {"date": "2019-12-02", "close": 0.468825, "volume": 367531.0}, {"date": "2019-12-03", "close": 0.44415, "volume": 384874.0}, {"date": "2019-12-04", "close": 0.419475, "volume": 512984.0}, {"date": "2019-12-05", "close": 0.419475, "volume": 290363.0}, {"date": "2019-12-06", "close": 0.44415, "volume": 102280.0}, {"date": "2019-12-09", "close": 0.44415, "volume": 264494.0}, {"date": "2019-12-10", "close": 0.419475, "volume": 127051.0}, {"date": "2019-12-11", "close": 0.419475, "volume": 80873.0}, {"date": "2019-12-12", "close": 0.419475, "volume": 392103.0}, {"date": "2019-12-13", "close": 0.419475, "volume": 57500.0}, {"date": "2019-12-16", "close": 0.468825, "volume": 798170.0}, {"date": "2019-12-17", "close": 0.4935, "volume": 252173.0}, {"date": "2019-12-18", "close": 0.4935, "volume": 776590.0}, {"date": "2019-12-19", "close": 0.4935, "volume": 234528.0}, {"date": "2019-12-20", "close": 0.4935, "volume": 55149.0}, {"date": "2019-12-23", "close": 0.468825, "volume": 310897.0}, {"date": "2019-12-24", "close": 0.4935, "volume": 102237.0}, {"date": "2019-12-27", "close": 0.518175, "volume": 310259.0}, {"date": "2019-12-30", "close": 0.518175, "volume": 223457.0}, {"date": "2019-12-31", "close": 0.54285, "volume": 383441.0}, {"date": "2020-01-02", "close": 0.616875, "volume": 1384440.0}, {"date": "2020-01-03", "close": 0.616875, "volume": 938507.0}, {"date": "2020-01-06", "close": 0.616875, "volume": 391845.0}, {"date": "2020-01-07", "close": 0.616875, "volume": 715420.0}, {"date": "2020-01-08", "close": 0.5922, "volume": 150046.0}, {"date": "2020-01-09", "close": 0.5922, "volume": 454938.0}, {"date": "2020-01-10", "close": 0.64155, "volume": 327392.0}, {"date": "2020-01-13", "close": 0.616875, "volume": 281408.0}, {"date": "2020-01-14", "close": 0.616875, "volume": 109172.0}, {"date": "2020-01-15", "close": 0.5922, "volume": 340512.0}, {"date": "2020-01-16", "close": 0.567525, "volume": 393328.0}, {"date": "2020-01-17", "close": 0.616875, "volume": 329046.0}, {"date": "2020-01-20", "close": 0.64155, "volume": 369045.0}, {"date": "2020-01-21", "close": 0.64155, "volume": 275901.0}, {"date": "2020-01-24", "close": 0.5922, "volume": 758178.0}, {"date": "2020-01-28", "close": 0.5922, "volume": 114676.0}, {"date": "2020-01-29", "close": 0.5922, "volume": 66031.0}, {"date": "2020-01-30", "close": 0.54285, "volume": 468753.0}, {"date": "2020-01-31", "close": 0.54285, "volume": 769893.0}, {"date": "2020-02-03", "close": 0.54285, "volume": 726539.0}, {"date": "2020-02-04", "close": 0.54285, "volume": 1951954.0}, {"date": "2020-02-05", "close": 0.54285, "volume": 669850.0}, {"date": "2020-02-06", "close": 0.54285, "volume": 46075.0}, {"date": "2020-02-07", "close": 0.54285, "volume": 50882.0}, {"date": "2020-02-10", "close": 0.54285, "volume": 319617.0}, {"date": "2020-02-11", "close": 0.518175, "volume": 180611.0}, {"date": "2020-02-12", "close": 0.54285, "volume": 363359.0}, {"date": "2020-02-13", "close": 0.567525, "volume": 651175.0}, {"date": "2020-02-14", "close": 0.567525, "volume": 267792.0}, {"date": "2020-02-17", "close": 0.567525, "volume": 113229.0}, {"date": "2020-02-18", "close": 0.5922, "volume": 766794.0}, {"date": "2020-02-19", "close": 0.616875, "volume": 1461947.0}, {"date": "2020-02-20", "close": 0.5922, "volume": 489396.0}, {"date": "2020-02-21", "close": 0.5922, "volume": 463877.0}, {"date": "2020-02-24", "close": 0.5922, "volume": 867856.0}, {"date": "2020-02-25", "close": 0.54285, "volume": 1050366.0}, {"date": "2020-02-26", "close": 0.518175, "volume": 674051.0}, {"date": "2020-02-27", "close": 0.518175, "volume": 612288.0}, {"date": "2020-02-28", "close": 0.4935, "volume": 1015797.0}, {"date": "2020-03-02", "close": 0.44415, "volume": 1120847.0}, {"date": "2020-03-03", "close": 0.4935, "volume": 331743.0}, {"date": "2020-03-04", "close": 0.518175, "volume": 397478.0}, {"date": "2020-03-05", "close": 0.54285, "volume": 710820.0}, {"date": "2020-03-06", "close": 0.518175, "volume": 163615.0}, {"date": "2020-03-09", "close": 0.44415, "volume": 1357283.0}, {"date": "2020-03-10", "close": 0.3948, "volume": 820880.0}, {"date": "2020-03-11", "close": 0.44415, "volume": 495273.0}, {"date": "2020-03-12", "close": 0.468825, "volume": 900946.0}, {"date": "2020-03-13", "close": 0.419475, "volume": 643836.0}, {"date": "2020-03-16", "close": 0.3948, "volume": 362704.0}, {"date": "2020-03-17", "close": 0.3948, "volume": 367036.0}, {"date": "2020-03-18", "close": 0.34545, "volume": 367524.0}, {"date": "2020-03-19", "close": 0.320775, "volume": 313192.0}, {"date": "2020-03-20", "close": 0.34545, "volume": 455898.0}, {"date": "2020-03-23", "close": 0.320775, "volume": 548658.0}, {"date": "2020-03-24", "close": 0.320775, "volume": 258147.0}, {"date": "2020-03-25", "close": 0.370125, "volume": 380026.0}, {"date": "2020-03-26", "close": 0.3948, "volume": 285671.0}, {"date": "2020-03-27", "close": 0.3948, "volume": 501306.0}, {"date": "2020-03-30", "close": 0.44415, "volume": 725369.0}, {"date": "2020-03-31", "close": 0.518175, "volume": 1188714.0}, {"date": "2020-04-01", "close": 0.468825, "volume": 814720.0}, {"date": "2020-04-02", "close": 0.44415, "volume": 618078.0}, {"date": "2020-04-03", "close": 0.518175, "volume": 918732.0}, {"date": "2020-04-06", "close": 0.4935, "volume": 251661.0}, {"date": "2020-04-07", "close": 0.222075, "volume": 7443065.0}, {"date": "2020-04-08", "close": 0.1974, "volume": 2807493.0}, {"date": "2020-04-09", "close": 0.172725, "volume": 1038476.0}, {"date": "2020-04-14", "close": 0.14805, "volume": 2166635.0}, {"date": "2020-04-15", "close": 0.14805, "volume": 394187.0}, {"date": "2020-04-16", "close": 0.14805, "volume": 1109186.0}, {"date": "2020-04-17", "close": 0.14805, "volume": 1824770.0}, {"date": "2020-04-20", "close": 0.14805, "volume": 3046480.0}, {"date": "2020-04-21", "close": 0.14805, "volume": 1825578.0}, {"date": "2020-04-22", "close": 0.123375, "volume": 863727.0}, {"date": "2020-04-23", "close": 0.123375, "volume": 630584.0}, {"date": "2020-04-24", "close": 0.123375, "volume": 609704.0}, {"date": "2020-04-27", "close": 0.14805, "volume": 1393744.0}, {"date": "2020-04-28", "close": 0.14805, "volume": 291902.0}, {"date": "2020-04-29", "close": 0.123375, "volume": 294904.0}, {"date": "2020-04-30", "close": 0.14805, "volume": 445298.0}, {"date": "2020-05-01", "close": 0.14805, "volume": 530363.0}, {"date": "2020-05-04", "close": 0.14805, "volume": 176783.0}, {"date": "2020-05-05", "close": 0.123375, "volume": 404045.0}, {"date": "2020-05-06", "close": 0.123375, "volume": 370133.0}, {"date": "2020-05-07", "close": 0.14805, "volume": 4874275.0}, {"date": "2020-05-08", "close": 0.123375, "volume": 789355.0}, {"date": "2020-05-11", "close": 0.14805, "volume": 1896645.0}, {"date": "2020-05-12", "close": 0.14805, "volume": 509942.0}, {"date": "2020-05-13", "close": 0.123375, "volume": 944958.0}, {"date": "2020-05-14", "close": 0.123375, "volume": 465458.0}, {"date": "2020-05-15", "close": 0.14805, "volume": 380844.0}, {"date": "2020-05-18", "close": 0.14805, "volume": 142127.0}, {"date": "2020-05-19", "close": 0.14805, "volume": 287133.0}, {"date": "2020-05-20", "close": 0.14805, "volume": 1898570.0}, {"date": "2020-05-21", "close": 0.14805, "volume": 632625.0}, {"date": "2020-05-22", "close": 0.14805, "volume": 1378629.0}, {"date": "2020-05-25", "close": 0.14805, "volume": 559934.0}, {"date": "2020-05-26", "close": 0.123375, "volume": 303078.0}, {"date": "2020-05-27", "close": 0.123375, "volume": 281299.0}, {"date": "2020-05-28", "close": 0.14805, "volume": 726394.0}, {"date": "2020-05-29", "close": 0.14805, "volume": 460292.0}, {"date": "2020-06-01", "close": 0.14805, "volume": 165952.0}, {"date": "2020-06-02", "close": 0.14805, "volume": 584840.0}, {"date": "2020-06-03", "close": 0.14805, "volume": 262832.0}, {"date": "2020-06-04", "close": 0.123375, "volume": 260144.0}, {"date": "2020-06-05", "close": 0.123375, "volume": 727958.0}, {"date": "2020-06-09", "close": 0.123375, "volume": 482885.0}, {"date": "2020-06-10", "close": 0.123375, "volume": 591767.0}, {"date": "2020-06-11", "close": 0.123375, "volume": 295232.0}, {"date": "2020-06-12", "close": 0.123375, "volume": 123276.0}, {"date": "2020-06-15", "close": 0.123375, "volume": 152061.0}, {"date": "2020-06-16", "close": 0.123375, "volume": 268638.0}, {"date": "2020-06-17", "close": 0.123375, "volume": 177412.0}, {"date": "2020-06-18", "close": 0.123375, "volume": 482167.0}, {"date": "2020-06-19", "close": 0.14805, "volume": 475523.0}, {"date": "2020-06-22", "close": 0.123375, "volume": 356980.0}, {"date": "2020-06-23", "close": 0.123375, "volume": 358877.0}, {"date": "2020-06-24", "close": 0.123375, "volume": 142227.0}, {"date": "2020-06-25", "close": 0.123375, "volume": 642452.0}, {"date": "2020-06-26", "close": 0.123375, "volume": 553749.0}, {"date": "2020-06-29", "close": 0.123375, "volume": 920239.0}, {"date": "2020-06-30", "close": 0.123375, "volume": 3140505.0}, {"date": "2020-07-01", "close": 0.123375, "volume": 267034.0}, {"date": "2020-07-02", "close": 0.123375, "volume": 246658.0}, {"date": "2020-07-03", "close": 0.123375, "volume": 115745.0}, {"date": "2020-07-06", "close": 0.123375, "volume": 135377.0}, {"date": "2020-07-07", "close": 0.14805, "volume": 2034410.0}, {"date": "2020-07-08", "close": 0.123375, "volume": 723248.0}, {"date": "2020-07-09", "close": 0.14805, "volume": 391490.0}, {"date": "2020-07-10", "close": 0.123375, "volume": 320042.0}, {"date": "2020-07-13", "close": 0.123375, "volume": 576209.0}, {"date": "2020-07-14", "close": 0.123375, "volume": 573834.0}, {"date": "2020-07-15", "close": 0.123375, "volume": 972404.0}, {"date": "2020-07-16", "close": 0.0987, "volume": 114133.0}, {"date": "2020-07-17", "close": 0.123375, "volume": 297199.0}, {"date": "2020-07-20", "close": 0.123375, "volume": 558735.0}, {"date": "2020-07-21", "close": 0.123375, "volume": 1057475.0}, {"date": "2020-07-22", "close": 0.123375, "volume": 457171.0}, {"date": "2020-07-23", "close": 0.123375, "volume": 782638.0}, {"date": "2020-07-24", "close": 0.14805, "volume": 842171.0}, {"date": "2020-07-27", "close": 0.14805, "volume": 435275.0}, {"date": "2020-07-28", "close": 0.123375, "volume": 568998.0}, {"date": "2020-07-29", "close": 0.123375, "volume": 88754.0}, {"date": "2020-07-30", "close": 0.123375, "volume": 462908.0}, {"date": "2020-07-31", "close": 0.123375, "volume": 433068.0}, {"date": "2020-08-03", "close": 0.123375, "volume": 61804.0}, {"date": "2020-08-04", "close": 0.123375, "volume": 310385.0}, {"date": "2020-08-05", "close": 0.123375, "volume": 472609.0}, {"date": "2020-08-06", "close": 0.123375, "volume": 382291.0}, {"date": "2020-08-07", "close": 0.123375, "volume": 959066.0}, {"date": "2020-08-10", "close": 0.123375, "volume": 501009.0}, {"date": "2020-08-11", "close": 0.123375, "volume": 479996.0}, {"date": "2020-08-12", "close": 0.123375, "volume": 150253.0}, {"date": "2020-08-13", "close": 0.123375, "volume": 200912.0}, {"date": "2020-08-14", "close": 0.123375, "volume": 244119.0}, {"date": "2020-08-17", "close": 0.123375, "volume": 1408796.0}, {"date": "2020-08-18", "close": 0.123375, "volume": 96726.0}, {"date": "2020-08-19", "close": 0.123375, "volume": 2839993.0}, {"date": "2020-08-20", "close": 0.123375, "volume": 1449705.0}, {"date": "2020-08-21", "close": 0.123375, "volume": 401520.0}, {"date": "2020-08-24", "close": 0.123375, "volume": 154413.0}, {"date": "2020-08-25", "close": 0.123375, "volume": 438906.0}, {"date": "2020-08-26", "close": 0.123375, "volume": 646915.0}, {"date": "2020-08-27", "close": 0.14805, "volume": 2139237.0}, {"date": "2020-08-28", "close": 0.123375, "volume": 837519.0}, {"date": "2020-08-31", "close": 0.123375, "volume": 25460.0}, {"date": "2020-09-01", "close": 0.123375, "volume": 284234.0}, {"date": "2020-09-02", "close": 0.123375, "volume": 716059.0}, {"date": "2020-09-03", "close": 0.14805, "volume": 492698.0}, {"date": "2020-09-04", "close": 0.123375, "volume": 341647.0}, {"date": "2020-09-07", "close": 0.123375, "volume": 320825.0}, {"date": "2020-09-08", "close": 0.14805, "volume": 1090307.0}, {"date": "2020-09-09", "close": 0.123375, "volume": 1018617.0}, {"date": "2020-09-10", "close": 0.14805, "volume": 839415.0}, {"date": "2020-09-11", "close": 0.172725, "volume": 16217995.0}, {"date": "2020-09-14", "close": 0.14805, "volume": 3190891.0}, {"date": "2020-09-15", "close": 0.1974, "volume": 3342682.0}, {"date": "2020-09-16", "close": 0.1974, "volume": 7247173.0}, {"date": "2020-09-17", "close": 0.172725, "volume": 1507623.0}, {"date": "2020-09-18", "close": 0.172725, "volume": 659488.0}, {"date": "2020-09-21", "close": 0.1974, "volume": 654411.0}, {"date": "2020-09-22", "close": 0.172725, "volume": 859220.0}, {"date": "2020-09-23", "close": 0.172725, "volume": 905306.0}, {"date": "2020-09-24", "close": 0.172725, "volume": 428164.0}, {"date": "2020-09-25", "close": 0.172725, "volume": 493190.0}, {"date": "2020-09-28", "close": 0.172725, "volume": 162194.0}, {"date": "2020-09-29", "close": 0.172725, "volume": 333554.0}, {"date": "2020-09-30", "close": 0.172725, "volume": 447230.0}, {"date": "2020-10-01", "close": 0.172725, "volume": 294967.0}, {"date": "2020-10-02", "close": 0.172725, "volume": 2853240.0}, {"date": "2020-10-05", "close": 0.172725, "volume": 451583.0}, {"date": "2020-10-06", "close": 0.14805, "volume": 221078.0}, {"date": "2020-10-07", "close": 0.14805, "volume": 109475.0}, {"date": "2020-10-08", "close": 0.14805, "volume": 514048.0}, {"date": "2020-10-09", "close": 0.14805, "volume": 68896.0}, {"date": "2020-10-12", "close": 0.14805, "volume": 199378.0}, {"date": "2020-10-13", "close": 0.14805, "volume": 299916.0}, {"date": "2020-10-14", "close": 0.14805, "volume": 211259.0}, {"date": "2020-10-15", "close": 0.14805, "volume": 70864.0}, {"date": "2020-10-16", "close": 0.14805, "volume": 121035.0}, {"date": "2020-10-19", "close": 0.14805, "volume": 433679.0}, {"date": "2020-10-20", "close": 0.14805, "volume": 509027.0}, {"date": "2020-10-21", "close": 0.14805, "volume": 190165.0}, {"date": "2020-10-22", "close": 0.14805, "volume": 106002.0}, {"date": "2020-10-23", "close": 0.14805, "volume": 124303.0}, {"date": "2020-10-26", "close": 0.172725, "volume": 351999.0}, {"date": "2020-10-27", "close": 0.14805, "volume": 370360.0}, {"date": "2020-10-28", "close": 0.14805, "volume": 898976.0}, {"date": "2020-10-29", "close": 0.14805, "volume": 902345.0}, {"date": "2020-10-30", "close": 0.14805, "volume": 1007873.0}, {"date": "2020-11-02", "close": 0.172725, "volume": 4893534.0}, {"date": "2020-11-03", "close": 0.14805, "volume": 581521.0}, {"date": "2020-11-04", "close": 0.14805, "volume": 182817.0}, {"date": "2020-11-05", "close": 0.14805, "volume": 224433.0}, {"date": "2020-11-06", "close": 0.14805, "volume": 278174.0}, {"date": "2020-11-09", "close": 0.14805, "volume": 331217.0}, {"date": "2020-11-10", "close": 0.1974, "volume": 11337051.0}, {"date": "2020-11-11", "close": 0.14805, "volume": 3999999.0}, {"date": "2020-11-12", "close": 0.172725, "volume": 635876.0}, {"date": "2020-11-13", "close": 0.1974, "volume": 4348359.0}, {"date": "2020-11-16", "close": 0.1974, "volume": 914610.0}, {"date": "2020-11-18", "close": 0.172725, "volume": 3544016.0}, {"date": "2020-11-19", "close": 0.1974, "volume": 7540454.0}, {"date": "2020-11-20", "close": 0.1974, "volume": 2012935.0}, {"date": "2020-11-23", "close": 0.1974, "volume": 1879149.0}, {"date": "2020-11-24", "close": 0.1974, "volume": 6790338.0}, {"date": "2020-11-25", "close": 0.172725, "volume": 1191230.0}, {"date": "2020-11-26", "close": 0.172725, "volume": 1199991.0}, {"date": "2020-11-27", "close": 0.172725, "volume": 3235788.0}, {"date": "2020-11-30", "close": 0.172725, "volume": 1781633.0}, {"date": "2020-12-01", "close": 0.172725, "volume": 853427.0}, {"date": "2020-12-02", "close": 0.172725, "volume": 5772463.0}, {"date": "2020-12-03", "close": 0.172725, "volume": 2148740.0}, {"date": "2020-12-04", "close": 0.1974, "volume": 11443407.0}, {"date": "2020-12-07", "close": 0.1974, "volume": 2575612.0}, {"date": "2020-12-08", "close": 0.1974, "volume": 2548656.0}, {"date": "2020-12-09", "close": 0.1974, "volume": 3942741.0}, {"date": "2020-12-10", "close": 0.222075, "volume": 2899023.0}, {"date": "2020-12-11", "close": 0.1974, "volume": 2511776.0}, {"date": "2020-12-14", "close": 0.1974, "volume": 2214237.0}, {"date": "2020-12-15", "close": 0.1974, "volume": 659684.0}, {"date": "2020-12-16", "close": 0.1974, "volume": 1369208.0}, {"date": "2020-12-17", "close": 0.172725, "volume": 408503.0}, {"date": "2020-12-18", "close": 0.172725, "volume": 663766.0}, {"date": "2020-12-21", "close": 0.1974, "volume": 166196.0}, {"date": "2020-12-22", "close": 0.172725, "volume": 1481316.0}, {"date": "2020-12-23", "close": 0.172725, "volume": 740111.0}, {"date": "2020-12-24", "close": 0.172725, "volume": 406429.0}, {"date": "2020-12-29", "close": 0.1974, "volume": 776378.0}, {"date": "2020-12-30", "close": 0.172725, "volume": 180674.0}, {"date": "2020-12-31", "close": 0.1974, "volume": 401567.0}, {"date": "2021-01-04", "close": 0.1974, "volume": 1503228.0}, {"date": "2021-01-05", "close": 0.1974, "volume": 4706972.0}, {"date": "2021-01-06", "close": 0.1974, "volume": 588653.0}, {"date": "2021-01-07", "close": 0.24675, "volume": 6618565.0}, {"date": "2021-01-08", "close": 0.222075, "volume": 8282289.0}, {"date": "2021-01-11", "close": 0.271425, "volume": 7223052.0}, {"date": "2021-01-12", "close": 0.24675, "volume": 6248433.0}, {"date": "2021-01-13", "close": 0.24675, "volume": 2437418.0}, {"date": "2021-01-14", "close": 0.24675, "volume": 2326410.0}, {"date": "2021-01-15", "close": 0.24675, "volume": 1729873.0}, {"date": "2021-01-18", "close": 0.24675, "volume": 1510506.0}, {"date": "2021-01-19", "close": 0.271425, "volume": 1230686.0}, {"date": "2021-01-20", "close": 0.271425, "volume": 1515250.0}, {"date": "2021-01-21", "close": 0.24675, "volume": 2982479.0}, {"date": "2021-01-22", "close": 0.24675, "volume": 1362135.0}, {"date": "2021-01-27", "close": 0.24675, "volume": 7936579.0}, {"date": "2021-01-28", "close": 0.24675, "volume": 2588086.0}, {"date": "2021-01-29", "close": 0.222075, "volume": 1071132.0}, {"date": "2021-02-01", "close": 0.24675, "volume": 5100865.0}, {"date": "2021-02-02", "close": 0.271425, "volume": 3983382.0}, {"date": "2021-02-03", "close": 0.271425, "volume": 2329788.0}, {"date": "2021-02-04", "close": 0.24675, "volume": 1071206.0}, {"date": "2021-02-05", "close": 0.24675, "volume": 898308.0}, {"date": "2021-02-08", "close": 0.24675, "volume": 1167650.0}, {"date": "2021-02-09", "close": 0.271425, "volume": 809600.0}, {"date": "2021-02-12", "close": 0.222075, "volume": 4538196.0}, {"date": "2021-02-15", "close": 0.222075, "volume": 925396.0}, {"date": "2021-02-16", "close": 0.24675, "volume": 1940947.0}, {"date": "2021-02-17", "close": 0.222075, "volume": 4074931.0}, {"date": "2021-02-18", "close": 0.222075, "volume": 2422655.0}, {"date": "2021-02-19", "close": 0.222075, "volume": 11107527.0}, {"date": "2021-02-22", "close": 0.222075, "volume": 6254592.0}, {"date": "2021-02-23", "close": 0.1974, "volume": 7639393.0}, {"date": "2021-02-24", "close": 0.222075, "volume": 2987127.0}, {"date": "2021-02-25", "close": 0.222075, "volume": 4241781.0}, {"date": "2021-02-26", "close": 0.222075, "volume": 826680.0}, {"date": "2021-03-01", "close": 0.1974, "volume": 1569659.0}, {"date": "2021-03-02", "close": 0.222075, "volume": 4426498.0}, {"date": "2021-03-03", "close": 0.222075, "volume": 1758891.0}, {"date": "2021-03-04", "close": 0.24675, "volume": 4171352.0}, {"date": "2021-03-05", "close": 0.24675, "volume": 1704051.0}, {"date": "2021-03-08", "close": 0.24675, "volume": 1909763.0}, {"date": "2021-03-09", "close": 0.222075, "volume": 1178732.0}, {"date": "2021-03-10", "close": 0.1974, "volume": 4653376.0}, {"date": "2021-03-11", "close": 0.1974, "volume": 4842196.0}, {"date": "2021-03-12", "close": 0.271425, "volume": 27078494.0}, {"date": "2021-03-15", "close": 0.44415, "volume": 34665687.0}, {"date": "2021-03-16", "close": 0.54285, "volume": 37494061.0}, {"date": "2021-03-17", "close": 0.4935, "volume": 8947804.0}, {"date": "2021-03-18", "close": 0.468825, "volume": 8395757.0}, {"date": "2021-03-19", "close": 0.419475, "volume": 7654196.0}, {"date": "2021-03-22", "close": 0.567525, "volume": 24302975.0}, {"date": "2021-03-23", "close": 0.6909, "volume": 25192681.0}, {"date": "2021-03-24", "close": 0.6909, "volume": 7939834.0}, {"date": "2021-03-25", "close": 0.814275, "volume": 15124087.0}, {"date": "2021-03-26", "close": 0.764925, "volume": 15406687.0}, {"date": "2021-03-29", "close": 0.863625, "volume": 14974704.0}, {"date": "2021-03-30", "close": 1.061025, "volume": 17766940.0}, {"date": "2021-03-31", "close": 1.702575, "volume": 34909233.0}, {"date": "2021-04-01", "close": 1.801275, "volume": 38172095.0}, {"date": "2021-04-06", "close": 0.5922, "volume": 57631490.0}, {"date": "2021-04-07", "close": 0.54285, "volume": 17540177.0}, {"date": "2021-04-08", "close": 0.74025, "volume": 23734655.0}, {"date": "2021-04-09", "close": 0.666225, "volume": 11163752.0}, {"date": "2021-04-12", "close": 0.616875, "volume": 3604729.0}, {"date": "2021-04-13", "close": 0.64155, "volume": 5998453.0}, {"date": "2021-04-14", "close": 0.616875, "volume": 2712644.0}, {"date": "2021-04-15", "close": 0.567525, "volume": 5265899.0}, {"date": "2021-04-16", "close": 0.54285, "volume": 3710378.0}, {"date": "2021-04-19", "close": 0.567525, "volume": 4633355.0}, {"date": "2021-04-20", "close": 0.54285, "volume": 2546469.0}, {"date": "2021-04-21", "close": 0.4935, "volume": 4709957.0}, {"date": "2021-04-22", "close": 0.4935, "volume": 5528839.0}, {"date": "2021-04-23", "close": 0.44415, "volume": 1875595.0}, {"date": "2021-04-26", "close": 0.518175, "volume": 5572904.0}, {"date": "2021-04-27", "close": 0.4935, "volume": 3095731.0}, {"date": "2021-04-28", "close": 0.666225, "volume": 14284368.0}, {"date": "2021-04-29", "close": 0.616875, "volume": 3396527.0}, {"date": "2021-04-30", "close": 0.616875, "volume": 896082.0}, {"date": "2021-05-03", "close": 0.6909, "volume": 3961982.0}, {"date": "2021-05-04", "close": 0.6909, "volume": 1503496.0}, {"date": "2021-05-05", "close": 0.616875, "volume": 1077978.0}, {"date": "2021-05-06", "close": 0.64155, "volume": 1265571.0}, {"date": "2021-05-07", "close": 0.616875, "volume": 532127.0}, {"date": "2021-05-10", "close": 0.64155, "volume": 636164.0}, {"date": "2021-05-11", "close": 0.5922, "volume": 1062703.0}, {"date": "2021-05-12", "close": 0.567525, "volume": 2844333.0}, {"date": "2021-05-13", "close": 0.567525, "volume": 1059396.0}, {"date": "2021-05-14", "close": 0.54285, "volume": 782031.0}, {"date": "2021-05-17", "close": 0.54285, "volume": 518961.0}, {"date": "2021-05-18", "close": 0.567525, "volume": 778247.0}, {"date": "2021-05-19", "close": 0.616875, "volume": 1692739.0}, {"date": "2021-05-20", "close": 0.5922, "volume": 505179.0}, {"date": "2021-05-21", "close": 0.616875, "volume": 590268.0}, {"date": "2021-05-24", "close": 0.5922, "volume": 315955.0}, {"date": "2021-05-25", "close": 0.567525, "volume": 9107937.0}, {"date": "2021-05-26", "close": 0.54285, "volume": 4618035.0}, {"date": "2021-05-27", "close": 0.54285, "volume": 1556579.0}, {"date": "2021-05-28", "close": 0.54285, "volume": 180512.0}, {"date": "2021-05-31", "close": 0.54285, "volume": 870215.0}, {"date": "2021-06-01", "close": 0.518175, "volume": 222783.0}, {"date": "2021-06-02", "close": 0.518175, "volume": 344460.0}, {"date": "2021-06-03", "close": 0.518175, "volume": 1611143.0}, {"date": "2021-06-04", "close": 0.54285, "volume": 1108074.0}, {"date": "2021-06-07", "close": 0.4935, "volume": 6415306.0}, {"date": "2021-06-08", "close": 0.54285, "volume": 1594979.0}, {"date": "2021-06-09", "close": 0.54285, "volume": 1138093.0}, {"date": "2021-06-10", "close": 0.54285, "volume": 2319364.0}, {"date": "2021-06-11", "close": 0.518175, "volume": 4316019.0}, {"date": "2021-06-15", "close": 0.54285, "volume": 769178.0}, {"date": "2021-06-16", "close": 0.54285, "volume": 1300431.0}, {"date": "2021-06-17", "close": 0.518175, "volume": 725209.0}, {"date": "2021-06-18", "close": 0.4935, "volume": 771281.0}, {"date": "2021-06-21", "close": 0.4935, "volume": 1105127.0}, {"date": "2021-06-22", "close": 0.567525, "volume": 16398962.0}, {"date": "2021-06-23", "close": 0.616875, "volume": 5784382.0}, {"date": "2021-06-24", "close": 0.567525, "volume": 3583495.0}, {"date": "2021-06-25", "close": 0.567525, "volume": 569375.0}, {"date": "2021-06-28", "close": 0.6909, "volume": 10961631.0}, {"date": "2021-06-29", "close": 0.64155, "volume": 3581330.0}, {"date": "2021-06-30", "close": 0.64155, "volume": 685611.0}, {"date": "2021-07-01", "close": 0.764925, "volume": 12577427.0}, {"date": "2021-07-02", "close": 1.061025, "volume": 24223251.0}, {"date": "2021-07-05", "close": 0.863625, "volume": 8136886.0}, {"date": "2021-07-06", "close": 0.962325, "volume": 6539800.0}, {"date": "2021-07-07", "close": 0.987, "volume": 6738249.0}, {"date": "2021-07-08", "close": 0.912975, "volume": 1740678.0}, {"date": "2021-07-09", "close": 0.7896, "volume": 5867753.0}, {"date": "2021-07-12", "close": 0.863625, "volume": 5420468.0}, {"date": "2021-07-13", "close": 0.83895, "volume": 1731998.0}, {"date": "2021-07-14", "close": 0.83895, "volume": 2571641.0}, {"date": "2021-07-15", "close": 0.912975, "volume": 3500051.0}, {"date": "2021-07-16", "close": 0.863625, "volume": 1567119.0}, {"date": "2021-07-19", "close": 0.863625, "volume": 727203.0}, {"date": "2021-07-20", "close": 0.83895, "volume": 1513089.0}, {"date": "2021-07-21", "close": 0.814275, "volume": 853225.0}, {"date": "2021-07-22", "close": 0.814275, "volume": 1046855.0}, {"date": "2021-07-23", "close": 0.83895, "volume": 963188.0}, {"date": "2021-07-26", "close": 0.83895, "volume": 483807.0}, {"date": "2021-07-27", "close": 0.962325, "volume": 4828898.0}, {"date": "2021-07-28", "close": 0.962325, "volume": 1422238.0}, {"date": "2021-07-29", "close": 0.912975, "volume": 3282909.0}, {"date": "2021-07-30", "close": 0.912975, "volume": 2266216.0}, {"date": "2021-08-02", "close": 1.011675, "volume": 4699891.0}, {"date": "2021-08-03", "close": 1.0857, "volume": 6313845.0}, {"date": "2021-08-04", "close": 1.258425, "volume": 13935544.0}, {"date": "2021-08-05", "close": 1.209075, "volume": 3138973.0}, {"date": "2021-08-06", "close": 1.159725, "volume": 1414289.0}, {"date": "2021-08-09", "close": 1.209075, "volume": 1819472.0}, {"date": "2021-08-10", "close": 1.1844, "volume": 1743213.0}, {"date": "2021-08-11", "close": 1.03635, "volume": 4122422.0}, {"date": "2021-08-12", "close": 1.03635, "volume": 921565.0}, {"date": "2021-08-13", "close": 1.0857, "volume": 1139467.0}, {"date": "2021-08-16", "close": 1.258425, "volume": 9634996.0}, {"date": "2021-08-17", "close": 1.011675, "volume": 8747858.0}, {"date": "2021-08-18", "close": 0.912975, "volume": 4410844.0}, {"date": "2021-08-19", "close": 0.93765, "volume": 3195248.0}, {"date": "2021-08-20", "close": 0.83895, "volume": 5582647.0}, {"date": "2021-08-23", "close": 0.83895, "volume": 1108955.0}, {"date": "2021-08-24", "close": 0.814275, "volume": 2163103.0}, {"date": "2021-08-25", "close": 0.814275, "volume": 3391774.0}, {"date": "2021-08-26", "close": 0.814275, "volume": 3076649.0}, {"date": "2021-08-27", "close": 0.814275, "volume": 530289.0}, {"date": "2021-08-30", "close": 0.7896, "volume": 1527860.0}, {"date": "2021-09-02", "close": 0.863625, "volume": 2640780.0}, {"date": "2021-09-03", "close": 0.814275, "volume": 1582357.0}, {"date": "2021-09-06", "close": 0.814275, "volume": 429759.0}, {"date": "2021-09-07", "close": 0.814275, "volume": 598356.0}, {"date": "2021-09-08", "close": 0.7896, "volume": 1806229.0}, {"date": "2021-09-09", "close": 0.74025, "volume": 3230337.0}, {"date": "2021-09-10", "close": 0.74025, "volume": 1879841.0}, {"date": "2021-09-13", "close": 0.715575, "volume": 1108662.0}, {"date": "2021-09-14", "close": 0.715575, "volume": 2896927.0}, {"date": "2021-09-15", "close": 0.715575, "volume": 1533738.0}, {"date": "2021-09-16", "close": 0.715575, "volume": 1212403.0}, {"date": "2021-09-17", "close": 0.715575, "volume": 1853295.0}, {"date": "2021-09-20", "close": 0.666225, "volume": 3719081.0}, {"date": "2021-09-21", "close": 0.666225, "volume": 2139394.0}, {"date": "2021-09-22", "close": 0.666225, "volume": 814038.0}, {"date": "2021-09-23", "close": 0.74025, "volume": 4869672.0}, {"date": "2021-09-24", "close": 0.74025, "volume": 4161726.0}, {"date": "2021-09-27", "close": 0.764925, "volume": 2120866.0}, {"date": "2021-09-28", "close": 0.74025, "volume": 1710879.0}, {"date": "2021-09-29", "close": 0.74025, "volume": 1427620.0}, {"date": "2021-09-30", "close": 0.715575, "volume": 885138.0}, {"date": "2021-10-01", "close": 0.715575, "volume": 1495992.0}, {"date": "2021-10-04", "close": 0.715575, "volume": 574761.0}, {"date": "2021-10-05", "close": 0.715575, "volume": 1106114.0}, {"date": "2021-10-06", "close": 0.715575, "volume": 1432192.0}, {"date": "2021-10-07", "close": 0.74025, "volume": 1495496.0}, {"date": "2021-10-08", "close": 0.715575, "volume": 1242177.0}, {"date": "2021-10-11", "close": 0.74025, "volume": 788782.0}, {"date": "2021-10-12", "close": 0.715575, "volume": 650490.0}, {"date": "2021-10-13", "close": 0.74025, "volume": 1066645.0}, {"date": "2021-10-14", "close": 0.764925, "volume": 1304487.0}, {"date": "2021-10-15", "close": 0.764925, "volume": 2671519.0}, {"date": "2021-10-18", "close": 0.764925, "volume": 737764.0}, {"date": "2021-10-19", "close": 0.74025, "volume": 700409.0}, {"date": "2021-10-20", "close": 0.74025, "volume": 565052.0}, {"date": "2021-10-21", "close": 0.715575, "volume": 1292839.0}, {"date": "2021-10-22", "close": 0.74025, "volume": 826813.0}, {"date": "2021-10-25", "close": 0.74025, "volume": 680797.0}, {"date": "2021-10-26", "close": 0.74025, "volume": 2034262.0}, {"date": "2021-10-27", "close": 0.74025, "volume": 786789.0}, {"date": "2021-10-28", "close": 0.715575, "volume": 2190947.0}, {"date": "2021-10-29", "close": 0.6909, "volume": 1190079.0}, {"date": "2021-11-01", "close": 0.6909, "volume": 749086.0}, {"date": "2021-11-02", "close": 0.666225, "volume": 1830730.0}, {"date": "2021-11-03", "close": 0.666225, "volume": 393646.0}, {"date": "2021-11-04", "close": 0.715575, "volume": 2233264.0}, {"date": "2021-11-05", "close": 0.6909, "volume": 506635.0}, {"date": "2021-11-08", "close": 0.6909, "volume": 563076.0}, {"date": "2021-11-09", "close": 0.6909, "volume": 2427778.0}, {"date": "2021-11-10", "close": 0.6909, "volume": 1090209.0}, {"date": "2021-11-11", "close": 0.6909, "volume": 1113937.0}, {"date": "2021-11-12", "close": 0.6909, "volume": 640425.0}, {"date": "2021-11-15", "close": 0.666225, "volume": 753326.0}, {"date": "2021-11-16", "close": 0.6909, "volume": 914628.0}, {"date": "2021-11-17", "close": 0.6909, "volume": 622011.0}, {"date": "2021-11-18", "close": 0.666225, "volume": 434620.0}, {"date": "2021-11-19", "close": 0.6909, "volume": 847721.0}, {"date": "2021-11-22", "close": 0.6909, "volume": 452933.0}, {"date": "2021-11-23", "close": 0.666225, "volume": 2448645.0}, {"date": "2021-11-24", "close": 0.666225, "volume": 990950.0}, {"date": "2021-11-25", "close": 0.64155, "volume": 425201.0}, {"date": "2021-11-26", "close": 0.64155, "volume": 325965.0}, {"date": "2021-11-29", "close": 0.616875, "volume": 2617354.0}, {"date": "2021-11-30", "close": 0.64155, "volume": 439172.0}, {"date": "2021-12-01", "close": 0.64155, "volume": 696110.0}, {"date": "2021-12-02", "close": 0.6909, "volume": 4468878.0}, {"date": "2021-12-03", "close": 0.64155, "volume": 2540119.0}, {"date": "2021-12-06", "close": 0.64155, "volume": 1629085.0}, {"date": "2021-12-07", "close": 0.64155, "volume": 492076.0}, {"date": "2021-12-08", "close": 0.616875, "volume": 2356983.0}, {"date": "2021-12-09", "close": 0.64155, "volume": 846230.0}, {"date": "2021-12-10", "close": 0.616875, "volume": 433865.0}, {"date": "2021-12-13", "close": 0.64155, "volume": 1921662.0}, {"date": "2021-12-14", "close": 0.64155, "volume": 542809.0}, {"date": "2021-12-15", "close": 0.64155, "volume": 927643.0}, {"date": "2021-12-16", "close": 0.64155, "volume": 697284.0}, {"date": "2021-12-17", "close": 0.616875, "volume": 881061.0}, {"date": "2021-12-20", "close": 0.64155, "volume": 719068.0}, {"date": "2021-12-21", "close": 0.616875, "volume": 408617.0}, {"date": "2021-12-22", "close": 0.616875, "volume": 872919.0}, {"date": "2021-12-23", "close": 0.64155, "volume": 738915.0}, {"date": "2021-12-24", "close": 0.666225, "volume": 364331.0}, {"date": "2021-12-29", "close": 0.616875, "volume": 4129680.0}, {"date": "2021-12-30", "close": 0.64155, "volume": 852775.0}, {"date": "2021-12-31", "close": 0.616875, "volume": 394438.0}, {"date": "2022-01-04", "close": 0.666225, "volume": 991305.0}, {"date": "2022-01-05", "close": 0.764925, "volume": 12227027.0}, {"date": "2022-01-06", "close": 0.7896, "volume": 5398444.0}, {"date": "2022-01-07", "close": 0.764925, "volume": 3683627.0}, {"date": "2022-01-10", "close": 0.74025, "volume": 4073409.0}, {"date": "2022-01-11", "close": 0.715575, "volume": 889693.0}, {"date": "2022-01-12", "close": 0.74025, "volume": 2386030.0}, {"date": "2022-01-13", "close": 0.74025, "volume": 942607.0}, {"date": "2022-01-14", "close": 0.715575, "volume": 1449089.0}, {"date": "2022-01-17", "close": 0.74025, "volume": 1001310.0}, {"date": "2022-01-18", "close": 0.764925, "volume": 2345938.0}, {"date": "2022-01-19", "close": 0.863625, "volume": 6193779.0}, {"date": "2022-01-20", "close": 0.987, "volume": 8420159.0}, {"date": "2022-01-21", "close": 1.03635, "volume": 10168296.0}, {"date": "2022-01-24", "close": 1.011675, "volume": 6205888.0}, {"date": "2022-01-25", "close": 0.8883, "volume": 4647064.0}, {"date": "2022-01-27", "close": 0.962325, "volume": 4253921.0}, {"date": "2022-01-28", "close": 0.987, "volume": 2142787.0}, {"date": "2022-01-31", "close": 1.03635, "volume": 1651632.0}, {"date": "2022-02-01", "close": 1.258425, "volume": 10605336.0}, {"date": "2022-02-02", "close": 1.1844, "volume": 4982742.0}, {"date": "2022-02-03", "close": 1.209075, "volume": 5358793.0}, {"date": "2022-02-04", "close": 1.1844, "volume": 2703444.0}, {"date": "2022-02-07", "close": 1.209075, "volume": 1324618.0}, {"date": "2022-02-08", "close": 1.2831, "volume": 4790624.0}, {"date": "2022-02-09", "close": 1.23375, "volume": 3920615.0}, {"date": "2022-02-14", "close": 1.110375, "volume": 6621115.0}, {"date": "2022-02-15", "close": 0.962325, "volume": 5729669.0}, {"date": "2022-02-16", "close": 0.962325, "volume": 2549171.0}, {"date": "2022-02-17", "close": 1.011675, "volume": 1757886.0}, {"date": "2022-02-18", "close": 0.962325, "volume": 3331703.0}, {"date": "2022-02-21", "close": 0.93765, "volume": 2108882.0}, {"date": "2022-02-22", "close": 0.83895, "volume": 7540861.0}, {"date": "2022-02-23", "close": 0.912975, "volume": 5148020.0}, {"date": "2022-02-24", "close": 0.912975, "volume": 2713080.0}, {"date": "2022-02-25", "close": 0.93765, "volume": 2613019.0}, {"date": "2022-02-28", "close": 1.03635, "volume": 3559428.0}, {"date": "2022-03-01", "close": 1.13505, "volume": 7355994.0}, {"date": "2022-03-02", "close": 1.2831, "volume": 10526777.0}, {"date": "2022-03-03", "close": 1.1844, "volume": 6062770.0}, {"date": "2022-03-04", "close": 1.13505, "volume": 3456194.0}, {"date": "2022-03-07", "close": 1.13505, "volume": 2132316.0}, {"date": "2022-03-08", "close": 1.110375, "volume": 3105866.0}, {"date": "2022-03-09", "close": 1.061025, "volume": 4573496.0}, {"date": "2022-03-10", "close": 1.011675, "volume": 5057430.0}, {"date": "2022-03-11", "close": 1.0857, "volume": 3681488.0}, {"date": "2022-03-14", "close": 1.03635, "volume": 2922562.0}, {"date": "2022-03-15", "close": 1.011675, "volume": 2403514.0}, {"date": "2022-03-16", "close": 0.987, "volume": 1929041.0}, {"date": "2022-03-17", "close": 1.03635, "volume": 2709775.0}, {"date": "2022-03-18", "close": 1.011675, "volume": 2205199.0}, {"date": "2022-03-21", "close": 0.987, "volume": 3097942.0}, {"date": "2022-03-22", "close": 1.03635, "volume": 2948507.0}, {"date": "2022-03-23", "close": 0.912975, "volume": 13889280.0}, {"date": "2022-03-24", "close": 0.83895, "volume": 9766920.0}, {"date": "2022-03-25", "close": 0.814275, "volume": 2744609.0}, {"date": "2022-03-28", "close": 0.83895, "volume": 2445695.0}, {"date": "2022-03-29", "close": 0.814275, "volume": 1877801.0}, {"date": "2022-03-30", "close": 0.419475, "volume": 35943788.0}, {"date": "2022-03-31", "close": 0.419475, "volume": 8977012.0}, {"date": "2022-04-01", "close": 0.3948, "volume": 7242570.0}, {"date": "2022-04-04", "close": 0.370125, "volume": 4194130.0}, {"date": "2022-04-05", "close": 0.370125, "volume": 4062593.0}, {"date": "2022-04-06", "close": 0.370125, "volume": 7034529.0}, {"date": "2022-04-07", "close": 0.34545, "volume": 1550598.0}, {"date": "2022-04-08", "close": 0.3948, "volume": 9283843.0}, {"date": "2022-04-11", "close": 0.370125, "volume": 3386461.0}, {"date": "2022-04-12", "close": 0.3948, "volume": 5626860.0}, {"date": "2022-04-13", "close": 0.370125, "volume": 1471763.0}, {"date": "2022-04-14", "close": 0.370125, "volume": 2676883.0}, {"date": "2022-04-19", "close": 0.370125, "volume": 2189798.0}, {"date": "2022-04-20", "close": 0.3948, "volume": 2156373.0}, {"date": "2022-04-21", "close": 0.370125, "volume": 1933106.0}, {"date": "2022-04-22", "close": 0.370125, "volume": 6726753.0}, {"date": "2022-04-26", "close": 0.370125, "volume": 3037485.0}, {"date": "2022-04-27", "close": 0.34545, "volume": 871781.0}, {"date": "2022-04-28", "close": 0.370125, "volume": 1207965.0}, {"date": "2022-04-29", "close": 0.34545, "volume": 930584.0}, {"date": "2022-05-02", "close": 0.34545, "volume": 640918.0}, {"date": "2022-05-03", "close": 0.34545, "volume": 598149.0}, {"date": "2022-05-04", "close": 0.320775, "volume": 5063218.0}, {"date": "2022-05-05", "close": 0.320775, "volume": 959727.0}, {"date": "2022-05-06", "close": 0.34545, "volume": 3480192.0}, {"date": "2022-05-09", "close": 0.320775, "volume": 3090026.0}, {"date": "2022-05-10", "close": 0.2961, "volume": 1060390.0}, {"date": "2022-05-11", "close": 0.2961, "volume": 3922491.0}, {"date": "2022-05-12", "close": 0.271425, "volume": 1086092.0}, {"date": "2022-05-13", "close": 0.271425, "volume": 1956320.0}, {"date": "2022-05-16", "close": 0.2961, "volume": 726684.0}, {"date": "2022-05-17", "close": 0.2961, "volume": 2245240.0}, {"date": "2022-05-18", "close": 0.2961, "volume": 503263.0}, {"date": "2022-05-19", "close": 0.2961, "volume": 1306498.0}, {"date": "2022-05-20", "close": 0.2961, "volume": 746420.0}, {"date": "2022-05-23", "close": 0.2961, "volume": 545554.0}, {"date": "2022-05-24", "close": 0.2961, "volume": 464160.0}, {"date": "2022-05-25", "close": 0.2961, "volume": 2605100.0}, {"date": "2022-05-26", "close": 0.271425, "volume": 338696.0}, {"date": "2022-05-27", "close": 0.271425, "volume": 730623.0}, {"date": "2022-05-30", "close": 0.2961, "volume": 1690156.0}, {"date": "2022-05-31", "close": 0.2961, "volume": 1318190.0}, {"date": "2022-06-01", "close": 0.2961, "volume": 216001.0}, {"date": "2022-06-02", "close": 0.271425, "volume": 483572.0}, {"date": "2022-06-03", "close": 0.271425, "volume": 1924905.0}, {"date": "2022-06-06", "close": 0.271425, "volume": 1958810.0}, {"date": "2022-06-07", "close": 0.24675, "volume": 3548298.0}, {"date": "2022-06-08", "close": 0.24675, "volume": 818638.0}, {"date": "2022-06-09", "close": 0.24675, "volume": 645981.0}, {"date": "2022-06-10", "close": 0.24675, "volume": 713409.0}, {"date": "2022-06-14", "close": 0.222075, "volume": 2566149.0}, {"date": "2022-06-15", "close": 0.222075, "volume": 2553599.0}, {"date": "2022-06-16", "close": 0.222075, "volume": 1218529.0}, {"date": "2022-06-17", "close": 0.222075, "volume": 1411612.0}, {"date": "2022-06-20", "close": 0.222075, "volume": 781506.0}, {"date": "2022-06-21", "close": 0.1974, "volume": 2265654.0}, {"date": "2022-06-22", "close": 0.1974, "volume": 2597816.0}, {"date": "2022-06-23", "close": 0.1974, "volume": 1194284.0}, {"date": "2022-06-24", "close": 0.1974, "volume": 1089031.0}, {"date": "2022-06-27", "close": 0.172725, "volume": 3811853.0}, {"date": "2022-06-28", "close": 0.172725, "volume": 2245681.0}, {"date": "2022-06-29", "close": 0.1974, "volume": 2111757.0}, {"date": "2022-06-30", "close": 0.1974, "volume": 1347390.0}, {"date": "2022-07-01", "close": 0.1974, "volume": 92444.0}, {"date": "2022-07-04", "close": 0.222075, "volume": 543401.0}, {"date": "2022-07-05", "close": 0.24675, "volume": 1450343.0}, {"date": "2022-07-06", "close": 0.24675, "volume": 1440486.0}, {"date": "2022-07-07", "close": 0.24675, "volume": 468463.0}, {"date": "2022-07-08", "close": 0.24675, "volume": 492448.0}, {"date": "2022-07-11", "close": 0.24675, "volume": 1988917.0}, {"date": "2022-07-12", "close": 0.271425, "volume": 1877032.0}, {"date": "2022-07-13", "close": 0.34545, "volume": 5449665.0}, {"date": "2022-07-14", "close": 0.370125, "volume": 10242483.0}, {"date": "2022-07-15", "close": 0.320775, "volume": 5703099.0}, {"date": "2022-07-18", "close": 0.2961, "volume": 1316526.0}, {"date": "2022-07-19", "close": 0.320775, "volume": 2133187.0}, {"date": "2022-07-20", "close": 0.320775, "volume": 1732999.0}, {"date": "2022-07-21", "close": 0.2961, "volume": 544650.0}, {"date": "2022-07-22", "close": 0.320775, "volume": 474801.0}, {"date": "2022-07-25", "close": 0.2961, "volume": 1110830.0}, {"date": "2022-07-26", "close": 0.271425, "volume": 3127868.0}, {"date": "2022-07-27", "close": 0.271425, "volume": 2709264.0}, {"date": "2022-07-28", "close": 0.271425, "volume": 396912.0}, {"date": "2022-07-29", "close": 0.271425, "volume": 975183.0}, {"date": "2022-08-01", "close": 0.271425, "volume": 1734113.0}, {"date": "2022-08-02", "close": 0.24675, "volume": 1820027.0}, {"date": "2022-08-03", "close": 0.271425, "volume": 879227.0}, {"date": "2022-08-04", "close": 0.2961, "volume": 120353.0}, {"date": "2022-08-05", "close": 0.271425, "volume": 1895357.0}, {"date": "2022-08-08", "close": 0.271425, "volume": 1695452.0}, {"date": "2022-08-09", "close": 0.271425, "volume": 1160090.0}, {"date": "2022-08-12", "close": 0.24675, "volume": 4351725.0}, {"date": "2022-08-15", "close": 0.24675, "volume": 729092.0}, {"date": "2022-08-16", "close": 0.24675, "volume": 247736.0}, {"date": "2022-08-17", "close": 0.271425, "volume": 1687355.0}, {"date": "2022-08-18", "close": 0.222075, "volume": 5139040.0}, {"date": "2022-08-19", "close": 0.222075, "volume": 2705670.0}, {"date": "2022-08-22", "close": 0.222075, "volume": 2455421.0}, {"date": "2022-08-23", "close": 0.222075, "volume": 8734425.0}, {"date": "2022-08-24", "close": 0.222075, "volume": 5347286.0}, {"date": "2022-08-25", "close": 0.222075, "volume": 1431139.0}, {"date": "2022-08-26", "close": 0.222075, "volume": 535678.0}, {"date": "2022-08-29", "close": 0.222075, "volume": 2651042.0}, {"date": "2022-08-30", "close": 0.222075, "volume": 1560662.0}, {"date": "2022-08-31", "close": 0.222075, "volume": 1706131.0}, {"date": "2022-09-01", "close": 0.222075, "volume": 779585.0}, {"date": "2022-09-02", "close": 0.1974, "volume": 715599.0}, {"date": "2022-09-05", "close": 0.222075, "volume": 3916223.0}, {"date": "2022-09-06", "close": 0.222075, "volume": 379499.0}, {"date": "2022-09-07", "close": 0.222075, "volume": 2350165.0}, {"date": "2022-09-08", "close": 0.222075, "volume": 1215935.0}, {"date": "2022-09-09", "close": 0.1974, "volume": 1290930.0}, {"date": "2022-09-12", "close": 0.1974, "volume": 1236988.0}, {"date": "2022-09-13", "close": 0.222075, "volume": 234363.0}, {"date": "2022-09-14", "close": 0.222075, "volume": 206855.0}, {"date": "2022-09-15", "close": 0.1974, "volume": 2772980.0}, {"date": "2022-09-16", "close": 0.222075, "volume": 173465.0}, {"date": "2022-09-19", "close": 0.222075, "volume": 252956.0}, {"date": "2022-09-20", "close": 0.1974, "volume": 244367.0}, {"date": "2022-09-21", "close": 0.222075, "volume": 379761.0}, {"date": "2022-09-23", "close": 0.222075, "volume": 5255723.0}, {"date": "2022-09-26", "close": 0.1974, "volume": 410759.0}, {"date": "2022-09-27", "close": 0.1974, "volume": 665338.0}, {"date": "2022-09-28", "close": 0.2097375, "volume": 62366.0}, {"date": "2022-09-29", "close": 0.1974, "volume": 244921.0}, {"date": "2022-09-30", "close": 0.1974, "volume": 480748.0}, {"date": "2022-10-03", "close": 0.1974, "volume": 213491.0}, {"date": "2022-10-04", "close": 0.1974, "volume": 71400.0}, {"date": "2022-10-05", "close": 0.1974, "volume": 262683.0}, {"date": "2022-10-06", "close": 0.1974, "volume": 180688.0}, {"date": "2022-10-07", "close": 0.222075, "volume": 645783.0}, {"date": "2022-10-10", "close": 0.1974, "volume": 759121.0}, {"date": "2022-10-11", "close": 0.1974, "volume": 86221.0}, {"date": "2022-10-12", "close": 0.222075, "volume": 366032.0}, {"date": "2022-10-13", "close": 0.1974, "volume": 1178178.0}, {"date": "2022-10-14", "close": 0.1974, "volume": 218910.0}, {"date": "2022-10-17", "close": 0.222075, "volume": 950213.0}, {"date": "2022-10-18", "close": 0.1974, "volume": 160517.0}, {"date": "2022-10-19", "close": 0.1974, "volume": 431834.0}, {"date": "2022-10-20", "close": 0.1974, "volume": 480394.0}, {"date": "2022-10-21", "close": 0.1974, "volume": 158286.0}, {"date": "2022-10-24", "close": 0.1974, "volume": 376908.0}, {"date": "2022-10-25", "close": 0.222075, "volume": 310263.0}, {"date": "2022-10-26", "close": 0.1974, "volume": 370510.0}, {"date": "2022-10-27", "close": 0.222075, "volume": 82428.0}, {"date": "2022-10-28", "close": 0.222075, "volume": 284189.0}, {"date": "2022-10-31", "close": 0.1974, "volume": 363323.0}, {"date": "2022-11-01", "close": 0.1974, "volume": 243799.0}, {"date": "2022-11-02", "close": 0.1974, "volume": 913625.0}, {"date": "2022-11-03", "close": 0.222075, "volume": 793354.0}, {"date": "2022-11-04", "close": 0.222075, "volume": 503797.0}, {"date": "2022-11-07", "close": 0.222075, "volume": 674831.0}, {"date": "2022-11-08", "close": 0.222075, "volume": 3436811.0}, {"date": "2022-11-09", "close": 0.24675, "volume": 1699506.0}, {"date": "2022-11-10", "close": 0.24675, "volume": 11150656.0}, {"date": "2022-11-11", "close": 0.222075, "volume": 3231964.0}, {"date": "2022-11-14", "close": 0.24675, "volume": 1245574.0}, {"date": "2022-11-15", "close": 0.24675, "volume": 414193.0}, {"date": "2022-11-16", "close": 0.24675, "volume": 274292.0}, {"date": "2022-11-17", "close": 0.222075, "volume": 293144.0}, {"date": "2022-11-18", "close": 0.222075, "volume": 155515.0}, {"date": "2022-11-21", "close": 0.222075, "volume": 746914.0}, {"date": "2022-11-22", "close": 0.222075, "volume": 264350.0}, {"date": "2022-11-23", "close": 0.222075, "volume": 421723.0}, {"date": "2022-11-24", "close": 0.24675, "volume": 1742194.0}, {"date": "2022-11-25", "close": 0.24675, "volume": 409649.0}, {"date": "2022-11-28", "close": 0.24675, "volume": 428650.0}, {"date": "2022-11-29", "close": 0.24675, "volume": 208701.0}, {"date": "2022-11-30", "close": 0.24675, "volume": 46486.0}, {"date": "2022-12-01", "close": 0.24675, "volume": 310900.0}, {"date": "2022-12-02", "close": 0.24675, "volume": 508367.0}, {"date": "2022-12-05", "close": 0.24675, "volume": 1179499.0}, {"date": "2022-12-06", "close": 0.24675, "volume": 289303.0}, {"date": "2022-12-07", "close": 0.24675, "volume": 529493.0}, {"date": "2022-12-08", "close": 0.271425, "volume": 4645186.0}, {"date": "2022-12-09", "close": 0.24675, "volume": 754178.0}, {"date": "2022-12-12", "close": 0.24675, "volume": 499818.0}, {"date": "2022-12-13", "close": 0.24675, "volume": 240051.0}, {"date": "2022-12-14", "close": 0.24675, "volume": 369629.0}, {"date": "2022-12-15", "close": 0.2590875, "volume": 4199212.0}, {"date": "2022-12-16", "close": 0.24675, "volume": 341676.0}, {"date": "2022-12-19", "close": 0.222075, "volume": 386142.0}, {"date": "2022-12-20", "close": 0.222075, "volume": 272948.0}, {"date": "2022-12-21", "close": 0.222075, "volume": 2566286.0}, {"date": "2022-12-22", "close": 0.24675, "volume": 549470.0}, {"date": "2022-12-23", "close": 0.24675, "volume": 503617.0}, {"date": "2022-12-28", "close": 0.24675, "volume": 399260.0}, {"date": "2022-12-29", "close": 0.24675, "volume": 328474.0}, {"date": "2022-12-30", "close": 0.271425, "volume": 777078.0}, {"date": "2023-01-03", "close": 0.271425, "volume": 348164.0}, {"date": "2023-01-04", "close": 0.24675, "volume": 396898.0}, {"date": "2023-01-05", "close": 0.271425, "volume": 178359.0}, {"date": "2023-01-06", "close": 0.271425, "volume": 251982.0}, {"date": "2023-01-09", "close": 0.271425, "volume": 4425938.0}, {"date": "2023-01-10", "close": 0.271425, "volume": 938413.0}, {"date": "2023-01-11", "close": 0.271425, "volume": 932005.0}, {"date": "2023-01-12", "close": 0.271425, "volume": 2904676.0}, {"date": "2023-01-13", "close": 0.2961, "volume": 658678.0}, {"date": "2023-01-16", "close": 0.271425, "volume": 525091.0}, {"date": "2023-01-17", "close": 0.271425, "volume": 425746.0}, {"date": "2023-01-18", "close": 0.2961, "volume": 528731.0}, {"date": "2023-01-19", "close": 0.271425, "volume": 997468.0}, {"date": "2023-01-20", "close": 0.271425, "volume": 327324.0}, {"date": "2023-01-23", "close": 0.271425, "volume": 657116.0}, {"date": "2023-01-24", "close": 0.2961, "volume": 1540132.0}, {"date": "2023-01-25", "close": 0.271425, "volume": 808138.0}, {"date": "2023-01-27", "close": 0.320775, "volume": 3560358.0}, {"date": "2023-01-30", "close": 0.2961, "volume": 703407.0}, {"date": "2023-01-31", "close": 0.2961, "volume": 606516.0}, {"date": "2023-02-01", "close": 0.2961, "volume": 512495.0}, {"date": "2023-02-06", "close": 0.2961, "volume": 8616143.0}, {"date": "2023-02-07", "close": 0.34545, "volume": 4301875.0}, {"date": "2023-02-08", "close": 0.320775, "volume": 708580.0}, {"date": "2023-02-09", "close": 0.2961, "volume": 3292550.0}, {"date": "2023-02-10", "close": 0.2961, "volume": 4581556.0}, {"date": "2023-02-13", "close": 0.2961, "volume": 4197764.0}, {"date": "2023-02-14", "close": 0.271425, "volume": 3300225.0}, {"date": "2023-02-15", "close": 0.2961, "volume": 7995733.0}, {"date": "2023-02-16", "close": 0.2961, "volume": 3080603.0}, {"date": "2023-02-17", "close": 0.320775, "volume": 1006432.0}, {"date": "2023-02-20", "close": 0.2961, "volume": 622892.0}, {"date": "2023-02-21", "close": 0.2961, "volume": 708138.0}, {"date": "2023-02-22", "close": 0.320775, "volume": 790095.0}, {"date": "2023-02-23", "close": 0.2961, "volume": 163026.0}, {"date": "2023-02-24", "close": 0.320775, "volume": 595875.0}, {"date": "2023-02-27", "close": 0.2961, "volume": 5270110.0}, {"date": "2023-02-28", "close": 0.271425, "volume": 3100148.0}, {"date": "2023-03-01", "close": 0.2961, "volume": 619764.0}, {"date": "2023-03-02", "close": 0.2961, "volume": 2453432.0}, {"date": "2023-03-03", "close": 0.2961, "volume": 1646149.0}, {"date": "2023-03-06", "close": 0.2961, "volume": 291151.0}, {"date": "2023-03-07", "close": 0.2961, "volume": 2065563.0}, {"date": "2023-03-08", "close": 0.320775, "volume": 137033.0}, {"date": "2023-03-09", "close": 0.2961, "volume": 2186307.0}, {"date": "2023-03-10", "close": 0.320775, "volume": 5622909.0}, {"date": "2023-03-13", "close": 0.2961, "volume": 1320275.0}, {"date": "2023-03-14", "close": 0.320775, "volume": 3331504.0}, {"date": "2023-03-15", "close": 0.320775, "volume": 258436.0}, {"date": "2023-03-16", "close": 0.2961, "volume": 3186440.0}, {"date": "2023-03-17", "close": 0.2961, "volume": 1460240.0}, {"date": "2023-03-20", "close": 0.320775, "volume": 1897542.0}, {"date": "2023-03-21", "close": 0.271425, "volume": 1038423.0}, {"date": "2023-03-22", "close": 0.271425, "volume": 202832.0}, {"date": "2023-03-23", "close": 0.2961, "volume": 920619.0}, {"date": "2023-03-24", "close": 0.24675, "volume": 3968421.0}, {"date": "2023-03-27", "close": 0.24675, "volume": 934475.0}, {"date": "2023-03-28", "close": 0.24675, "volume": 219116.0}, {"date": "2023-03-29", "close": 0.24675, "volume": 3085848.0}, {"date": "2023-03-30", "close": 0.222075, "volume": 8830987.0}, {"date": "2023-03-31", "close": 0.222075, "volume": 1727601.0}, {"date": "2023-04-03", "close": 0.2961, "volume": 6006784.0}, {"date": "2023-04-04", "close": 0.271425, "volume": 1091259.0}, {"date": "2023-04-05", "close": 0.24675, "volume": 6016179.0}, {"date": "2023-04-06", "close": 0.24675, "volume": 2060344.0}, {"date": "2023-04-11", "close": 0.24675, "volume": 2607078.0}, {"date": "2023-04-12", "close": 0.222075, "volume": 2287207.0}, {"date": "2023-04-13", "close": 0.222075, "volume": 747239.0}, {"date": "2023-04-14", "close": 0.222075, "volume": 1808189.0}, {"date": "2023-04-17", "close": 0.222075, "volume": 443386.0}, {"date": "2023-04-18", "close": 0.222075, "volume": 3219772.0}, {"date": "2023-04-19", "close": 0.222075, "volume": 415789.0}, {"date": "2023-04-20", "close": 0.222075, "volume": 1617727.0}, {"date": "2023-04-21", "close": 0.1974, "volume": 868943.0}, {"date": "2023-04-24", "close": 0.1974, "volume": 712674.0}, {"date": "2023-04-26", "close": 0.222075, "volume": 531218.0}, {"date": "2023-04-27", "close": 0.222075, "volume": 97866.0}, {"date": "2023-04-28", "close": 0.222075, "volume": 114274.0}, {"date": "2023-05-01", "close": 0.222075, "volume": 151154.0}, {"date": "2023-05-02", "close": 0.1974, "volume": 296081.0}, {"date": "2023-05-03", "close": 0.1974, "volume": 988878.0}, {"date": "2023-05-04", "close": 0.1974, "volume": 603735.0}, {"date": "2023-05-05", "close": 0.1974, "volume": 559215.0}, {"date": "2023-05-08", "close": 0.1974, "volume": 261035.0}, {"date": "2023-05-09", "close": 0.1974, "volume": 482212.0}, {"date": "2023-05-10", "close": 0.1974, "volume": 180398.0}, {"date": "2023-05-11", "close": 0.222075, "volume": 412149.0}, {"date": "2023-05-12", "close": 0.1974, "volume": 124590.0}, {"date": "2023-05-15", "close": 0.1974, "volume": 369467.0}, {"date": "2023-05-16", "close": 0.1974, "volume": 264451.0}, {"date": "2023-05-17", "close": 0.1974, "volume": 634611.0}, {"date": "2023-05-18", "close": 0.1974, "volume": 1635031.0}, {"date": "2023-05-19", "close": 0.1974, "volume": 593094.0}, {"date": "2023-05-22", "close": 0.1974, "volume": 4873758.0}, {"date": "2023-05-23", "close": 0.1974, "volume": 328910.0}, {"date": "2023-05-24", "close": 0.172725, "volume": 448729.0}, {"date": "2023-05-25", "close": 0.1974, "volume": 249659.0}, {"date": "2023-05-26", "close": 0.1974, "volume": 118273.0}, {"date": "2023-05-29", "close": 0.1974, "volume": 527915.0}, {"date": "2023-05-30", "close": 0.1974, "volume": 253021.0}, {"date": "2023-05-31", "close": 0.1850625, "volume": 212462.0}, {"date": "2023-06-01", "close": 0.172725, "volume": 331069.0}, {"date": "2023-06-02", "close": 0.172725, "volume": 239595.0}, {"date": "2023-06-05", "close": 0.172725, "volume": 117551.0}, {"date": "2023-06-06", "close": 0.1974, "volume": 115755.0}, {"date": "2023-06-07", "close": 0.172725, "volume": 81677.0}, {"date": "2023-06-08", "close": 0.172725, "volume": 291401.0}, {"date": "2023-06-09", "close": 0.172725, "volume": 1815949.0}, {"date": "2023-06-13", "close": 0.172725, "volume": 4754537.0}, {"date": "2023-06-14", "close": 0.172725, "volume": 431452.0}, {"date": "2023-06-15", "close": 0.172725, "volume": 1374586.0}, {"date": "2023-06-16", "close": 0.172725, "volume": 148322.0}, {"date": "2023-06-19", "close": 0.172725, "volume": 708578.0}, {"date": "2023-06-20", "close": 0.172725, "volume": 771768.0}, {"date": "2023-06-21", "close": 0.1974, "volume": 619873.0}, {"date": "2023-06-22", "close": 0.172725, "volume": 284057.0}, {"date": "2023-06-23", "close": 0.1974, "volume": 762322.0}, {"date": "2023-06-26", "close": 0.172725, "volume": 461705.0}, {"date": "2023-06-27", "close": 0.172725, "volume": 96071.0}, {"date": "2023-06-28", "close": 0.172725, "volume": 100459.0}, {"date": "2023-06-29", "close": 0.172725, "volume": 2678432.0}, {"date": "2023-06-30", "close": 0.172725, "volume": 1941483.0}, {"date": "2023-07-03", "close": 0.172725, "volume": 62857.0}, {"date": "2023-07-04", "close": 0.172725, "volume": 129704.0}, {"date": "2023-07-05", "close": 0.172725, "volume": 442276.0}, {"date": "2023-07-06", "close": 0.172725, "volume": 36448.0}, {"date": "2023-07-07", "close": 0.172725, "volume": 101226.0}, {"date": "2023-07-10", "close": 0.172725, "volume": 555870.0}, {"date": "2023-07-11", "close": 0.172725, "volume": 27858.0}, {"date": "2023-07-12", "close": 0.172725, "volume": 167271.0}, {"date": "2023-07-13", "close": 0.172725, "volume": 378314.0}, {"date": "2023-07-14", "close": 0.172725, "volume": 145567.0}, {"date": "2023-07-17", "close": 0.172725, "volume": 120029.0}, {"date": "2023-07-18", "close": 0.172725, "volume": 71975.0}, {"date": "2023-07-19", "close": 0.172725, "volume": 172599.0}, {"date": "2023-07-20", "close": 0.1850625, "volume": 30334.0}, {"date": "2023-07-21", "close": 0.172725, "volume": 77691.0}, {"date": "2023-07-24", "close": 0.172725, "volume": 197173.0}, {"date": "2023-07-25", "close": 0.172725, "volume": 283665.0}, {"date": "2023-07-26", "close": 0.172725, "volume": 227050.0}, {"date": "2023-07-27", "close": 0.172725, "volume": 13893.0}, {"date": "2023-07-28", "close": 0.172725, "volume": 251296.0}, {"date": "2023-07-31", "close": 0.172725, "volume": 2621580.0}, {"date": "2023-08-01", "close": 0.172725, "volume": 1469458.0}, {"date": "2023-08-02", "close": 0.172725, "volume": 522493.0}, {"date": "2023-08-03", "close": 0.175, "volume": 2618550.0}, {"date": "2023-08-04", "close": 0.2, "volume": 105451.0}, {"date": "2023-08-07", "close": 0.1875, "volume": 244940.0}, {"date": "2023-08-08", "close": 0.2, "volume": 74041.0}, {"date": "2023-08-09", "close": 0.175, "volume": 73225.0}, {"date": "2023-08-10", "close": 0.175, "volume": 2025460.0}, {"date": "2023-08-11", "close": 0.175, "volume": 257912.0}, {"date": "2023-08-14", "close": 0.175, "volume": 129745.0}, {"date": "2023-08-15", "close": 0.15, "volume": 190255.0}, {"date": "2023-08-16", "close": 0.15, "volume": 747051.0}, {"date": "2023-08-17", "close": 0.1625, "volume": 574453.0}, {"date": "2023-08-18", "close": 0.175, "volume": 180440.0}, {"date": "2023-08-21", "close": 0.1625, "volume": 189432.0}, {"date": "2023-08-22", "close": 0.175, "volume": 88203.0}, {"date": "2023-08-23", "close": 0.15, "volume": 244136.0}, {"date": "2023-08-24", "close": 0.15, "volume": 63805.0}, {"date": "2023-08-25", "close": 0.15, "volume": 39124.0}, {"date": "2023-08-28", "close": 0.1625, "volume": 123754.0}, {"date": "2023-08-31", "close": 0.15, "volume": 158911.0}, {"date": "2023-09-01", "close": 0.1625, "volume": 286810.0}, {"date": "2023-09-04", "close": 0.15, "volume": 595604.0}, {"date": "2023-09-05", "close": 0.175, "volume": 1876678.0}, {"date": "2023-09-06", "close": 0.2, "volume": 412411.0}, {"date": "2023-09-07", "close": 0.2, "volume": 321187.0}, {"date": "2023-09-08", "close": 0.175, "volume": 2931571.0}, {"date": "2023-09-11", "close": 0.15, "volume": 589022.0}, {"date": "2023-09-12", "close": 0.175, "volume": 535322.0}, {"date": "2023-09-13", "close": 0.1625, "volume": 388064.0}, {"date": "2023-09-14", "close": 0.1625, "volume": 230504.0}, {"date": "2023-09-15", "close": 0.15, "volume": 1746961.0}, {"date": "2023-09-18", "close": 0.15, "volume": 571608.0}, {"date": "2023-09-19", "close": 0.15, "volume": 1081288.0}, {"date": "2023-09-20", "close": 0.15, "volume": 207860.0}, {"date": "2023-09-21", "close": 0.175, "volume": 980639.0}, {"date": "2023-09-22", "close": 0.175, "volume": 171846.0}, {"date": "2023-09-25", "close": 0.15, "volume": 315473.0}, {"date": "2023-09-26", "close": 0.175, "volume": 79961.0}, {"date": "2023-09-27", "close": 0.15, "volume": 122178.0}, {"date": "2023-09-28", "close": 0.15, "volume": 108226.0}, {"date": "2023-09-29", "close": 0.15, "volume": 277709.0}, {"date": "2023-10-02", "close": 0.15, "volume": 69952.0}, {"date": "2023-10-03", "close": 0.175, "volume": 2353130.0}, {"date": "2023-10-04", "close": 0.15, "volume": 1107842.0}, {"date": "2023-10-05", "close": 0.15, "volume": 115009.0}, {"date": "2023-10-06", "close": 0.15, "volume": 274567.0}, {"date": "2023-10-09", "close": 0.15, "volume": 231421.0}, {"date": "2023-10-10", "close": 0.15, "volume": 1315409.0}, {"date": "2023-10-11", "close": 0.15, "volume": 2227532.0}, {"date": "2023-10-12", "close": 0.175, "volume": 164884.0}, {"date": "2023-10-13", "close": 0.15, "volume": 5846696.0}, {"date": "2023-10-16", "close": 0.15, "volume": 653637.0}, {"date": "2023-10-17", "close": 0.15, "volume": 443158.0}, {"date": "2023-10-18", "close": 0.15, "volume": 595705.0}, {"date": "2023-10-19", "close": 0.175, "volume": 3363775.0}, {"date": "2023-10-20", "close": 0.15, "volume": 2622768.0}, {"date": "2023-10-23", "close": 0.175, "volume": 794278.0}, {"date": "2023-10-24", "close": 0.15, "volume": 399934.0}, {"date": "2023-10-25", "close": 0.1625, "volume": 144690.0}, {"date": "2023-10-26", "close": 0.15, "volume": 3391937.0}, {"date": "2023-10-27", "close": 0.15, "volume": 924863.0}, {"date": "2023-10-30", "close": 0.15, "volume": 329735.0}, {"date": "2023-10-31", "close": 0.175, "volume": 511669.0}, {"date": "2023-11-01", "close": 0.15, "volume": 377774.0}, {"date": "2023-11-02", "close": 0.1625, "volume": 151914.0}, {"date": "2023-11-03", "close": 0.15, "volume": 102019.0}, {"date": "2023-11-06", "close": 0.15, "volume": 317641.0}, {"date": "2023-11-07", "close": 0.15, "volume": 1765134.0}, {"date": "2023-11-08", "close": 0.15, "volume": 242626.0}, {"date": "2023-11-09", "close": 0.1625, "volume": 377563.0}, {"date": "2023-11-10", "close": 0.15, "volume": 148338.0}, {"date": "2023-11-14", "close": 0.15, "volume": 3573331.0}, {"date": "2023-11-15", "close": 0.15, "volume": 460116.0}, {"date": "2023-11-16", "close": 0.125, "volume": 184092.0}, {"date": "2023-11-17", "close": 0.15, "volume": 229564.0}, {"date": "2023-11-20", "close": 0.15, "volume": 395757.0}, {"date": "2023-11-21", "close": 0.15, "volume": 213156.0}, {"date": "2023-11-22", "close": 0.15, "volume": 188725.0}, {"date": "2023-11-23", "close": 0.1375, "volume": 277322.0}, {"date": "2023-11-24", "close": 0.15, "volume": 367396.0}, {"date": "2023-11-27", "close": 0.1375, "volume": 105459.0}, {"date": "2023-11-29", "close": 0.125, "volume": 577530.0}, {"date": "2023-11-30", "close": 0.125, "volume": 1654576.0}, {"date": "2023-12-01", "close": 0.125, "volume": 2638132.0}, {"date": "2023-12-04", "close": 0.125, "volume": 5421302.0}, {"date": "2023-12-05", "close": 0.1, "volume": 2505639.0}, {"date": "2023-12-06", "close": 0.1, "volume": 1155224.0}, {"date": "2023-12-07", "close": 0.1, "volume": 968511.0}, {"date": "2023-12-08", "close": 0.1, "volume": 759771.0}, {"date": "2023-12-11", "close": 0.1, "volume": 1265835.0}, {"date": "2023-12-12", "close": 0.1, "volume": 459511.0}, {"date": "2023-12-13", "close": 0.1, "volume": 1331879.0}, {"date": "2023-12-14", "close": 0.125, "volume": 877440.0}, {"date": "2023-12-15", "close": 0.125, "volume": 782125.0}, {"date": "2023-12-18", "close": 0.125, "volume": 799425.0}, {"date": "2023-12-19", "close": 0.1, "volume": 796624.0}, {"date": "2023-12-20", "close": 0.1, "volume": 539870.0}, {"date": "2023-12-21", "close": 0.1, "volume": 158315.0}, {"date": "2023-12-22", "close": 0.125, "volume": 609605.0}, {"date": "2023-12-27", "close": 0.1, "volume": 523355.0}, {"date": "2023-12-28", "close": 0.1, "volume": 1272122.0}, {"date": "2023-12-29", "close": 0.125, "volume": 209330.0}, {"date": "2024-01-02", "close": 0.125, "volume": 273643.0}, {"date": "2024-01-03", "close": 0.125, "volume": 449360.0}, {"date": "2024-01-04", "close": 0.1, "volume": 298982.0}, {"date": "2024-01-05", "close": 0.125, "volume": 194763.0}, {"date": "2024-01-08", "close": 0.1, "volume": 340606.0}, {"date": "2024-01-09", "close": 0.1, "volume": 298755.0}, {"date": "2024-01-10", "close": 0.1, "volume": 1261504.0}, {"date": "2024-01-11", "close": 0.1, "volume": 276348.0}, {"date": "2024-01-12", "close": 0.1125, "volume": 108302.0}, {"date": "2024-01-15", "close": 0.1, "volume": 244845.0}, {"date": "2024-01-16", "close": 0.1, "volume": 150778.0}, {"date": "2024-01-17", "close": 0.125, "volume": 79558.0}, {"date": "2024-01-18", "close": 0.1, "volume": 4598835.0}, {"date": "2024-01-19", "close": 0.1, "volume": 473325.0}, {"date": "2024-01-22", "close": 0.1, "volume": 525585.0}, {"date": "2024-01-23", "close": 0.125, "volume": 115388.0}, {"date": "2024-01-24", "close": 0.1, "volume": 441845.0}, {"date": "2024-01-25", "close": 0.1, "volume": 199502.0}, {"date": "2024-01-29", "close": 0.1, "volume": 163273.0}, {"date": "2024-01-30", "close": 0.1, "volume": 543137.0}, {"date": "2024-01-31", "close": 0.1, "volume": 314339.0}, {"date": "2024-02-01", "close": 0.1, "volume": 98463.0}, {"date": "2024-02-02", "close": 0.1, "volume": 204383.0}, {"date": "2024-02-05", "close": 0.125, "volume": 637892.0}, {"date": "2024-02-06", "close": 0.125, "volume": 1920572.0}, {"date": "2024-02-07", "close": 0.125, "volume": 2117575.0}, {"date": "2024-02-08", "close": 0.125, "volume": 1217987.0}, {"date": "2024-02-09", "close": 0.125, "volume": 509650.0}, {"date": "2024-02-12", "close": 0.125, "volume": 763034.0}, {"date": "2024-02-13", "close": 0.1, "volume": 1192375.0}, {"date": "2024-02-14", "close": 0.125, "volume": 197430.0}, {"date": "2024-02-15", "close": 0.125, "volume": 4026943.0}, {"date": "2024-02-16", "close": 0.125, "volume": 512573.0}, {"date": "2024-02-19", "close": 0.125, "volume": 1706996.0}, {"date": "2024-02-20", "close": 0.125, "volume": 5117576.0}, {"date": "2024-02-21", "close": 0.125, "volume": 1062723.0}, {"date": "2024-02-22", "close": 0.15, "volume": 4737263.0}, {"date": "2024-02-23", "close": 0.15, "volume": 3460614.0}, {"date": "2024-02-26", "close": 0.15, "volume": 1233332.0}, {"date": "2024-02-27", "close": 0.15, "volume": 1349881.0}, {"date": "2024-02-28", "close": 0.15, "volume": 758338.0}, {"date": "2024-02-29", "close": 0.15, "volume": 828420.0}, {"date": "2024-03-01", "close": 0.15, "volume": 580861.0}, {"date": "2024-03-04", "close": 0.125, "volume": 846454.0}, {"date": "2024-03-05", "close": 0.125, "volume": 202070.0}, {"date": "2024-03-06", "close": 0.15, "volume": 2348431.0}, {"date": "2024-03-07", "close": 0.125, "volume": 1408638.0}, {"date": "2024-03-08", "close": 0.15, "volume": 679427.0}, {"date": "2024-03-11", "close": 0.15, "volume": 1073094.0}, {"date": "2024-03-12", "close": 0.125, "volume": 2421112.0}, {"date": "2024-03-13", "close": 0.125, "volume": 661747.0}, {"date": "2024-03-14", "close": 0.15, "volume": 448599.0}, {"date": "2024-03-15", "close": 0.15, "volume": 11558280.0}, {"date": "2024-03-18", "close": 0.15, "volume": 2440031.0}, {"date": "2024-03-19", "close": 0.125, "volume": 1506904.0}, {"date": "2024-03-20", "close": 0.125, "volume": 716925.0}, {"date": "2024-03-21", "close": 0.15, "volume": 392918.0}, {"date": "2024-03-22", "close": 0.15, "volume": 1251736.0}, {"date": "2024-03-25", "close": 0.125, "volume": 645340.0}, {"date": "2024-03-26", "close": 0.15, "volume": 760471.0}, {"date": "2024-03-27", "close": 0.15, "volume": 556807.0}, {"date": "2024-03-28", "close": 0.125, "volume": 464076.0}, {"date": "2024-04-02", "close": 0.15, "volume": 1758164.0}, {"date": "2024-04-03", "close": 0.175, "volume": 11739212.0}, {"date": "2024-04-04", "close": 0.15, "volume": 3674522.0}, {"date": "2024-04-05", "close": 0.175, "volume": 1991578.0}, {"date": "2024-04-08", "close": 0.175, "volume": 1253103.0}, {"date": "2024-04-09", "close": 0.15, "volume": 1221592.0}, {"date": "2024-04-10", "close": 0.15, "volume": 1965611.0}, {"date": "2024-04-11", "close": 0.125, "volume": 7537143.0}, {"date": "2024-04-12", "close": 0.15, "volume": 2724724.0}, {"date": "2024-04-15", "close": 0.15, "volume": 2829282.0}, {"date": "2024-04-16", "close": 0.125, "volume": 12531608.0}, {"date": "2024-04-17", "close": 0.1, "volume": 1000954.0}, {"date": "2024-04-18", "close": 0.1, "volume": 1131464.0}, {"date": "2024-04-19", "close": 0.125, "volume": 2050286.0}, {"date": "2024-04-22", "close": 0.125, "volume": 663619.0}, {"date": "2024-04-24", "close": 0.1, "volume": 23588164.0}, {"date": "2024-04-26", "close": 0.075, "volume": 1695896.0}, {"date": "2024-04-29", "close": 0.075, "volume": 1536261.0}, {"date": "2024-04-30", "close": 0.1, "volume": 1017396.0}, {"date": "2024-05-01", "close": 0.075, "volume": 2629883.0}, {"date": "2024-05-02", "close": 0.075, "volume": 1444353.0}, {"date": "2024-05-03", "close": 0.1, "volume": 879143.0}, {"date": "2024-05-06", "close": 0.075, "volume": 1903883.0}, {"date": "2024-05-07", "close": 0.1, "volume": 779109.0}, {"date": "2024-05-08", "close": 0.075, "volume": 3414259.0}, {"date": "2024-05-09", "close": 0.1, "volume": 436200.0}, {"date": "2024-05-10", "close": 0.075, "volume": 1129562.0}, {"date": "2024-05-13", "close": 0.075, "volume": 1453903.0}, {"date": "2024-05-14", "close": 0.1, "volume": 428027.0}, {"date": "2024-05-15", "close": 0.075, "volume": 336858.0}, {"date": "2024-05-16", "close": 0.075, "volume": 70420.0}, {"date": "2024-05-17", "close": 0.075, "volume": 86790.0}, {"date": "2024-05-20", "close": 0.075, "volume": 448009.0}, {"date": "2024-05-21", "close": 0.1, "volume": 473466.0}, {"date": "2024-05-22", "close": 0.075, "volume": 13503814.0}, {"date": "2024-05-23", "close": 0.075, "volume": 13193922.0}, {"date": "2024-05-24", "close": 0.075, "volume": 1247504.0}, {"date": "2024-05-27", "close": 0.05, "volume": 346708.0}, {"date": "2024-05-28", "close": 0.075, "volume": 389475.0}, {"date": "2024-05-29", "close": 0.05, "volume": 769832.0}, {"date": "2024-05-30", "close": 0.075, "volume": 875452.0}, {"date": "2024-05-31", "close": 0.075, "volume": 1128449.0}, {"date": "2024-06-03", "close": 0.075, "volume": 1148796.0}, {"date": "2024-06-04", "close": 0.0625, "volume": 598984.0}, {"date": "2024-06-05", "close": 0.0625, "volume": 419340.0}, {"date": "2024-06-06", "close": 0.0625, "volume": 387252.0}, {"date": "2024-06-07", "close": 0.05, "volume": 102055.0}, {"date": "2024-06-11", "close": 0.05, "volume": 413854.0}, {"date": "2024-06-12", "close": 0.05, "volume": 1090207.0}, {"date": "2024-06-13", "close": 0.05, "volume": 37464.0}, {"date": "2024-06-14", "close": 0.05, "volume": 1110443.0}, {"date": "2024-06-17", "close": 0.05, "volume": 616758.0}, {"date": "2024-06-18", "close": 0.05, "volume": 44655.0}, {"date": "2024-06-19", "close": 0.075, "volume": 288753.0}, {"date": "2024-06-20", "close": 0.075, "volume": 246274.0}, {"date": "2024-06-21", "close": 0.05, "volume": 614400.0}, {"date": "2024-06-24", "close": 0.075, "volume": 600143.0}, {"date": "2024-06-25", "close": 0.075, "volume": 1707029.0}, {"date": "2024-06-26", "close": 0.05, "volume": 8268289.0}, {"date": "2024-06-27", "close": 0.05, "volume": 449207.0}, {"date": "2024-06-28", "close": 0.05, "volume": 1138282.0}, {"date": "2024-07-01", "close": 0.05, "volume": 1336336.0}, {"date": "2024-07-02", "close": 0.05, "volume": 670138.0}, {"date": "2024-07-03", "close": 0.05, "volume": 6766192.0}, {"date": "2024-07-04", "close": 0.05, "volume": 12575453.0}, {"date": "2024-07-05", "close": 0.05, "volume": 1408310.0}, {"date": "2024-07-08", "close": 0.05, "volume": 6357670.0}, {"date": "2024-07-09", "close": 0.05, "volume": 772636.0}, {"date": "2024-07-10", "close": 0.075, "volume": 289123.0}, {"date": "2024-07-11", "close": 0.05, "volume": 304715.0}, {"date": "2024-07-12", "close": 0.075, "volume": 142650.0}, {"date": "2024-07-15", "close": 0.05, "volume": 261613.0}, {"date": "2024-07-16", "close": 0.05, "volume": 159717.0}, {"date": "2024-07-17", "close": 0.05, "volume": 279003.0}, {"date": "2024-07-18", "close": 0.075, "volume": 85337.0}, {"date": "2024-07-19", "close": 0.05, "volume": 95136.0}, {"date": "2024-07-22", "close": 0.05, "volume": 160632.0}, {"date": "2024-07-23", "close": 0.05, "volume": 174837.0}, {"date": "2024-07-24", "close": 0.075, "volume": 376028.0}, {"date": "2024-07-25", "close": 0.075, "volume": 253360.0}, {"date": "2024-07-26", "close": 0.05, "volume": 243604.0}, {"date": "2024-07-29", "close": 0.075, "volume": 222292.0}, {"date": "2024-07-30", "close": 0.075, "volume": 321387.0}, {"date": "2024-07-31", "close": 0.05, "volume": 78349.0}, {"date": "2024-08-01", "close": 0.075, "volume": 531026.0}, {"date": "2024-08-02", "close": 0.05, "volume": 122952.0}, {"date": "2024-08-05", "close": 0.05, "volume": 292219.0}, {"date": "2024-08-06", "close": 0.05, "volume": 2074643.0}, {"date": "2024-08-07", "close": 0.05, "volume": 566979.0}, {"date": "2024-08-08", "close": 0.05, "volume": 615638.0}, {"date": "2024-08-09", "close": 0.05, "volume": 57211.0}, {"date": "2024-08-12", "close": 0.075, "volume": 413059.0}, {"date": "2024-08-13", "close": 0.05, "volume": 84667.0}, {"date": "2024-08-14", "close": 0.05, "volume": 76330.0}, {"date": "2024-08-15", "close": 0.05, "volume": 333480.0}, {"date": "2024-08-16", "close": 0.05, "volume": 28239.0}, {"date": "2024-08-19", "close": 0.05, "volume": 284830.0}, {"date": "2024-08-20", "close": 0.05, "volume": 119394.0}, {"date": "2024-08-21", "close": 0.05, "volume": 8911405.0}, {"date": "2024-08-22", "close": 0.05, "volume": 215146.0}, {"date": "2024-08-23", "close": 0.0625, "volume": 89983.0}, {"date": "2024-08-26", "close": 0.05, "volume": 233972.0}, {"date": "2024-08-27", "close": 0.05, "volume": 1351984.0}, {"date": "2024-08-28", "close": 0.05, "volume": 3613573.0}, {"date": "2024-08-29", "close": 0.05, "volume": 1331043.0}, {"date": "2024-08-30", "close": 0.05, "volume": 613878.0}, {"date": "2024-09-02", "close": 0.075, "volume": 1388215.0}, {"date": "2024-09-03", "close": 0.05, "volume": 175957.0}, {"date": "2024-09-04", "close": 0.05, "volume": 1547864.0}, {"date": "2024-09-05", "close": 0.05, "volume": 216876.0}, {"date": "2024-09-06", "close": 0.025, "volume": 3981969.0}, {"date": "2024-09-09", "close": 0.05, "volume": 1469124.0}, {"date": "2024-09-10", "close": 0.05, "volume": 292162.0}, {"date": "2024-09-11", "close": 0.05, "volume": 1988943.0}, {"date": "2024-09-12", "close": 0.05, "volume": 821180.0}, {"date": "2024-09-13", "close": 0.05, "volume": 1923948.0}, {"date": "2024-09-16", "close": 0.05, "volume": 364275.0}, {"date": "2024-09-17", "close": 0.0375, "volume": 930721.0}, {"date": "2024-09-18", "close": 0.05, "volume": 5524518.0}, {"date": "2024-09-19", "close": 0.05, "volume": 337655.0}, {"date": "2024-09-20", "close": 0.05, "volume": 314340.0}, {"date": "2024-09-23", "close": 0.05, "volume": 961488.0}, {"date": "2024-09-24", "close": 0.075, "volume": 608979.0}, {"date": "2024-09-25", "close": 0.05, "volume": 1505077.0}, {"date": "2024-09-26", "close": 0.05, "volume": 442979.0}, {"date": "2024-09-27", "close": 0.05, "volume": 50873.0}, {"date": "2024-09-30", "close": 0.0625, "volume": 115763.0}, {"date": "2024-10-01", "close": 0.0625, "volume": 709905.0}, {"date": "2024-10-02", "close": 0.0625, "volume": 140989.0}, {"date": "2024-10-03", "close": 0.0625, "volume": 491343.0}, {"date": "2024-10-04", "close": 0.05, "volume": 1543140.0}, {"date": "2024-10-07", "close": 0.05, "volume": 404278.0}, {"date": "2024-10-08", "close": 0.075, "volume": 1105345.0}, {"date": "2024-10-09", "close": 0.05, "volume": 1851658.0}, {"date": "2024-10-10", "close": 0.05, "volume": 482776.0}, {"date": "2024-10-11", "close": 0.0625, "volume": 8539.0}, {"date": "2024-10-14", "close": 0.05, "volume": 198477.0}, {"date": "2024-10-15", "close": 0.05, "volume": 126680.0}, {"date": "2024-10-16", "close": 0.0625, "volume": 254528.0}, {"date": "2024-10-17", "close": 0.0625, "volume": 53246.0}, {"date": "2024-10-18", "close": 0.05, "volume": 400000.0}, {"date": "2024-10-21", "close": 0.05, "volume": 709115.0}, {"date": "2024-10-22", "close": 0.05, "volume": 3809433.0}, {"date": "2024-10-23", "close": 0.05, "volume": 2658594.0}, {"date": "2024-10-24", "close": 0.05, "volume": 149909.0}, {"date": "2024-10-25", "close": 0.0625, "volume": 245293.0}, {"date": "2024-10-28", "close": 0.05, "volume": 65162.0}, {"date": "2024-10-29", "close": 0.05, "volume": 4870502.0}, {"date": "2024-10-30", "close": 0.05, "volume": 869336.0}, {"date": "2024-10-31", "close": 0.05, "volume": 1642425.0}, {"date": "2024-11-01", "close": 0.05, "volume": 127203.0}, {"date": "2024-11-04", "close": 0.05, "volume": 518918.0}, {"date": "2024-11-05", "close": 0.05, "volume": 181730.0}, {"date": "2024-11-06", "close": 0.05, "volume": 341154.0}, {"date": "2024-11-07", "close": 0.05, "volume": 1115336.0}, {"date": "2024-11-08", "close": 0.05, "volume": 556720.0}, {"date": "2024-11-11", "close": 0.05, "volume": 920659.0}, {"date": "2024-11-12", "close": 0.05, "volume": 300840.0}, {"date": "2024-11-13", "close": 0.05, "volume": 20788.0}, {"date": "2024-11-14", "close": 0.05, "volume": 373465.0}, {"date": "2024-11-15", "close": 0.05, "volume": 1450622.0}, {"date": "2024-11-18", "close": 0.05, "volume": 19813.0}, {"date": "2024-11-19", "close": 0.05, "volume": 734852.0}, {"date": "2024-11-20", "close": 0.05, "volume": 2052284.0}, {"date": "2024-11-21", "close": 0.05, "volume": 3178970.0}, {"date": "2024-11-22", "close": 0.0375, "volume": 1188796.0}, {"date": "2024-11-25", "close": 0.05, "volume": 1755679.0}, {"date": "2024-11-26", "close": 0.025, "volume": 496604.0}, {"date": "2024-11-27", "close": 0.0375, "volume": 52271.0}, {"date": "2024-11-28", "close": 0.05, "volume": 168755.0}, {"date": "2024-11-29", "close": 0.025, "volume": 1109267.0}, {"date": "2024-12-02", "close": 0.0375, "volume": 105281.0}, {"date": "2024-12-03", "close": 0.05, "volume": 220980.0}, {"date": "2024-12-04", "close": 0.0375, "volume": 47450.0}, {"date": "2024-12-05", "close": 0.05, "volume": 191265.0}, {"date": "2024-12-06", "close": 0.05, "volume": 139670.0}, {"date": "2024-12-09", "close": 0.025, "volume": 19877.0}, {"date": "2024-12-10", "close": 0.0375, "volume": 239860.0}, {"date": "2024-12-11", "close": 0.05, "volume": 41682.0}, {"date": "2024-12-12", "close": 0.05, "volume": 85599.0}, {"date": "2024-12-13", "close": 0.025, "volume": 92756.0}, {"date": "2024-12-16", "close": 0.0375, "volume": 30806.0}, {"date": "2024-12-17", "close": 0.05, "volume": 156310.0}, {"date": "2024-12-18", "close": 0.025, "volume": 69620.0}, {"date": "2024-12-19", "close": 0.0375, "volume": 80315.0}, {"date": "2024-12-20", "close": 0.05, "volume": 830455.0}, {"date": "2024-12-23", "close": 0.05, "volume": 193189.0}, {"date": "2024-12-24", "close": 0.05, "volume": 13989.0}, {"date": "2024-12-27", "close": 0.05, "volume": 2892.0}, {"date": "2024-12-30", "close": 0.05, "volume": 494525.0}, {"date": "2024-12-31", "close": 0.05, "volume": 76794.0}, {"date": "2025-01-02", "close": 0.025, "volume": 1247312.0}, {"date": "2025-01-03", "close": 0.05, "volume": 402659.0}, {"date": "2025-01-06", "close": 0.025, "volume": 155710.0}, {"date": "2025-01-07", "close": 0.05, "volume": 46060.0}, {"date": "2025-01-08", "close": 0.05, "volume": 189586.0}, {"date": "2025-01-09", "close": 0.05, "volume": 271127.0}, {"date": "2025-01-10", "close": 0.05, "volume": 68765.0}, {"date": "2025-01-13", "close": 0.05, "volume": 452156.0}, {"date": "2025-01-14", "close": 0.05, "volume": 9990.0}, {"date": "2025-01-15", "close": 0.05, "volume": 1225.0}, {"date": "2025-01-16", "close": 0.05, "volume": 87135.0}, {"date": "2025-01-17", "close": 0.05, "volume": 51652.0}, {"date": "2025-01-20", "close": 0.025, "volume": 119743.0}, {"date": "2025-01-21", "close": 0.05, "volume": 806186.0}, {"date": "2025-01-22", "close": 0.05, "volume": 1438064.0}, {"date": "2025-01-23", "close": 0.05, "volume": 1409403.0}, {"date": "2025-01-24", "close": 0.05, "volume": 42729.0}, {"date": "2025-01-28", "close": 0.05, "volume": 78496.0}, {"date": "2025-01-29", "close": 0.05, "volume": 220787.0}, {"date": "2025-01-30", "close": 0.05, "volume": 715493.0}, {"date": "2025-01-31", "close": 0.05, "volume": 341821.0}, {"date": "2025-02-03", "close": 0.05, "volume": 324847.0}, {"date": "2025-02-04", "close": 0.05, "volume": 186065.0}, {"date": "2025-02-05", "close": 0.025, "volume": 601609.0}, {"date": "2025-02-06", "close": 0.05, "volume": 57938.0}, {"date": "2025-02-07", "close": 0.05, "volume": 133163.0}, {"date": "2025-02-10", "close": 0.05, "volume": 599862.0}, {"date": "2025-02-11", "close": 0.05, "volume": 83982.0}, {"date": "2025-02-12", "close": 0.025, "volume": 12066.0}, {"date": "2025-02-13", "close": 0.0375, "volume": 104726.0}, {"date": "2025-02-14", "close": 0.05, "volume": 123702.0}, {"date": "2025-02-17", "close": 0.05, "volume": 1802930.0}, {"date": "2025-02-18", "close": 0.05, "volume": 340680.0}, {"date": "2025-02-19", "close": 0.05, "volume": 91519.0}, {"date": "2025-02-20", "close": 0.05, "volume": 149563.0}, {"date": "2025-02-21", "close": 0.05, "volume": 67153.0}, {"date": "2025-02-24", "close": 0.025, "volume": 171005.0}, {"date": "2025-02-25", "close": 0.05, "volume": 174093.0}, {"date": "2025-02-26", "close": 0.025, "volume": 178128.0}, {"date": "2025-02-27", "close": 0.0375, "volume": 138491.0}, {"date": "2025-02-28", "close": 0.05, "volume": 87622.0}, {"date": "2025-03-03", "close": 0.025, "volume": 75921.0}, {"date": "2025-03-04", "close": 0.05, "volume": 237249.0}, {"date": "2025-03-05", "close": 0.0375, "volume": 436225.0}, {"date": "2025-03-06", "close": 0.0375, "volume": 105962.0}, {"date": "2025-03-07", "close": 0.0375, "volume": 7230.0}, {"date": "2025-03-10", "close": 0.05, "volume": 220092.0}, {"date": "2025-03-11", "close": 0.025, "volume": 83238.0}, {"date": "2025-03-12", "close": 0.0375, "volume": 892442.0}, {"date": "2025-03-13", "close": 0.05, "volume": 227964.0}, {"date": "2025-03-14", "close": 0.025, "volume": 137389.0}, {"date": "2025-03-17", "close": 0.05, "volume": 263027.0}, {"date": "2025-03-18", "close": 0.05, "volume": 167748.0}, {"date": "2025-03-19", "close": 0.05, "volume": 67481.0}, {"date": "2025-03-20", "close": 0.05, "volume": 429658.0}, {"date": "2025-03-21", "close": 0.05, "volume": 176024.0}, {"date": "2025-03-24", "close": 0.05, "volume": 50191.0}, {"date": "2025-03-25", "close": 0.0375, "volume": 68714.0}, {"date": "2025-03-26", "close": 0.0375, "volume": 13243.0}, {"date": "2025-03-27", "close": 0.0375, "volume": 404425.0}, {"date": "2025-03-28", "close": 0.0375, "volume": 54985.0}, {"date": "2025-03-31", "close": 0.0375, "volume": 81234.0}, {"date": "2025-04-01", "close": 0.0375, "volume": 59471.0}, {"date": "2025-04-02", "close": 0.0375, "volume": 401835.0}, {"date": "2025-04-03", "close": 0.05, "volume": 54534.0}, {"date": "2025-04-04", "close": 0.025, "volume": 210657.0}, {"date": "2025-04-07", "close": 0.0375, "volume": 157084.0}, {"date": "2025-04-08", "close": 0.025, "volume": 134602.0}, {"date": "2025-04-09", "close": 0.025, "volume": 321529.0}, {"date": "2025-04-10", "close": 0.025, "volume": 94820.0}, {"date": "2025-04-11", "close": 0.025, "volume": 231741.0}, {"date": "2025-04-14", "close": 0.0375, "volume": 126792.0}, {"date": "2025-04-15", "close": 0.025, "volume": 190917.0}, {"date": "2025-04-16", "close": 0.025, "volume": 15224.0}, {"date": "2025-04-22", "close": 0.0375, "volume": 267886.0}, {"date": "2025-04-23", "close": 0.025, "volume": 691342.0}, {"date": "2025-04-24", "close": 0.025, "volume": 31829.0}, {"date": "2025-04-28", "close": 0.025, "volume": 18971.0}, {"date": "2025-04-29", "close": 0.05, "volume": 365333.0}, {"date": "2025-04-30", "close": 0.0375, "volume": 79052.0}, {"date": "2025-05-01", "close": 0.025, "volume": 183268.0}, {"date": "2025-05-02", "close": 0.0375, "volume": 148719.0}, {"date": "2025-05-05", "close": 0.025, "volume": 187292.0}, {"date": "2025-05-06", "close": 0.05, "volume": 161240.0}, {"date": "2025-05-07", "close": 0.025, "volume": 2681013.0}, {"date": "2025-05-19", "close": 0.022, "volume": 1899551.0}, {"date": "2025-05-20", "close": 0.023, "volume": 1057119.0}, {"date": "2025-05-21", "close": 0.026, "volume": 4457688.0}, {"date": "2025-05-22", "close": 0.026, "volume": 1004364.0}, {"date": "2025-05-23", "close": 0.024, "volume": 2122681.0}, {"date": "2025-05-26", "close": 0.023, "volume": 502466.0}, {"date": "2025-05-27", "close": 0.024, "volume": 1736929.0}, {"date": "2025-05-28", "close": 0.023, "volume": 208911.0}, {"date": "2025-05-29", "close": 0.024, "volume": 678209.0}, {"date": "2025-05-30", "close": 0.026, "volume": 1413337.0}, {"date": "2025-06-02", "close": 0.024, "volume": 183519.0}, {"date": "2025-06-03", "close": 0.025, "volume": 1464806.0}, {"date": "2025-06-04", "close": 0.025, "volume": 677492.0}, {"date": "2025-06-05", "close": 0.025, "volume": 521553.0}, {"date": "2025-06-06", "close": 0.024, "volume": 394776.0}, {"date": "2025-06-10", "close": 0.025, "volume": 2337448.0}, {"date": "2025-06-11", "close": 0.023, "volume": 309158.0}, {"date": "2025-06-12", "close": 0.023, "volume": 659956.0}, {"date": "2025-06-13", "close": 0.023, "volume": 2089260.0}, {"date": "2025-06-16", "close": 0.024, "volume": 4601280.0}, {"date": "2025-06-17", "close": 0.024, "volume": 1083943.0}, {"date": "2025-06-18", "close": 0.023, "volume": 1615162.0}, {"date": "2025-06-19", "close": 0.0235, "volume": 865605.0}, {"date": "2025-06-20", "close": 0.023, "volume": 1103049.0}, {"date": "2025-06-23", "close": 0.023, "volume": 3178661.0}, {"date": "2025-06-24", "close": 0.023, "volume": 2042802.0}, {"date": "2025-06-25", "close": 0.022, "volume": 5207620.0}, {"date": "2025-06-26", "close": 0.021, "volume": 1241350.0}, {"date": "2025-06-27", "close": 0.022, "volume": 985063.0}, {"date": "2025-06-30", "close": 0.022, "volume": 2953006.0}, {"date": "2025-07-01", "close": 0.023, "volume": 791376.0}, {"date": "2025-07-02", "close": 0.022, "volume": 1248742.0}, {"date": "2025-07-03", "close": 0.022, "volume": 731124.0}, {"date": "2025-07-04", "close": 0.023, "volume": 1051163.0}, {"date": "2025-07-07", "close": 0.0225, "volume": 570977.0}, {"date": "2025-07-08", "close": 0.023, "volume": 401311.0}, {"date": "2025-07-09", "close": 0.023, "volume": 717564.0}, {"date": "2025-07-10", "close": 0.023, "volume": 301660.0}, {"date": "2025-07-11", "close": 0.023, "volume": 903995.0}, {"date": "2025-07-14", "close": 0.022, "volume": 633955.0}, {"date": "2025-07-15", "close": 0.022, "volume": 375281.0}, {"date": "2025-07-16", "close": 0.024, "volume": 1369344.0}, {"date": "2025-07-17", "close": 0.022, "volume": 340086.0}, {"date": "2025-07-18", "close": 0.023, "volume": 266829.0}, {"date": "2025-07-21", "close": 0.022, "volume": 550445.0}, {"date": "2025-07-22", "close": 0.023, "volume": 532869.0}, {"date": "2025-07-23", "close": 0.023, "volume": 993079.0}, {"date": "2025-07-24", "close": 0.023, "volume": 131169.0}, {"date": "2025-07-25", "close": 0.023, "volume": 390344.0}, {"date": "2025-07-28", "close": 0.022, "volume": 446964.0}, {"date": "2025-07-29", "close": 0.022, "volume": 2606890.0}, {"date": "2025-07-30", "close": 0.024, "volume": 5140317.0}, {"date": "2025-07-31", "close": 0.022, "volume": 3377189.0}, {"date": "2025-08-01", "close": 0.024, "volume": 267620.0}, {"date": "2025-08-04", "close": 0.024, "volume": 402747.0}, {"date": "2025-08-05", "close": 0.023, "volume": 83179.0}, {"date": "2025-08-06", "close": 0.0235, "volume": 52000.0}, {"date": "2025-08-07", "close": 0.023, "volume": 133325.0}, {"date": "2025-08-08", "close": 0.024, "volume": 47456.0}, {"date": "2025-08-11", "close": 0.023, "volume": 292299.0}, {"date": "2025-08-12", "close": 0.024, "volume": 763527.0}, {"date": "2025-08-13", "close": 0.023, "volume": 210096.0}, {"date": "2025-08-14", "close": 0.024, "volume": 243752.0}, {"date": "2025-08-15", "close": 0.022, "volume": 894626.0}, {"date": "2025-08-18", "close": 0.0235, "volume": 2218661.0}, {"date": "2025-08-19", "close": 0.023, "volume": 1648450.0}, {"date": "2025-08-20", "close": 0.023, "volume": 4094054.0}, {"date": "2025-08-21", "close": 0.0235, "volume": 1283949.0}, {"date": "2025-08-22", "close": 0.0235, "volume": 62006.0}, {"date": "2025-08-25", "close": 0.023, "volume": 1119137.0}, {"date": "2025-08-26", "close": 0.023, "volume": 114143.0}, {"date": "2025-08-27", "close": 0.023, "volume": 104041.0}, {"date": "2025-08-28", "close": 0.023, "volume": 134682.0}, {"date": "2025-08-29", "close": 0.0235, "volume": 180233.0}, {"date": "2025-09-01", "close": 0.022, "volume": 6311059.0}, {"date": "2025-09-02", "close": 0.022, "volume": 1547722.0}, {"date": "2025-09-03", "close": 0.023, "volume": 155798.0}, {"date": "2025-09-04", "close": 0.022, "volume": 1082510.0}, {"date": "2025-09-05", "close": 0.022, "volume": 171381.0}, {"date": "2025-09-08", "close": 0.022, "volume": 585096.0}, {"date": "2025-09-09", "close": 0.023, "volume": 415594.0}, {"date": "2025-09-10", "close": 0.022, "volume": 691979.0}, {"date": "2025-09-11", "close": 0.0225, "volume": 980014.0}, {"date": "2025-09-12", "close": 0.022, "volume": 51187.0}, {"date": "2025-09-15", "close": 0.022, "volume": 1549039.0}, {"date": "2025-09-16", "close": 0.022, "volume": 144967.0}, {"date": "2025-09-17", "close": 0.022, "volume": 815074.0}, {"date": "2025-09-18", "close": 0.022, "volume": 63588.0}, {"date": "2025-09-19", "close": 0.022, "volume": 203861.0}, {"date": "2025-09-22", "close": 0.0225, "volume": 3009687.0}, {"date": "2025-09-23", "close": 0.022, "volume": 921282.0}, {"date": "2025-09-24", "close": 0.021, "volume": 1256143.0}, {"date": "2025-09-25", "close": 0.021, "volume": 469704.0}, {"date": "2025-09-26", "close": 0.022, "volume": 226180.0}, {"date": "2025-09-29", "close": 0.022, "volume": 3255335.0}, {"date": "2025-09-30", "close": 0.0215, "volume": 1342206.0}, {"date": "2025-10-01", "close": 0.021, "volume": 113452.0}, {"date": "2025-10-02", "close": 0.02, "volume": 2522416.0}, {"date": "2025-10-03", "close": 0.02, "volume": 290891.0}, {"date": "2025-10-06", "close": 0.02, "volume": 1510979.0}, {"date": "2025-10-07", "close": 0.02, "volume": 167946.0}, {"date": "2025-10-08", "close": 0.02, "volume": 1509888.0}, {"date": "2025-10-09", "close": 0.0205, "volume": 3196696.0}, {"date": "2025-10-10", "close": 0.02, "volume": 213909.0}, {"date": "2025-10-13", "close": 0.021, "volume": 2424865.0}, {"date": "2025-10-14", "close": 0.0205, "volume": 883979.0}, {"date": "2025-10-15", "close": 0.0205, "volume": 1058588.0}, {"date": "2025-10-16", "close": 0.0205, "volume": 2459719.0}, {"date": "2025-10-17", "close": 0.02, "volume": 271733.0}, {"date": "2025-10-20", "close": 0.02, "volume": 1034735.0}, {"date": "2025-10-21", "close": 0.021, "volume": 548880.0}, {"date": "2025-10-22", "close": 0.02, "volume": 3813079.0}, {"date": "2025-10-23", "close": 0.021, "volume": 2679948.0}, {"date": "2025-10-24", "close": 0.021, "volume": 1180792.0}, {"date": "2025-10-27", "close": 0.021, "volume": 644933.0}, {"date": "2025-10-28", "close": 0.02, "volume": 271404.0}, {"date": "2025-10-29", "close": 0.02, "volume": 501230.0}, {"date": "2025-10-30", "close": 0.021, "volume": 264901.0}, {"date": "2025-10-31", "close": 0.0205, "volume": 87584.0}, {"date": "2025-11-03", "close": 0.0205, "volume": 648510.0}, {"date": "2025-11-04", "close": 0.02, "volume": 863472.0}, {"date": "2025-11-05", "close": 0.02, "volume": 121658.0}, {"date": "2025-11-06", "close": 0.021, "volume": 473095.0}, {"date": "2025-11-07", "close": 0.021, "volume": 124685.0}, {"date": "2025-11-10", "close": 0.021, "volume": 50956.0}, {"date": "2025-11-11", "close": 0.02, "volume": 403542.0}, {"date": "2025-11-12", "close": 0.021, "volume": 157282.0}, {"date": "2025-11-13", "close": 0.021, "volume": 77229.0}, {"date": "2025-11-14", "close": 0.021, "volume": 33905.0}, {"date": "2025-11-17", "close": 0.021, "volume": 19411.0}, {"date": "2025-11-18", "close": 0.021, "volume": 747496.0}, {"date": "2025-11-19", "close": 0.02, "volume": 5.0}, {"date": "2025-11-20", "close": 0.0205, "volume": 391207.0}, {"date": "2025-11-21", "close": 0.021, "volume": 174121.0}, {"date": "2025-11-24", "close": 0.021, "volume": 153685.0}, {"date": "2025-11-25", "close": 0.02, "volume": 267835.0}, {"date": "2025-11-26", "close": 0.021, "volume": 1530476.0}, {"date": "2025-11-27", "close": 0.021, "volume": 49613.0}, {"date": "2025-11-28", "close": 0.0205, "volume": 23361.0}, {"date": "2025-12-01", "close": 0.02, "volume": 140354.0}, {"date": "2025-12-02", "close": 0.02, "volume": 65051.0}, {"date": "2025-12-03", "close": 0.02, "volume": 191697.0}, {"date": "2025-12-04", "close": 0.021, "volume": 6090730.0}, {"date": "2025-12-05", "close": 0.022, "volume": 1291961.0}, {"date": "2025-12-08", "close": 0.0225, "volume": 3549596.0}, {"date": "2025-12-09", "close": 0.024, "volume": 3569942.0}, {"date": "2025-12-10", "close": 0.023, "volume": 3073294.0}, {"date": "2025-12-11", "close": 0.023, "volume": 3913754.0}, {"date": "2025-12-12", "close": 0.024, "volume": 1758533.0}, {"date": "2025-12-15", "close": 0.022, "volume": 3168495.0}, {"date": "2025-12-16", "close": 0.022, "volume": 840664.0}, {"date": "2025-12-17", "close": 0.022, "volume": 151851.0}, {"date": "2025-12-18", "close": 0.0215, "volume": 1032880.0}, {"date": "2025-12-19", "close": 0.023, "volume": 1193520.0}, {"date": "2025-12-22", "close": 0.023, "volume": 48936.0}, {"date": "2025-12-23", "close": 0.022, "volume": 428965.0}, {"date": "2025-12-24", "close": 0.023, "volume": 373519.0}, {"date": "2025-12-29", "close": 0.023, "volume": 464475.0}, {"date": "2025-12-30", "close": 0.023, "volume": 283333.0}, {"date": "2025-12-31", "close": 0.022, "volume": 17629.0}, {"date": "2026-01-02", "close": 0.021, "volume": 2437582.0}, {"date": "2026-01-05", "close": 0.021, "volume": 4639063.0}, {"date": "2026-01-06", "close": 0.0205, "volume": 1917805.0}, {"date": "2026-01-07", "close": 0.021, "volume": 587752.0}, {"date": "2026-01-08", "close": 0.022, "volume": 417446.0}, {"date": "2026-01-09", "close": 0.0215, "volume": 654415.0}, {"date": "2026-01-12", "close": 0.021, "volume": 987071.0}, {"date": "2026-01-13", "close": 0.021, "volume": 865556.0}, {"date": "2026-01-14", "close": 0.02, "volume": 3083001.0}, {"date": "2026-01-15", "close": 0.02, "volume": 527990.0}, {"date": "2026-01-16", "close": 0.021, "volume": 475275.0}, {"date": "2026-01-19", "close": 0.022, "volume": 881409.0}, {"date": "2026-01-20", "close": 0.021, "volume": 1093027.0}, {"date": "2026-01-21", "close": 0.02, "volume": 366681.0}, {"date": "2026-01-22", "close": 0.022, "volume": 2241619.0}, {"date": "2026-01-23", "close": 0.021, "volume": 369971.0}, {"date": "2026-01-27", "close": 0.021, "volume": 499959.0}, {"date": "2026-01-28", "close": 0.022, "volume": 992004.0}, {"date": "2026-01-29", "close": 0.0205, "volume": 259090.0}, {"date": "2026-01-30", "close": 0.0205, "volume": 1474705.0}, {"date": "2026-02-02", "close": 0.021, "volume": 3152499.0}, {"date": "2026-02-03", "close": 0.021, "volume": 2465659.0}, {"date": "2026-02-04", "close": 0.021, "volume": 1275616.0}, {"date": "2026-02-05", "close": 0.021, "volume": 425592.0}, {"date": "2026-02-06", "close": 0.021, "volume": 1884674.0}, {"date": "2026-02-09", "close": 0.021, "volume": 430727.0}, {"date": "2026-02-10", "close": 0.022, "volume": 191360.0}, {"date": "2026-02-11", "close": 0.022, "volume": 463913.0}, {"date": "2026-02-12", "close": 0.0215, "volume": 1086884.0}, {"date": "2026-02-13", "close": 0.021, "volume": 633191.0}, {"date": "2026-02-16", "close": 0.0215, "volume": 242176.0}, {"date": "2026-02-17", "close": 0.021, "volume": 427754.0}, {"date": "2026-02-18", "close": 0.021, "volume": 453368.0}, {"date": "2026-02-19", "close": 0.021, "volume": 792356.0}, {"date": "2026-02-20", "close": 0.021, "volume": 2698251.0}, {"date": "2026-02-23", "close": 0.0215, "volume": 2833860.0}, {"date": "2026-02-24", "close": 0.021, "volume": 1678910.0}, {"date": "2026-02-25", "close": 0.0215, "volume": 1137837.0}, {"date": "2026-02-26", "close": 0.02, "volume": 2180846.0}, {"date": "2026-02-27", "close": 0.02, "volume": 1967145.0}, {"date": "2026-03-02", "close": 0.021, "volume": 4936714.0}, {"date": "2026-03-03", "close": 0.0215, "volume": 198113.0}, {"date": "2026-03-04", "close": 0.02, "volume": 1785685.0}, {"date": "2026-03-05", "close": 0.021, "volume": 469702.0}, {"date": "2026-03-06", "close": 0.022, "volume": 451520.0}, {"date": "2026-03-09", "close": 0.041, "volume": 62558797.0}, {"date": "2026-03-10", "close": 0.029, "volume": 28472829.0}, {"date": "2026-03-11", "close": 0.03, "volume": 5395087.0}, {"date": "2026-03-12", "close": 0.038, "volume": 24042588.0}, {"date": "2026-03-13", "close": 0.034, "volume": 13362071.0}, {"date": "2026-03-16", "close": 0.035, "volume": 4732481.0}, {"date": "2026-03-17", "close": 0.033, "volume": 4800683.0}, {"date": "2026-03-18", "close": 0.033, "volume": 4352047.0}, {"date": "2026-03-19", "close": 0.036, "volume": 27900049.0}, {"date": "2026-03-20", "close": 0.033, "volume": 9137960.0}, {"date": "2026-03-23", "close": 0.037, "volume": 14288820.0}, {"date": "2026-03-24", "close": 0.036, "volume": 12772701.0}, {"date": "2026-03-27", "close": 0.033, "volume": 14633727.0}, {"date": "2026-03-30", "close": 0.036, "volume": 12358981.0}, {"date": "2026-03-31", "close": 0.036, "volume": 11952204.0}, {"date": "2026-04-01", "close": 0.031, "volume": 14037499.0}, {"date": "2026-04-02", "close": 0.026, "volume": 41070773.0}, {"date": "2026-04-07", "close": 0.025, "volume": 17569139.0}, {"date": "2026-04-08", "close": 0.024, "volume": 8930551.0}, {"date": "2026-04-09", "close": 0.025, "volume": 7298587.0}, {"date": "2026-04-10", "close": 0.024, "volume": 4153725.0}, {"date": "2026-04-13", "close": 0.026, "volume": 8597064.0}, {"date": "2026-04-14", "close": 0.024, "volume": 5121220.0}, {"date": "2026-04-15", "close": 0.023, "volume": 6615390.0}, {"date": "2026-04-16", "close": 0.024, "volume": 2808919.0}, {"date": "2026-04-17", "close": 0.023, "volume": 1723991.0}, {"date": "2026-04-20", "close": 0.023, "volume": 2518651.0}, {"date": "2026-04-21", "close": 0.023, "volume": 2957443.0}, {"date": "2026-04-22", "close": 0.023, "volume": 3166519.0}, {"date": "2026-04-23", "close": 0.023, "volume": 2779085.0}, {"date": "2026-04-24", "close": 0.023, "volume": 3076265.0}, {"date": "2026-04-27", "close": 0.023, "volume": 5475862.0}, {"date": "2026-04-28", "close": 0.024, "volume": 2082890.0}, {"date": "2026-04-29", "close": 0.024, "volume": 1827198.0}, {"date": "2026-04-30", "close": 0.024, "volume": 14175181.0}, {"date": "2026-05-01", "close": 0.024, "volume": 3758845.0}, {"date": "2026-05-04", "close": 0.023, "volume": 2910364.0}, {"date": "2026-05-05", "close": 0.023, "volume": 6508400.0}, {"date": "2026-05-06", "close": 0.024, "volume": 1497460.0}, {"date": "2026-05-07", "close": 0.023, "volume": 5665589.0}, {"date": "2026-05-08", "close": 0.024, "volume": 1238343.0}, {"date": "2026-05-11", "close": 0.023, "volume": 3633434.0}, {"date": "2026-05-12", "close": 0.024, "volume": 1147205.0}, {"date": "2026-05-13", "close": 0.024, "volume": 8227104.0}, {"date": "2026-05-14", "close": 0.024, "volume": 5871142.0}, {"date": "2026-05-15", "close": 0.023, "volume": 714909.0}, {"date": "2026-05-18", "close": 0.023, "volume": 7519386.0}, {"date": "2026-05-19", "close": 0.023, "volume": 3248316.0}, {"date": "2026-05-20", "close": 0.024, "volume": 1449822.0}, {"date": "2026-05-21", "close": 0.024, "volume": 1233505.0}, {"date": "2026-05-22", "close": 0.024, "volume": 1125990.0}, {"date": "2026-05-25", "close": 0.023, "volume": 8565155.0}, {"date": "2026-05-26", "close": 0.022, "volume": 3860403.0}, {"date": "2026-05-27", "close": 0.024, "volume": 6259101.0}, {"date": "2026-05-28", "close": 0.024, "volume": 3225052.0}, {"date": "2026-05-29", "close": 0.023, "volume": 2061267.0}, {"date": "2026-06-01", "close": 0.023, "volume": 2730378.0}, {"date": "2026-06-02", "close": 0.025, "volume": 2116010.0}, {"date": "2026-06-03", "close": 0.024, "volume": 766232.0}, {"date": "2026-06-04", "close": 0.024, "volume": 2632447.0}, {"date": "2026-06-05", "close": 0.023, "volume": 2203861.0}, {"date": "2026-06-09", "close": 0.024, "volume": 506936.0}, {"date": "2026-06-10", "close": 0.023, "volume": 410649.0}, {"date": "2026-06-11", "close": 0.024, "volume": 267297.0}, {"date": "2026-06-12", "close": 0.023, "volume": 1930483.0}, {"date": "2026-06-15", "close": 0.022, "volume": 14280732.0}, {"date": "2026-06-16", "close": 0.021, "volume": 7307846.0}, {"date": "2026-06-17", "close": 0.02, "volume": 2825422.0}, {"date": "2026-06-18", "close": 0.02, "volume": 840888.0}, {"date": "2026-06-19", "close": 0.02, "volume": 279532.0}, {"date": "2026-06-22", "close": 0.02, "volume": 1658697.0}, {"date": "2026-06-23", "close": 0.019, "volume": 1356311.0}, {"date": "2026-06-24", "close": 0.019, "volume": 1324367.0}, {"date": "2026-06-25", "close": 0.02, "volume": 2440872.0}, {"date": "2026-06-26", "close": 0.018, "volume": 5483015.0}, {"date": "2026-06-29", "close": 0.019, "volume": 5497714.0}, {"date": "2026-06-30", "close": 0.018, "volume": 555563.0}, {"date": "2026-07-01", "close": 0.019, "volume": 54711.0}, {"date": "2026-07-02", "close": 0.019, "volume": 1627069.0}, {"date": "2026-07-03", "close": 0.021, "volume": 1526604.0}, {"date": "2026-07-06", "close": 0.019, "volume": 653399.0}, {"date": "2026-07-07", "close": 0.02, "volume": 222653.0}, {"date": "2026-07-09", "close": 0.021, "volume": 2457500.0}, {"date": "2026-07-10", "close": 0.02, "volume": 308293.0}, {"date": "2026-07-13", "close": 0.018, "volume": 1614127.0}, {"date": "2026-07-14", "close": 0.019, "volume": 2807284.0}, {"date": "2026-07-15", "close": 0.02, "volume": 870747.0}, {"date": "2026-07-16", "close": 0.018, "volume": 2467608.0}, {"date": "2026-07-17", "close": 0.02, "volume": 1008560.0}, {"date": "2026-07-20", "close": 0.02, "volume": 796987.0}, {"date": "2026-07-21", "close": 0.021, "volume": 1765155.0}, {"date": "2026-07-22", "close": 0.019, "volume": 2184675.0}, {"date": "2026-07-23", "close": 0.019, "volume": 1110853.0}, {"date": "2026-07-24", "close": 0.02, "volume": 841826.0}, {"date": "2026-07-27", "close": 0.0195, "volume": 167151.0}, {"date": "2026-07-28", "close": 0.0195, "volume": 116429.0}, {"date": "2026-07-29", "close": 0.02, "volume": 980789.0}, {"date": "2026-07-30", "close": 0.02, "volume": 60000.0}, {"date": "2026-07-31", "close": 0.02, "volume": 1873489.0}, {"date": "2026-08-03", "close": 0.019, "volume": 186421.0}, {"date": "2026-08-04", "close": 0.0195, "volume": 51386.0}, {"date": "2026-08-05", "close": 0.0195, "volume": 269700.0}, {"date": "2026-08-06", "close": 0.019, "volume": 368209.0}, {"date": "2026-08-07", "close": 0.019, "volume": 144430.0}, {"date": "2026-08-10", "close": 0.0195, "volume": 211414.0}, {"date": "2026-08-11", "close": 0.019, "volume": 40946.0}, {"date": "2026-08-12", "close": 0.0195, "volume": 42495.0}, {"date": "2026-08-13", "close": 0.019, "volume": 73306.0}, {"date": "2026-08-14", "close": 0.019, "volume": 977812.0}, {"date": "2026-08-17", "close": 0.019, "volume": 453031.0}, {"date": "2026-08-18", "close": 0.019, "volume": 478141.0}, {"date": "2026-08-19", "close": 0.02, "volume": 288070.0}, {"date": "2026-08-20", "close": 0.02, "volume": 34523.0}, {"date": "2026-08-21", "close": 0.02, "volume": 585499.0}, {"date": "2026-08-24", "close": 0.019, "volume": 515116.0}, {"date": "2026-08-25", "close": 0.019, "volume": 59999.0}, {"date": "2026-08-26", "close": 0.0195, "volume": 325320.0}, {"date": "2026-08-27", "close": 0.019, "volume": 1284368.0}, {"date": "2026-08-28", "close": 0.019, "volume": 583054.0}, {"date": "2026-08-31", "close": 0.0185, "volume": 497807.0}, {"date": "2026-09-01", "close": 0.019, "volume": 3878638.0}, {"date": "2026-09-02", "close": 0.021, "volume": 2356766.0}, {"date": "2026-09-03", "close": 0.02, "volume": 465396.0}, {"date": "2026-09-04", "close": 0.02, "volume": 504316.0}, {"date": "2026-09-07", "close": 0.02, "volume": 525211.0}, {"date": "2026-09-08", "close": 0.019, "volume": 962619.0}, {"date": "2026-09-09", "close": 0.02, "volume": 530146.0}, {"date": "2026-09-10", "close": 0.02, "volume": 1123427.0}, {"date": "2026-09-11", "close": 0.02, "volume": 2672910.0}, {"date": "2026-09-14", "close": 0.02, "volume": 599937.0}, {"date": "2026-09-15", "close": 0.02, "volume": 1794309.0}, {"date": "2026-09-16", "close": 0.02, "volume": 874737.0}, {"date": "2026-09-17", "close": 0.0195, "volume": 680430.0}, {"date": "2026-09-18", "close": 0.021, "volume": 233300.0}], "refreshing": true}