{"ticker": "AQX", "overview": {"name": "Alice Queen Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "AQX", "has_prices": true, "as_of": "2026-09-04", "last": 0.007, "prev_close": 0.007, "change": 0.0, "change_pct": 0.0, "session_volume": 875000.0, "vwap_5": 0.007, "vwap_20": 0.006543028038030754, "vwap_60": 0.006810579839461828, "vwap_250": 0.007103585391251457, "high_52w": 0.016, "low_52w": 0.004, "avg_volume_20": 1763583.2, "sessions": 400, "market_cap": {"value": 16244097.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03156619", "src": "ASX", "ticker": "AQX", "cik": "", "company": "Alice Queen Limited", "company_raw": "Alice Queen 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 just moved their AQX stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03156619", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15351}, {"id": "ASX-03128439", "src": "ASX", "ticker": "AQX", "cik": "", "company": "Alice Queen Limited", "company_raw": "Alice Queen 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 just moved their AQX stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03128439", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106071}, {"id": "ASXSH-03104911", "src": "ASX", "ticker": "AQX", "cik": "", "company": "Alice Queen Limited", "company_raw": "Alice Queen Limited", "who": "Gage Resource Development Pty Ltd", "who_key": "Gage Resource Development Pty Ltd", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Buying quietly: Gage Resource Development Pty Ltd lifts AQX 43.39% to 51.00%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03104911", "trade_date": "2026-06-26", "timestamp": "2026-06-26", "mins": 186711}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Mr Andrew Buxton", "notice_type": "FINAL", "direct_shares": 560450.0, "indirect_shares": 842350.0, "indirect_account": "BBW Holdings", "pct": null, "notice_date": "2026-10-23", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152560-6A1351066", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dale McCabe", "notice_type": "3Y", "direct_shares": null, "indirect_shares": 40000000.0, "indirect_account": null, "pct": null, "notice_date": "2026-07-03", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03107460-6A1332348", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Gage Resource Development Pty Ltd", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 43.39, "notice_date": "2026-06-28", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03104911-6A1331381", "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": "2026-08-21", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03124379-6A1339700", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-03", "source_url": "https://www.marketindex.com.au/asx/aqx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-28", "source_url": "https://www.marketindex.com.au/asx/aqx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-28", "source_url": "https://www.marketindex.com.au/asx/aqx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-10", "source_url": "https://www.marketindex.com.au/asx/aqx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-10", "source_url": "https://www.marketindex.com.au/asx/aqx", "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": "2026-03-30", "source_url": "https://www.marketindex.com.au/asx/aqx", "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": "2026-03-27", "source_url": "https://www.marketindex.com.au/asx/aqx", "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": "2026-03-27", "source_url": "https://www.marketindex.com.au/asx/aqx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-06", "source_url": "https://www.marketindex.com.au/asx/aqx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-22", "source_url": "https://www.marketindex.com.au/asx/aqx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-16", "source_url": "https://www.marketindex.com.au/asx/aqx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-16", "source_url": "https://www.marketindex.com.au/asx/aqx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-16", "source_url": "https://www.marketindex.com.au/asx/aqx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-16", "source_url": "https://www.marketindex.com.au/asx/aqx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-15", "source_url": "https://www.marketindex.com.au/asx/aqx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-24", "source_url": "https://www.marketindex.com.au/asx/aqx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-11", "source_url": "https://www.marketindex.com.au/asx/aqx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-11", "source_url": "https://www.marketindex.com.au/asx/aqx", "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": "2025-09-07", "source_url": "https://www.marketindex.com.au/asx/aqx", "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": "2025-08-04", "source_url": "https://www.marketindex.com.au/asx/aqx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-23", "source_url": "https://www.marketindex.com.au/asx/aqx", "needs_ocr": 0}], "directors": [{"name": "Dale McCabe", "first_seen": "2026-07-03", "last_seen": "2026-07-03", "status": "current", "notices": 1}, {"name": "Mr Andrew Buxton", "first_seen": "2026-10-23", "last_seen": "2026-10-23", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Quarterly Activities Report", "title": "Quarterly Activities and Cashflow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156430-6A1352958"}, {"date": "2026-10-27", "form": "Progress Report", "title": "Bonanza Gold Grades Returned at Horn Island Gold Project", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154019-6A1351804"}, {"date": "2026-10-23", "form": "Security Holder Details", "title": "Final Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152560-6A1351066"}, {"date": "2026-10-20", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150598-6A1350186"}, {"date": "2026-10-12", "form": "Progress Report", "title": "Horn Island Drilling Completed with All Holes Mineralised", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147351-6A1348814"}], "performance": {"ticker": "AQX", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2004-09-09", "close": 5901.360417225, "volume": 70.0}, {"date": "2004-09-10", "close": 5296.092682125, "volume": 10.0}, {"date": "2004-09-13", "close": 5750.04348345, "volume": 9.0}, {"date": "2004-09-14", "close": 5296.092682125, "volume": 5.0}, {"date": "2004-09-15", "close": 5750.04348345, "volume": 45.0}, {"date": "2004-09-16", "close": 5901.360417225, "volume": 14.0}, {"date": "2004-09-17", "close": 6203.994284775, "volume": 27.0}, {"date": "2004-09-20", "close": 6506.628152325, "volume": 12.0}, {"date": "2004-09-21", "close": 6355.31121855, "volume": 14.0}, {"date": "2004-09-22", "close": 5901.360417225, "volume": 4.0}, {"date": "2004-09-23", "close": 5750.04348345, "volume": 3.0}, {"date": "2004-09-24", "close": 5598.726549675, "volume": 6.0}, {"date": "2004-09-27", "close": 5447.4096159, "volume": 2.0}, {"date": "2004-09-30", "close": 5447.4096159, "volume": 0.0}, {"date": "2004-10-01", "close": 5296.092682125, "volume": 4.0}, {"date": "2004-10-04", "close": 5296.092682125, "volume": 4.0}, {"date": "2004-10-05", "close": 5447.4096159, "volume": 7.0}, {"date": "2004-10-06", "close": 5447.4096159, "volume": 5.0}, {"date": "2004-10-07", "close": 5750.04348345, "volume": 61.0}, {"date": "2004-10-08", "close": 5598.726549675, "volume": 9.0}, {"date": "2004-10-11", "close": 5447.4096159, "volume": 9.0}, {"date": "2004-10-12", "close": 5447.4096159, "volume": 12.0}, {"date": "2004-10-14", "close": 5144.77574835, "volume": 7.0}, {"date": "2004-10-15", "close": 5144.77574835, "volume": 6.0}, {"date": "2004-10-18", "close": 5296.092682125, "volume": 4.0}, {"date": "2004-10-19", "close": 5750.04348345, "volume": 24.0}, {"date": "2004-10-20", "close": 5598.726549675, "volume": 4.0}, {"date": "2004-10-21", "close": 5598.726549675, "volume": 2.0}, {"date": "2004-10-22", "close": 6052.677351, "volume": 41.0}, {"date": "2004-10-25", "close": 6052.677351, "volume": 17.0}, {"date": "2004-10-26", "close": 5598.726549675, "volume": 12.0}, {"date": "2004-10-27", "close": 5447.4096159, "volume": 9.0}, {"date": "2004-10-28", "close": 5750.04348345, "volume": 5.0}, {"date": "2004-10-29", "close": 5750.04348345, "volume": 4.0}, {"date": "2004-11-01", "close": 5598.726549675, "volume": 1.0}, {"date": "2004-11-02", "close": 5750.04348345, "volume": 2.0}, {"date": "2004-11-03", "close": 5598.726549675, "volume": 2.0}, {"date": "2004-11-04", "close": 5750.04348345, "volume": 16.0}, {"date": "2004-11-05", "close": 5901.360417225, "volume": 5.0}, {"date": "2004-11-08", "close": 5750.04348345, "volume": 1.0}, {"date": "2004-11-09", "close": 5901.360417225, "volume": 49.0}, {"date": "2004-11-10", "close": 6355.31121855, "volume": 48.0}, {"date": "2004-11-11", "close": 5901.360417225, "volume": 46.0}, {"date": "2004-11-12", "close": 6203.994284775, "volume": 15.0}, {"date": "2004-11-15", "close": 6203.994284775, "volume": 5.0}, {"date": "2004-11-16", "close": 6052.677351, "volume": 14.0}, {"date": "2004-11-17", "close": 5901.360417225, "volume": 22.0}, {"date": "2004-11-18", "close": 5901.360417225, "volume": 14.0}, {"date": "2004-11-19", "close": 5901.360417225, "volume": 4.0}, {"date": "2004-11-22", "close": 5750.04348345, "volume": 6.0}, {"date": "2004-11-23", "close": 5750.04348345, "volume": 3.0}, {"date": "2004-11-24", "close": 5901.360417225, "volume": 17.0}, {"date": "2004-11-25", "close": 5901.360417225, "volume": 9.0}, {"date": "2004-11-26", "close": 6203.994284775, "volume": 16.0}, {"date": "2004-11-29", "close": 6052.677351, "volume": 11.0}, {"date": "2004-11-30", "close": 6052.677351, "volume": 0.0}, {"date": "2004-12-01", "close": 5598.726549675, "volume": 21.0}, {"date": "2004-12-02", "close": 5598.726549675, "volume": 6.0}, {"date": "2004-12-03", "close": 5750.04348345, "volume": 4.0}, {"date": "2004-12-06", "close": 5447.4096159, "volume": 12.0}, {"date": "2004-12-07", "close": 5447.4096159, "volume": 7.0}, {"date": "2004-12-08", "close": 5296.092682125, "volume": 4.0}, {"date": "2004-12-09", "close": 5447.4096159, "volume": 2.0}, {"date": "2004-12-10", "close": 5447.4096159, "volume": 0.0}, {"date": "2004-12-13", "close": 5144.77574835, "volume": 6.0}, {"date": "2004-12-14", "close": 5144.77574835, "volume": 2.0}, {"date": "2004-12-15", "close": 5144.77574835, "volume": 3.0}, {"date": "2004-12-16", "close": 4842.1418808, "volume": 11.0}, {"date": "2004-12-17", "close": 4539.50801325, "volume": 12.0}, {"date": "2004-12-20", "close": 4690.824947025, "volume": 7.0}, {"date": "2004-12-21", "close": 4539.50801325, "volume": 3.0}, {"date": "2004-12-22", "close": 4690.824947025, "volume": 4.0}, {"date": "2004-12-23", "close": 4539.50801325, "volume": 2.0}, {"date": "2004-12-24", "close": 4690.824947025, "volume": 6.0}, {"date": "2004-12-29", "close": 4539.50801325, "volume": 1.0}, {"date": "2004-12-30", "close": 4690.824947025, "volume": 3.0}, {"date": "2005-01-05", "close": 5144.77574835, "volume": 6.0}, {"date": "2005-01-06", "close": 5296.092682125, "volume": 2.0}, {"date": "2005-01-07", "close": 5296.092682125, "volume": 1.0}, {"date": "2005-01-10", "close": 5144.77574835, "volume": 6.0}, {"date": "2005-01-11", "close": 5296.092682125, "volume": 7.0}, {"date": "2005-01-12", "close": 5447.4096159, "volume": 2.0}, {"date": "2005-01-13", "close": 5296.092682125, "volume": 9.0}, {"date": "2005-01-14", "close": 4993.458814575, "volume": 5.0}, {"date": "2005-01-17", "close": 5447.4096159, "volume": 2.0}, {"date": "2005-01-18", "close": 4993.458814575, "volume": 2.0}, {"date": "2005-01-21", "close": 4993.458814575, "volume": 3.0}, {"date": "2005-01-24", "close": 4993.458814575, "volume": 1.0}, {"date": "2005-01-25", "close": 4993.458814575, "volume": 4.0}, {"date": "2005-01-27", "close": 4842.1418808, "volume": 1.0}, {"date": "2005-01-28", "close": 4842.1418808, "volume": 2.0}, {"date": "2005-01-31", "close": 4842.1418808, "volume": 6.0}, {"date": "2005-02-02", "close": 4842.1418808, "volume": 6.0}, {"date": "2005-02-03", "close": 4842.1418808, "volume": 2.0}, {"date": "2005-02-07", "close": 4993.458814575, "volume": 6.0}, {"date": "2005-02-08", "close": 4842.1418808, "volume": 9.0}, {"date": "2005-02-09", "close": 4388.191079475, "volume": 5.0}, {"date": "2005-02-10", "close": 4539.50801325, "volume": 4.0}, {"date": "2005-02-11", "close": 4842.1418808, "volume": 17.0}, {"date": "2005-02-14", "close": 4842.1418808, "volume": 6.0}, {"date": "2005-02-16", "close": 4690.824947025, "volume": 1.0}, {"date": "2005-02-17", "close": 4388.191079475, "volume": 13.0}, {"date": "2005-02-18", "close": 4388.191079475, "volume": 1.0}, {"date": "2005-02-21", "close": 4690.824947025, "volume": 1.0}, {"date": "2005-02-22", "close": 4388.191079475, "volume": 4.0}, {"date": "2005-02-23", "close": 4236.8741457, "volume": 7.0}, {"date": "2005-02-24", "close": 4993.458814575, "volume": 2.0}, {"date": "2005-02-25", "close": 4236.8741457, "volume": 3.0}, {"date": "2005-02-28", "close": 4085.557211925, "volume": 7.0}, {"date": "2005-03-01", "close": 3782.923344375, "volume": 5.0}, {"date": "2005-03-02", "close": 3782.923344375, "volume": 3.0}, {"date": "2005-03-03", "close": 3934.24027815, "volume": 10.0}, {"date": "2005-03-04", "close": 4085.557211925, "volume": 1.0}, {"date": "2005-03-07", "close": 4085.557211925, "volume": 4.0}, {"date": "2005-03-08", "close": 3480.289476825, "volume": 3.0}, {"date": "2005-03-09", "close": 3328.97254305, "volume": 7.0}, {"date": "2005-03-11", "close": 3480.289476825, "volume": 2.0}, {"date": "2005-03-14", "close": 3480.289476825, "volume": 4.0}, {"date": "2005-03-15", "close": 3480.289476825, "volume": 2.0}, {"date": "2005-03-16", "close": 3480.289476825, "volume": 2.0}, {"date": "2005-03-17", "close": 3177.655609275, "volume": 4.0}, {"date": "2005-03-18", "close": 3177.655609275, "volume": 3.0}, {"date": "2005-03-21", "close": 3177.655609275, "volume": 8.0}, {"date": "2005-03-22", "close": 3177.655609275, "volume": 2.0}, {"date": "2005-03-23", "close": 3480.289476825, "volume": 7.0}, {"date": "2005-03-24", "close": 3026.3386755, "volume": 2.0}, {"date": "2005-03-29", "close": 3177.655609275, "volume": 3.0}, {"date": "2005-03-30", "close": 3026.3386755, "volume": 0.0}, {"date": "2005-03-31", "close": 3177.655609275, "volume": 7.0}, {"date": "2005-04-01", "close": 3328.97254305, "volume": 14.0}, {"date": "2005-04-04", "close": 2723.70480795, "volume": 15.0}, {"date": "2005-04-05", "close": 2875.021741725, "volume": 8.0}, {"date": "2005-04-06", "close": 2875.021741725, "volume": 4.0}, {"date": "2005-04-07", "close": 2723.70480795, "volume": 5.0}, {"date": "2005-04-08", "close": 2572.387874175, "volume": 2.0}, {"date": "2005-04-11", "close": 2451.334327155, "volume": 1.0}, {"date": "2005-04-12", "close": 2269.754006625, "volume": 7.0}, {"date": "2005-04-13", "close": 2663.17803444, "volume": 12.0}, {"date": "2005-04-14", "close": 2723.70480795, "volume": 5.0}, {"date": "2005-04-15", "close": 2421.0709404, "volume": 3.0}, {"date": "2005-04-18", "close": 2602.65126093, "volume": 8.0}, {"date": "2005-04-19", "close": 2723.70480795, "volume": 3.0}, {"date": "2005-04-20", "close": 2693.441421195, "volume": 1.0}, {"date": "2005-04-21", "close": 2118.43707285, "volume": 17.0}, {"date": "2005-04-22", "close": 2088.173686095, "volume": 6.0}, {"date": "2005-04-26", "close": 1846.066592055, "volume": 4.0}, {"date": "2005-04-27", "close": 1815.8032053, "volume": 3.0}, {"date": "2005-04-28", "close": 2118.43707285, "volume": 0.0}, {"date": "2005-04-29", "close": 2239.49061987, "volume": 4.0}, {"date": "2005-05-02", "close": 1815.8032053, "volume": 8.0}, {"date": "2005-05-03", "close": 1664.486271525, "volume": 11.0}, {"date": "2005-05-04", "close": 1815.8032053, "volume": 8.0}, {"date": "2005-05-05", "close": 1664.486271525, "volume": 15.0}, {"date": "2005-05-06", "close": 1392.11579073, "volume": 3.0}, {"date": "2005-05-09", "close": 1331.58901722, "volume": 0.0}, {"date": "2005-05-10", "close": 1301.325630465, "volume": 3.0}, {"date": "2005-05-11", "close": 1271.06224371, "volume": 19.0}, {"date": "2005-05-12", "close": 1119.745309935, "volume": 10.0}, {"date": "2005-05-13", "close": 1150.00869669, "volume": 15.0}, {"date": "2005-05-16", "close": 1150.00869669, "volume": 1.0}, {"date": "2005-05-17", "close": 1180.272083445, "volume": 2.0}, {"date": "2005-05-18", "close": 1089.48192318, "volume": 4.0}, {"date": "2005-05-19", "close": 1180.272083445, "volume": 2.0}, {"date": "2005-05-20", "close": 1210.5354702, "volume": 4.0}, {"date": "2005-05-23", "close": 1210.5354702, "volume": 1.0}, {"date": "2005-05-24", "close": 938.164989405, "volume": 23.0}, {"date": "2005-05-25", "close": 968.42837616, "volume": 7.0}, {"date": "2005-05-26", "close": 938.164989405, "volume": 4.0}, {"date": "2005-05-27", "close": 847.37482914, "volume": 11.0}, {"date": "2005-05-30", "close": 847.37482914, "volume": 6.0}, {"date": "2005-05-31", "close": 847.37482914, "volume": 6.0}, {"date": "2005-06-01", "close": 847.37482914, "volume": 3.0}, {"date": "2005-06-02", "close": 877.638215895, "volume": 5.0}, {"date": "2005-06-03", "close": 877.638215895, "volume": 5.0}, {"date": "2005-06-07", "close": 907.90160265, "volume": 14.0}, {"date": "2005-06-08", "close": 696.057895365, "volume": 13.0}, {"date": "2005-06-09", "close": 696.057895365, "volume": 20.0}, {"date": "2005-06-10", "close": 665.79450861, "volume": 24.0}, {"date": "2005-06-14", "close": 726.32128212, "volume": 15.0}, {"date": "2005-06-15", "close": 726.32128212, "volume": 6.0}, {"date": "2005-06-16", "close": 665.79450861, "volume": 5.0}, {"date": "2005-06-17", "close": 635.531121855, "volume": 19.0}, {"date": "2005-06-20", "close": 635.531121855, "volume": 13.0}, {"date": "2005-06-21", "close": 665.79450861, "volume": 8.0}, {"date": "2005-06-22", "close": 605.2677351, "volume": 20.0}, {"date": "2005-06-23", "close": 514.477574835, "volume": 14.0}, {"date": "2005-06-24", "close": 544.74096159, "volume": 10.0}, {"date": "2005-06-27", "close": 453.950801325, "volume": 38.0}, {"date": "2005-06-28", "close": 938.164989405, "volume": 117.0}, {"date": "2005-06-29", "close": 726.32128212, "volume": 25.0}, {"date": "2005-06-30", "close": 786.84805563, "volume": 26.0}, {"date": "2005-07-01", "close": 817.111442385, "volume": 6.0}, {"date": "2005-07-04", "close": 938.164989405, "volume": 21.0}, {"date": "2005-07-05", "close": 1361.852403975, "volume": 46.0}, {"date": "2005-07-06", "close": 1664.486271525, "volume": 27.0}, {"date": "2005-07-07", "close": 1543.432724505, "volume": 8.0}, {"date": "2005-07-08", "close": 1573.69611126, "volume": 3.0}, {"date": "2005-07-11", "close": 1513.16933775, "volume": 6.0}, {"date": "2005-07-12", "close": 1210.5354702, "volume": 4.0}, {"date": "2005-07-13", "close": 968.42837616, "volume": 31.0}, {"date": "2005-07-14", "close": 1089.48192318, "volume": 9.0}, {"date": "2005-07-15", "close": 1210.5354702, "volume": 3.0}, {"date": "2005-07-18", "close": 1059.218536425, "volume": 5.0}, {"date": "2005-07-19", "close": 968.42837616, "volume": 2.0}, {"date": "2005-07-21", "close": 938.164989405, "volume": 7.0}, {"date": "2005-07-22", "close": 847.37482914, "volume": 21.0}, {"date": "2005-07-25", "close": 877.638215895, "volume": 3.0}, {"date": "2005-07-26", "close": 938.164989405, "volume": 2.0}, {"date": "2005-07-27", "close": 998.691762915, "volume": 7.0}, {"date": "2005-07-28", "close": 938.164989405, "volume": 1.0}, {"date": "2005-07-29", "close": 938.164989405, "volume": 1.0}, {"date": "2005-08-03", "close": 968.42837616, "volume": 5.0}, {"date": "2005-08-04", "close": 938.164989405, "volume": 10.0}, {"date": "2005-08-05", "close": 907.90160265, "volume": 11.0}, {"date": "2005-08-08", "close": 907.90160265, "volume": 1.0}, {"date": "2005-08-09", "close": 847.37482914, "volume": 8.0}, {"date": "2005-08-10", "close": 786.84805563, "volume": 1.0}, {"date": "2005-08-11", "close": 786.84805563, "volume": 5.0}, {"date": "2005-08-12", "close": 696.057895365, "volume": 7.0}, {"date": "2005-08-15", "close": 696.057895365, "volume": 3.0}, {"date": "2005-08-16", "close": 726.32128212, "volume": 2.0}, {"date": "2005-08-22", "close": 696.057895365, "volume": 4.0}, {"date": "2005-08-23", "close": 696.057895365, "volume": 2.0}, {"date": "2005-08-24", "close": 696.057895365, "volume": 3.0}, {"date": "2005-08-25", "close": 635.531121855, "volume": 10.0}, {"date": "2005-08-26", "close": 544.74096159, "volume": 7.0}, {"date": "2005-08-29", "close": 544.74096159, "volume": 8.0}, {"date": "2005-08-30", "close": 605.2677351, "volume": 4.0}, {"date": "2005-08-31", "close": 605.2677351, "volume": 1.0}, {"date": "2005-09-01", "close": 726.32128212, "volume": 28.0}, {"date": "2005-09-02", "close": 665.79450861, "volume": 20.0}, {"date": "2005-09-05", "close": 665.79450861, "volume": 1.0}, {"date": "2005-09-07", "close": 635.531121855, "volume": 8.0}, {"date": "2005-09-09", "close": 544.74096159, "volume": 32.0}, {"date": "2005-09-12", "close": 544.74096159, "volume": 9.0}, {"date": "2005-09-13", "close": 575.004348345, "volume": 5.0}, {"date": "2005-09-15", "close": 544.74096159, "volume": 8.0}, {"date": "2005-09-19", "close": 514.477574835, "volume": 6.0}, {"date": "2005-09-20", "close": 514.477574835, "volume": 5.0}, {"date": "2005-09-22", "close": 544.74096159, "volume": 3.0}, {"date": "2005-09-23", "close": 605.2677351, "volume": 4.0}, {"date": "2005-09-26", "close": 544.74096159, "volume": 4.0}, {"date": "2005-09-27", "close": 453.950801325, "volume": 9.0}, {"date": "2005-09-28", "close": 453.950801325, "volume": 12.0}, {"date": "2005-09-29", "close": 453.950801325, "volume": 16.0}, {"date": "2005-09-30", "close": 453.950801325, "volume": 10.0}, {"date": "2005-10-03", "close": 514.477574835, "volume": 3.0}, {"date": "2005-10-04", "close": 544.74096159, "volume": 17.0}, {"date": "2005-10-05", "close": 423.68741457, "volume": 6.0}, {"date": "2005-10-06", "close": 453.950801325, "volume": 3.0}, {"date": "2005-10-07", "close": 514.477574835, "volume": 2.0}, {"date": "2005-10-10", "close": 484.21418808, "volume": 8.0}, {"date": "2005-10-11", "close": 453.950801325, "volume": 10.0}, {"date": "2005-10-12", "close": 453.950801325, "volume": 10.0}, {"date": "2005-10-13", "close": 423.68741457, "volume": 0.0}, {"date": "2005-10-14", "close": 363.16064106, "volume": 17.0}, {"date": "2005-10-18", "close": 423.68741457, "volume": 9.0}, {"date": "2005-10-20", "close": 363.16064106, "volume": 13.0}, {"date": "2005-10-25", "close": 363.16064106, "volume": 2.0}, {"date": "2005-10-26", "close": 393.424027815, "volume": 6.0}, {"date": "2005-10-28", "close": 393.424027815, "volume": 5.0}, {"date": "2005-11-01", "close": 544.74096159, "volume": 9.0}, {"date": "2005-11-02", "close": 423.68741457, "volume": 12.0}, {"date": "2005-11-03", "close": 484.21418808, "volume": 1.0}, {"date": "2005-11-07", "close": 484.21418808, "volume": 8.0}, {"date": "2005-11-08", "close": 514.477574835, "volume": 21.0}, {"date": "2005-11-10", "close": 453.950801325, "volume": 10.0}, {"date": "2005-11-11", "close": 423.68741457, "volume": 4.0}, {"date": "2005-11-14", "close": 484.21418808, "volume": 21.0}, {"date": "2005-11-15", "close": 514.477574835, "volume": 3.0}, {"date": "2005-11-16", "close": 453.950801325, "volume": 1.0}, {"date": "2005-11-18", "close": 453.950801325, "volume": 7.0}, {"date": "2005-11-21", "close": 484.21418808, "volume": 10.0}, {"date": "2005-11-22", "close": 484.21418808, "volume": 2.0}, {"date": "2005-11-24", "close": 423.68741457, "volume": 3.0}, {"date": "2005-11-25", "close": 484.21418808, "volume": 8.0}, {"date": "2005-11-28", "close": 453.950801325, "volume": 1.0}, {"date": "2005-11-29", "close": 453.950801325, "volume": 0.0}, {"date": "2005-11-30", "close": 453.950801325, "volume": 7.0}, {"date": "2005-12-01", "close": 423.68741457, "volume": 11.0}, {"date": "2005-12-02", "close": 332.897254305, "volume": 15.0}, {"date": "2005-12-05", "close": 423.68741457, "volume": 7.0}, {"date": "2005-12-07", "close": 393.424027815, "volume": 0.0}, {"date": "2005-12-08", "close": 363.16064106, "volume": 3.0}, {"date": "2005-12-09", "close": 393.424027815, "volume": 10.0}, {"date": "2005-12-13", "close": 332.897254305, "volume": 4.0}, {"date": "2005-12-14", "close": 332.897254305, "volume": 39.0}, {"date": "2005-12-15", "close": 242.10709404, "volume": 27.0}, {"date": "2005-12-16", "close": 302.63386755, "volume": 10.0}, {"date": "2005-12-20", "close": 272.370480795, "volume": 5.0}, {"date": "2005-12-21", "close": 332.897254305, "volume": 18.0}, {"date": "2005-12-22", "close": 363.16064106, "volume": 9.0}, {"date": "2005-12-23", "close": 453.950801325, "volume": 41.0}, {"date": "2006-01-13", "close": 151.3169338, "volume": 15.0}, {"date": "2006-01-16", "close": 272.37048084, "volume": 20.0}, {"date": "2006-01-18", "close": 199.738352616, "volume": 13.0}, {"date": "2006-01-19", "close": 211.84370732, "volume": 2.0}, {"date": "2006-01-24", "close": 181.58032056, "volume": 22.0}, {"date": "2006-01-25", "close": 169.474965856, "volume": 2.0}, {"date": "2006-01-31", "close": 169.474965856, "volume": 8.0}, {"date": "2006-09-21", "close": 48.421418816, "volume": 289.0}, {"date": "2006-09-25", "close": 48.421418816, "volume": 2.0}, {"date": "2006-09-26", "close": 51.447757492, "volume": 1633.0}, {"date": "2006-09-27", "close": 51.447757492, "volume": 66.0}, {"date": "2006-09-28", "close": 51.447757492, "volume": 19.0}, {"date": "2006-09-29", "close": 45.39508014, "volume": 1302.0}, {"date": "2006-10-02", "close": 45.39508014, "volume": 1.0}, {"date": "2006-10-03", "close": 54.474096168, "volume": 10.0}, {"date": "2006-10-04", "close": 54.474096168, "volume": 274.0}, {"date": "2006-10-09", "close": 48.421418816, "volume": 2643.0}, {"date": "2006-10-10", "close": 51.447757492, "volume": 330.0}, {"date": "2006-10-11", "close": 51.447757492, "volume": 165.0}, {"date": "2006-10-12", "close": 51.447757492, "volume": 56.0}, {"date": "2006-10-13", "close": 51.447757492, "volume": 1983.0}, {"date": "2006-10-17", "close": 51.447757492, "volume": 330.0}, {"date": "2006-10-18", "close": 51.447757492, "volume": 764.0}, {"date": "2006-10-19", "close": 54.474096168, "volume": 165.0}, {"date": "2006-10-20", "close": 54.474096168, "volume": 102.0}, {"date": "2006-10-23", "close": 51.447757492, "volume": 116.0}, {"date": "2006-10-24", "close": 54.474096168, "volume": 297.0}, {"date": "2006-10-25", "close": 54.474096168, "volume": 659.0}, {"date": "2006-10-26", "close": 54.474096168, "volume": 859.0}, {"date": "2006-10-27", "close": 54.474096168, "volume": 532.0}, {"date": "2006-10-30", "close": 60.52677352, "volume": 418.0}, {"date": "2006-10-31", "close": 60.52677352, "volume": 1130.0}, {"date": "2006-11-01", "close": 57.500434844, "volume": 378.0}, {"date": "2006-11-02", "close": 60.52677352, "volume": 74.0}, {"date": "2006-11-03", "close": 54.474096168, "volume": 444.0}, {"date": "2006-11-06", "close": 54.474096168, "volume": 578.0}, {"date": "2006-11-07", "close": 63.553112196, "volume": 2011.0}, {"date": "2006-11-15", "close": 90.79016028, "volume": 4323.0}, {"date": "2006-11-16", "close": 96.842837632, "volume": 3978.0}, {"date": "2006-11-17", "close": 93.816498956, "volume": 1290.0}, {"date": "2006-11-20", "close": 90.79016028, "volume": 1026.0}, {"date": "2006-11-21", "close": 99.869176308, "volume": 631.0}, {"date": "2006-11-22", "close": 111.974531012, "volume": 3162.0}, {"date": "2006-11-23", "close": 115.000869688, "volume": 1745.0}, {"date": "2006-11-24", "close": 157.369611152, "volume": 3171.0}, {"date": "2006-11-27", "close": 142.237917772, "volume": 6004.0}, {"date": "2006-11-28", "close": 130.132563068, "volume": 2623.0}, {"date": "2006-11-29", "close": 127.106224392, "volume": 3049.0}, {"date": "2006-11-30", "close": 139.211579096, "volume": 11059.0}, {"date": "2006-12-01", "close": 154.343272476, "volume": 5910.0}, {"date": "2006-12-04", "close": 142.237917772, "volume": 1586.0}, {"date": "2006-12-05", "close": 142.237917772, "volume": 1871.0}, {"date": "2006-12-06", "close": 136.18524042, "volume": 1350.0}, {"date": "2006-12-07", "close": 154.343272476, "volume": 2717.0}, {"date": "2006-12-08", "close": 157.369611152, "volume": 2809.0}, {"date": "2006-12-11", "close": 178.553981884, "volume": 5765.0}, {"date": "2006-12-12", "close": 163.422288504, "volume": 4581.0}, {"date": "2006-12-13", "close": 160.395949828, "volume": 3305.0}, {"date": "2006-12-14", "close": 166.44862718, "volume": 4342.0}, {"date": "2006-12-15", "close": 163.422288504, "volume": 1709.0}, {"date": "2006-12-18", "close": 157.369611152, "volume": 1454.0}, {"date": "2006-12-19", "close": 148.290595124, "volume": 947.0}, {"date": "2006-12-20", "close": 151.3169338, "volume": 611.0}, {"date": "2006-12-21", "close": 157.369611152, "volume": 1708.0}, {"date": "2006-12-22", "close": 151.3169338, "volume": 660.0}, {"date": "2006-12-27", "close": 151.3169338, "volume": 775.0}, {"date": "2006-12-28", "close": 151.3169338, "volume": 472.0}, {"date": "2006-12-29", "close": 163.422288504, "volume": 465.0}, {"date": "2007-01-02", "close": 178.553981884, "volume": 3761.0}, {"date": "2007-01-03", "close": 184.606659236, "volume": 6086.0}, {"date": "2007-01-04", "close": 193.685675264, "volume": 4146.0}, {"date": "2007-01-05", "close": 217.896384672, "volume": 7072.0}, {"date": "2007-01-08", "close": 211.84370732, "volume": 5068.0}, {"date": "2007-01-09", "close": 217.896384672, "volume": 3939.0}, {"date": "2007-01-10", "close": 239.080755404, "volume": 6075.0}, {"date": "2007-01-11", "close": 233.028078052, "volume": 4654.0}, {"date": "2007-01-12", "close": 233.028078052, "volume": 4261.0}, {"date": "2007-01-15", "close": 233.028078052, "volume": 1953.0}, {"date": "2007-01-16", "close": 248.159771432, "volume": 2765.0}, {"date": "2007-01-17", "close": 254.212448784, "volume": 3764.0}, {"date": "2007-01-18", "close": 254.212448784, "volume": 4660.0}, {"date": "2007-01-19", "close": 254.212448784, "volume": 1264.0}, {"date": "2007-01-22", "close": 275.396819516, "volume": 3550.0}, {"date": "2007-01-23", "close": 205.791029968, "volume": 17167.0}, {"date": "2007-01-24", "close": 187.632997912, "volume": 5435.0}, {"date": "2007-01-25", "close": 178.553981884, "volume": 7094.0}, {"date": "2007-01-29", "close": 175.527643208, "volume": 1591.0}, {"date": "2007-01-30", "close": 181.58032056, "volume": 1102.0}, {"date": "2007-01-31", "close": 190.659336588, "volume": 3413.0}, {"date": "2007-02-01", "close": 187.632997912, "volume": 2465.0}, {"date": "2007-02-02", "close": 205.791029968, "volume": 5524.0}, {"date": "2007-02-05", "close": 214.870045996, "volume": 4735.0}, {"date": "2007-02-06", "close": 236.054416728, "volume": 11770.0}, {"date": "2007-02-07", "close": 226.9754007, "volume": 3004.0}, {"date": "2007-02-08", "close": 205.791029968, "volume": 2415.0}, {"date": "2007-02-09", "close": 202.764691292, "volume": 1916.0}, {"date": "2007-02-12", "close": 208.817368644, "volume": 501.0}, {"date": "2007-02-13", "close": 199.738352616, "volume": 1212.0}, {"date": "2007-02-14", "close": 220.922723348, "volume": 1313.0}, {"date": "2007-02-15", "close": 211.84370732, "volume": 1832.0}, {"date": "2007-02-16", "close": 211.84370732, "volume": 783.0}, {"date": "2007-02-19", "close": 211.84370732, "volume": 995.0}, {"date": "2007-02-20", "close": 220.922723348, "volume": 3405.0}, {"date": "2007-02-21", "close": 205.791029968, "volume": 932.0}, {"date": "2007-02-22", "close": 208.817368644, "volume": 1237.0}, {"date": "2007-02-23", "close": 193.685675264, "volume": 3683.0}, {"date": "2007-02-26", "close": 193.685675264, "volume": 769.0}, {"date": "2007-02-27", "close": 190.659336588, "volume": 468.0}, {"date": "2007-02-28", "close": 157.369611152, "volume": 6810.0}, {"date": "2007-03-01", "close": 160.395949828, "volume": 958.0}, {"date": "2007-03-02", "close": 154.343272476, "volume": 1900.0}, {"date": "2007-03-05", "close": 142.237917772, "volume": 1099.0}, {"date": "2007-03-06", "close": 151.3169338, "volume": 804.0}, {"date": "2007-03-07", "close": 166.44862718, "volume": 1813.0}, {"date": "2007-03-08", "close": 166.44862718, "volume": 1328.0}, {"date": "2007-03-09", "close": 166.44862718, "volume": 559.0}, {"date": "2007-03-12", "close": 172.501304532, "volume": 1539.0}, {"date": "2007-03-13", "close": 163.422288504, "volume": 452.0}, {"date": "2007-03-14", "close": 148.290595124, "volume": 1357.0}, {"date": "2007-03-15", "close": 157.369611152, "volume": 239.0}, {"date": "2007-03-16", "close": 151.3169338, "volume": 616.0}, {"date": "2007-03-19", "close": 157.369611152, "volume": 283.0}, {"date": "2007-03-20", "close": 163.422288504, "volume": 454.0}, {"date": "2007-03-21", "close": 151.3169338, "volume": 1008.0}, {"date": "2007-03-22", "close": 145.264256448, "volume": 737.0}, {"date": "2007-03-23", "close": 148.290595124, "volume": 1387.0}, {"date": "2007-03-26", "close": 172.501304532, "volume": 2708.0}, {"date": "2007-03-27", "close": 202.764691292, "volume": 8210.0}, {"date": "2007-03-28", "close": 202.764691292, "volume": 2640.0}, {"date": "2007-03-29", "close": 193.685675264, "volume": 1097.0}, {"date": "2007-03-30", "close": 230.001739376, "volume": 4017.0}, {"date": "2007-04-02", "close": 211.84370732, "volume": 6483.0}, {"date": "2007-04-03", "close": 199.738352616, "volume": 2568.0}, {"date": "2007-04-04", "close": 178.553981884, "volume": 1800.0}, {"date": "2007-04-05", "close": 178.553981884, "volume": 1309.0}, {"date": "2007-04-10", "close": 181.58032056, "volume": 1225.0}, {"date": "2007-04-11", "close": 187.632997912, "volume": 1175.0}, {"date": "2007-04-12", "close": 181.58032056, "volume": 450.0}, {"date": "2007-04-13", "close": 199.738352616, "volume": 3607.0}, {"date": "2007-04-16", "close": 190.659336588, "volume": 1621.0}, {"date": "2007-04-17", "close": 181.58032056, "volume": 1229.0}, {"date": "2007-04-18", "close": 187.632997912, "volume": 1314.0}, {"date": "2007-04-19", "close": 187.632997912, "volume": 1089.0}, {"date": "2007-04-20", "close": 202.764691292, "volume": 1499.0}, {"date": "2007-04-23", "close": 199.738352616, "volume": 945.0}, {"date": "2007-04-24", "close": 187.632997912, "volume": 1375.0}, {"date": "2007-04-26", "close": 187.632997912, "volume": 1259.0}, {"date": "2007-04-27", "close": 193.685675264, "volume": 920.0}, {"date": "2007-04-30", "close": 193.685675264, "volume": 962.0}, {"date": "2007-05-01", "close": 181.58032056, "volume": 2733.0}, {"date": "2007-05-02", "close": 187.632997912, "volume": 989.0}, {"date": "2007-05-03", "close": 181.58032056, "volume": 666.0}, {"date": "2007-05-04", "close": 187.632997912, "volume": 593.0}, {"date": "2007-05-07", "close": 187.632997912, "volume": 771.0}, {"date": "2007-05-08", "close": 184.606659236, "volume": 1099.0}, {"date": "2007-05-09", "close": 175.527643208, "volume": 1394.0}, {"date": "2007-05-10", "close": 178.553981884, "volume": 1273.0}, {"date": "2007-05-11", "close": 178.553981884, "volume": 518.0}, {"date": "2007-05-14", "close": 181.58032056, "volume": 1213.0}, {"date": "2007-05-15", "close": 184.606659236, "volume": 687.0}, {"date": "2007-05-16", "close": 181.58032056, "volume": 480.0}, {"date": "2007-05-17", "close": 178.553981884, "volume": 286.0}, {"date": "2007-05-18", "close": 178.553981884, "volume": 750.0}, {"date": "2007-05-21", "close": 181.58032056, "volume": 227.0}, {"date": "2007-05-22", "close": 175.527643208, "volume": 580.0}, {"date": "2007-05-23", "close": 175.527643208, "volume": 667.0}, {"date": "2007-05-24", "close": 184.606659236, "volume": 1518.0}, {"date": "2007-05-25", "close": 181.58032056, "volume": 675.0}, {"date": "2007-05-28", "close": 175.527643208, "volume": 180.0}, {"date": "2007-05-29", "close": 172.501304532, "volume": 519.0}, {"date": "2007-05-30", "close": 157.369611152, "volume": 969.0}, {"date": "2007-05-31", "close": 160.395949828, "volume": 461.0}, {"date": "2007-06-01", "close": 157.369611152, "volume": 463.0}, {"date": "2007-06-04", "close": 166.44862718, "volume": 781.0}, {"date": "2007-06-05", "close": 160.395949828, "volume": 535.0}, {"date": "2007-06-06", "close": 157.369611152, "volume": 206.0}, {"date": "2007-06-07", "close": 166.44862718, "volume": 665.0}, {"date": "2007-06-08", "close": 160.395949828, "volume": 217.0}, {"date": "2007-06-12", "close": 157.369611152, "volume": 517.0}, {"date": "2007-06-13", "close": 157.369611152, "volume": 294.0}, {"date": "2007-06-14", "close": 160.395949828, "volume": 519.0}, {"date": "2007-06-15", "close": 157.369611152, "volume": 232.0}, {"date": "2007-06-18", "close": 160.395949828, "volume": 1424.0}, {"date": "2007-06-19", "close": 160.395949828, "volume": 526.0}, {"date": "2007-06-20", "close": 154.343272476, "volume": 508.0}, {"date": "2007-06-21", "close": 154.343272476, "volume": 1200.0}, {"date": "2007-06-22", "close": 214.870045996, "volume": 34258.0}, {"date": "2007-06-25", "close": 202.764691292, "volume": 15644.0}, {"date": "2007-06-26", "close": 184.606659236, "volume": 6668.0}, {"date": "2007-06-27", "close": 184.606659236, "volume": 7106.0}, {"date": "2007-06-28", "close": 175.527643208, "volume": 2700.0}, {"date": "2007-06-29", "close": 190.659336588, "volume": 4885.0}, {"date": "2007-07-02", "close": 178.553981884, "volume": 2260.0}, {"date": "2007-07-03", "close": 172.501304532, "volume": 960.0}, {"date": "2007-07-04", "close": 181.58032056, "volume": 2369.0}, {"date": "2007-07-05", "close": 166.44862718, "volume": 1418.0}, {"date": "2007-07-06", "close": 172.501304532, "volume": 764.0}, {"date": "2007-07-09", "close": 184.606659236, "volume": 1977.0}, {"date": "2007-07-10", "close": 181.58032056, "volume": 2281.0}, {"date": "2007-07-11", "close": 178.553981884, "volume": 615.0}, {"date": "2007-07-12", "close": 172.501304532, "volume": 976.0}, {"date": "2007-07-13", "close": 178.553981884, "volume": 532.0}, {"date": "2007-07-16", "close": 175.527643208, "volume": 871.0}, {"date": "2007-07-19", "close": 193.685675264, "volume": 3701.0}, {"date": "2007-07-20", "close": 184.606659236, "volume": 1716.0}, {"date": "2007-07-23", "close": 190.659336588, "volume": 1244.0}, {"date": "2007-07-24", "close": 208.817368644, "volume": 2825.0}, {"date": "2007-07-25", "close": 202.764691292, "volume": 1673.0}, {"date": "2007-07-26", "close": 211.84370732, "volume": 3744.0}, {"date": "2007-07-27", "close": 196.71201394, "volume": 3130.0}, {"date": "2007-07-30", "close": 184.606659236, "volume": 1464.0}, {"date": "2007-07-31", "close": 181.58032056, "volume": 890.0}, {"date": "2007-08-01", "close": 178.553981884, "volume": 3353.0}, {"date": "2007-08-02", "close": 175.527643208, "volume": 1075.0}, {"date": "2007-08-03", "close": 172.501304532, "volume": 775.0}, {"date": "2007-08-06", "close": 160.395949828, "volume": 626.0}, {"date": "2007-08-07", "close": 157.369611152, "volume": 439.0}, {"date": "2007-08-08", "close": 160.395949828, "volume": 663.0}, {"date": "2007-08-09", "close": 169.474965856, "volume": 624.0}, {"date": "2007-08-10", "close": 151.3169338, "volume": 1340.0}, {"date": "2007-08-13", "close": 151.3169338, "volume": 512.0}, {"date": "2007-08-14", "close": 136.18524042, "volume": 1527.0}, {"date": "2007-08-15", "close": 121.05354704, "volume": 1775.0}, {"date": "2007-08-16", "close": 105.92185366, "volume": 1262.0}, {"date": "2007-08-17", "close": 105.92185366, "volume": 972.0}, {"date": "2007-08-20", "close": 124.079885716, "volume": 1479.0}, {"date": "2007-08-21", "close": 121.05354704, "volume": 754.0}, {"date": "2007-08-22", "close": 115.000869688, "volume": 610.0}, {"date": "2007-08-23", "close": 130.132563068, "volume": 291.0}, {"date": "2007-08-24", "close": 118.027208364, "volume": 278.0}, {"date": "2007-08-27", "close": 127.106224392, "volume": 613.0}, {"date": "2007-08-28", "close": 127.106224392, "volume": 431.0}, {"date": "2007-08-29", "close": 121.05354704, "volume": 772.0}, {"date": "2007-08-30", "close": 118.027208364, "volume": 210.0}, {"date": "2007-08-31", "close": 118.027208364, "volume": 545.0}, {"date": "2007-09-03", "close": 136.18524042, "volume": 315.0}, {"date": "2007-09-04", "close": 124.079885716, "volume": 45.0}, {"date": "2007-09-05", "close": 133.158901744, "volume": 213.0}, {"date": "2007-09-06", "close": 124.079885716, "volume": 173.0}, {"date": "2007-09-07", "close": 124.079885716, "volume": 148.0}, {"date": "2007-09-10", "close": 121.05354704, "volume": 498.0}, {"date": "2007-09-11", "close": 121.05354704, "volume": 182.0}, {"date": "2007-09-12", "close": 124.079885716, "volume": 253.0}, {"date": "2007-09-13", "close": 127.106224392, "volume": 180.0}, {"date": "2007-09-14", "close": 130.132563068, "volume": 2.0}, {"date": "2007-09-17", "close": 130.132563068, "volume": 136.0}, {"date": "2007-09-18", "close": 127.106224392, "volume": 176.0}, {"date": "2007-09-19", "close": 121.05354704, "volume": 316.0}, {"date": "2007-09-20", "close": 133.158901744, "volume": 3153.0}, {"date": "2007-09-21", "close": 130.132563068, "volume": 264.0}, {"date": "2007-09-24", "close": 133.158901744, "volume": 693.0}, {"date": "2007-09-25", "close": 139.211579096, "volume": 606.0}, {"date": "2007-09-26", "close": 148.290595124, "volume": 2106.0}, {"date": "2007-09-27", "close": 145.264256448, "volume": 969.0}, {"date": "2007-09-28", "close": 151.3169338, "volume": 1029.0}, {"date": "2007-10-01", "close": 145.264256448, "volume": 179.0}, {"date": "2007-10-02", "close": 133.158901744, "volume": 638.0}, {"date": "2007-10-03", "close": 124.079885716, "volume": 1230.0}, {"date": "2007-10-04", "close": 115.000869688, "volume": 613.0}, {"date": "2007-10-05", "close": 111.974531012, "volume": 1526.0}, {"date": "2007-10-08", "close": 118.027208364, "volume": 284.0}, {"date": "2007-10-09", "close": 118.027208364, "volume": 954.0}, {"date": "2007-10-10", "close": 115.000869688, "volume": 576.0}, {"date": "2007-10-11", "close": 115.000869688, "volume": 256.0}, {"date": "2007-10-12", "close": 118.027208364, "volume": 705.0}, {"date": "2007-10-15", "close": 121.05354704, "volume": 530.0}, {"date": "2007-10-16", "close": 118.027208364, "volume": 213.0}, {"date": "2007-10-17", "close": 121.05354704, "volume": 954.0}, {"date": "2007-10-18", "close": 121.05354704, "volume": 1610.0}, {"date": "2007-10-19", "close": 124.079885716, "volume": 1160.0}, {"date": "2007-10-22", "close": 115.000869688, "volume": 987.0}, {"date": "2007-10-23", "close": 121.05354704, "volume": 275.0}, {"date": "2007-10-24", "close": 111.974531012, "volume": 469.0}, {"date": "2007-10-25", "close": 115.000869688, "volume": 994.0}, {"date": "2007-10-26", "close": 118.027208364, "volume": 427.0}, {"date": "2007-10-29", "close": 136.18524042, "volume": 4319.0}, {"date": "2007-10-30", "close": 133.158901744, "volume": 1474.0}, {"date": "2007-10-31", "close": 127.106224392, "volume": 539.0}, {"date": "2007-11-01", "close": 136.18524042, "volume": 8859.0}, {"date": "2007-11-02", "close": 145.264256448, "volume": 1532.0}, {"date": "2007-11-05", "close": 139.211579096, "volume": 3007.0}, {"date": "2007-11-06", "close": 145.264256448, "volume": 1474.0}, {"date": "2007-11-07", "close": 139.211579096, "volume": 756.0}, {"date": "2007-11-08", "close": 142.237917772, "volume": 674.0}, {"date": "2007-11-09", "close": 139.211579096, "volume": 405.0}, {"date": "2007-11-12", "close": 139.211579096, "volume": 1618.0}, {"date": "2007-11-13", "close": 157.369611152, "volume": 8774.0}, {"date": "2007-11-14", "close": 169.474965856, "volume": 1641.0}, {"date": "2007-11-15", "close": 166.44862718, "volume": 2501.0}, {"date": "2007-11-16", "close": 157.369611152, "volume": 1115.0}, {"date": "2007-11-19", "close": 157.369611152, "volume": 1202.0}, {"date": "2007-11-20", "close": 166.44862718, "volume": 567.0}, {"date": "2007-11-21", "close": 160.395949828, "volume": 1474.0}, {"date": "2007-11-22", "close": 157.369611152, "volume": 483.0}, {"date": "2007-11-23", "close": 169.474965856, "volume": 1335.0}, {"date": "2007-11-26", "close": 175.527643208, "volume": 1815.0}, {"date": "2007-11-27", "close": 175.527643208, "volume": 792.0}, {"date": "2007-11-28", "close": 181.58032056, "volume": 1561.0}, {"date": "2007-11-29", "close": 166.44862718, "volume": 4817.0}, {"date": "2007-11-30", "close": 166.44862718, "volume": 966.0}, {"date": "2007-12-03", "close": 175.527643208, "volume": 475.0}, {"date": "2007-12-04", "close": 169.474965856, "volume": 677.0}, {"date": "2007-12-05", "close": 166.44862718, "volume": 612.0}, {"date": "2007-12-06", "close": 175.527643208, "volume": 1080.0}, {"date": "2007-12-07", "close": 169.474965856, "volume": 664.0}, {"date": "2007-12-10", "close": 181.58032056, "volume": 1651.0}, {"date": "2007-12-11", "close": 187.632997912, "volume": 2362.0}, {"date": "2007-12-12", "close": 202.764691292, "volume": 6011.0}, {"date": "2007-12-13", "close": 190.659336588, "volume": 3462.0}, {"date": "2007-12-14", "close": 196.71201394, "volume": 1463.0}, {"date": "2007-12-17", "close": 181.58032056, "volume": 1674.0}, {"date": "2007-12-18", "close": 166.44862718, "volume": 2282.0}, {"date": "2007-12-19", "close": 172.501304532, "volume": 652.0}, {"date": "2007-12-20", "close": 169.474965856, "volume": 1106.0}, {"date": "2007-12-21", "close": 169.474965856, "volume": 539.0}, {"date": "2007-12-24", "close": 172.501304532, "volume": 945.0}, {"date": "2007-12-27", "close": 172.501304532, "volume": 760.0}, {"date": "2007-12-28", "close": 181.58032056, "volume": 804.0}, {"date": "2007-12-31", "close": 202.764691292, "volume": 1755.0}, {"date": "2008-01-02", "close": 136.18524042, "volume": 21995.0}, {"date": "2008-01-03", "close": 130.132563068, "volume": 10688.0}, {"date": "2008-01-04", "close": 127.106224392, "volume": 6728.0}, {"date": "2008-01-07", "close": 115.000869688, "volume": 4382.0}, {"date": "2008-01-08", "close": 111.974531012, "volume": 1826.0}, {"date": "2008-01-09", "close": 108.948192336, "volume": 2779.0}, {"date": "2008-01-10", "close": 108.948192336, "volume": 2237.0}, {"date": "2008-01-11", "close": 111.974531012, "volume": 749.0}, {"date": "2008-01-14", "close": 102.895514984, "volume": 2538.0}, {"date": "2008-01-15", "close": 96.842837632, "volume": 2288.0}, {"date": "2008-01-16", "close": 93.816498956, "volume": 2626.0}, {"date": "2008-01-17", "close": 99.869176308, "volume": 1189.0}, {"date": "2008-01-18", "close": 84.737482928, "volume": 3003.0}, {"date": "2008-01-21", "close": 87.763821604, "volume": 568.0}, {"date": "2008-01-22", "close": 69.605789548, "volume": 2457.0}, {"date": "2008-01-23", "close": 69.605789548, "volume": 817.0}, {"date": "2008-01-24", "close": 75.6584669, "volume": 690.0}, {"date": "2008-01-25", "close": 84.737482928, "volume": 615.0}, {"date": "2008-01-29", "close": 87.763821604, "volume": 1070.0}, {"date": "2008-01-30", "close": 87.763821604, "volume": 237.0}, {"date": "2008-01-31", "close": 84.737482928, "volume": 201.0}, {"date": "2008-02-01", "close": 84.737482928, "volume": 486.0}, {"date": "2008-02-04", "close": 81.711144252, "volume": 138.0}, {"date": "2008-02-05", "close": 78.684805576, "volume": 313.0}, {"date": "2008-02-06", "close": 78.684805576, "volume": 236.0}, {"date": "2008-02-08", "close": 72.632128224, "volume": 441.0}, {"date": "2008-02-11", "close": 69.605789548, "volume": 707.0}, {"date": "2008-02-12", "close": 66.579450872, "volume": 833.0}, {"date": "2008-02-13", "close": 72.632128224, "volume": 4648.0}, {"date": "2008-02-14", "close": 69.605789548, "volume": 195.0}, {"date": "2008-02-15", "close": 72.632128224, "volume": 656.0}, {"date": "2008-02-18", "close": 63.553112196, "volume": 127.0}, {"date": "2008-02-19", "close": 63.553112196, "volume": 274.0}, {"date": "2008-02-20", "close": 69.605789548, "volume": 296.0}, {"date": "2008-02-21", "close": 75.6584669, "volume": 344.0}, {"date": "2008-02-22", "close": 72.632128224, "volume": 359.0}, {"date": "2008-02-25", "close": 72.632128224, "volume": 92.0}, {"date": "2008-02-26", "close": 69.605789548, "volume": 295.0}, {"date": "2008-02-27", "close": 66.579450872, "volume": 471.0}, {"date": "2008-02-28", "close": 72.632128224, "volume": 52.0}, {"date": "2008-02-29", "close": 69.605789548, "volume": 6.0}, {"date": "2008-03-03", "close": 63.553112196, "volume": 85.0}, {"date": "2008-03-04", "close": 66.579450872, "volume": 428.0}, {"date": "2008-03-05", "close": 60.52677352, "volume": 760.0}, {"date": "2008-03-06", "close": 57.500434844, "volume": 320.0}, {"date": "2008-03-07", "close": 60.52677352, "volume": 312.0}, {"date": "2008-03-10", "close": 57.500434844, "volume": 121.0}, {"date": "2008-03-11", "close": 57.500434844, "volume": 145.0}, {"date": "2008-03-12", "close": 57.500434844, "volume": 133.0}, {"date": "2008-03-13", "close": 51.447757492, "volume": 338.0}, {"date": "2008-03-14", "close": 54.474096168, "volume": 344.0}, {"date": "2008-03-17", "close": 48.421418816, "volume": 331.0}, {"date": "2008-03-18", "close": 54.474096168, "volume": 249.0}, {"date": "2008-03-19", "close": 66.579450872, "volume": 2660.0}, {"date": "2008-03-20", "close": 60.52677352, "volume": 264.0}, {"date": "2008-03-25", "close": 60.52677352, "volume": 72.0}, {"date": "2008-03-26", "close": 60.52677352, "volume": 95.0}, {"date": "2008-03-27", "close": 60.52677352, "volume": 181.0}, {"date": "2008-03-28", "close": 60.52677352, "volume": 253.0}, {"date": "2008-03-31", "close": 66.579450872, "volume": 33.0}, {"date": "2008-04-01", "close": 54.474096168, "volume": 182.0}, {"date": "2008-04-02", "close": 57.500434844, "volume": 445.0}, {"date": "2008-04-03", "close": 63.553112196, "volume": 431.0}, {"date": "2008-04-04", "close": 57.500434844, "volume": 189.0}, {"date": "2008-04-07", "close": 60.52677352, "volume": 152.0}, {"date": "2008-04-08", "close": 60.52677352, "volume": 82.0}, {"date": "2008-04-09", "close": 57.500434844, "volume": 23.0}, {"date": "2008-04-10", "close": 54.474096168, "volume": 539.0}, {"date": "2008-04-11", "close": 54.474096168, "volume": 94.0}, {"date": "2008-04-14", "close": 57.500434844, "volume": 17.0}, {"date": "2008-04-15", "close": 54.474096168, "volume": 87.0}, {"date": "2008-04-16", "close": 54.474096168, "volume": 46.0}, {"date": "2008-04-17", "close": 51.447757492, "volume": 235.0}, {"date": "2008-04-18", "close": 51.447757492, "volume": 254.0}, {"date": "2008-04-21", "close": 48.421418816, "volume": 1192.0}, {"date": "2008-04-22", "close": 57.500434844, "volume": 788.0}, {"date": "2008-04-23", "close": 54.474096168, "volume": 360.0}, {"date": "2008-04-28", "close": 48.421418816, "volume": 278.0}, {"date": "2008-04-29", "close": 48.421418816, "volume": 866.0}, {"date": "2008-04-30", "close": 48.421418816, "volume": 132.0}, {"date": "2008-05-01", "close": 48.421418816, "volume": 228.0}, {"date": "2008-05-02", "close": 51.447757492, "volume": 124.0}, {"date": "2008-05-05", "close": 51.447757492, "volume": 202.0}, {"date": "2008-05-06", "close": 51.447757492, "volume": 57.0}, {"date": "2008-05-07", "close": 66.579450872, "volume": 5238.0}, {"date": "2008-05-08", "close": 60.52677352, "volume": 466.0}, {"date": "2008-05-09", "close": 60.52677352, "volume": 321.0}, {"date": "2008-05-12", "close": 69.605789548, "volume": 440.0}, {"date": "2008-05-13", "close": 81.711144252, "volume": 1289.0}, {"date": "2008-05-14", "close": 75.6584669, "volume": 600.0}, {"date": "2008-05-15", "close": 69.605789548, "volume": 389.0}, {"date": "2008-05-16", "close": 78.684805576, "volume": 616.0}, {"date": "2008-05-19", "close": 72.632128224, "volume": 337.0}, {"date": "2008-05-20", "close": 75.6584669, "volume": 468.0}, {"date": "2008-05-21", "close": 69.605789548, "volume": 672.0}, {"date": "2008-05-22", "close": 72.632128224, "volume": 369.0}, {"date": "2008-05-23", "close": 72.632128224, "volume": 1178.0}, {"date": "2008-05-26", "close": 75.6584669, "volume": 723.0}, {"date": "2008-05-27", "close": 75.6584669, "volume": 2219.0}, {"date": "2008-05-28", "close": 69.605789548, "volume": 940.0}, {"date": "2008-05-29", "close": 75.6584669, "volume": 548.0}, {"date": "2008-05-30", "close": 75.6584669, "volume": 145.0}, {"date": "2008-06-02", "close": 78.684805576, "volume": 10.0}, {"date": "2008-06-03", "close": 81.711144252, "volume": 297.0}, {"date": "2008-06-04", "close": 78.684805576, "volume": 286.0}, {"date": "2008-06-05", "close": 96.842837632, "volume": 4085.0}, {"date": "2008-06-06", "close": 90.79016028, "volume": 1161.0}, {"date": "2008-06-10", "close": 87.763821604, "volume": 624.0}, {"date": "2008-06-11", "close": 90.79016028, "volume": 1247.0}, {"date": "2008-06-12", "close": 87.763821604, "volume": 154.0}, {"date": "2008-06-13", "close": 90.79016028, "volume": 762.0}, {"date": "2008-06-16", "close": 93.816498956, "volume": 1047.0}, {"date": "2008-06-17", "close": 90.79016028, "volume": 1407.0}, {"date": "2008-06-18", "close": 90.79016028, "volume": 778.0}, {"date": "2008-06-19", "close": 90.79016028, "volume": 1602.0}, {"date": "2008-06-20", "close": 84.737482928, "volume": 351.0}, {"date": "2008-06-23", "close": 81.711144252, "volume": 301.0}, {"date": "2008-06-24", "close": 72.632128224, "volume": 1587.0}, {"date": "2008-06-25", "close": 66.579450872, "volume": 470.0}, {"date": "2008-06-26", "close": 72.632128224, "volume": 750.0}, {"date": "2008-06-27", "close": 75.6584669, "volume": 989.0}, {"date": "2008-06-30", "close": 66.579450872, "volume": 1045.0}, {"date": "2008-07-01", "close": 66.579450872, "volume": 175.0}, {"date": "2008-07-02", "close": 66.579450872, "volume": 416.0}, {"date": "2008-07-03", "close": 60.52677352, "volume": 360.0}, {"date": "2008-07-04", "close": 69.605789548, "volume": 35.0}, {"date": "2008-07-07", "close": 63.553112196, "volume": 298.0}, {"date": "2008-07-08", "close": 57.500434844, "volume": 1611.0}, {"date": "2008-07-09", "close": 66.579450872, "volume": 206.0}, {"date": "2008-07-10", "close": 57.500434844, "volume": 265.0}, {"date": "2008-07-14", "close": 60.52677352, "volume": 1414.0}, {"date": "2008-07-15", "close": 54.474096168, "volume": 213.0}, {"date": "2008-07-16", "close": 57.500434844, "volume": 193.0}, {"date": "2008-07-17", "close": 57.500434844, "volume": 281.0}, {"date": "2008-07-18", "close": 54.474096168, "volume": 131.0}, {"date": "2008-07-21", "close": 54.474096168, "volume": 150.0}, {"date": "2008-07-22", "close": 54.474096168, "volume": 216.0}, {"date": "2008-07-23", "close": 60.52677352, "volume": 699.0}, {"date": "2008-07-24", "close": 57.500434844, "volume": 360.0}, {"date": "2008-07-25", "close": 60.52677352, "volume": 1783.0}, {"date": "2008-07-28", "close": 54.474096168, "volume": 390.0}, {"date": "2008-07-29", "close": 57.500434844, "volume": 775.0}, {"date": "2008-07-30", "close": 54.474096168, "volume": 30.0}, {"date": "2008-07-31", "close": 51.447757492, "volume": 126.0}, {"date": "2008-08-01", "close": 60.52677352, "volume": 224.0}, {"date": "2008-08-04", "close": 54.474096168, "volume": 240.0}, {"date": "2008-08-05", "close": 51.447757492, "volume": 294.0}, {"date": "2008-08-06", "close": 51.447757492, "volume": 431.0}, {"date": "2008-08-07", "close": 54.474096168, "volume": 187.0}, {"date": "2008-08-08", "close": 60.52677352, "volume": 727.0}, {"date": "2008-08-11", "close": 54.474096168, "volume": 531.0}, {"date": "2008-08-12", "close": 54.474096168, "volume": 22.0}, {"date": "2008-08-13", "close": 54.474096168, "volume": 150.0}, {"date": "2008-08-14", "close": 54.474096168, "volume": 139.0}, {"date": "2008-08-15", "close": 60.52677352, "volume": 456.0}, {"date": "2008-08-18", "close": 54.474096168, "volume": 268.0}, {"date": "2008-08-19", "close": 57.500434844, "volume": 3.0}, {"date": "2008-08-20", "close": 54.474096168, "volume": 182.0}, {"date": "2008-08-21", "close": 54.474096168, "volume": 165.0}, {"date": "2008-08-22", "close": 48.421418816, "volume": 509.0}, {"date": "2008-08-25", "close": 51.447757492, "volume": 17.0}, {"date": "2008-08-26", "close": 48.421418816, "volume": 113.0}, {"date": "2008-08-27", "close": 48.421418816, "volume": 33.0}, {"date": "2008-08-28", "close": 51.447757492, "volume": 78.0}, {"date": "2008-08-29", "close": 57.500434844, "volume": 464.0}, {"date": "2008-09-01", "close": 51.447757492, "volume": 107.0}, {"date": "2008-09-02", "close": 51.447757492, "volume": 50.0}, {"date": "2008-09-03", "close": 57.500434844, "volume": 760.0}, {"date": "2008-09-04", "close": 60.52677352, "volume": 314.0}, {"date": "2008-09-05", "close": 60.52677352, "volume": 294.0}, {"date": "2008-09-08", "close": 63.553112196, "volume": 96.0}, {"date": "2008-09-09", "close": 57.500434844, "volume": 192.0}, {"date": "2008-09-10", "close": 60.52677352, "volume": 146.0}, {"date": "2008-09-12", "close": 60.52677352, "volume": 182.0}, {"date": "2008-09-15", "close": 54.474096168, "volume": 238.0}, {"date": "2008-09-16", "close": 48.421418816, "volume": 406.0}, {"date": "2008-09-17", "close": 42.368741464, "volume": 132.0}, {"date": "2008-09-18", "close": 48.421418816, "volume": 119.0}, {"date": "2008-09-19", "close": 51.447757492, "volume": 400.0}, {"date": "2008-09-22", "close": 51.447757492, "volume": 47.0}, {"date": "2008-09-23", "close": 51.447757492, "volume": 17.0}, {"date": "2008-09-24", "close": 45.39508014, "volume": 132.0}, {"date": "2008-09-25", "close": 51.447757492, "volume": 132.0}, {"date": "2008-09-26", "close": 45.39508014, "volume": 51.0}, {"date": "2008-09-29", "close": 45.39508014, "volume": 2.0}, {"date": "2008-09-30", "close": 45.39508014, "volume": 161.0}, {"date": "2008-10-01", "close": 45.39508014, "volume": 127.0}, {"date": "2008-10-02", "close": 42.368741464, "volume": 112.0}, {"date": "2008-10-03", "close": 45.39508014, "volume": 540.0}, {"date": "2008-10-06", "close": 42.368741464, "volume": 490.0}, {"date": "2008-10-07", "close": 42.368741464, "volume": 439.0}, {"date": "2008-10-08", "close": 36.316064112, "volume": 583.0}, {"date": "2008-10-09", "close": 33.289725436, "volume": 436.0}, {"date": "2008-10-10", "close": 30.26338676, "volume": 775.0}, {"date": "2008-10-13", "close": 33.289725436, "volume": 1701.0}, {"date": "2008-10-14", "close": 45.39508014, "volume": 1332.0}, {"date": "2008-10-15", "close": 39.342402788, "volume": 842.0}, {"date": "2008-10-16", "close": 36.316064112, "volume": 217.0}, {"date": "2008-10-17", "close": 45.39508014, "volume": 197.0}, {"date": "2008-10-20", "close": 45.39508014, "volume": 97.0}, {"date": "2008-10-21", "close": 39.342402788, "volume": 152.0}, {"date": "2008-10-22", "close": 36.316064112, "volume": 131.0}, {"date": "2008-10-24", "close": 33.289725436, "volume": 82.0}, {"date": "2008-10-27", "close": 33.289725436, "volume": 74.0}, {"date": "2008-10-28", "close": 27.237048084, "volume": 281.0}, {"date": "2008-10-30", "close": 30.26338676, "volume": 33.0}, {"date": "2008-10-31", "close": 30.26338676, "volume": 39.0}, {"date": "2008-11-04", "close": 33.289725436, "volume": 33.0}, {"date": "2008-11-05", "close": 30.26338676, "volume": 19.0}, {"date": "2008-11-06", "close": 30.26338676, "volume": 278.0}, {"date": "2008-11-12", "close": 33.289725436, "volume": 66.0}, {"date": "2008-11-14", "close": 30.26338676, "volume": 33.0}, {"date": "2008-11-17", "close": 27.237048084, "volume": 248.0}, {"date": "2008-11-18", "close": 24.210709408, "volume": 741.0}, {"date": "2008-11-19", "close": 21.184370732, "volume": 172.0}, {"date": "2008-11-20", "close": 21.184370732, "volume": 50.0}, {"date": "2008-11-21", "close": 21.184370732, "volume": 26.0}, {"date": "2008-11-24", "close": 21.184370732, "volume": 116.0}, {"date": "2008-11-25", "close": 30.26338676, "volume": 133.0}, {"date": "2008-12-02", "close": 27.237048084, "volume": 33.0}, {"date": "2008-12-03", "close": 30.26338676, "volume": 20.0}, {"date": "2008-12-04", "close": 30.26338676, "volume": 129.0}, {"date": "2008-12-05", "close": 33.289725436, "volume": 113.0}, {"date": "2008-12-08", "close": 36.316064112, "volume": 26.0}, {"date": "2008-12-09", "close": 36.316064112, "volume": 262.0}, {"date": "2008-12-10", "close": 36.316064112, "volume": 330.0}, {"date": "2008-12-11", "close": 30.26338676, "volume": 818.0}, {"date": "2008-12-12", "close": 21.184370732, "volume": 426.0}, {"date": "2008-12-15", "close": 21.184370732, "volume": 661.0}, {"date": "2008-12-16", "close": 24.210709408, "volume": 7.0}, {"date": "2008-12-17", "close": 21.184370732, "volume": 466.0}, {"date": "2008-12-18", "close": 21.184370732, "volume": 204.0}, {"date": "2008-12-22", "close": 18.158032056, "volume": 446.0}, {"date": "2008-12-23", "close": 18.158032056, "volume": 248.0}, {"date": "2008-12-24", "close": 18.158032056, "volume": 116.0}, {"date": "2008-12-29", "close": 18.158032056, "volume": 33.0}, {"date": "2008-12-30", "close": 18.158032056, "volume": 707.0}, {"date": "2008-12-31", "close": 18.158032056, "volume": 165.0}, {"date": "2009-01-05", "close": 24.210709408, "volume": 310.0}, {"date": "2009-01-06", "close": 21.184370732, "volume": 182.0}, {"date": "2009-01-07", "close": 21.184370732, "volume": 165.0}, {"date": "2009-01-09", "close": 18.158032056, "volume": 149.0}, {"date": "2009-01-12", "close": 21.184370732, "volume": 198.0}, {"date": "2009-01-13", "close": 18.158032056, "volume": 2.0}, {"date": "2009-01-14", "close": 21.184370732, "volume": 211.0}, {"date": "2009-01-16", "close": 24.210709408, "volume": 50.0}, {"date": "2009-01-20", "close": 18.158032056, "volume": 33.0}, {"date": "2009-01-21", "close": 18.158032056, "volume": 661.0}, {"date": "2009-01-22", "close": 18.158032056, "volume": 53.0}, {"date": "2009-01-23", "close": 18.158032056, "volume": 188.0}, {"date": "2009-01-30", "close": 15.13169338, "volume": 1499.0}, {"date": "2009-02-02", "close": 15.13169338, "volume": 139.0}, {"date": "2009-02-03", "close": 12.105354704, "volume": 667.0}, {"date": "2009-02-04", "close": 15.13169338, "volume": 6.0}, {"date": "2009-02-05", "close": 15.13169338, "volume": 17.0}, {"date": "2009-02-06", "close": 15.13169338, "volume": 311.0}, {"date": "2009-02-09", "close": 12.105354704, "volume": 69.0}, {"date": "2009-02-11", "close": 12.105354704, "volume": 347.0}, {"date": "2009-02-12", "close": 12.105354704, "volume": 165.0}, {"date": "2009-02-16", "close": 12.105354704, "volume": 330.0}, {"date": "2009-02-19", "close": 12.105354704, "volume": 71.0}, {"date": "2009-02-20", "close": 12.105354704, "volume": 372.0}, {"date": "2009-02-23", "close": 15.13169338, "volume": 66.0}, {"date": "2009-02-25", "close": 12.105354704, "volume": 116.0}, {"date": "2009-02-26", "close": 12.105354704, "volume": 132.0}, {"date": "2009-03-05", "close": 9.079016028, "volume": 165.0}, {"date": "2009-03-09", "close": 9.079016028, "volume": 0.0}, {"date": "2009-03-10", "close": 9.079016028, "volume": 378.0}, {"date": "2009-03-13", "close": 12.105354704, "volume": 444.0}, {"date": "2009-03-16", "close": 15.13169338, "volume": 1199.0}, {"date": "2009-03-17", "close": 18.158032056, "volume": 598.0}, {"date": "2009-03-18", "close": 18.158032056, "volume": 41.0}, {"date": "2009-03-19", "close": 21.184370732, "volume": 652.0}, {"date": "2009-03-20", "close": 24.210709408, "volume": 227.0}, {"date": "2009-03-23", "close": 21.184370732, "volume": 474.0}, {"date": "2009-03-24", "close": 18.158032056, "volume": 4.0}, {"date": "2009-03-25", "close": 18.158032056, "volume": 17.0}, {"date": "2009-03-27", "close": 21.184370732, "volume": 241.0}, {"date": "2009-03-30", "close": 21.184370732, "volume": 395.0}, {"date": "2009-03-31", "close": 18.158032056, "volume": 6.0}, {"date": "2009-04-01", "close": 27.237048084, "volume": 1638.0}, {"date": "2009-04-02", "close": 24.210709408, "volume": 639.0}, {"date": "2009-04-03", "close": 27.237048084, "volume": 164.0}, {"date": "2009-04-06", "close": 27.237048084, "volume": 638.0}, {"date": "2009-04-08", "close": 21.184370732, "volume": 397.0}, {"date": "2009-04-09", "close": 21.184370732, "volume": 397.0}, {"date": "2009-04-14", "close": 24.210709408, "volume": 56.0}, {"date": "2009-04-16", "close": 24.210709408, "volume": 423.0}, {"date": "2009-04-17", "close": 21.184370732, "volume": 497.0}, {"date": "2009-04-20", "close": 24.210709408, "volume": 21.0}, {"date": "2009-04-21", "close": 21.184370732, "volume": 264.0}, {"date": "2009-04-23", "close": 21.184370732, "volume": 240.0}, {"date": "2009-04-24", "close": 39.342402788, "volume": 13297.0}, {"date": "2009-04-27", "close": 30.26338676, "volume": 3165.0}, {"date": "2009-04-28", "close": 27.237048084, "volume": 1040.0}, {"date": "2009-04-29", "close": 27.237048084, "volume": 98.0}, {"date": "2009-04-30", "close": 30.26338676, "volume": 731.0}, {"date": "2009-05-01", "close": 33.289725436, "volume": 1407.0}, {"date": "2009-05-04", "close": 33.289725436, "volume": 426.0}, {"date": "2009-05-05", "close": 36.316064112, "volume": 813.0}, {"date": "2009-05-06", "close": 36.316064112, "volume": 809.0}, {"date": "2009-05-07", "close": 36.316064112, "volume": 481.0}, {"date": "2009-05-08", "close": 45.39508014, "volume": 3083.0}, {"date": "2009-05-11", "close": 45.39508014, "volume": 2575.0}, {"date": "2009-05-12", "close": 45.39508014, "volume": 807.0}, {"date": "2009-05-13", "close": 42.368741464, "volume": 51.0}, {"date": "2009-05-14", "close": 42.368741464, "volume": 112.0}, {"date": "2009-05-15", "close": 42.368741464, "volume": 173.0}, {"date": "2009-05-18", "close": 42.368741464, "volume": 316.0}, {"date": "2009-05-19", "close": 45.39508014, "volume": 188.0}, {"date": "2009-05-20", "close": 39.342402788, "volume": 43.0}, {"date": "2009-05-21", "close": 39.342402788, "volume": 268.0}, {"date": "2009-05-22", "close": 39.342402788, "volume": 271.0}, {"date": "2009-05-25", "close": 39.342402788, "volume": 13.0}, {"date": "2009-05-26", "close": 33.289725436, "volume": 93.0}, {"date": "2009-05-27", "close": 36.316064112, "volume": 40.0}, {"date": "2009-05-28", "close": 36.316064112, "volume": 168.0}, {"date": "2009-05-29", "close": 39.342402788, "volume": 540.0}, {"date": "2009-06-01", "close": 42.368741464, "volume": 396.0}, {"date": "2009-06-02", "close": 39.342402788, "volume": 69.0}, {"date": "2009-06-03", "close": 39.342402788, "volume": 291.0}, {"date": "2009-06-04", "close": 36.316064112, "volume": 628.0}, {"date": "2009-06-05", "close": 36.316064112, "volume": 1375.0}, {"date": "2009-06-09", "close": 36.316064112, "volume": 241.0}, {"date": "2009-06-10", "close": 33.289725436, "volume": 258.0}, {"date": "2009-06-11", "close": 36.316064112, "volume": 165.0}, {"date": "2009-06-12", "close": 36.316064112, "volume": 556.0}, {"date": "2009-06-15", "close": 36.316064112, "volume": 310.0}, {"date": "2009-06-16", "close": 33.289725436, "volume": 761.0}, {"date": "2009-06-17", "close": 33.289725436, "volume": 257.0}, {"date": "2009-06-18", "close": 36.316064112, "volume": 435.0}, {"date": "2009-06-19", "close": 36.316064112, "volume": 393.0}, {"date": "2009-06-22", "close": 33.289725436, "volume": 185.0}, {"date": "2009-06-23", "close": 33.289725436, "volume": 86.0}, {"date": "2009-06-24", "close": 33.289725436, "volume": 730.0}, {"date": "2009-06-25", "close": 33.289725436, "volume": 296.0}, {"date": "2009-06-26", "close": 33.289725436, "volume": 915.0}, {"date": "2009-06-29", "close": 33.289725436, "volume": 688.0}, {"date": "2009-06-30", "close": 33.289725436, "volume": 1186.0}, {"date": "2009-07-02", "close": 36.316064112, "volume": 441.0}, {"date": "2009-07-03", "close": 39.342402788, "volume": 846.0}, {"date": "2009-07-06", "close": 39.342402788, "volume": 913.0}, {"date": "2009-07-07", "close": 42.368741464, "volume": 353.0}, {"date": "2009-07-08", "close": 36.316064112, "volume": 136.0}, {"date": "2009-07-09", "close": 39.342402788, "volume": 721.0}, {"date": "2009-07-10", "close": 42.368741464, "volume": 310.0}, {"date": "2009-07-13", "close": 39.342402788, "volume": 167.0}, {"date": "2009-07-14", "close": 39.342402788, "volume": 228.0}, {"date": "2009-07-15", "close": 36.316064112, "volume": 374.0}, {"date": "2009-07-16", "close": 39.342402788, "volume": 782.0}, {"date": "2009-07-17", "close": 42.368741464, "volume": 1637.0}, {"date": "2009-07-20", "close": 45.39508014, "volume": 464.0}, {"date": "2009-07-23", "close": 54.474096168, "volume": 21214.0}, {"date": "2009-07-24", "close": 66.579450872, "volume": 15048.0}, {"date": "2009-07-27", "close": 57.500434844, "volume": 6435.0}, {"date": "2009-07-28", "close": 63.553112196, "volume": 3381.0}, {"date": "2009-07-29", "close": 63.553112196, "volume": 1580.0}, {"date": "2009-07-30", "close": 63.553112196, "volume": 5266.0}, {"date": "2009-07-31", "close": 63.553112196, "volume": 3673.0}, {"date": "2009-08-03", "close": 57.500434844, "volume": 3161.0}, {"date": "2009-08-04", "close": 51.447757492, "volume": 1628.0}, {"date": "2009-08-05", "close": 54.474096168, "volume": 700.0}, {"date": "2009-08-06", "close": 54.474096168, "volume": 560.0}, {"date": "2009-08-07", "close": 57.500434844, "volume": 1118.0}, {"date": "2009-08-10", "close": 54.474096168, "volume": 1328.0}, {"date": "2009-08-11", "close": 54.474096168, "volume": 860.0}, {"date": "2009-08-12", "close": 54.474096168, "volume": 542.0}, {"date": "2009-08-13", "close": 57.500434844, "volume": 241.0}, {"date": "2009-08-14", "close": 51.447757492, "volume": 637.0}, {"date": "2009-08-17", "close": 51.447757492, "volume": 294.0}, {"date": "2009-08-18", "close": 51.447757492, "volume": 798.0}, {"date": "2009-08-19", "close": 51.447757492, "volume": 321.0}, {"date": "2009-08-20", "close": 54.474096168, "volume": 579.0}, {"date": "2009-08-21", "close": 54.474096168, "volume": 876.0}, {"date": "2009-08-24", "close": 57.500434844, "volume": 748.0}, {"date": "2009-08-25", "close": 51.447757492, "volume": 878.0}, {"date": "2009-08-26", "close": 57.500434844, "volume": 439.0}, {"date": "2009-08-27", "close": 54.474096168, "volume": 273.0}, {"date": "2009-08-28", "close": 60.52677352, "volume": 1165.0}, {"date": "2009-08-31", "close": 51.447757492, "volume": 496.0}, {"date": "2009-09-01", "close": 57.500434844, "volume": 260.0}, {"date": "2009-09-02", "close": 54.474096168, "volume": 263.0}, {"date": "2009-09-03", "close": 54.474096168, "volume": 223.0}, {"date": "2009-09-04", "close": 54.474096168, "volume": 206.0}, {"date": "2009-09-07", "close": 54.474096168, "volume": 192.0}, {"date": "2009-09-08", "close": 51.447757492, "volume": 422.0}, {"date": "2009-09-09", "close": 57.500434844, "volume": 410.0}, {"date": "2009-09-10", "close": 57.500434844, "volume": 1389.0}, {"date": "2009-09-11", "close": 60.52677352, "volume": 1494.0}, {"date": "2009-09-14", "close": 54.474096168, "volume": 1581.0}, {"date": "2009-09-15", "close": 54.474096168, "volume": 627.0}, {"date": "2009-09-16", "close": 54.474096168, "volume": 460.0}, {"date": "2009-09-17", "close": 72.632128224, "volume": 14866.0}, {"date": "2009-09-18", "close": 75.6584669, "volume": 5334.0}, {"date": "2009-09-21", "close": 81.711144252, "volume": 2861.0}, {"date": "2009-09-22", "close": 75.6584669, "volume": 2942.0}, {"date": "2009-09-23", "close": 75.6584669, "volume": 1276.0}, {"date": "2009-09-24", "close": 78.684805576, "volume": 5809.0}, {"date": "2009-09-25", "close": 81.711144252, "volume": 1585.0}, {"date": "2009-09-28", "close": 84.737482928, "volume": 1595.0}, {"date": "2009-09-29", "close": 87.763821604, "volume": 1771.0}, {"date": "2009-09-30", "close": 78.684805576, "volume": 1635.0}, {"date": "2009-10-01", "close": 75.6584669, "volume": 1171.0}, {"date": "2009-10-02", "close": 69.605789548, "volume": 2296.0}, {"date": "2009-10-05", "close": 72.632128224, "volume": 166.0}, {"date": "2009-10-06", "close": 69.605789548, "volume": 674.0}, {"date": "2009-10-07", "close": 66.579450872, "volume": 515.0}, {"date": "2009-10-08", "close": 66.579450872, "volume": 677.0}, {"date": "2009-10-09", "close": 81.711144252, "volume": 1099.0}, {"date": "2009-10-12", "close": 81.711144252, "volume": 773.0}, {"date": "2009-10-13", "close": 72.632128224, "volume": 346.0}, {"date": "2009-10-14", "close": 75.6584669, "volume": 1736.0}, {"date": "2009-10-15", "close": 75.6584669, "volume": 775.0}, {"date": "2009-10-16", "close": 75.6584669, "volume": 491.0}, {"date": "2009-10-19", "close": 72.632128224, "volume": 421.0}, {"date": "2009-10-20", "close": 81.711144252, "volume": 1437.0}, {"date": "2009-10-21", "close": 81.711144252, "volume": 780.0}, {"date": "2009-10-22", "close": 84.737482928, "volume": 819.0}, {"date": "2009-10-23", "close": 81.711144252, "volume": 202.0}, {"date": "2009-10-26", "close": 78.684805576, "volume": 453.0}, {"date": "2009-10-27", "close": 75.6584669, "volume": 949.0}, {"date": "2009-10-28", "close": 75.6584669, "volume": 742.0}, {"date": "2009-10-29", "close": 69.605789548, "volume": 562.0}, {"date": "2009-10-30", "close": 75.6584669, "volume": 1192.0}, {"date": "2009-11-02", "close": 69.605789548, "volume": 1403.0}, {"date": "2009-11-03", "close": 66.579450872, "volume": 533.0}, {"date": "2009-11-04", "close": 69.605789548, "volume": 28.0}, {"date": "2009-11-05", "close": 75.6584669, "volume": 131.0}, {"date": "2009-11-06", "close": 78.684805576, "volume": 79.0}, {"date": "2009-11-09", "close": 72.632128224, "volume": 99.0}, {"date": "2009-11-10", "close": 72.632128224, "volume": 284.0}, {"date": "2009-11-11", "close": 69.605789548, "volume": 747.0}, {"date": "2009-11-12", "close": 72.632128224, "volume": 74.0}, {"date": "2009-11-13", "close": 69.605789548, "volume": 386.0}, {"date": "2009-11-16", "close": 72.632128224, "volume": 215.0}, {"date": "2009-11-17", "close": 66.579450872, "volume": 294.0}, {"date": "2009-11-18", "close": 69.605789548, "volume": 93.0}, {"date": "2009-11-19", "close": 72.632128224, "volume": 711.0}, {"date": "2009-11-20", "close": 66.579450872, "volume": 369.0}, {"date": "2009-11-23", "close": 66.579450872, "volume": 92.0}, {"date": "2009-11-24", "close": 72.632128224, "volume": 35.0}, {"date": "2009-11-25", "close": 66.579450872, "volume": 171.0}, {"date": "2009-11-26", "close": 69.605789548, "volume": 701.0}, {"date": "2009-11-27", "close": 69.605789548, "volume": 395.0}, {"date": "2009-11-30", "close": 69.605789548, "volume": 314.0}, {"date": "2009-12-01", "close": 60.52677352, "volume": 1318.0}, {"date": "2009-12-02", "close": 63.553112196, "volume": 428.0}, {"date": "2009-12-03", "close": 63.553112196, "volume": 91.0}, {"date": "2009-12-04", "close": 63.553112196, "volume": 370.0}, {"date": "2009-12-07", "close": 54.474096168, "volume": 1012.0}, {"date": "2009-12-08", "close": 54.474096168, "volume": 545.0}, {"date": "2009-12-09", "close": 51.447757492, "volume": 926.0}, {"date": "2009-12-10", "close": 54.474096168, "volume": 236.0}, {"date": "2009-12-11", "close": 51.447757492, "volume": 91.0}, {"date": "2009-12-14", "close": 48.421418816, "volume": 590.0}, {"date": "2009-12-15", "close": 48.421418816, "volume": 347.0}, {"date": "2009-12-16", "close": 51.447757492, "volume": 311.0}, {"date": "2009-12-17", "close": 48.421418816, "volume": 336.0}, {"date": "2009-12-18", "close": 48.421418816, "volume": 316.0}, {"date": "2009-12-21", "close": 48.421418816, "volume": 359.0}, {"date": "2009-12-22", "close": 48.421418816, "volume": 83.0}, {"date": "2009-12-23", "close": 48.421418816, "volume": 370.0}, {"date": "2009-12-24", "close": 48.421418816, "volume": 68.0}, {"date": "2009-12-29", "close": 51.447757492, "volume": 195.0}, {"date": "2009-12-30", "close": 48.421418816, "volume": 318.0}, {"date": "2009-12-31", "close": 48.421418816, "volume": 100.0}, {"date": "2010-01-04", "close": 48.421418816, "volume": 206.0}, {"date": "2010-01-05", "close": 54.474096168, "volume": 586.0}, {"date": "2010-01-06", "close": 54.474096168, "volume": 802.0}, {"date": "2010-01-07", "close": 51.447757492, "volume": 186.0}, {"date": "2010-01-08", "close": 51.447757492, "volume": 162.0}, {"date": "2010-01-11", "close": 57.500434844, "volume": 247.0}, {"date": "2010-01-12", "close": 57.500434844, "volume": 127.0}, {"date": "2010-01-13", "close": 51.447757492, "volume": 70.0}, {"date": "2010-01-14", "close": 51.447757492, "volume": 446.0}, {"date": "2010-01-15", "close": 51.447757492, "volume": 306.0}, {"date": "2010-01-18", "close": 48.421418816, "volume": 362.0}, {"date": "2010-01-19", "close": 48.421418816, "volume": 132.0}, {"date": "2010-01-21", "close": 48.421418816, "volume": 569.0}, {"date": "2010-01-22", "close": 51.447757492, "volume": 257.0}, {"date": "2010-01-27", "close": 45.39508014, "volume": 443.0}, {"date": "2010-01-28", "close": 45.39508014, "volume": 550.0}, {"date": "2010-01-29", "close": 45.39508014, "volume": 64.0}, {"date": "2010-02-01", "close": 51.447757492, "volume": 165.0}, {"date": "2010-02-02", "close": 42.368741464, "volume": 132.0}, {"date": "2010-02-03", "close": 48.421418816, "volume": 69.0}, {"date": "2010-02-04", "close": 48.421418816, "volume": 83.0}, {"date": "2010-02-05", "close": 42.368741464, "volume": 200.0}, {"date": "2010-02-08", "close": 39.342402788, "volume": 248.0}, {"date": "2010-02-09", "close": 39.342402788, "volume": 92.0}, {"date": "2010-02-10", "close": 42.368741464, "volume": 50.0}, {"date": "2010-02-11", "close": 39.342402788, "volume": 25.0}, {"date": "2010-02-12", "close": 42.368741464, "volume": 198.0}, {"date": "2010-02-15", "close": 33.289725436, "volume": 403.0}, {"date": "2010-02-16", "close": 48.421418816, "volume": 705.0}, {"date": "2010-02-17", "close": 42.368741464, "volume": 122.0}, {"date": "2010-02-18", "close": 45.39508014, "volume": 598.0}, {"date": "2010-02-19", "close": 39.342402788, "volume": 365.0}, {"date": "2010-02-22", "close": 45.39508014, "volume": 670.0}, {"date": "2010-02-23", "close": 39.342402788, "volume": 132.0}, {"date": "2010-02-24", "close": 39.342402788, "volume": 43.0}, {"date": "2010-02-25", "close": 36.316064112, "volume": 863.0}, {"date": "2010-02-26", "close": 36.316064112, "volume": 116.0}, {"date": "2010-03-01", "close": 36.316064112, "volume": 132.0}, {"date": "2010-03-02", "close": 36.316064112, "volume": 313.0}, {"date": "2010-03-03", "close": 33.289725436, "volume": 126.0}, {"date": "2010-03-04", "close": 39.342402788, "volume": 465.0}, {"date": "2010-03-05", "close": 36.316064112, "volume": 62.0}, {"date": "2010-03-08", "close": 33.289725436, "volume": 17.0}, {"date": "2010-03-09", "close": 36.316064112, "volume": 584.0}, {"date": "2010-03-10", "close": 33.289725436, "volume": 40.0}, {"date": "2010-03-11", "close": 36.316064112, "volume": 1712.0}, {"date": "2010-03-12", "close": 39.342402788, "volume": 370.0}, {"date": "2010-03-15", "close": 39.342402788, "volume": 681.0}, {"date": "2010-03-16", "close": 39.342402788, "volume": 247.0}, {"date": "2010-03-17", "close": 39.342402788, "volume": 97.0}, {"date": "2010-03-18", "close": 39.342402788, "volume": 66.0}, {"date": "2010-03-22", "close": 36.316064112, "volume": 303.0}, {"date": "2010-03-23", "close": 39.342402788, "volume": 33.0}, {"date": "2010-03-24", "close": 36.316064112, "volume": 144.0}, {"date": "2010-03-25", "close": 36.316064112, "volume": 135.0}, {"date": "2010-03-26", "close": 36.316064112, "volume": 370.0}, {"date": "2010-03-29", "close": 42.368741464, "volume": 463.0}, {"date": "2010-03-30", "close": 39.342402788, "volume": 426.0}, {"date": "2010-03-31", "close": 36.316064112, "volume": 1446.0}, {"date": "2010-04-01", "close": 36.316064112, "volume": 532.0}, {"date": "2010-04-06", "close": 36.316064112, "volume": 99.0}, {"date": "2010-04-07", "close": 39.342402788, "volume": 1085.0}, {"date": "2010-04-08", "close": 48.421418816, "volume": 2398.0}, {"date": "2010-04-09", "close": 54.474096168, "volume": 1546.0}, {"date": "2010-04-12", "close": 48.421418816, "volume": 468.0}, {"date": "2010-04-13", "close": 45.39508014, "volume": 362.0}, {"date": "2010-04-14", "close": 45.39508014, "volume": 1025.0}, {"date": "2010-04-16", "close": 45.39508014, "volume": 83.0}, {"date": "2010-04-19", "close": 42.368741464, "volume": 638.0}, {"date": "2010-04-20", "close": 42.368741464, "volume": 370.0}, {"date": "2010-04-21", "close": 42.368741464, "volume": 527.0}, {"date": "2010-04-22", "close": 42.368741464, "volume": 116.0}, {"date": "2010-04-23", "close": 48.421418816, "volume": 520.0}, {"date": "2010-04-27", "close": 45.39508014, "volume": 202.0}, {"date": "2010-04-28", "close": 42.368741464, "volume": 429.0}, {"date": "2010-04-29", "close": 42.368741464, "volume": 91.0}, {"date": "2010-04-30", "close": 42.368741464, "volume": 17.0}, {"date": "2010-05-03", "close": 39.342402788, "volume": 600.0}, {"date": "2010-05-04", "close": 36.316064112, "volume": 783.0}, {"date": "2010-05-05", "close": 33.289725436, "volume": 1421.0}, {"date": "2010-05-06", "close": 30.26338676, "volume": 140.0}, {"date": "2010-05-07", "close": 33.289725436, "volume": 364.0}, {"date": "2010-05-10", "close": 33.289725436, "volume": 69.0}, {"date": "2010-05-11", "close": 33.289725436, "volume": 196.0}, {"date": "2010-05-12", "close": 36.316064112, "volume": 325.0}, {"date": "2010-05-13", "close": 36.316064112, "volume": 189.0}, {"date": "2010-05-14", "close": 33.289725436, "volume": 529.0}, {"date": "2010-05-17", "close": 36.316064112, "volume": 86.0}, {"date": "2010-05-18", "close": 36.316064112, "volume": 122.0}, {"date": "2010-05-19", "close": 36.316064112, "volume": 390.0}, {"date": "2010-05-20", "close": 39.342402788, "volume": 123.0}, {"date": "2010-05-21", "close": 36.316064112, "volume": 334.0}, {"date": "2010-05-24", "close": 39.342402788, "volume": 359.0}, {"date": "2010-05-26", "close": 33.289725436, "volume": 165.0}, {"date": "2010-05-27", "close": 33.289725436, "volume": 20.0}, {"date": "2010-05-28", "close": 33.289725436, "volume": 75.0}, {"date": "2010-05-31", "close": 30.26338676, "volume": 331.0}, {"date": "2010-06-01", "close": 36.316064112, "volume": 124.0}, {"date": "2010-06-02", "close": 36.316064112, "volume": 43.0}, {"date": "2010-06-03", "close": 33.289725436, "volume": 66.0}, {"date": "2010-06-04", "close": 30.26338676, "volume": 162.0}, {"date": "2010-06-07", "close": 33.289725436, "volume": 1425.0}, {"date": "2010-06-08", "close": 33.289725436, "volume": 33.0}, {"date": "2010-06-09", "close": 30.26338676, "volume": 112.0}, {"date": "2010-06-10", "close": 33.289725436, "volume": 25.0}, {"date": "2010-06-11", "close": 33.289725436, "volume": 215.0}, {"date": "2010-06-15", "close": 30.26338676, "volume": 264.0}, {"date": "2010-06-16", "close": 30.26338676, "volume": 139.0}, {"date": "2010-06-17", "close": 33.289725436, "volume": 205.0}, {"date": "2010-06-18", "close": 33.289725436, "volume": 2085.0}, {"date": "2010-06-21", "close": 27.237048084, "volume": 519.0}, {"date": "2010-06-22", "close": 30.26338676, "volume": 165.0}, {"date": "2010-06-23", "close": 30.26338676, "volume": 182.0}, {"date": "2010-06-24", "close": 30.26338676, "volume": 304.0}, {"date": "2010-06-25", "close": 30.26338676, "volume": 430.0}, {"date": "2010-06-28", "close": 30.26338676, "volume": 517.0}, {"date": "2010-06-29", "close": 27.237048084, "volume": 1648.0}, {"date": "2010-06-30", "close": 27.237048084, "volume": 721.0}, {"date": "2010-07-01", "close": 30.26338676, "volume": 493.0}, {"date": "2010-07-02", "close": 30.26338676, "volume": 1676.0}, {"date": "2010-07-05", "close": 33.289725436, "volume": 159.0}, {"date": "2010-07-06", "close": 30.26338676, "volume": 686.0}, {"date": "2010-07-07", "close": 30.26338676, "volume": 578.0}, {"date": "2010-07-08", "close": 33.289725436, "volume": 294.0}, {"date": "2010-07-09", "close": 30.26338676, "volume": 138.0}, {"date": "2010-07-12", "close": 30.26338676, "volume": 380.0}, {"date": "2010-07-13", "close": 30.26338676, "volume": 40.0}, {"date": "2010-07-14", "close": 30.26338676, "volume": 380.0}, {"date": "2010-07-15", "close": 27.237048084, "volume": 149.0}, {"date": "2010-07-16", "close": 30.26338676, "volume": 51.0}, {"date": "2010-07-19", "close": 30.26338676, "volume": 72.0}, {"date": "2010-07-20", "close": 33.289725436, "volume": 355.0}, {"date": "2010-07-22", "close": 30.26338676, "volume": 70.0}, {"date": "2010-07-23", "close": 30.26338676, "volume": 31.0}, {"date": "2010-07-26", "close": 33.289725436, "volume": 31.0}, {"date": "2010-07-27", "close": 27.237048084, "volume": 767.0}, {"date": "2010-07-28", "close": 27.237048084, "volume": 424.0}, {"date": "2010-07-29", "close": 30.26338676, "volume": 574.0}, {"date": "2010-07-30", "close": 27.237048084, "volume": 1325.0}, {"date": "2010-08-02", "close": 24.210709408, "volume": 58.0}, {"date": "2010-08-03", "close": 24.210709408, "volume": 374.0}, {"date": "2010-08-04", "close": 24.210709408, "volume": 8.0}, {"date": "2010-08-05", "close": 27.237048084, "volume": 1037.0}, {"date": "2010-08-06", "close": 27.237048084, "volume": 843.0}, {"date": "2010-08-09", "close": 27.237048084, "volume": 66.0}, {"date": "2010-08-10", "close": 27.237048084, "volume": 36.0}, {"date": "2010-08-11", "close": 24.210709408, "volume": 332.0}, {"date": "2010-08-12", "close": 24.210709408, "volume": 1348.0}, {"date": "2010-08-13", "close": 21.184370732, "volume": 165.0}, {"date": "2010-08-16", "close": 21.184370732, "volume": 132.0}, {"date": "2010-08-17", "close": 21.184370732, "volume": 637.0}, {"date": "2010-08-18", "close": 21.184370732, "volume": 109.0}, {"date": "2010-08-20", "close": 21.184370732, "volume": 83.0}, {"date": "2010-08-23", "close": 21.184370732, "volume": 661.0}, {"date": "2010-08-24", "close": 24.210709408, "volume": 701.0}, {"date": "2010-08-25", "close": 24.210709408, "volume": 330.0}, {"date": "2010-08-26", "close": 21.184370732, "volume": 437.0}, {"date": "2010-08-30", "close": 21.184370732, "volume": 57.0}, {"date": "2010-08-31", "close": 21.184370732, "volume": 7.0}, {"date": "2010-09-01", "close": 24.210709408, "volume": 21.0}, {"date": "2010-09-02", "close": 21.184370732, "volume": 975.0}, {"date": "2010-09-03", "close": 21.184370732, "volume": 33.0}, {"date": "2010-09-06", "close": 30.26338676, "volume": 1778.0}, {"date": "2010-09-07", "close": 27.237048084, "volume": 565.0}, {"date": "2010-09-08", "close": 27.237048084, "volume": 71.0}, {"date": "2010-09-09", "close": 27.237048084, "volume": 38.0}, {"date": "2010-09-13", "close": 21.184370732, "volume": 2054.0}, {"date": "2010-09-14", "close": 21.184370732, "volume": 584.0}, {"date": "2010-09-15", "close": 18.158032056, "volume": 383.0}, {"date": "2010-09-16", "close": 21.184370732, "volume": 874.0}, {"date": "2010-09-17", "close": 21.184370732, "volume": 2301.0}, {"date": "2010-09-20", "close": 18.158032056, "volume": 273.0}, {"date": "2010-09-21", "close": 21.184370732, "volume": 466.0}, {"date": "2010-09-24", "close": 21.184370732, "volume": 33.0}, {"date": "2010-09-27", "close": 24.210709408, "volume": 646.0}, {"date": "2010-09-28", "close": 21.184370732, "volume": 53.0}, {"date": "2010-09-29", "close": 21.184370732, "volume": 107.0}, {"date": "2010-09-30", "close": 21.184370732, "volume": 47.0}, {"date": "2010-10-01", "close": 21.184370732, "volume": 33.0}, {"date": "2010-10-04", "close": 21.184370732, "volume": 132.0}, {"date": "2010-10-05", "close": 18.158032056, "volume": 99.0}, {"date": "2010-10-06", "close": 18.158032056, "volume": 2.0}, {"date": "2010-10-07", "close": 21.184370732, "volume": 154.0}, {"date": "2010-10-08", "close": 18.158032056, "volume": 380.0}, {"date": "2010-10-11", "close": 18.158032056, "volume": 209.0}, {"date": "2010-10-12", "close": 18.158032056, "volume": 2679.0}, {"date": "2010-10-13", "close": 18.158032056, "volume": 111.0}, {"date": "2010-10-14", "close": 15.13169338, "volume": 209.0}, {"date": "2010-10-15", "close": 21.184370732, "volume": 3551.0}, {"date": "2010-10-18", "close": 21.184370732, "volume": 1311.0}, {"date": "2010-10-19", "close": 24.210709408, "volume": 978.0}, {"date": "2010-10-20", "close": 21.184370732, "volume": 1074.0}, {"date": "2010-10-21", "close": 27.237048084, "volume": 1255.0}, {"date": "2010-10-22", "close": 48.421418816, "volume": 40528.0}, {"date": "2010-10-25", "close": 42.368741464, "volume": 8857.0}, {"date": "2010-10-26", "close": 39.342402788, "volume": 2218.0}, {"date": "2010-10-27", "close": 39.342402788, "volume": 521.0}, {"date": "2010-10-28", "close": 36.316064112, "volume": 1142.0}, {"date": "2010-10-29", "close": 36.316064112, "volume": 2049.0}, {"date": "2010-11-01", "close": 42.368741464, "volume": 915.0}, {"date": "2010-11-02", "close": 39.342402788, "volume": 1235.0}, {"date": "2010-11-03", "close": 36.316064112, "volume": 3623.0}, {"date": "2010-11-04", "close": 36.316064112, "volume": 1773.0}, {"date": "2010-11-05", "close": 33.289725436, "volume": 1233.0}, {"date": "2010-11-08", "close": 36.316064112, "volume": 21399.0}, {"date": "2010-11-09", "close": 36.316064112, "volume": 5675.0}, {"date": "2010-11-10", "close": 33.289725436, "volume": 1626.0}, {"date": "2010-11-11", "close": 33.289725436, "volume": 1312.0}, {"date": "2010-11-12", "close": 30.26338676, "volume": 545.0}, {"date": "2010-11-15", "close": 33.289725436, "volume": 1390.0}, {"date": "2010-11-16", "close": 33.289725436, "volume": 677.0}, {"date": "2010-11-17", "close": 33.289725436, "volume": 951.0}, {"date": "2010-11-18", "close": 30.26338676, "volume": 260.0}, {"date": "2010-11-19", "close": 33.289725436, "volume": 2310.0}, {"date": "2010-11-22", "close": 27.237048084, "volume": 3613.0}, {"date": "2010-11-23", "close": 30.26338676, "volume": 452.0}, {"date": "2010-11-24", "close": 27.237048084, "volume": 2143.0}, {"date": "2010-11-25", "close": 27.237048084, "volume": 1158.0}, {"date": "2010-12-13", "close": 21.94095543, "volume": 189.0}, {"date": "2010-12-14", "close": 19.67120142, "volume": 730.0}, {"date": "2010-12-15", "close": 19.67120142, "volume": 757.0}, {"date": "2010-12-16", "close": 19.67120142, "volume": 301.0}, {"date": "2010-12-17", "close": 21.18437076, "volume": 930.0}, {"date": "2010-12-20", "close": 21.18437076, "volume": 33.0}, {"date": "2010-12-21", "close": 24.21070944, "volume": 327.0}, {"date": "2010-12-22", "close": 24.96729411, "volume": 165.0}, {"date": "2010-12-23", "close": 24.21070944, "volume": 267.0}, {"date": "2010-12-24", "close": 24.96729411, "volume": 610.0}, {"date": "2010-12-29", "close": 24.96729411, "volume": 403.0}, {"date": "2010-12-30", "close": 25.72387878, "volume": 79.0}, {"date": "2010-12-31", "close": 25.72387878, "volume": 225.0}, {"date": "2011-01-04", "close": 25.72387878, "volume": 688.0}, {"date": "2011-01-05", "close": 24.21070944, "volume": 299.0}, {"date": "2011-01-06", "close": 23.45412477, "volume": 102.0}, {"date": "2011-01-07", "close": 24.21070944, "volume": 267.0}, {"date": "2011-01-10", "close": 21.18437076, "volume": 244.0}, {"date": "2011-01-11", "close": 22.6975401, "volume": 503.0}, {"date": "2011-01-12", "close": 21.18437076, "volume": 38.0}, {"date": "2011-01-13", "close": 21.18437076, "volume": 178.0}, {"date": "2011-01-14", "close": 21.18437076, "volume": 821.0}, {"date": "2011-01-17", "close": 21.94095543, "volume": 132.0}, {"date": "2011-01-18", "close": 21.94095543, "volume": 477.0}, {"date": "2011-01-19", "close": 21.18437076, "volume": 455.0}, {"date": "2011-01-20", "close": 21.18437076, "volume": 425.0}, {"date": "2011-01-21", "close": 20.42778609, "volume": 357.0}, {"date": "2011-01-24", "close": 20.42778609, "volume": 106.0}, {"date": "2011-01-25", "close": 19.67120142, "volume": 100.0}, {"date": "2011-01-27", "close": 20.42778609, "volume": 822.0}, {"date": "2011-01-28", "close": 20.42778609, "volume": 274.0}, {"date": "2011-01-31", "close": 21.18437076, "volume": 2614.0}, {"date": "2011-02-01", "close": 22.6975401, "volume": 789.0}, {"date": "2011-02-02", "close": 21.18437076, "volume": 621.0}, {"date": "2011-02-03", "close": 22.6975401, "volume": 1685.0}, {"date": "2011-02-04", "close": 21.94095543, "volume": 69.0}, {"date": "2011-02-07", "close": 20.42778609, "volume": 501.0}, {"date": "2011-02-08", "close": 20.42778609, "volume": 49.0}, {"date": "2011-02-09", "close": 19.67120142, "volume": 233.0}, {"date": "2011-02-11", "close": 19.67120142, "volume": 149.0}, {"date": "2011-02-14", "close": 18.15803208, "volume": 728.0}, {"date": "2011-02-15", "close": 18.15803208, "volume": 323.0}, {"date": "2011-02-16", "close": 17.40144741, "volume": 1346.0}, {"date": "2011-02-17", "close": 16.64486274, "volume": 213.0}, {"date": "2011-02-18", "close": 15.88827807, "volume": 585.0}, {"date": "2011-02-21", "close": 15.88827807, "volume": 335.0}, {"date": "2011-02-22", "close": 18.15803208, "volume": 1738.0}, {"date": "2011-02-23", "close": 15.88827807, "volume": 3051.0}, {"date": "2011-02-24", "close": 15.88827807, "volume": 1532.0}, {"date": "2011-02-25", "close": 15.1316934, "volume": 1371.0}, {"date": "2011-02-28", "close": 15.1316934, "volume": 399.0}, {"date": "2011-03-01", "close": 15.88827807, "volume": 306.0}, {"date": "2011-03-02", "close": 16.64486274, "volume": 903.0}, {"date": "2011-03-03", "close": 15.88827807, "volume": 380.0}, {"date": "2011-03-04", "close": 15.1316934, "volume": 208.0}, {"date": "2011-03-07", "close": 17.40144741, "volume": 1130.0}, {"date": "2011-03-08", "close": 17.40144741, "volume": 263.0}, {"date": "2011-03-09", "close": 15.1316934, "volume": 776.0}, {"date": "2011-03-10", "close": 15.88827807, "volume": 430.0}, {"date": "2011-03-11", "close": 15.1316934, "volume": 610.0}, {"date": "2011-03-14", "close": 13.61852406, "volume": 919.0}, {"date": "2011-03-15", "close": 12.256671654, "volume": 1024.0}, {"date": "2011-03-16", "close": 10.743502314, "volume": 119.0}, {"date": "2011-03-17", "close": 10.289551512, "volume": 801.0}, {"date": "2011-03-18", "close": 10.138234578, "volume": 1108.0}, {"date": "2011-03-21", "close": 13.61852406, "volume": 1230.0}, {"date": "2011-03-23", "close": 12.86193939, "volume": 152.0}, {"date": "2011-03-24", "close": 12.86193939, "volume": 122.0}, {"date": "2011-03-25", "close": 12.710622456, "volume": 332.0}, {"date": "2011-03-28", "close": 12.710622456, "volume": 11.0}, {"date": "2011-04-01", "close": 12.256671654, "volume": 418.0}, {"date": "2011-04-04", "close": 12.10535472, "volume": 959.0}, {"date": "2011-04-05", "close": 11.34877005, "volume": 1294.0}, {"date": "2011-04-06", "close": 11.34877005, "volume": 580.0}, {"date": "2011-04-07", "close": 12.256671654, "volume": 761.0}, {"date": "2011-04-08", "close": 12.10535472, "volume": 1.0}, {"date": "2011-04-11", "close": 12.10535472, "volume": 200.0}, {"date": "2011-04-12", "close": 12.10535472, "volume": 800.0}, {"date": "2011-04-13", "close": 12.10535472, "volume": 17.0}, {"date": "2011-04-14", "close": 12.10535472, "volume": 79.0}, {"date": "2011-04-15", "close": 19.67120142, "volume": 5204.0}, {"date": "2011-04-18", "close": 15.88827807, "volume": 1560.0}, {"date": "2011-04-19", "close": 15.88827807, "volume": 166.0}, {"date": "2011-04-20", "close": 13.61852406, "volume": 468.0}, {"date": "2011-04-21", "close": 12.559305522, "volume": 661.0}, {"date": "2011-04-27", "close": 12.559305522, "volume": 32.0}, {"date": "2011-04-28", "close": 15.1316934, "volume": 5738.0}, {"date": "2011-04-29", "close": 13.467207126, "volume": 360.0}, {"date": "2011-05-02", "close": 13.013256324, "volume": 572.0}, {"date": "2011-05-04", "close": 12.407988588, "volume": 694.0}, {"date": "2011-05-05", "close": 12.10535472, "volume": 366.0}, {"date": "2011-05-06", "close": 12.86193939, "volume": 108.0}, {"date": "2011-05-09", "close": 12.10535472, "volume": 321.0}, {"date": "2011-05-10", "close": 12.10535472, "volume": 40.0}, {"date": "2011-05-12", "close": 11.954037786, "volume": 44.0}, {"date": "2011-05-13", "close": 11.651403918, "volume": 2.0}, {"date": "2011-05-16", "close": 11.954037786, "volume": 197.0}, {"date": "2011-05-17", "close": 11.34877005, "volume": 727.0}, {"date": "2011-05-18", "close": 12.407988588, "volume": 208.0}, {"date": "2011-05-19", "close": 12.86193939, "volume": 602.0}, {"date": "2011-05-20", "close": 14.37510873, "volume": 150.0}, {"date": "2011-05-25", "close": 12.86193939, "volume": 170.0}, {"date": "2011-05-26", "close": 12.86193939, "volume": 489.0}, {"date": "2011-05-27", "close": 12.86193939, "volume": 2.0}, {"date": "2011-05-30", "close": 11.651403918, "volume": 139.0}, {"date": "2011-05-31", "close": 11.651403918, "volume": 855.0}, {"date": "2011-06-01", "close": 11.802720852, "volume": 208.0}, {"date": "2011-06-02", "close": 11.197453116, "volume": 479.0}, {"date": "2011-06-06", "close": 11.197453116, "volume": 66.0}, {"date": "2011-06-07", "close": 10.743502314, "volume": 736.0}, {"date": "2011-06-08", "close": 10.743502314, "volume": 0.0}, {"date": "2011-06-09", "close": 12.256671654, "volume": 921.0}, {"date": "2011-06-10", "close": 10.743502314, "volume": 2283.0}, {"date": "2011-06-14", "close": 10.743502314, "volume": 66.0}, {"date": "2011-06-15", "close": 10.894819248, "volume": 10.0}, {"date": "2011-06-16", "close": 10.59218538, "volume": 1513.0}, {"date": "2011-06-17", "close": 10.59218538, "volume": 11.0}, {"date": "2011-06-20", "close": 10.289551512, "volume": 1046.0}, {"date": "2011-06-21", "close": 10.289551512, "volume": 281.0}, {"date": "2011-06-22", "close": 9.684283776, "volume": 132.0}, {"date": "2011-06-23", "close": 8.927699106, "volume": 1193.0}, {"date": "2011-06-24", "close": 9.230332974, "volume": 414.0}, {"date": "2011-06-27", "close": 9.230332974, "volume": 939.0}, {"date": "2011-06-28", "close": 9.230332974, "volume": 753.0}, {"date": "2011-06-29", "close": 9.07901604, "volume": 565.0}, {"date": "2011-06-30", "close": 9.07901604, "volume": 1129.0}, {"date": "2011-07-01", "close": 9.07901604, "volume": 1652.0}, {"date": "2011-07-04", "close": 8.927699106, "volume": 47.0}, {"date": "2011-07-05", "close": 9.07901604, "volume": 1404.0}, {"date": "2011-07-06", "close": 9.07901604, "volume": 0.0}, {"date": "2011-07-07", "close": 9.07901604, "volume": 17.0}, {"date": "2011-07-12", "close": 10.440868446, "volume": 330.0}, {"date": "2011-07-15", "close": 9.381649908, "volume": 59.0}, {"date": "2011-07-18", "close": 10.289551512, "volume": 264.0}, {"date": "2011-07-19", "close": 9.532966842, "volume": 41.0}, {"date": "2011-07-22", "close": 9.230332974, "volume": 66.0}, {"date": "2011-07-26", "close": 9.684283776, "volume": 9.0}, {"date": "2011-07-27", "close": 10.440868446, "volume": 46.0}, {"date": "2011-07-28", "close": 10.440868446, "volume": 929.0}, {"date": "2011-07-29", "close": 9.83560071, "volume": 33.0}, {"date": "2011-08-02", "close": 9.83560071, "volume": 1729.0}, {"date": "2011-08-03", "close": 9.381649908, "volume": 0.0}, {"date": "2011-08-05", "close": 9.07901604, "volume": 1090.0}, {"date": "2011-08-08", "close": 8.32243137, "volume": 215.0}, {"date": "2011-08-11", "close": 7.5658467, "volume": 132.0}, {"date": "2011-08-15", "close": 7.5658467, "volume": 860.0}, {"date": "2011-08-16", "close": 7.868480568, "volume": 205.0}, {"date": "2011-08-17", "close": 7.5658467, "volume": 172.0}, {"date": "2011-08-19", "close": 7.5658467, "volume": 3.0}, {"date": "2011-08-23", "close": 7.868480568, "volume": 198.0}, {"date": "2011-08-24", "close": 7.263212832, "volume": 170.0}, {"date": "2011-08-25", "close": 6.960578964, "volume": 2.0}, {"date": "2011-08-26", "close": 7.414529766, "volume": 106.0}, {"date": "2011-08-30", "close": 7.5658467, "volume": 501.0}, {"date": "2011-08-31", "close": 7.414529766, "volume": 116.0}, {"date": "2011-09-07", "close": 7.414529766, "volume": 5.0}, {"date": "2011-09-09", "close": 7.414529766, "volume": 397.0}, {"date": "2011-09-12", "close": 7.263212832, "volume": 231.0}, {"date": "2011-09-13", "close": 7.5658467, "volume": 66.0}, {"date": "2011-09-16", "close": 7.5658467, "volume": 132.0}, {"date": "2011-09-20", "close": 7.5658467, "volume": 714.0}, {"date": "2011-09-21", "close": 6.80926203, "volume": 373.0}, {"date": "2011-09-22", "close": 6.80926203, "volume": 231.0}, {"date": "2011-09-23", "close": 6.80926203, "volume": 449.0}, {"date": "2011-09-28", "close": 5.598726558, "volume": 54.0}, {"date": "2011-09-30", "close": 6.80926203, "volume": 48.0}, {"date": "2011-10-05", "close": 7.111895898, "volume": 628.0}, {"date": "2011-10-10", "close": 6.80926203, "volume": 23.0}, {"date": "2011-10-11", "close": 6.960578964, "volume": 182.0}, {"date": "2011-10-12", "close": 6.80926203, "volume": 239.0}, {"date": "2011-10-14", "close": 6.960578964, "volume": 1.0}, {"date": "2011-10-17", "close": 6.960578964, "volume": 5.0}, {"date": "2011-10-21", "close": 6.80926203, "volume": 925.0}, {"date": "2011-10-26", "close": 6.657945096, "volume": 1057.0}, {"date": "2011-10-27", "close": 6.657945096, "volume": 264.0}, {"date": "2011-10-28", "close": 6.657945096, "volume": 127.0}, {"date": "2011-11-04", "close": 6.506628162, "volume": 159.0}, {"date": "2011-11-07", "close": 6.355311228, "volume": 5.0}, {"date": "2011-11-08", "close": 6.80926203, "volume": 850.0}, {"date": "2011-11-09", "close": 6.80926203, "volume": 249.0}, {"date": "2011-11-10", "close": 6.80926203, "volume": 84.0}, {"date": "2011-11-14", "close": 6.80926203, "volume": 2.0}, {"date": "2011-11-15", "close": 7.111895898, "volume": 132.0}, {"date": "2011-11-16", "close": 6.657945096, "volume": 467.0}, {"date": "2011-11-18", "close": 7.5658467, "volume": 677.0}, {"date": "2011-11-21", "close": 7.5658467, "volume": 59.0}, {"date": "2011-11-22", "close": 7.5658467, "volume": 32.0}, {"date": "2011-11-24", "close": 6.657945096, "volume": 18.0}, {"date": "2011-11-28", "close": 6.657945096, "volume": 16.0}, {"date": "2011-11-29", "close": 6.05267736, "volume": 1254.0}, {"date": "2011-11-30", "close": 5.447409624, "volume": 99.0}, {"date": "2011-12-01", "close": 5.29609269, "volume": 33.0}, {"date": "2011-12-02", "close": 4.842141888, "volume": 1322.0}, {"date": "2011-12-05", "close": 5.29609269, "volume": 132.0}, {"date": "2011-12-06", "close": 4.993458822, "volume": 969.0}, {"date": "2011-12-07", "close": 5.447409624, "volume": 661.0}, {"date": "2011-12-09", "close": 4.993458822, "volume": 248.0}, {"date": "2011-12-12", "close": 4.993458822, "volume": 66.0}, {"date": "2011-12-13", "close": 4.993458822, "volume": 100.0}, {"date": "2011-12-15", "close": 5.447409624, "volume": 99.0}, {"date": "2011-12-16", "close": 5.29609269, "volume": 672.0}, {"date": "2011-12-19", "close": 5.144775756, "volume": 1314.0}, {"date": "2011-12-20", "close": 5.144775756, "volume": 330.0}, {"date": "2011-12-22", "close": 4.993458822, "volume": 3029.0}, {"date": "2011-12-28", "close": 5.144775756, "volume": 793.0}, {"date": "2012-01-03", "close": 4.842141888, "volume": 2050.0}, {"date": "2012-01-05", "close": 4.53950802, "volume": 413.0}, {"date": "2012-01-11", "close": 4.53950802, "volume": 264.0}, {"date": "2012-01-13", "close": 5.29609269, "volume": 2420.0}, {"date": "2012-01-16", "close": 5.29609269, "volume": 512.0}, {"date": "2012-01-19", "close": 4.993458822, "volume": 397.0}, {"date": "2012-01-20", "close": 4.993458822, "volume": 116.0}, {"date": "2012-01-23", "close": 4.993458822, "volume": 83.0}, {"date": "2012-01-27", "close": 5.29609269, "volume": 1062.0}, {"date": "2012-01-30", "close": 5.29609269, "volume": 397.0}, {"date": "2012-02-01", "close": 5.144775756, "volume": 428.0}, {"date": "2012-02-07", "close": 5.144775756, "volume": 46.0}, {"date": "2012-02-09", "close": 4.53950802, "volume": 191.0}, {"date": "2012-02-13", "close": 4.690824954, "volume": 678.0}, {"date": "2012-02-14", "close": 4.53950802, "volume": 1890.0}, {"date": "2012-02-16", "close": 4.53950802, "volume": 661.0}, {"date": "2012-02-20", "close": 4.53950802, "volume": 145.0}, {"date": "2012-02-21", "close": 4.236874152, "volume": 628.0}, {"date": "2012-02-23", "close": 5.29609269, "volume": 813.0}, {"date": "2012-02-24", "close": 6.657945096, "volume": 796.0}, {"date": "2012-03-12", "close": 6.05267736, "volume": 399.0}, {"date": "2012-03-19", "close": 4.993458822, "volume": 54.0}, {"date": "2012-03-20", "close": 4.690824954, "volume": 1101.0}, {"date": "2012-03-21", "close": 4.690824954, "volume": 5.0}, {"date": "2012-03-22", "close": 4.993458822, "volume": 265.0}, {"date": "2012-03-23", "close": 4.993458822, "volume": 248.0}, {"date": "2012-03-26", "close": 5.29609269, "volume": 66.0}, {"date": "2012-03-27", "close": 5.29609269, "volume": 212.0}, {"date": "2012-03-28", "close": 5.144775756, "volume": 339.0}, {"date": "2012-03-30", "close": 4.993458822, "volume": 28.0}, {"date": "2012-04-02", "close": 4.993458822, "volume": 1.0}, {"date": "2012-04-12", "close": 4.690824954, "volume": 1415.0}, {"date": "2012-04-13", "close": 4.690824954, "volume": 727.0}, {"date": "2012-04-16", "close": 4.690824954, "volume": 24.0}, {"date": "2012-04-17", "close": 4.690824954, "volume": 506.0}, {"date": "2012-04-18", "close": 5.29609269, "volume": 98.0}, {"date": "2012-04-23", "close": 4.842141888, "volume": 330.0}, {"date": "2012-04-24", "close": 5.29609269, "volume": 1751.0}, {"date": "2012-04-26", "close": 5.447409624, "volume": 97.0}, {"date": "2012-04-27", "close": 5.29609269, "volume": 200.0}, {"date": "2012-04-30", "close": 4.690824954, "volume": 4036.0}, {"date": "2012-05-01", "close": 4.690824954, "volume": 165.0}, {"date": "2012-05-02", "close": 4.690824954, "volume": 5.0}, {"date": "2012-05-03", "close": 4.842141888, "volume": 8.0}, {"date": "2012-05-04", "close": 4.842141888, "volume": 686.0}, {"date": "2012-05-08", "close": 4.690824954, "volume": 99.0}, {"date": "2012-05-10", "close": 4.690824954, "volume": 1247.0}, {"date": "2012-05-11", "close": 4.690824954, "volume": 650.0}, {"date": "2012-05-14", "close": 4.690824954, "volume": 87.0}, {"date": "2012-05-15", "close": 4.53950802, "volume": 1468.0}, {"date": "2012-05-16", "close": 4.53950802, "volume": 625.0}, {"date": "2012-05-17", "close": 4.085557218, "volume": 2534.0}, {"date": "2012-05-18", "close": 3.480289482, "volume": 53.0}, {"date": "2012-05-21", "close": 3.480289482, "volume": 33.0}, {"date": "2012-05-22", "close": 3.631606416, "volume": 215.0}, {"date": "2012-05-23", "close": 3.631606416, "volume": 468.0}, {"date": "2012-05-28", "close": 3.631606416, "volume": 0.0}, {"date": "2012-05-29", "close": 4.236874152, "volume": 1404.0}, {"date": "2012-05-30", "close": 4.53950802, "volume": 139.0}, {"date": "2012-05-31", "close": 4.236874152, "volume": 196.0}, {"date": "2012-06-01", "close": 4.236874152, "volume": 27.0}, {"date": "2012-06-05", "close": 4.236874152, "volume": 330.0}, {"date": "2012-06-13", "close": 4.236874152, "volume": 661.0}, {"date": "2012-06-15", "close": 4.236874152, "volume": 1.0}, {"date": "2012-06-18", "close": 3.934240284, "volume": 1164.0}, {"date": "2012-06-19", "close": 4.085557218, "volume": 33.0}, {"date": "2012-06-20", "close": 3.934240284, "volume": 771.0}, {"date": "2012-06-21", "close": 3.934240284, "volume": 397.0}, {"date": "2012-06-22", "close": 3.934240284, "volume": 66.0}, {"date": "2012-06-25", "close": 3.934240284, "volume": 253.0}, {"date": "2012-06-26", "close": 3.934240284, "volume": 149.0}, {"date": "2012-06-27", "close": 3.934240284, "volume": 673.0}, {"date": "2012-06-28", "close": 3.480289482, "volume": 183.0}, {"date": "2012-06-29", "close": 3.480289482, "volume": 27.0}, {"date": "2012-07-02", "close": 3.480289482, "volume": 2.0}, {"date": "2012-07-03", "close": 3.480289482, "volume": 99.0}, {"date": "2012-07-04", "close": 3.480289482, "volume": 225.0}, {"date": "2012-07-06", "close": 3.480289482, "volume": 66.0}, {"date": "2012-07-11", "close": 3.480289482, "volume": 0.0}, {"date": "2012-07-20", "close": 2.572387878, "volume": 198.0}, {"date": "2012-07-23", "close": 2.572387878, "volume": 199.0}, {"date": "2012-08-06", "close": 2.723704812, "volume": 165.0}, {"date": "2012-08-13", "close": 3.177655614, "volume": 157.0}, {"date": "2012-08-14", "close": 3.177655614, "volume": 264.0}, {"date": "2012-08-15", "close": 2.723704812, "volume": 17.0}, {"date": "2012-08-20", "close": 2.572387878, "volume": 363.0}, {"date": "2012-08-21", "close": 2.572387878, "volume": 25.0}, {"date": "2012-08-22", "close": 2.421070944, "volume": 438.0}, {"date": "2012-08-23", "close": 2.421070944, "volume": 0.0}, {"date": "2012-08-30", "close": 2.421070944, "volume": 363.0}, {"date": "2012-09-03", "close": 2.421070944, "volume": 33.0}, {"date": "2012-09-06", "close": 2.421070944, "volume": 661.0}, {"date": "2012-09-07", "close": 1.967120142, "volume": 991.0}, {"date": "2012-09-11", "close": 1.815803208, "volume": 43.0}, {"date": "2012-09-13", "close": 1.815803208, "volume": 743.0}, {"date": "2012-09-17", "close": 1.815803208, "volume": 31.0}, {"date": "2012-09-18", "close": 1.815803208, "volume": 194.0}, {"date": "2012-09-21", "close": 1.815803208, "volume": 677.0}, {"date": "2012-09-24", "close": 1.815803208, "volume": 33.0}, {"date": "2012-09-27", "close": 1.815803208, "volume": 99.0}, {"date": "2012-10-02", "close": 1.815803208, "volume": 53.0}, {"date": "2012-10-03", "close": 1.815803208, "volume": 116.0}, {"date": "2012-10-08", "close": 1.967120142, "volume": 2.0}, {"date": "2012-10-12", "close": 2.118437076, "volume": 12.0}, {"date": "2012-10-16", "close": 2.26975401, "volume": 165.0}, {"date": "2012-10-23", "close": 3.934240284, "volume": 1080.0}, {"date": "2012-10-30", "close": 4.085557218, "volume": 309.0}, {"date": "2012-10-31", "close": 6.80926203, "volume": 1887.0}, {"date": "2012-11-01", "close": 6.657945096, "volume": 4747.0}, {"date": "2012-11-07", "close": 6.05267736, "volume": 944.0}, {"date": "2012-11-28", "close": 4.53950802, "volume": 727.0}, {"date": "2012-11-30", "close": 3.78292335, "volume": 570.0}, {"date": "2012-12-04", "close": 3.78292335, "volume": 132.0}, {"date": "2012-12-11", "close": 3.328972548, "volume": 181.0}, {"date": "2012-12-13", "close": 3.328972548, "volume": 66.0}, {"date": "2012-12-14", "close": 3.631606416, "volume": 1504.0}, {"date": "2012-12-17", "close": 3.328972548, "volume": 330.0}, {"date": "2012-12-18", "close": 3.177655614, "volume": 1085.0}, {"date": "2012-12-27", "close": 3.328972548, "volume": 990.0}, {"date": "2012-12-28", "close": 3.480289482, "volume": 3022.0}, {"date": "2013-01-14", "close": 3.480289482, "volume": 12.0}, {"date": "2013-01-15", "close": 3.480289482, "volume": 157.0}, {"date": "2013-01-25", "close": 3.480289482, "volume": 33.0}, {"date": "2013-01-29", "close": 3.631606416, "volume": 33.0}, {"date": "2013-01-30", "close": 4.53950802, "volume": 1600.0}, {"date": "2013-01-31", "close": 4.842141888, "volume": 723.0}, {"date": "2013-02-06", "close": 5.29609269, "volume": 1936.0}, {"date": "2013-02-07", "close": 5.29609269, "volume": 47.0}, {"date": "2013-02-13", "close": 5.29609269, "volume": 614.0}, {"date": "2013-02-18", "close": 6.05267736, "volume": 9054.0}, {"date": "2013-02-19", "close": 6.05267736, "volume": 755.0}, {"date": "2013-02-20", "close": 8.171114436, "volume": 2644.0}, {"date": "2013-02-21", "close": 7.5658467, "volume": 5311.0}, {"date": "2013-02-22", "close": 7.5658467, "volume": 1399.0}, {"date": "2013-02-25", "close": 7.5658467, "volume": 1443.0}, {"date": "2013-02-26", "close": 6.05267736, "volume": 3696.0}, {"date": "2013-02-27", "close": 7.5658467, "volume": 815.0}, {"date": "2013-02-28", "close": 7.5658467, "volume": 66.0}, {"date": "2013-03-01", "close": 8.32243137, "volume": 1695.0}, {"date": "2013-03-04", "close": 7.5658467, "volume": 231.0}, {"date": "2013-03-05", "close": 6.05267736, "volume": 10.0}, {"date": "2013-03-06", "close": 5.901360426, "volume": 190.0}, {"date": "2013-03-07", "close": 6.80926203, "volume": 3479.0}, {"date": "2013-03-11", "close": 6.80926203, "volume": 945.0}, {"date": "2013-03-12", "close": 6.80926203, "volume": 763.0}, {"date": "2013-03-13", "close": 6.80926203, "volume": 1708.0}, {"date": "2013-03-18", "close": 6.80926203, "volume": 231.0}, {"date": "2013-03-20", "close": 7.868480568, "volume": 796.0}, {"date": "2013-03-21", "close": 7.868480568, "volume": 496.0}, {"date": "2013-03-22", "close": 6.80926203, "volume": 11.0}, {"date": "2013-03-25", "close": 7.5658467, "volume": 1020.0}, {"date": "2013-03-27", "close": 7.5658467, "volume": 140.0}, {"date": "2013-04-04", "close": 6.80926203, "volume": 167.0}, {"date": "2013-04-08", "close": 6.80926203, "volume": 1805.0}, {"date": "2013-04-10", "close": 6.80926203, "volume": 1330.0}, {"date": "2013-04-16", "close": 6.80926203, "volume": 126.0}, {"date": "2013-04-18", "close": 6.355311228, "volume": 403.0}, {"date": "2013-04-24", "close": 6.355311228, "volume": 1562.0}, {"date": "2013-04-26", "close": 6.05267736, "volume": 40.0}, {"date": "2013-04-29", "close": 6.05267736, "volume": 22.0}, {"date": "2013-04-30", "close": 6.05267736, "volume": 99.0}, {"date": "2013-05-01", "close": 6.05267736, "volume": 66.0}, {"date": "2013-05-02", "close": 6.05267736, "volume": 99.0}, {"date": "2013-05-03", "close": 6.05267736, "volume": 58.0}, {"date": "2013-05-06", "close": 6.05267736, "volume": 655.0}, {"date": "2013-05-09", "close": 5.750043492, "volume": 384.0}, {"date": "2013-05-10", "close": 5.750043492, "volume": 33.0}, {"date": "2013-05-14", "close": 5.901360426, "volume": 83.0}, {"date": "2013-05-15", "close": 6.05267736, "volume": 99.0}, {"date": "2013-05-17", "close": 6.355311228, "volume": 326.0}, {"date": "2013-05-20", "close": 6.80926203, "volume": 192.0}, {"date": "2013-05-22", "close": 7.414529766, "volume": 99.0}, {"date": "2013-05-29", "close": 6.80926203, "volume": 661.0}, {"date": "2013-05-31", "close": 6.80926203, "volume": 83.0}, {"date": "2013-06-03", "close": 6.80926203, "volume": 77.0}, {"date": "2013-06-05", "close": 5.901360426, "volume": 175.0}, {"date": "2013-06-06", "close": 5.901360426, "volume": 122.0}, {"date": "2013-06-12", "close": 3.02633868, "volume": 756.0}, {"date": "2013-06-13", "close": 3.480289482, "volume": 1200.0}, {"date": "2013-06-17", "close": 3.480289482, "volume": 156.0}, {"date": "2013-06-18", "close": 3.480289482, "volume": 66.0}, {"date": "2013-06-20", "close": 3.480289482, "volume": 599.0}, {"date": "2013-06-24", "close": 3.480289482, "volume": 33.0}, {"date": "2013-06-26", "close": 3.480289482, "volume": 1255.0}, {"date": "2013-06-27", "close": 3.480289482, "volume": 33.0}, {"date": "2013-06-28", "close": 3.480289482, "volume": 59.0}, {"date": "2013-07-02", "close": 3.480289482, "volume": 50.0}, {"date": "2013-07-03", "close": 3.934240284, "volume": 33.0}, {"date": "2013-07-04", "close": 4.388191086, "volume": 33.0}, {"date": "2013-07-08", "close": 5.29609269, "volume": 496.0}, {"date": "2013-07-10", "close": 6.05267736, "volume": 661.0}, {"date": "2013-07-11", "close": 4.690824954, "volume": 104.0}, {"date": "2013-07-12", "close": 4.690824954, "volume": 60.0}, {"date": "2013-07-15", "close": 4.690824954, "volume": 107.0}, {"date": "2013-07-17", "close": 4.53950802, "volume": 330.0}, {"date": "2013-07-19", "close": 6.05267736, "volume": 3304.0}, {"date": "2013-07-23", "close": 5.901360426, "volume": 155.0}, {"date": "2013-07-26", "close": 6.05267736, "volume": 793.0}, {"date": "2013-07-29", "close": 6.05267736, "volume": 529.0}, {"date": "2013-07-30", "close": 6.05267736, "volume": 543.0}, {"date": "2013-08-01", "close": 6.355311228, "volume": 165.0}, {"date": "2013-08-02", "close": 7.111895898, "volume": 1222.0}, {"date": "2013-08-05", "close": 7.111895898, "volume": 1319.0}, {"date": "2013-08-07", "close": 6.05267736, "volume": 2115.0}, {"date": "2013-08-13", "close": 6.05267736, "volume": 1190.0}, {"date": "2013-08-14", "close": 6.05267736, "volume": 66.0}, {"date": "2013-08-15", "close": 6.05267736, "volume": 50.0}, {"date": "2013-08-16", "close": 6.355311228, "volume": 1744.0}, {"date": "2013-08-20", "close": 5.901360426, "volume": 40.0}, {"date": "2013-08-27", "close": 6.05267736, "volume": 2.0}, {"date": "2013-08-28", "close": 5.901360426, "volume": 3.0}, {"date": "2013-08-29", "close": 6.05267736, "volume": 5261.0}, {"date": "2013-09-03", "close": 6.05267736, "volume": 66.0}, {"date": "2013-09-05", "close": 6.05267736, "volume": 892.0}, {"date": "2013-09-09", "close": 6.05267736, "volume": 596.0}, {"date": "2013-09-12", "close": 6.05267736, "volume": 9.0}, {"date": "2013-09-16", "close": 6.355311228, "volume": 26.0}, {"date": "2013-09-17", "close": 6.05267736, "volume": 0.0}, {"date": "2013-09-23", "close": 5.901360426, "volume": 518.0}, {"date": "2013-09-25", "close": 5.750043492, "volume": 102.0}, {"date": "2013-09-26", "close": 5.29609269, "volume": 79.0}, {"date": "2013-10-03", "close": 4.085557218, "volume": 1679.0}, {"date": "2013-10-04", "close": 4.085557218, "volume": 22.0}, {"date": "2013-10-08", "close": 4.085557218, "volume": 498.0}, {"date": "2013-10-09", "close": 3.631606416, "volume": 1487.0}, {"date": "2013-10-28", "close": 3.78292335, "volume": 8.0}, {"date": "2013-10-29", "close": 3.78292335, "volume": 66.0}, {"date": "2013-11-05", "close": 3.78292335, "volume": 330.0}, {"date": "2013-11-06", "close": 3.934240284, "volume": 330.0}, {"date": "2013-11-11", "close": 3.631606416, "volume": 109.0}, {"date": "2013-11-13", "close": 3.631606416, "volume": 32.0}, {"date": "2013-11-14", "close": 3.631606416, "volume": 178.0}, {"date": "2013-11-15", "close": 3.02633868, "volume": 2220.0}, {"date": "2013-11-21", "close": 3.02633868, "volume": 50.0}, {"date": "2013-11-22", "close": 3.02633868, "volume": 2.0}, {"date": "2013-11-28", "close": 2.572387878, "volume": 43.0}, {"date": "2013-12-02", "close": 2.572387878, "volume": 793.0}, {"date": "2013-12-06", "close": 2.572387878, "volume": 2572.0}, {"date": "2013-12-17", "close": 1.967120142, "volume": 3709.0}, {"date": "2013-12-18", "close": 1.664486274, "volume": 2399.0}, {"date": "2013-12-19", "close": 1.664486274, "volume": 3304.0}, {"date": "2013-12-24", "close": 1.967120142, "volume": 1652.0}, {"date": "2013-12-30", "close": 1.967120142, "volume": 330.0}, {"date": "2013-12-31", "close": 1.967120142, "volume": 991.0}, {"date": "2014-01-06", "close": 1.967120142, "volume": 2974.0}, {"date": "2014-01-07", "close": 1.967120142, "volume": 3635.0}, {"date": "2014-01-08", "close": 1.967120142, "volume": 3304.0}, {"date": "2014-01-09", "close": 1.815803208, "volume": 132.0}, {"date": "2014-01-15", "close": 1.815803208, "volume": 0.0}, {"date": "2014-01-20", "close": 2.118437076, "volume": 2643.0}, {"date": "2014-01-30", "close": 1.967120142, "volume": 297.0}, {"date": "2014-02-04", "close": 2.118437076, "volume": 33.0}, {"date": "2014-02-06", "close": 1.51316934, "volume": 995.0}, {"date": "2014-02-10", "close": 1.51316934, "volume": 8922.0}, {"date": "2014-02-11", "close": 1.51316934, "volume": 3631.0}, {"date": "2014-02-17", "close": 1.51316934, "volume": 4266.0}, {"date": "2014-02-20", "close": 1.51316934, "volume": 1652.0}, {"date": "2014-02-21", "close": 1.51316934, "volume": 1652.0}, {"date": "2014-02-24", "close": 1.51316934, "volume": 7.0}, {"date": "2014-02-26", "close": 1.51316934, "volume": 2533.0}, {"date": "2014-02-27", "close": 1.815803208, "volume": 1652.0}, {"date": "2014-03-04", "close": 1.51316934, "volume": 1983.0}, {"date": "2014-03-05", "close": 1.51316934, "volume": 1123.0}, {"date": "2014-03-12", "close": 1.815803208, "volume": 3304.0}, {"date": "2014-03-13", "close": 1.815803208, "volume": 330.0}, {"date": "2014-03-19", "close": 1.51316934, "volume": 215.0}, {"date": "2014-03-21", "close": 1.51316934, "volume": 1024.0}, {"date": "2014-03-24", "close": 2.26975401, "volume": 430.0}, {"date": "2014-03-27", "close": 1.815803208, "volume": 17.0}, {"date": "2014-03-31", "close": 1.815803208, "volume": 31.0}, {"date": "2014-04-02", "close": 1.815803208, "volume": 17.0}, {"date": "2014-04-03", "close": 2.26975401, "volume": 391.0}, {"date": "2014-04-08", "close": 1.815803208, "volume": 301.0}, {"date": "2014-04-14", "close": 1.815803208, "volume": 10127.0}, {"date": "2014-04-16", "close": 1.51316934, "volume": 1057.0}, {"date": "2014-04-17", "close": 1.664486274, "volume": 430.0}, {"date": "2014-04-28", "close": 1.664486274, "volume": 99.0}, {"date": "2014-05-05", "close": 1.664486274, "volume": 26.0}, {"date": "2014-05-06", "close": 1.815803208, "volume": 661.0}, {"date": "2014-05-07", "close": 2.26975401, "volume": 807.0}, {"date": "2014-05-08", "close": 2.26975401, "volume": 22.0}, {"date": "2014-05-12", "close": 2.723704812, "volume": 1641.0}, {"date": "2014-05-14", "close": 2.421070944, "volume": 1652.0}, {"date": "2014-05-19", "close": 2.26975401, "volume": 33.0}, {"date": "2014-05-20", "close": 2.875021746, "volume": 991.0}, {"date": "2014-05-21", "close": 3.02633868, "volume": 1149.0}, {"date": "2014-05-22", "close": 3.02633868, "volume": 30.0}, {"date": "2014-05-23", "close": 3.02633868, "volume": 143.0}, {"date": "2014-05-28", "close": 2.875021746, "volume": 107.0}, {"date": "2014-05-29", "close": 3.328972548, "volume": 3318.0}, {"date": "2014-05-30", "close": 3.328972548, "volume": 601.0}, {"date": "2014-06-02", "close": 3.328972548, "volume": 595.0}, {"date": "2014-06-03", "close": 2.875021746, "volume": 116.0}, {"date": "2014-06-05", "close": 2.572387878, "volume": 26.0}, {"date": "2014-06-10", "close": 2.421070944, "volume": 432.0}, {"date": "2014-06-12", "close": 2.572387878, "volume": 727.0}, {"date": "2014-06-16", "close": 2.421070944, "volume": 264.0}, {"date": "2014-06-17", "close": 2.421070944, "volume": 43.0}, {"date": "2014-06-18", "close": 3.02633868, "volume": 53.0}, {"date": "2014-06-19", "close": 2.723704812, "volume": 393.0}, {"date": "2014-06-23", "close": 2.723704812, "volume": 2.0}, {"date": "2014-06-24", "close": 2.572387878, "volume": 1838.0}, {"date": "2014-06-25", "close": 2.421070944, "volume": 109.0}, {"date": "2014-06-26", "close": 2.421070944, "volume": 297.0}, {"date": "2014-07-07", "close": 2.572387878, "volume": 330.0}, {"date": "2014-07-21", "close": 2.572387878, "volume": 1196.0}, {"date": "2014-07-22", "close": 2.723704812, "volume": 4.0}, {"date": "2014-08-01", "close": 2.723704812, "volume": 4956.0}, {"date": "2014-09-05", "close": 2.421070944, "volume": 171.0}, {"date": "2014-09-08", "close": 2.421070944, "volume": 363.0}, {"date": "2014-09-15", "close": 2.26975401, "volume": 17.0}, {"date": "2014-09-19", "close": 2.26975401, "volume": 209.0}, {"date": "2014-09-23", "close": 2.723704812, "volume": 83.0}, {"date": "2014-09-24", "close": 2.723704812, "volume": 1322.0}, {"date": "2014-09-25", "close": 2.723704812, "volume": 463.0}, {"date": "2014-10-02", "close": 2.421070944, "volume": 3304.0}, {"date": "2014-10-03", "close": 2.421070944, "volume": 856.0}, {"date": "2014-10-07", "close": 2.421070944, "volume": 2570.0}, {"date": "2014-10-09", "close": 2.421070944, "volume": 99.0}, {"date": "2014-10-10", "close": 2.723704812, "volume": 3613.0}, {"date": "2014-10-13", "close": 2.421070944, "volume": 3965.0}, {"date": "2014-10-14", "close": 2.723704812, "volume": 6408.0}, {"date": "2014-10-15", "close": 3.02633868, "volume": 1850.0}, {"date": "2014-10-20", "close": 2.875021746, "volume": 78.0}, {"date": "2014-10-21", "close": 2.875021746, "volume": 743.0}, {"date": "2014-10-22", "close": 3.02633868, "volume": 3238.0}, {"date": "2014-10-23", "close": 2.723704812, "volume": 4780.0}, {"date": "2014-10-24", "close": 2.723704812, "volume": 397.0}, {"date": "2014-11-05", "close": 2.421070944, "volume": 330.0}, {"date": "2014-11-10", "close": 2.26975401, "volume": 7718.0}, {"date": "2014-11-17", "close": 2.26975401, "volume": 727.0}, {"date": "2014-11-18", "close": 2.118437076, "volume": 1641.0}, {"date": "2014-11-19", "close": 2.26975401, "volume": 117.0}, {"date": "2014-11-20", "close": 2.723704812, "volume": 544.0}, {"date": "2014-11-24", "close": 1.967120142, "volume": 1652.0}, {"date": "2014-11-25", "close": 1.967120142, "volume": 1652.0}, {"date": "2014-11-27", "close": 1.967120142, "volume": 1652.0}, {"date": "2014-11-28", "close": 1.967120142, "volume": 1653.0}, {"date": "2014-12-01", "close": 1.967120142, "volume": 996.0}, {"date": "2014-12-04", "close": 2.572387878, "volume": 4395.0}, {"date": "2014-12-05", "close": 1.967120142, "volume": 73.0}, {"date": "2014-12-08", "close": 2.118437076, "volume": 264.0}, {"date": "2014-12-09", "close": 1.967120142, "volume": 1190.0}, {"date": "2014-12-15", "close": 2.26975401, "volume": 1983.0}, {"date": "2014-12-24", "close": 1.967120142, "volume": 99.0}, {"date": "2014-12-29", "close": 1.967120142, "volume": 277.0}, {"date": "2014-12-31", "close": 2.421070944, "volume": 264.0}, {"date": "2015-01-02", "close": 1.967120142, "volume": 661.0}, {"date": "2015-01-15", "close": 1.967120142, "volume": 413.0}, {"date": "2015-01-19", "close": 2.26975401, "volume": 925.0}, {"date": "2015-01-20", "close": 2.723704812, "volume": 1525.0}, {"date": "2015-01-27", "close": 1.664486274, "volume": 17.0}, {"date": "2015-01-28", "close": 1.815803208, "volume": 677.0}, {"date": "2015-01-30", "close": 1.815803208, "volume": 58.0}, {"date": "2015-02-02", "close": 1.815803208, "volume": 35.0}, {"date": "2015-02-06", "close": 2.118437076, "volume": 20.0}, {"date": "2015-02-10", "close": 2.118437076, "volume": 377.0}, {"date": "2015-02-11", "close": 2.118437076, "volume": 165.0}, {"date": "2015-02-12", "close": 1.664486274, "volume": 3536.0}, {"date": "2015-02-13", "close": 1.815803208, "volume": 319.0}, {"date": "2015-02-16", "close": 1.815803208, "volume": 760.0}, {"date": "2015-02-20", "close": 1.967120142, "volume": 264.0}, {"date": "2015-02-23", "close": 1.967120142, "volume": 87.0}, {"date": "2015-02-24", "close": 1.815803208, "volume": 1638.0}, {"date": "2015-02-26", "close": 1.815803208, "volume": 83.0}, {"date": "2015-03-05", "close": 1.361852406, "volume": 8.0}, {"date": "2015-03-06", "close": 1.361852406, "volume": 62.0}, {"date": "2015-03-13", "close": 1.664486274, "volume": 13.0}, {"date": "2015-03-16", "close": 1.664486274, "volume": 749.0}, {"date": "2015-03-19", "close": 1.664486274, "volume": 264.0}, {"date": "2015-03-20", "close": 2.421070944, "volume": 1322.0}, {"date": "2015-03-23", "close": 2.421070944, "volume": 661.0}, {"date": "2015-03-26", "close": 2.26975401, "volume": 991.0}, {"date": "2015-04-01", "close": 1.967120142, "volume": 734.0}, {"date": "2015-04-02", "close": 1.664486274, "volume": 1652.0}, {"date": "2015-04-07", "close": 1.664486274, "volume": 347.0}, {"date": "2015-04-08", "close": 1.664486274, "volume": 661.0}, {"date": "2015-04-09", "close": 1.51316934, "volume": 6563.0}, {"date": "2015-04-10", "close": 1.51316934, "volume": 3701.0}, {"date": "2015-04-13", "close": 1.51316934, "volume": 549.0}, {"date": "2015-04-14", "close": 1.51316934, "volume": 342.0}, {"date": "2015-04-16", "close": 1.51316934, "volume": 661.0}, {"date": "2015-04-20", "close": 1.51316934, "volume": 176.0}, {"date": "2015-04-23", "close": 1.51316934, "volume": 330.0}, {"date": "2015-04-24", "close": 1.664486274, "volume": 1700.0}, {"date": "2015-05-06", "close": 1.51316934, "volume": 49.0}, {"date": "2015-05-14", "close": 1.51316934, "volume": 20.0}, {"date": "2015-05-18", "close": 1.51316934, "volume": 1963.0}, {"date": "2015-05-19", "close": 1.361852406, "volume": 670.0}, {"date": "2015-05-20", "close": 1.210535472, "volume": 2542.0}, {"date": "2015-06-04", "close": 0.907901604, "volume": 50.0}, {"date": "2015-06-05", "close": 0.75658467, "volume": 6609.0}, {"date": "2015-06-09", "close": 0.75658467, "volume": 76.0}, {"date": "2015-06-11", "close": 0.907901604, "volume": 833.0}, {"date": "2015-06-19", "close": 1.059218538, "volume": 33.0}, {"date": "2015-06-22", "close": 1.059218538, "volume": 4.0}, {"date": "2015-06-23", "close": 1.059218538, "volume": 107.0}, {"date": "2015-06-25", "close": 1.059218538, "volume": 28.0}, {"date": "2015-06-26", "close": 1.059218538, "volume": 6.0}, {"date": "2015-06-29", "close": 1.059218538, "volume": 54.0}, {"date": "2015-07-08", "close": 1.059218538, "volume": 348.0}, {"date": "2015-07-15", "close": 0.75658467, "volume": 76.0}, {"date": "2015-07-16", "close": 1.059218538, "volume": 560.0}, {"date": "2015-07-22", "close": 1.51316934, "volume": 19727.0}, {"date": "2015-07-23", "close": 1.361852406, "volume": 1725.0}, {"date": "2015-07-24", "close": 1.51316934, "volume": 529.0}, {"date": "2015-07-27", "close": 1.361852406, "volume": 264.0}, {"date": "2015-07-28", "close": 1.361852406, "volume": 38.0}, {"date": "2015-08-06", "close": 1.210535472, "volume": 905.0}, {"date": "2015-08-20", "close": 1.059218538, "volume": 661.0}, {"date": "2015-08-24", "close": 0.907901604, "volume": 1322.0}, {"date": "2015-09-03", "close": 0.907901604, "volume": 47.0}, {"date": "2015-09-07", "close": 0.907901604, "volume": 280.0}, {"date": "2015-09-14", "close": 1.059218538, "volume": 2055.0}, {"date": "2015-11-23", "close": 0.832243115, "volume": 53374.0}, {"date": "2015-11-24", "close": 0.75658465, "volume": 793.0}, {"date": "2015-11-25", "close": 0.786848036, "volume": 12345.0}, {"date": "2015-11-27", "close": 0.801979729, "volume": 2978.0}, {"date": "2015-12-01", "close": 0.75658465, "volume": 4186.0}, {"date": "2015-12-02", "close": 0.801979729, "volume": 17203.0}, {"date": "2015-12-03", "close": 0.75658465, "volume": 15002.0}, {"date": "2015-12-04", "close": 0.801979729, "volume": 33107.0}, {"date": "2015-12-15", "close": 0.786848036, "volume": 2445.0}, {"date": "2015-12-21", "close": 0.635531106, "volume": 9913.0}, {"date": "2015-12-22", "close": 0.665794492, "volume": 10224.0}, {"date": "2015-12-23", "close": 0.817111422, "volume": 35201.0}, {"date": "2015-12-24", "close": 0.786848036, "volume": 2540.0}, {"date": "2015-12-29", "close": 0.786848036, "volume": 330.0}, {"date": "2015-12-30", "close": 0.832243115, "volume": 4884.0}, {"date": "2016-01-05", "close": 0.817111422, "volume": 1350.0}, {"date": "2016-01-06", "close": 0.75658465, "volume": 661.0}, {"date": "2016-01-08", "close": 0.786848036, "volume": 5287.0}, {"date": "2016-01-11", "close": 0.801979729, "volume": 1.0}, {"date": "2016-01-13", "close": 0.75658465, "volume": 817.0}, {"date": "2016-01-15", "close": 0.75658465, "volume": 4499.0}, {"date": "2016-01-18", "close": 0.817111422, "volume": 14812.0}, {"date": "2016-01-19", "close": 0.680926185, "volume": 30069.0}, {"date": "2016-01-20", "close": 0.75658465, "volume": 6741.0}, {"date": "2016-01-21", "close": 0.832243115, "volume": 7585.0}, {"date": "2016-01-22", "close": 0.832243115, "volume": 7284.0}, {"date": "2016-01-25", "close": 0.832243115, "volume": 1322.0}, {"date": "2016-02-03", "close": 0.75658465, "volume": 1622.0}, {"date": "2016-02-05", "close": 0.817111422, "volume": 795.0}, {"date": "2016-02-15", "close": 0.75658465, "volume": 165.0}, {"date": "2016-02-19", "close": 0.817111422, "volume": 661.0}, {"date": "2016-02-22", "close": 0.817111422, "volume": 2313.0}, {"date": "2016-02-24", "close": 0.741452957, "volume": 677.0}, {"date": "2016-02-25", "close": 0.817111422, "volume": 22581.0}, {"date": "2016-02-26", "close": 0.817111422, "volume": 1224.0}, {"date": "2016-02-29", "close": 0.801979729, "volume": 6511.0}, {"date": "2016-03-02", "close": 0.75658465, "volume": 77.0}, {"date": "2016-03-03", "close": 0.75658465, "volume": 2776.0}, {"date": "2016-03-07", "close": 0.75658465, "volume": 4407.0}, {"date": "2016-03-08", "close": 0.741452957, "volume": 3482.0}, {"date": "2016-03-09", "close": 0.75658465, "volume": 15118.0}, {"date": "2016-03-10", "close": 0.75658465, "volume": 69.0}, {"date": "2016-03-11", "close": 0.741452957, "volume": 1253.0}, {"date": "2016-03-16", "close": 0.741452957, "volume": 10243.0}, {"date": "2016-03-21", "close": 0.741452957, "volume": 22.0}, {"date": "2016-03-29", "close": 0.696057878, "volume": 13982.0}, {"date": "2016-04-01", "close": 0.786848036, "volume": 20156.0}, {"date": "2016-04-04", "close": 0.696057878, "volume": 694.0}, {"date": "2016-04-05", "close": 0.696057878, "volume": 134.0}, {"date": "2016-04-06", "close": 0.832243115, "volume": 21827.0}, {"date": "2016-04-07", "close": 0.832243115, "volume": 2523.0}, {"date": "2016-04-08", "close": 0.862506501, "volume": 69658.0}, {"date": "2016-04-11", "close": 0.786848036, "volume": 34993.0}, {"date": "2016-04-12", "close": 0.832243115, "volume": 6741.0}, {"date": "2016-04-15", "close": 0.711189571, "volume": 11997.0}, {"date": "2016-04-18", "close": 0.75658465, "volume": 4758.0}, {"date": "2016-04-19", "close": 0.786848036, "volume": 3701.0}, {"date": "2016-04-20", "close": 0.75658465, "volume": 6859.0}, {"date": "2016-04-29", "close": 0.711189571, "volume": 7.0}, {"date": "2016-05-02", "close": 0.726321264, "volume": 18567.0}, {"date": "2016-05-04", "close": 0.75658465, "volume": 3304.0}, {"date": "2016-05-11", "close": 0.726321264, "volume": 32.0}, {"date": "2016-05-12", "close": 0.741452957, "volume": 1398.0}, {"date": "2016-05-17", "close": 0.75658465, "volume": 2624.0}, {"date": "2016-05-19", "close": 0.75658465, "volume": 661.0}, {"date": "2016-05-24", "close": 0.635531106, "volume": 14093.0}, {"date": "2016-05-25", "close": 0.696057878, "volume": 9913.0}, {"date": "2016-05-26", "close": 0.680926185, "volume": 11878.0}, {"date": "2016-05-27", "close": 0.60526772, "volume": 6609.0}, {"date": "2016-06-01", "close": 0.60526772, "volume": 13878.0}, {"date": "2016-06-03", "close": 0.499345869, "volume": 23765.0}, {"date": "2016-06-06", "close": 0.529609255, "volume": 6609.0}, {"date": "2016-06-07", "close": 0.484214176, "volume": 3305.0}, {"date": "2016-06-09", "close": 0.514477562, "volume": 6609.0}, {"date": "2016-06-14", "close": 0.484214176, "volume": 16567.0}, {"date": "2016-06-15", "close": 0.45395079, "volume": 46261.0}, {"date": "2016-06-20", "close": 0.45395079, "volume": 2022.0}, {"date": "2016-06-22", "close": 0.45395079, "volume": 3337.0}, {"date": "2016-06-23", "close": 0.559872641, "volume": 5287.0}, {"date": "2016-06-24", "close": 0.590136027, "volume": 5879.0}, {"date": "2016-06-27", "close": 0.60526772, "volume": 16260.0}, {"date": "2016-06-29", "close": 0.514477562, "volume": 200.0}, {"date": "2016-06-30", "close": 0.529609255, "volume": 306.0}, {"date": "2016-07-06", "close": 0.529609255, "volume": 16935.0}, {"date": "2016-07-07", "close": 0.60526772, "volume": 661.0}, {"date": "2016-07-08", "close": 0.45395079, "volume": 1898.0}, {"date": "2016-07-11", "close": 0.45395079, "volume": 165.0}, {"date": "2016-07-12", "close": 0.60526772, "volume": 10673.0}, {"date": "2016-07-26", "close": 0.60526772, "volume": 6609.0}, {"date": "2016-07-29", "close": 0.590136027, "volume": 2643.0}, {"date": "2016-08-04", "close": 0.45395079, "volume": 2313.0}, {"date": "2016-08-10", "close": 0.469082483, "volume": 17711.0}, {"date": "2016-08-11", "close": 0.45395079, "volume": 2398.0}, {"date": "2016-08-12", "close": 0.408555711, "volume": 6245.0}, {"date": "2016-08-16", "close": 0.529609255, "volume": 7910.0}, {"date": "2016-08-17", "close": 0.575004334, "volume": 5155.0}, {"date": "2016-08-19", "close": 0.575004334, "volume": 4626.0}, {"date": "2016-08-22", "close": 0.575004334, "volume": 1652.0}, {"date": "2016-08-23", "close": 0.575004334, "volume": 16522.0}, {"date": "2016-08-30", "close": 0.575004334, "volume": 1652.0}, {"date": "2016-08-31", "close": 0.575004334, "volume": 8591.0}, {"date": "2016-09-02", "close": 0.575004334, "volume": 3800.0}, {"date": "2016-09-07", "close": 0.529609255, "volume": 661.0}, {"date": "2016-09-12", "close": 0.559872641, "volume": 7534.0}, {"date": "2016-09-13", "close": 0.529609255, "volume": 925.0}, {"date": "2016-09-14", "close": 0.575004334, "volume": 35362.0}, {"date": "2016-09-15", "close": 0.559872641, "volume": 11789.0}, {"date": "2016-09-16", "close": 0.559872641, "volume": 29739.0}, {"date": "2016-09-19", "close": 0.559872641, "volume": 16522.0}, {"date": "2016-09-20", "close": 0.75658465, "volume": 16721.0}, {"date": "2016-09-21", "close": 0.696057878, "volume": 95461.0}, {"date": "2016-09-22", "close": 0.726321264, "volume": 19939.0}, {"date": "2016-09-23", "close": 0.635531106, "volume": 53449.0}, {"date": "2016-09-26", "close": 0.726321264, "volume": 8791.0}, {"date": "2016-09-27", "close": 0.726321264, "volume": 14568.0}, {"date": "2016-09-28", "close": 0.696057878, "volume": 14655.0}, {"date": "2016-09-29", "close": 0.680926185, "volume": 17210.0}, {"date": "2016-09-30", "close": 0.680926185, "volume": 21288.0}, {"date": "2016-10-03", "close": 0.665794492, "volume": 1586.0}, {"date": "2016-10-04", "close": 0.660181275, "volume": 1713.0}, {"date": "2016-10-05", "close": 0.626325825, "volume": 2878.0}, {"date": "2016-10-06", "close": 0.6093981, "volume": 1477.0}, {"date": "2016-10-07", "close": 0.592470375, "volume": 5169.0}, {"date": "2016-10-10", "close": 0.6093981, "volume": 1181.0}, {"date": "2016-10-12", "close": 0.592470375, "volume": 16998.0}, {"date": "2016-10-17", "close": 0.64325355, "volume": 22816.0}, {"date": "2016-10-18", "close": 0.64325355, "volume": 3011.0}, {"date": "2016-10-20", "close": 0.727892175, "volume": 11767.0}, {"date": "2016-10-21", "close": 0.727892175, "volume": 12801.0}, {"date": "2016-10-25", "close": 0.7448199, "volume": 2425.0}, {"date": "2016-10-26", "close": 0.71096445, "volume": 14769.0}, {"date": "2016-10-27", "close": 0.660181275, "volume": 33730.0}, {"date": "2016-10-28", "close": 0.64325355, "volume": 35740.0}, {"date": "2016-10-31", "close": 0.677109, "volume": 9846.0}, {"date": "2016-11-02", "close": 0.64325355, "volume": 1656.0}, {"date": "2016-11-04", "close": 0.626325825, "volume": 13172.0}, {"date": "2016-11-07", "close": 0.626325825, "volume": 4790.0}, {"date": "2016-11-08", "close": 0.626325825, "volume": 26879.0}, {"date": "2016-11-09", "close": 0.626325825, "volume": 16748.0}, {"date": "2016-11-10", "close": 0.677109, "volume": 2954.0}, {"date": "2016-11-11", "close": 0.677109, "volume": 12376.0}, {"date": "2016-11-14", "close": 0.660181275, "volume": 4197.0}, {"date": "2016-11-16", "close": 0.626325825, "volume": 11448.0}, {"date": "2016-11-17", "close": 0.64325355, "volume": 22962.0}, {"date": "2016-11-18", "close": 0.626325825, "volume": 5157.0}, {"date": "2016-11-21", "close": 0.626325825, "volume": 750.0}, {"date": "2016-11-22", "close": 0.6093981, "volume": 10889.0}, {"date": "2016-11-23", "close": 0.64325355, "volume": 886.0}, {"date": "2016-11-24", "close": 0.592470375, "volume": 2220.0}, {"date": "2016-11-28", "close": 0.592470375, "volume": 1614.0}, {"date": "2016-11-29", "close": 0.592470375, "volume": 6800.0}, {"date": "2016-11-30", "close": 0.57554265, "volume": 6672.0}, {"date": "2016-12-01", "close": 0.57554265, "volume": 1181.0}, {"date": "2016-12-05", "close": 0.57554265, "volume": 830.0}, {"date": "2016-12-06", "close": 0.524759475, "volume": 4135.0}, {"date": "2016-12-07", "close": 0.50783175, "volume": 2954.0}, {"date": "2016-12-08", "close": 0.50783175, "volume": 521.0}, {"date": "2016-12-13", "close": 0.4739763, "volume": 5907.0}, {"date": "2016-12-14", "close": 0.457048575, "volume": 3544.0}, {"date": "2016-12-15", "close": 0.4739763, "volume": 9.0}, {"date": "2016-12-16", "close": 0.4739763, "volume": 23774.0}, {"date": "2016-12-21", "close": 0.4739763, "volume": 4165.0}, {"date": "2016-12-22", "close": 0.457048575, "volume": 5252.0}, {"date": "2016-12-28", "close": 0.457048575, "volume": 5257.0}, {"date": "2016-12-30", "close": 0.457048575, "volume": 1477.0}, {"date": "2017-01-04", "close": 0.457048575, "volume": 2144.0}, {"date": "2017-01-06", "close": 0.457048575, "volume": 23039.0}, {"date": "2017-01-10", "close": 0.524759475, "volume": 3133.0}, {"date": "2017-01-11", "close": 0.558614925, "volume": 6124.0}, {"date": "2017-01-12", "close": 0.50783175, "volume": 27962.0}, {"date": "2017-01-13", "close": 0.5416872, "volume": 2363.0}, {"date": "2017-01-16", "close": 0.50783175, "volume": 3350.0}, {"date": "2017-01-18", "close": 0.5416872, "volume": 7502.0}, {"date": "2017-01-19", "close": 0.64325355, "volume": 5907.0}, {"date": "2017-01-20", "close": 0.592470375, "volume": 22227.0}, {"date": "2017-01-23", "close": 0.558614925, "volume": 2954.0}, {"date": "2017-01-25", "close": 0.558614925, "volume": 5102.0}, {"date": "2017-01-27", "close": 0.5416872, "volume": 1166.0}, {"date": "2017-02-01", "close": 0.50783175, "volume": 11815.0}, {"date": "2017-02-02", "close": 0.50783175, "volume": 1934.0}, {"date": "2017-02-03", "close": 0.4739763, "volume": 8680.0}, {"date": "2017-02-06", "close": 0.457048575, "volume": 16468.0}, {"date": "2017-02-10", "close": 0.5416872, "volume": 7474.0}, {"date": "2017-02-13", "close": 0.524759475, "volume": 24462.0}, {"date": "2017-02-14", "close": 0.626325825, "volume": 20219.0}, {"date": "2017-02-15", "close": 0.64325355, "volume": 1477.0}, {"date": "2017-02-16", "close": 0.626325825, "volume": 8861.0}, {"date": "2017-02-17", "close": 0.524759475, "volume": 8.0}, {"date": "2017-02-20", "close": 0.5416872, "volume": 3899.0}, {"date": "2017-02-22", "close": 0.5416872, "volume": 738.0}, {"date": "2017-02-23", "close": 0.5416872, "volume": 10820.0}, {"date": "2017-03-02", "close": 0.524759475, "volume": 11473.0}, {"date": "2017-03-03", "close": 0.50783175, "volume": 3308.0}, {"date": "2017-03-08", "close": 0.57554265, "volume": 55984.0}, {"date": "2017-03-09", "close": 0.6093981, "volume": 13292.0}, {"date": "2017-03-10", "close": 0.6093981, "volume": 1654.0}, {"date": "2017-03-13", "close": 0.6093981, "volume": 23904.0}, {"date": "2017-03-14", "close": 0.64325355, "volume": 8566.0}, {"date": "2017-03-15", "close": 0.6093981, "volume": 6498.0}, {"date": "2017-03-16", "close": 0.6093981, "volume": 827.0}, {"date": "2017-03-17", "close": 0.660181275, "volume": 3517.0}, {"date": "2017-03-22", "close": 0.64325355, "volume": 4097.0}, {"date": "2017-03-24", "close": 0.677109, "volume": 115006.0}, {"date": "2017-03-27", "close": 0.761747625, "volume": 94613.0}, {"date": "2017-03-28", "close": 0.77867535, "volume": 71428.0}, {"date": "2017-03-29", "close": 0.727892175, "volume": 20676.0}, {"date": "2017-03-30", "close": 0.71096445, "volume": 17033.0}, {"date": "2017-03-31", "close": 0.727892175, "volume": 50778.0}, {"date": "2017-04-03", "close": 0.727892175, "volume": 7602.0}, {"date": "2017-04-04", "close": 0.761747625, "volume": 8174.0}, {"date": "2017-04-05", "close": 0.795603075, "volume": 41352.0}, {"date": "2017-04-06", "close": 0.795603075, "volume": 11136.0}, {"date": "2017-04-07", "close": 0.77867535, "volume": 28292.0}, {"date": "2017-04-10", "close": 0.77867535, "volume": 9221.0}, {"date": "2017-04-11", "close": 0.7448199, "volume": 20027.0}, {"date": "2017-04-12", "close": 0.761747625, "volume": 10752.0}, {"date": "2017-04-13", "close": 0.77867535, "volume": 35177.0}, {"date": "2017-04-18", "close": 0.77867535, "volume": 5280.0}, {"date": "2017-04-19", "close": 0.77867535, "volume": 39274.0}, {"date": "2017-04-20", "close": 0.795603075, "volume": 74806.0}, {"date": "2017-04-21", "close": 0.795603075, "volume": 18768.0}, {"date": "2017-04-24", "close": 0.9479526, "volume": 21602.0}, {"date": "2017-04-26", "close": 0.84638625, "volume": 22448.0}, {"date": "2017-04-27", "close": 0.77867535, "volume": 46140.0}, {"date": "2017-04-28", "close": 0.84638625, "volume": 13648.0}, {"date": "2017-05-01", "close": 0.8125308, "volume": 13822.0}, {"date": "2017-05-02", "close": 0.8125308, "volume": 14916.0}, {"date": "2017-05-03", "close": 0.84638625, "volume": 19066.0}, {"date": "2017-05-08", "close": 0.795603075, "volume": 4276.0}, {"date": "2017-05-09", "close": 0.829458525, "volume": 1790.0}, {"date": "2017-05-10", "close": 0.829458525, "volume": 37936.0}, {"date": "2017-05-11", "close": 0.8125308, "volume": 9713.0}, {"date": "2017-05-12", "close": 0.761747625, "volume": 29537.0}, {"date": "2017-05-15", "close": 0.77867535, "volume": 34372.0}, {"date": "2017-05-16", "close": 0.761747625, "volume": 31771.0}, {"date": "2017-05-17", "close": 0.77867535, "volume": 30162.0}, {"date": "2017-05-18", "close": 0.7448199, "volume": 47269.0}, {"date": "2017-05-19", "close": 0.7448199, "volume": 11815.0}, {"date": "2017-05-22", "close": 0.761747625, "volume": 11794.0}, {"date": "2017-05-23", "close": 0.77867535, "volume": 43137.0}, {"date": "2017-05-24", "close": 0.7448199, "volume": 9058.0}, {"date": "2017-05-25", "close": 0.7448199, "volume": 16081.0}, {"date": "2017-05-26", "close": 0.761747625, "volume": 14396.0}, {"date": "2017-05-29", "close": 0.77867535, "volume": 23450.0}, {"date": "2017-05-30", "close": 0.77867535, "volume": 30348.0}, {"date": "2017-06-01", "close": 0.761747625, "volume": 23630.0}, {"date": "2017-06-02", "close": 0.761747625, "volume": 22784.0}, {"date": "2017-06-05", "close": 0.677109, "volume": 39174.0}, {"date": "2017-06-06", "close": 0.727892175, "volume": 24776.0}, {"date": "2017-06-07", "close": 0.727892175, "volume": 10781.0}, {"date": "2017-06-08", "close": 0.77867535, "volume": 18845.0}, {"date": "2017-06-09", "close": 0.863313975, "volume": 63285.0}, {"date": "2017-06-13", "close": 0.863313975, "volume": 25845.0}, {"date": "2017-06-14", "close": 0.84638625, "volume": 31546.0}, {"date": "2017-06-15", "close": 0.829458525, "volume": 28356.0}, {"date": "2017-06-16", "close": 0.829458525, "volume": 18520.0}, {"date": "2017-06-19", "close": 0.829458525, "volume": 2274.0}, {"date": "2017-06-20", "close": 0.84638625, "volume": 42865.0}, {"date": "2017-06-21", "close": 0.91409715, "volume": 60380.0}, {"date": "2017-06-22", "close": 0.829458525, "volume": 54864.0}, {"date": "2017-06-23", "close": 0.84638625, "volume": 31259.0}, {"date": "2017-06-27", "close": 0.8125308, "volume": 1321.0}, {"date": "2017-06-28", "close": 0.84638625, "volume": 16622.0}, {"date": "2017-06-29", "close": 0.84638625, "volume": 13229.0}, {"date": "2017-06-30", "close": 0.84638625, "volume": 7923.0}, {"date": "2017-07-03", "close": 0.84638625, "volume": 2477.0}, {"date": "2017-07-04", "close": 0.84638625, "volume": 5764.0}, {"date": "2017-07-05", "close": 0.8802417, "volume": 5970.0}, {"date": "2017-07-06", "close": 0.91409715, "volume": 12815.0}, {"date": "2017-07-07", "close": 0.829458525, "volume": 29183.0}, {"date": "2017-07-10", "close": 0.829458525, "volume": 11360.0}, {"date": "2017-07-11", "close": 0.84638625, "volume": 9334.0}, {"date": "2017-07-12", "close": 0.84638625, "volume": 3663.0}, {"date": "2017-07-13", "close": 0.84638625, "volume": 6469.0}, {"date": "2017-07-14", "close": 0.84638625, "volume": 5804.0}, {"date": "2017-07-17", "close": 0.829458525, "volume": 10531.0}, {"date": "2017-07-18", "close": 0.829458525, "volume": 36243.0}, {"date": "2017-07-19", "close": 0.829458525, "volume": 52562.0}, {"date": "2017-07-20", "close": 0.8125308, "volume": 42098.0}, {"date": "2017-07-21", "close": 0.795603075, "volume": 2543.0}, {"date": "2017-07-24", "close": 0.829458525, "volume": 25841.0}, {"date": "2017-07-25", "close": 0.8125308, "volume": 7536.0}, {"date": "2017-07-26", "close": 0.77867535, "volume": 17870.0}, {"date": "2017-07-27", "close": 0.8125308, "volume": 14843.0}, {"date": "2017-07-28", "close": 0.795603075, "volume": 47702.0}, {"date": "2017-07-31", "close": 0.761747625, "volume": 27255.0}, {"date": "2017-08-01", "close": 0.795603075, "volume": 9689.0}, {"date": "2017-08-02", "close": 0.8125308, "volume": 29537.0}, {"date": "2017-08-03", "close": 0.829458525, "volume": 48344.0}, {"date": "2017-08-04", "close": 0.8125308, "volume": 5317.0}, {"date": "2017-08-07", "close": 0.829458525, "volume": 54434.0}, {"date": "2017-08-08", "close": 0.829458525, "volume": 66008.0}, {"date": "2017-08-09", "close": 0.829458525, "volume": 43527.0}, {"date": "2017-08-10", "close": 0.8125308, "volume": 33446.0}, {"date": "2017-08-11", "close": 0.8125308, "volume": 7441.0}, {"date": "2017-08-14", "close": 0.8125308, "volume": 20437.0}, {"date": "2017-08-15", "close": 0.795603075, "volume": 40400.0}, {"date": "2017-08-16", "close": 0.795603075, "volume": 37808.0}, {"date": "2017-08-17", "close": 0.829458525, "volume": 92523.0}, {"date": "2017-08-18", "close": 0.829458525, "volume": 74922.0}, {"date": "2017-08-21", "close": 0.829458525, "volume": 54460.0}, {"date": "2017-08-24", "close": 0.863313975, "volume": 122960.0}, {"date": "2017-08-25", "close": 0.8802417, "volume": 74280.0}, {"date": "2017-08-28", "close": 0.9479526, "volume": 89442.0}, {"date": "2017-08-29", "close": 0.91409715, "volume": 17039.0}, {"date": "2017-08-30", "close": 0.931024875, "volume": 75435.0}, {"date": "2017-08-31", "close": 0.9479526, "volume": 51872.0}, {"date": "2017-09-05", "close": 0.931024875, "volume": 353729.0}, {"date": "2017-09-06", "close": 0.91409715, "volume": 72304.0}, {"date": "2017-09-07", "close": 0.897169425, "volume": 30756.0}, {"date": "2017-09-08", "close": 0.897169425, "volume": 3462.0}, {"date": "2017-09-11", "close": 0.91409715, "volume": 8566.0}, {"date": "2017-09-12", "close": 0.863313975, "volume": 18433.0}, {"date": "2017-09-13", "close": 0.84638625, "volume": 27393.0}, {"date": "2017-09-14", "close": 0.84638625, "volume": 80255.0}, {"date": "2017-09-15", "close": 0.829458525, "volume": 5317.0}, {"date": "2017-09-18", "close": 0.761747625, "volume": 15027.0}, {"date": "2017-09-19", "close": 0.7448199, "volume": 20802.0}, {"date": "2017-09-20", "close": 0.7448199, "volume": 112347.0}, {"date": "2017-09-21", "close": 0.7448199, "volume": 23774.0}, {"date": "2017-09-22", "close": 0.727892175, "volume": 43056.0}, {"date": "2017-09-25", "close": 0.727892175, "volume": 41180.0}, {"date": "2017-09-26", "close": 0.727892175, "volume": 21350.0}, {"date": "2017-09-27", "close": 0.7448199, "volume": 42305.0}, {"date": "2017-09-28", "close": 0.8125308, "volume": 12531.0}, {"date": "2017-09-29", "close": 0.8125308, "volume": 1477.0}, {"date": "2017-10-03", "close": 0.8125308, "volume": 7207.0}, {"date": "2017-10-04", "close": 0.761747625, "volume": 8466.0}, {"date": "2017-10-05", "close": 0.829458525, "volume": 38821.0}, {"date": "2017-10-06", "close": 0.795603075, "volume": 8146.0}, {"date": "2017-10-09", "close": 0.795603075, "volume": 2245.0}, {"date": "2017-10-10", "close": 0.795603075, "volume": 25215.0}, {"date": "2017-10-11", "close": 0.795603075, "volume": 1117.0}, {"date": "2017-10-12", "close": 0.829458525, "volume": 9777.0}, {"date": "2017-10-13", "close": 0.8125308, "volume": 12268.0}, {"date": "2017-10-16", "close": 0.795603075, "volume": 16619.0}, {"date": "2017-10-17", "close": 0.795603075, "volume": 15679.0}, {"date": "2017-10-18", "close": 0.77867535, "volume": 14900.0}, {"date": "2017-10-19", "close": 0.8125308, "volume": 993.0}, {"date": "2017-10-20", "close": 0.829458525, "volume": 11815.0}, {"date": "2017-10-23", "close": 0.829458525, "volume": 16443.0}, {"date": "2017-10-24", "close": 0.8125308, "volume": 11815.0}, {"date": "2017-10-25", "close": 0.77867535, "volume": 10850.0}, {"date": "2017-10-26", "close": 0.8125308, "volume": 32620.0}, {"date": "2017-10-27", "close": 0.761747625, "volume": 14250.0}, {"date": "2017-10-30", "close": 0.795603075, "volume": 17071.0}, {"date": "2017-10-31", "close": 0.829458525, "volume": 31161.0}, {"date": "2017-11-01", "close": 0.829458525, "volume": 44849.0}, {"date": "2017-11-02", "close": 0.8802417, "volume": 91279.0}, {"date": "2017-11-03", "close": 1.04951895, "volume": 57656.0}, {"date": "2017-11-06", "close": 1.1510853, "volume": 69049.0}, {"date": "2017-11-07", "close": 1.2187962, "volume": 54247.0}, {"date": "2017-11-08", "close": 1.2187962, "volume": 140706.0}, {"date": "2017-11-09", "close": 1.168013025, "volume": 94742.0}, {"date": "2017-11-10", "close": 1.134157575, "volume": 56144.0}, {"date": "2017-11-13", "close": 1.18494075, "volume": 69932.0}, {"date": "2017-11-14", "close": 1.18494075, "volume": 21764.0}, {"date": "2017-11-15", "close": 1.18494075, "volume": 85487.0}, {"date": "2017-11-16", "close": 1.18494075, "volume": 37544.0}, {"date": "2017-11-17", "close": 1.235723925, "volume": 62225.0}, {"date": "2017-11-20", "close": 1.235723925, "volume": 26532.0}, {"date": "2017-11-21", "close": 1.18494075, "volume": 44493.0}, {"date": "2017-11-22", "close": 1.11722985, "volume": 35903.0}, {"date": "2017-11-24", "close": 1.201868475, "volume": 1466.0}, {"date": "2017-11-27", "close": 1.168013025, "volume": 56533.0}, {"date": "2017-11-28", "close": 1.18494075, "volume": 10816.0}, {"date": "2017-11-29", "close": 1.168013025, "volume": 90751.0}, {"date": "2017-11-30", "close": 1.134157575, "volume": 38997.0}, {"date": "2017-12-01", "close": 1.1510853, "volume": 29290.0}, {"date": "2017-12-04", "close": 1.134157575, "volume": 6.0}, {"date": "2017-12-05", "close": 1.11722985, "volume": 22019.0}, {"date": "2017-12-06", "close": 1.100302125, "volume": 34910.0}, {"date": "2017-12-07", "close": 1.134157575, "volume": 1772.0}, {"date": "2017-12-08", "close": 1.0833744, "volume": 20912.0}, {"date": "2017-12-11", "close": 1.100302125, "volume": 59310.0}, {"date": "2017-12-12", "close": 1.0833744, "volume": 32635.0}, {"date": "2017-12-13", "close": 1.032591225, "volume": 21443.0}, {"date": "2017-12-14", "close": 1.032591225, "volume": 26959.0}, {"date": "2017-12-15", "close": 1.0833744, "volume": 7321.0}, {"date": "2017-12-18", "close": 1.04951895, "volume": 2221.0}, {"date": "2017-12-20", "close": 1.0156635, "volume": 38359.0}, {"date": "2017-12-21", "close": 1.100302125, "volume": 26132.0}, {"date": "2017-12-27", "close": 1.0833744, "volume": 10223.0}, {"date": "2017-12-28", "close": 1.100302125, "volume": 5692.0}, {"date": "2017-12-29", "close": 1.0833744, "volume": 10652.0}, {"date": "2018-01-02", "close": 1.100302125, "volume": 2954.0}, {"date": "2018-01-03", "close": 1.066446675, "volume": 42162.0}, {"date": "2018-01-04", "close": 1.066446675, "volume": 9184.0}, {"date": "2018-01-05", "close": 1.0833744, "volume": 8236.0}, {"date": "2018-01-08", "close": 1.0833744, "volume": 16132.0}, {"date": "2018-01-09", "close": 1.066446675, "volume": 22697.0}, {"date": "2018-01-10", "close": 1.032591225, "volume": 15318.0}, {"date": "2018-01-11", "close": 1.04951895, "volume": 6794.0}, {"date": "2018-01-12", "close": 1.0833744, "volume": 31443.0}, {"date": "2018-01-15", "close": 1.100302125, "volume": 17811.0}, {"date": "2018-01-16", "close": 1.100302125, "volume": 39198.0}, {"date": "2018-01-17", "close": 1.0833744, "volume": 17761.0}, {"date": "2018-01-18", "close": 1.0833744, "volume": 27467.0}, {"date": "2018-01-19", "close": 1.100302125, "volume": 4833.0}, {"date": "2018-01-22", "close": 1.11722985, "volume": 63200.0}, {"date": "2018-01-23", "close": 1.11722985, "volume": 37848.0}, {"date": "2018-01-24", "close": 0.98180805, "volume": 131089.0}, {"date": "2018-01-25", "close": 1.0156635, "volume": 66570.0}, {"date": "2018-01-29", "close": 1.0156635, "volume": 103328.0}, {"date": "2018-01-30", "close": 1.0156635, "volume": 3432.0}, {"date": "2018-01-31", "close": 0.964880325, "volume": 34093.0}, {"date": "2018-02-01", "close": 0.98180805, "volume": 23719.0}, {"date": "2018-02-05", "close": 0.931024875, "volume": 6788.0}, {"date": "2018-02-06", "close": 0.84638625, "volume": 10101.0}, {"date": "2018-02-07", "close": 0.84638625, "volume": 27849.0}, {"date": "2018-02-08", "close": 0.84638625, "volume": 1181.0}, {"date": "2018-02-12", "close": 0.84638625, "volume": 2620.0}, {"date": "2018-02-14", "close": 0.77867535, "volume": 22345.0}, {"date": "2018-02-15", "close": 0.77867535, "volume": 4901.0}, {"date": "2018-02-16", "close": 0.77867535, "volume": 31.0}, {"date": "2018-02-20", "close": 0.677109, "volume": 97068.0}, {"date": "2018-02-21", "close": 0.7448199, "volume": 7975.0}, {"date": "2018-02-22", "close": 0.7448199, "volume": 23416.0}, {"date": "2018-02-23", "close": 0.7448199, "volume": 1323.0}, {"date": "2018-02-26", "close": 0.727892175, "volume": 2174.0}, {"date": "2018-02-27", "close": 0.677109, "volume": 106365.0}, {"date": "2018-02-28", "close": 0.727892175, "volume": 21577.0}, {"date": "2018-03-01", "close": 0.7448199, "volume": 7982.0}, {"date": "2018-03-02", "close": 0.761747625, "volume": 11743.0}, {"date": "2018-03-05", "close": 0.8125308, "volume": 36429.0}, {"date": "2018-03-06", "close": 0.863313975, "volume": 36116.0}, {"date": "2018-03-07", "close": 0.8125308, "volume": 20564.0}, {"date": "2018-03-08", "close": 0.8125308, "volume": 1979.0}, {"date": "2018-03-09", "close": 0.8125308, "volume": 14769.0}, {"date": "2018-03-12", "close": 0.77867535, "volume": 224.0}, {"date": "2018-03-13", "close": 0.795603075, "volume": 19495.0}, {"date": "2018-03-14", "close": 0.727892175, "volume": 1861.0}, {"date": "2018-03-15", "close": 0.677109, "volume": 18357.0}, {"date": "2018-03-16", "close": 0.677109, "volume": 4461.0}, {"date": "2018-03-19", "close": 0.677109, "volume": 18679.0}, {"date": "2018-03-20", "close": 0.677109, "volume": 5344.0}, {"date": "2018-03-21", "close": 0.84638625, "volume": 21977.0}, {"date": "2018-03-26", "close": 0.71096445, "volume": 44973.0}, {"date": "2018-03-27", "close": 0.71096445, "volume": 26584.0}, {"date": "2018-03-28", "close": 0.694036725, "volume": 47260.0}, {"date": "2018-03-29", "close": 0.677109, "volume": 13333.0}, {"date": "2018-04-03", "close": 0.677109, "volume": 67729.0}, {"date": "2018-04-04", "close": 0.677109, "volume": 50952.0}, {"date": "2018-04-05", "close": 0.677109, "volume": 11815.0}, {"date": "2018-04-06", "close": 0.71096445, "volume": 55715.0}, {"date": "2018-04-09", "close": 0.727892175, "volume": 38769.0}, {"date": "2018-04-10", "close": 0.71096445, "volume": 32545.0}, {"date": "2018-04-11", "close": 0.71096445, "volume": 20341.0}, {"date": "2018-04-12", "close": 0.71096445, "volume": 6731.0}, {"date": "2018-04-13", "close": 0.727892175, "volume": 8356.0}, {"date": "2018-04-17", "close": 0.727892175, "volume": 19689.0}, {"date": "2018-04-19", "close": 0.71096445, "volume": 1071.0}, {"date": "2018-04-20", "close": 0.71096445, "volume": 34327.0}, {"date": "2018-04-24", "close": 0.677109, "volume": 7384.0}, {"date": "2018-04-27", "close": 0.677109, "volume": 9436.0}, {"date": "2018-04-30", "close": 0.694036725, "volume": 13859.0}, {"date": "2018-05-01", "close": 0.694036725, "volume": 118773.0}, {"date": "2018-05-02", "close": 0.7448199, "volume": 142458.0}, {"date": "2018-05-03", "close": 0.71096445, "volume": 45186.0}, {"date": "2018-05-04", "close": 0.727892175, "volume": 47589.0}, {"date": "2018-05-07", "close": 0.761747625, "volume": 43782.0}, {"date": "2018-05-08", "close": 0.761747625, "volume": 6945.0}, {"date": "2018-05-09", "close": 0.7448199, "volume": 2259.0}, {"date": "2018-05-10", "close": 0.727892175, "volume": 1611.0}, {"date": "2018-05-11", "close": 0.71096445, "volume": 109176.0}, {"date": "2018-05-16", "close": 0.677109, "volume": 33673.0}, {"date": "2018-05-17", "close": 0.71096445, "volume": 11044.0}, {"date": "2018-05-18", "close": 0.694036725, "volume": 7875.0}, {"date": "2018-05-21", "close": 0.677109, "volume": 29829.0}, {"date": "2018-05-22", "close": 0.660181275, "volume": 16283.0}, {"date": "2018-05-23", "close": 0.64325355, "volume": 44576.0}, {"date": "2018-05-24", "close": 0.64325355, "volume": 19533.0}, {"date": "2018-05-25", "close": 0.660181275, "volume": 5464.0}, {"date": "2018-05-28", "close": 0.660181275, "volume": 12803.0}, {"date": "2018-05-29", "close": 0.677109, "volume": 10440.0}, {"date": "2018-05-30", "close": 0.660181275, "volume": 20676.0}, {"date": "2018-05-31", "close": 0.677109, "volume": 1515.0}, {"date": "2018-06-01", "close": 0.677109, "volume": 10929.0}, {"date": "2018-06-04", "close": 0.677109, "volume": 3131.0}, {"date": "2018-06-05", "close": 0.677109, "volume": 21710.0}, {"date": "2018-06-06", "close": 0.677109, "volume": 13847.0}, {"date": "2018-06-07", "close": 0.677109, "volume": 39649.0}, {"date": "2018-06-08", "close": 0.660181275, "volume": 34166.0}, {"date": "2018-06-12", "close": 0.677109, "volume": 4574.0}, {"date": "2018-06-13", "close": 0.677109, "volume": 25275.0}, {"date": "2018-06-14", "close": 0.677109, "volume": 22124.0}, {"date": "2018-06-18", "close": 0.64325355, "volume": 64243.0}, {"date": "2018-06-19", "close": 0.626325825, "volume": 8872.0}, {"date": "2018-06-20", "close": 0.626325825, "volume": 5068.0}, {"date": "2018-06-21", "close": 0.626325825, "volume": 62370.0}, {"date": "2018-06-22", "close": 0.626325825, "volume": 23762.0}, {"date": "2018-06-25", "close": 0.626325825, "volume": 13437.0}, {"date": "2018-06-26", "close": 0.64325355, "volume": 26691.0}, {"date": "2018-06-27", "close": 0.660181275, "volume": 32480.0}, {"date": "2018-06-28", "close": 0.660181275, "volume": 35784.0}, {"date": "2018-06-29", "close": 0.677109, "volume": 16401.0}, {"date": "2018-07-02", "close": 0.694036725, "volume": 69339.0}, {"date": "2018-07-03", "close": 0.694036725, "volume": 28164.0}, {"date": "2018-07-04", "close": 0.660181275, "volume": 29592.0}, {"date": "2018-07-05", "close": 0.660181275, "volume": 26041.0}, {"date": "2018-07-06", "close": 0.677109, "volume": 21300.0}, {"date": "2018-07-09", "close": 0.677109, "volume": 6646.0}, {"date": "2018-07-10", "close": 0.660181275, "volume": 12494.0}, {"date": "2018-07-12", "close": 0.660181275, "volume": 22360.0}, {"date": "2018-07-13", "close": 0.677109, "volume": 40525.0}, {"date": "2018-07-16", "close": 0.677109, "volume": 273.0}, {"date": "2018-07-17", "close": 0.626325825, "volume": 17180.0}, {"date": "2018-07-18", "close": 0.6093981, "volume": 23962.0}, {"date": "2018-07-19", "close": 0.64325355, "volume": 2772.0}, {"date": "2018-07-23", "close": 0.64325355, "volume": 512.0}, {"date": "2018-07-24", "close": 0.626325825, "volume": 24531.0}, {"date": "2018-07-25", "close": 0.626325825, "volume": 5907.0}, {"date": "2018-07-26", "close": 0.660181275, "volume": 44668.0}, {"date": "2018-07-27", "close": 0.660181275, "volume": 26649.0}, {"date": "2018-07-30", "close": 0.660181275, "volume": 8118.0}, {"date": "2018-07-31", "close": 0.64325355, "volume": 10490.0}, {"date": "2018-08-01", "close": 0.57554265, "volume": 41969.0}, {"date": "2018-08-02", "close": 0.57554265, "volume": 5466.0}, {"date": "2018-08-06", "close": 0.57554265, "volume": 4431.0}, {"date": "2018-08-07", "close": 0.524759475, "volume": 12999.0}, {"date": "2018-08-08", "close": 0.524759475, "volume": 60154.0}, {"date": "2018-08-09", "close": 0.50783175, "volume": 17722.0}, {"date": "2018-08-10", "close": 0.4739763, "volume": 66410.0}, {"date": "2018-08-13", "close": 0.50783175, "volume": 7114.0}, {"date": "2018-08-17", "close": 0.50783175, "volume": 1477.0}, {"date": "2018-08-20", "close": 0.423193125, "volume": 1654.0}, {"date": "2018-08-21", "close": 0.524759475, "volume": 30368.0}, {"date": "2018-08-22", "close": 0.490904025, "volume": 10338.0}, {"date": "2018-08-23", "close": 0.4739763, "volume": 30942.0}, {"date": "2018-08-24", "close": 0.44012085, "volume": 10025.0}, {"date": "2018-08-28", "close": 0.44012085, "volume": 2127.0}, {"date": "2018-08-29", "close": 0.457048575, "volume": 10829.0}, {"date": "2018-08-30", "close": 0.457048575, "volume": 5907.0}, {"date": "2018-09-04", "close": 0.457048575, "volume": 5907.0}, {"date": "2018-09-26", "close": 0.30469905, "volume": 100777.0}, {"date": "2018-09-27", "close": 0.321626775, "volume": 54336.0}, {"date": "2018-09-28", "close": 0.2708436, "volume": 53123.0}, {"date": "2018-10-01", "close": 0.2708436, "volume": 88393.0}, {"date": "2018-10-03", "close": 0.25713, "volume": 4748.0}, {"date": "2018-10-04", "close": 0.25713, "volume": 5169.0}, {"date": "2018-10-05", "close": 0.239988, "volume": 7520.0}, {"date": "2018-10-08", "close": 0.239988, "volume": 110195.0}, {"date": "2018-10-09", "close": 0.25713, "volume": 18959.0}, {"date": "2018-10-10", "close": 0.25713, "volume": 2672.0}, {"date": "2018-10-11", "close": 0.25713, "volume": 26708.0}, {"date": "2018-10-12", "close": 0.239988, "volume": 12.0}, {"date": "2018-10-15", "close": 0.239988, "volume": 758.0}, {"date": "2018-10-16", "close": 0.25713, "volume": 12904.0}, {"date": "2018-10-17", "close": 0.274272, "volume": 26365.0}, {"date": "2018-10-18", "close": 0.274272, "volume": 12697.0}, {"date": "2018-10-19", "close": 0.274272, "volume": 14788.0}, {"date": "2018-10-22", "close": 0.274272, "volume": 2333.0}, {"date": "2018-10-24", "close": 0.25713, "volume": 30787.0}, {"date": "2018-10-26", "close": 0.239988, "volume": 7584.0}, {"date": "2018-10-29", "close": 0.25713, "volume": 8646.0}, {"date": "2018-10-30", "close": 0.222846, "volume": 56653.0}, {"date": "2018-10-31", "close": 0.222846, "volume": 45247.0}, {"date": "2018-11-01", "close": 0.205704, "volume": 7292.0}, {"date": "2018-11-02", "close": 0.239988, "volume": 105005.0}, {"date": "2018-11-05", "close": 0.239988, "volume": 9625.0}, {"date": "2018-11-06", "close": 0.239988, "volume": 13417.0}, {"date": "2018-11-08", "close": 0.205704, "volume": 46669.0}, {"date": "2018-11-09", "close": 0.222846, "volume": 17568.0}, {"date": "2018-11-13", "close": 0.205704, "volume": 20193.0}, {"date": "2018-11-14", "close": 0.239988, "volume": 27418.0}, {"date": "2018-11-16", "close": 0.188562, "volume": 5834.0}, {"date": "2018-11-20", "close": 0.205704, "volume": 220162.0}, {"date": "2018-11-21", "close": 0.17142, "volume": 151029.0}, {"date": "2018-11-22", "close": 0.17142, "volume": 107875.0}, {"date": "2018-11-23", "close": 0.17142, "volume": 13529.0}, {"date": "2018-11-30", "close": 0.205704, "volume": 9916.0}, {"date": "2018-12-03", "close": 0.25713, "volume": 163658.0}, {"date": "2018-12-04", "close": 0.239988, "volume": 6250.0}, {"date": "2018-12-05", "close": 0.222846, "volume": 20534.0}, {"date": "2018-12-10", "close": 0.222846, "volume": 46310.0}, {"date": "2018-12-11", "close": 0.222846, "volume": 45794.0}, {"date": "2018-12-12", "close": 0.188562, "volume": 6417.0}, {"date": "2018-12-19", "close": 0.222846, "volume": 69566.0}, {"date": "2018-12-20", "close": 0.205704, "volume": 1342.0}, {"date": "2019-01-24", "close": 0.308556, "volume": 425339.0}, {"date": "2019-01-25", "close": 0.291414, "volume": 52638.0}, {"date": "2019-01-29", "close": 0.308556, "volume": 45502.0}, {"date": "2019-01-30", "close": 0.308556, "volume": 3192.0}, {"date": "2019-01-31", "close": 0.308556, "volume": 95536.0}, {"date": "2019-02-04", "close": 0.274272, "volume": 10329.0}, {"date": "2019-02-05", "close": 0.274272, "volume": 14584.0}, {"date": "2019-02-06", "close": 0.291414, "volume": 22307.0}, {"date": "2019-02-07", "close": 0.274272, "volume": 29168.0}, {"date": "2019-02-08", "close": 0.308556, "volume": 56003.0}, {"date": "2019-02-12", "close": 0.291414, "volume": 50027.0}, {"date": "2019-02-13", "close": 0.239988, "volume": 29897.0}, {"date": "2019-02-14", "close": 0.25713, "volume": 12320.0}, {"date": "2019-02-15", "close": 0.25713, "volume": 40470.0}, {"date": "2019-02-19", "close": 0.25713, "volume": 13107.0}, {"date": "2019-02-21", "close": 0.239988, "volume": 1739.0}, {"date": "2019-02-25", "close": 0.239988, "volume": 34162.0}, {"date": "2019-03-01", "close": 0.25713, "volume": 2333.0}, {"date": "2019-03-04", "close": 0.222846, "volume": 1539.0}, {"date": "2019-03-05", "close": 0.222846, "volume": 7108.0}, {"date": "2019-03-11", "close": 0.17142, "volume": 56484.0}, {"date": "2019-03-12", "close": 0.222846, "volume": 11959.0}, {"date": "2019-03-13", "close": 0.222846, "volume": 21764.0}, {"date": "2019-03-14", "close": 0.222846, "volume": 86929.0}, {"date": "2019-03-18", "close": 0.205704, "volume": 11768.0}, {"date": "2019-03-20", "close": 0.188562, "volume": 72281.0}, {"date": "2019-03-21", "close": 0.205704, "volume": 16316.0}, {"date": "2019-03-22", "close": 0.222846, "volume": 20651.0}, {"date": "2019-03-26", "close": 0.222846, "volume": 24642.0}, {"date": "2019-03-29", "close": 0.205704, "volume": 5834.0}, {"date": "2019-04-02", "close": 0.205704, "volume": 4810.0}, {"date": "2019-04-03", "close": 0.205704, "volume": 45627.0}, {"date": "2019-04-08", "close": 0.239988, "volume": 60849.0}, {"date": "2019-04-09", "close": 0.239988, "volume": 131940.0}, {"date": "2019-04-10", "close": 0.239988, "volume": 22040.0}, {"date": "2019-04-12", "close": 0.274272, "volume": 84861.0}, {"date": "2019-04-15", "close": 0.274272, "volume": 112600.0}, {"date": "2019-04-16", "close": 0.308556, "volume": 160194.0}, {"date": "2019-04-17", "close": 0.308556, "volume": 90389.0}, {"date": "2019-04-18", "close": 0.34284, "volume": 173746.0}, {"date": "2019-04-23", "close": 0.34284, "volume": 38641.0}, {"date": "2019-04-24", "close": 0.325698, "volume": 8041.0}, {"date": "2019-04-26", "close": 0.308556, "volume": 14353.0}, {"date": "2019-04-29", "close": 0.308556, "volume": 30999.0}, {"date": "2019-04-30", "close": 0.291414, "volume": 14584.0}, {"date": "2019-05-01", "close": 0.274272, "volume": 58668.0}, {"date": "2019-05-02", "close": 0.274272, "volume": 12971.0}, {"date": "2019-05-03", "close": 0.25713, "volume": 5834.0}, {"date": "2019-05-06", "close": 0.274272, "volume": 18452.0}, {"date": "2019-05-07", "close": 0.239988, "volume": 8969.0}, {"date": "2019-05-08", "close": 0.274272, "volume": 5834.0}, {"date": "2019-05-10", "close": 0.274272, "volume": 5834.0}, {"date": "2019-05-13", "close": 0.222846, "volume": 9519.0}, {"date": "2019-05-15", "close": 0.25713, "volume": 11590.0}, {"date": "2019-05-16", "close": 0.239988, "volume": 3892.0}, {"date": "2019-05-17", "close": 0.222846, "volume": 2134.0}, {"date": "2019-05-20", "close": 0.222846, "volume": 31820.0}, {"date": "2019-05-21", "close": 0.222846, "volume": 2994.0}, {"date": "2019-05-27", "close": 0.25713, "volume": 19251.0}, {"date": "2019-05-28", "close": 0.25713, "volume": 38177.0}, {"date": "2019-05-29", "close": 0.25713, "volume": 232472.0}, {"date": "2019-05-30", "close": 0.291414, "volume": 177087.0}, {"date": "2019-05-31", "close": 0.308556, "volume": 139267.0}, {"date": "2019-06-05", "close": 0.291414, "volume": 258652.0}, {"date": "2019-06-06", "close": 0.274272, "volume": 29168.0}, {"date": "2019-06-07", "close": 0.274272, "volume": 87817.0}, {"date": "2019-06-11", "close": 0.239988, "volume": 9334.0}, {"date": "2019-06-12", "close": 0.25713, "volume": 3805.0}, {"date": "2019-06-13", "close": 0.25713, "volume": 32533.0}, {"date": "2019-06-14", "close": 0.25713, "volume": 29670.0}, {"date": "2019-06-17", "close": 0.205704, "volume": 84421.0}, {"date": "2019-06-18", "close": 0.205704, "volume": 17501.0}, {"date": "2019-06-19", "close": 0.154278, "volume": 135039.0}, {"date": "2019-06-20", "close": 0.222846, "volume": 44200.0}, {"date": "2019-07-04", "close": 0.188562, "volume": 126998.0}, {"date": "2019-07-05", "close": 0.17142, "volume": 516411.0}, {"date": "2019-07-08", "close": 0.17142, "volume": 138257.0}, {"date": "2019-07-09", "close": 0.188562, "volume": 58336.0}, {"date": "2019-07-11", "close": 0.188562, "volume": 68651.0}, {"date": "2019-07-12", "close": 0.188562, "volume": 2917.0}, {"date": "2019-07-15", "close": 0.205704, "volume": 127756.0}, {"date": "2019-07-17", "close": 0.222846, "volume": 12366.0}, {"date": "2019-07-19", "close": 0.205704, "volume": 30253.0}, {"date": "2019-07-22", "close": 0.205704, "volume": 19333.0}, {"date": "2019-07-23", "close": 0.188562, "volume": 70004.0}, {"date": "2019-07-24", "close": 0.205704, "volume": 31347.0}, {"date": "2019-07-25", "close": 0.205704, "volume": 8888.0}, {"date": "2019-07-26", "close": 0.205704, "volume": 2392.0}, {"date": "2019-07-30", "close": 0.188562, "volume": 54585.0}, {"date": "2019-07-31", "close": 0.205704, "volume": 7706.0}, {"date": "2019-08-01", "close": 0.188562, "volume": 15764.0}, {"date": "2019-08-02", "close": 0.205704, "volume": 114924.0}, {"date": "2019-08-05", "close": 0.188562, "volume": 120364.0}, {"date": "2019-08-06", "close": 0.17142, "volume": 37870.0}, {"date": "2019-08-07", "close": 0.188562, "volume": 28069.0}, {"date": "2019-08-08", "close": 0.188562, "volume": 112276.0}, {"date": "2019-08-09", "close": 0.188562, "volume": 50222.0}, {"date": "2019-08-12", "close": 0.188562, "volume": 84588.0}, {"date": "2019-08-13", "close": 0.25713, "volume": 740076.0}, {"date": "2019-08-14", "close": 0.222846, "volume": 24223.0}, {"date": "2019-08-15", "close": 0.25713, "volume": 285795.0}, {"date": "2019-08-16", "close": 0.239988, "volume": 5277.0}, {"date": "2019-08-19", "close": 0.222846, "volume": 125141.0}, {"date": "2019-08-20", "close": 0.239988, "volume": 190035.0}, {"date": "2019-08-21", "close": 0.239988, "volume": 96329.0}, {"date": "2019-08-22", "close": 0.239988, "volume": 297368.0}, {"date": "2019-08-23", "close": 0.25713, "volume": 103968.0}, {"date": "2019-08-26", "close": 0.291414, "volume": 276308.0}, {"date": "2019-08-27", "close": 0.274272, "volume": 281108.0}, {"date": "2019-08-28", "close": 0.291414, "volume": 127390.0}, {"date": "2019-08-29", "close": 0.274272, "volume": 36370.0}, {"date": "2019-08-30", "close": 0.274272, "volume": 121648.0}, {"date": "2019-09-02", "close": 0.274272, "volume": 75837.0}, {"date": "2019-09-03", "close": 0.291414, "volume": 229849.0}, {"date": "2019-09-04", "close": 0.291414, "volume": 104165.0}, {"date": "2019-09-05", "close": 0.291414, "volume": 4547.0}, {"date": "2019-09-06", "close": 0.274272, "volume": 85257.0}, {"date": "2019-09-09", "close": 0.325698, "volume": 567377.0}, {"date": "2019-09-10", "close": 0.359982, "volume": 1028848.0}, {"date": "2019-09-11", "close": 0.325698, "volume": 432039.0}, {"date": "2019-09-12", "close": 0.308556, "volume": 229630.0}, {"date": "2019-09-13", "close": 0.34284, "volume": 80455.0}, {"date": "2019-09-16", "close": 0.359982, "volume": 345390.0}, {"date": "2019-09-17", "close": 0.377124, "volume": 559464.0}, {"date": "2019-09-18", "close": 0.34284, "volume": 368035.0}, {"date": "2019-09-19", "close": 0.325698, "volume": 679077.0}, {"date": "2019-09-20", "close": 0.462834, "volume": 1219406.0}, {"date": "2019-09-23", "close": 0.582828, "volume": 4161036.0}, {"date": "2019-09-24", "close": 0.565686, "volume": 1042570.0}, {"date": "2019-09-25", "close": 0.651396, "volume": 3947742.0}, {"date": "2019-09-26", "close": 0.617112, "volume": 1297619.0}, {"date": "2019-09-27", "close": 0.668538, "volume": 947645.0}, {"date": "2019-09-30", "close": 0.651396, "volume": 740033.0}, {"date": "2019-10-01", "close": 0.634254, "volume": 525509.0}, {"date": "2019-10-02", "close": 0.59997, "volume": 376756.0}, {"date": "2019-10-03", "close": 0.617112, "volume": 554937.0}, {"date": "2019-10-04", "close": 0.651396, "volume": 348326.0}, {"date": "2019-10-07", "close": 0.737106, "volume": 1625878.0}, {"date": "2019-10-08", "close": 0.702822, "volume": 410473.0}, {"date": "2019-10-09", "close": 0.68568, "volume": 425929.0}, {"date": "2019-10-10", "close": 0.874242, "volume": 2929125.0}, {"date": "2019-10-11", "close": 0.839958, "volume": 927859.0}, {"date": "2019-10-14", "close": 0.874242, "volume": 952598.0}, {"date": "2019-10-15", "close": 0.822816, "volume": 676848.0}, {"date": "2019-10-16", "close": 0.805674, "volume": 279501.0}, {"date": "2019-10-17", "close": 0.8571, "volume": 507748.0}, {"date": "2019-10-18", "close": 0.788532, "volume": 927052.0}, {"date": "2019-10-21", "close": 0.77139, "volume": 213480.0}, {"date": "2019-10-22", "close": 0.651396, "volume": 560885.0}, {"date": "2019-10-23", "close": 0.668538, "volume": 497617.0}, {"date": "2019-10-24", "close": 0.668538, "volume": 145148.0}, {"date": "2019-10-25", "close": 0.668538, "volume": 152541.0}, {"date": "2019-10-28", "close": 0.634254, "volume": 148806.0}, {"date": "2019-10-29", "close": 0.617112, "volume": 165647.0}, {"date": "2019-10-30", "close": 0.634254, "volume": 299163.0}, {"date": "2019-10-31", "close": 0.651396, "volume": 201445.0}, {"date": "2019-11-01", "close": 0.68568, "volume": 308663.0}, {"date": "2019-11-04", "close": 0.634254, "volume": 167743.0}, {"date": "2019-11-05", "close": 0.617112, "volume": 183386.0}, {"date": "2019-11-06", "close": 0.582828, "volume": 166963.0}, {"date": "2019-11-07", "close": 0.565686, "volume": 57140.0}, {"date": "2019-11-08", "close": 0.59997, "volume": 81507.0}, {"date": "2019-11-11", "close": 0.582828, "volume": 55515.0}, {"date": "2019-11-12", "close": 0.634254, "volume": 173628.0}, {"date": "2019-11-13", "close": 0.617112, "volume": 198884.0}, {"date": "2019-11-14", "close": 0.68568, "volume": 405742.0}, {"date": "2019-11-15", "close": 0.668538, "volume": 213670.0}, {"date": "2019-11-18", "close": 0.634254, "volume": 182960.0}, {"date": "2019-11-19", "close": 0.617112, "volume": 118498.0}, {"date": "2019-11-20", "close": 0.634254, "volume": 98867.0}, {"date": "2019-11-21", "close": 0.617112, "volume": 22678.0}, {"date": "2019-11-22", "close": 0.582828, "volume": 252663.0}, {"date": "2019-11-25", "close": 0.531402, "volume": 173042.0}, {"date": "2019-11-26", "close": 0.51426, "volume": 143001.0}, {"date": "2019-11-27", "close": 0.479976, "volume": 214756.0}, {"date": "2019-11-28", "close": 0.51426, "volume": 240151.0}, {"date": "2019-11-29", "close": 0.497118, "volume": 104149.0}, {"date": "2019-12-02", "close": 0.497118, "volume": 29871.0}, {"date": "2019-12-03", "close": 0.51426, "volume": 29292.0}, {"date": "2019-12-04", "close": 0.51426, "volume": 172430.0}, {"date": "2019-12-05", "close": 0.51426, "volume": 101158.0}, {"date": "2019-12-06", "close": 0.497118, "volume": 51935.0}, {"date": "2019-12-09", "close": 0.497118, "volume": 100129.0}, {"date": "2019-12-10", "close": 0.497118, "volume": 27955.0}, {"date": "2019-12-12", "close": 0.497118, "volume": 60614.0}, {"date": "2019-12-13", "close": 0.51426, "volume": 38766.0}, {"date": "2019-12-17", "close": 0.42855, "volume": 100278.0}, {"date": "2019-12-18", "close": 0.411408, "volume": 132898.0}, {"date": "2019-12-19", "close": 0.411408, "volume": 157117.0}, {"date": "2019-12-20", "close": 0.42855, "volume": 41300.0}, {"date": "2019-12-23", "close": 0.42855, "volume": 1167.0}, {"date": "2019-12-24", "close": 0.462834, "volume": 10534.0}, {"date": "2019-12-27", "close": 0.479976, "volume": 66208.0}, {"date": "2019-12-30", "close": 0.445692, "volume": 45919.0}, {"date": "2019-12-31", "close": 0.445692, "volume": 1750.0}, {"date": "2020-01-02", "close": 0.497118, "volume": 31257.0}, {"date": "2020-01-03", "close": 0.497118, "volume": 27228.0}, {"date": "2020-01-06", "close": 0.445692, "volume": 59392.0}, {"date": "2020-01-07", "close": 0.462834, "volume": 60989.0}, {"date": "2020-01-08", "close": 0.462834, "volume": 75893.0}, {"date": "2020-01-09", "close": 0.445692, "volume": 130815.0}, {"date": "2020-01-10", "close": 0.462834, "volume": 65162.0}, {"date": "2020-01-13", "close": 0.42855, "volume": 47532.0}, {"date": "2020-01-14", "close": 0.42855, "volume": 43614.0}, {"date": "2020-01-15", "close": 0.394266, "volume": 91905.0}, {"date": "2020-01-16", "close": 0.445692, "volume": 49404.0}, {"date": "2020-01-17", "close": 0.462834, "volume": 71929.0}, {"date": "2020-01-20", "close": 0.497118, "volume": 195714.0}, {"date": "2020-01-21", "close": 0.497118, "volume": 50893.0}, {"date": "2020-01-22", "close": 0.497118, "volume": 52894.0}, {"date": "2020-01-23", "close": 0.479976, "volume": 52650.0}, {"date": "2020-01-24", "close": 0.51426, "volume": 383218.0}, {"date": "2020-01-28", "close": 0.497118, "volume": 233966.0}, {"date": "2020-01-29", "close": 0.479976, "volume": 62089.0}, {"date": "2020-01-30", "close": 0.479976, "volume": 62502.0}, {"date": "2020-01-31", "close": 0.462834, "volume": 148617.0}, {"date": "2020-02-03", "close": 0.445692, "volume": 141679.0}, {"date": "2020-02-04", "close": 0.445692, "volume": 48968.0}, {"date": "2020-02-05", "close": 0.51426, "volume": 288035.0}, {"date": "2020-02-06", "close": 0.51426, "volume": 361512.0}, {"date": "2020-02-07", "close": 0.51426, "volume": 203612.0}, {"date": "2020-02-10", "close": 0.702822, "volume": 1289283.0}, {"date": "2020-02-11", "close": 0.668538, "volume": 1832930.0}, {"date": "2020-02-12", "close": 0.925668, "volume": 4804120.0}, {"date": "2020-02-13", "close": 0.617112, "volume": 2806398.0}, {"date": "2020-02-14", "close": 0.59997, "volume": 928136.0}, {"date": "2020-02-19", "close": 0.582828, "volume": 642099.0}, {"date": "2020-02-20", "close": 0.531402, "volume": 362358.0}, {"date": "2020-02-21", "close": 0.59997, "volume": 457572.0}, {"date": "2020-02-24", "close": 0.548544, "volume": 884163.0}, {"date": "2020-02-25", "close": 0.51426, "volume": 1128642.0}, {"date": "2020-02-26", "close": 0.462834, "volume": 821758.0}, {"date": "2020-02-27", "close": 0.462834, "volume": 422161.0}, {"date": "2020-02-28", "close": 0.411408, "volume": 577782.0}, {"date": "2020-03-02", "close": 0.411408, "volume": 1387976.0}, {"date": "2020-03-03", "close": 0.377124, "volume": 681561.0}, {"date": "2020-03-04", "close": 0.42855, "volume": 872043.0}, {"date": "2020-03-05", "close": 0.411408, "volume": 337581.0}, {"date": "2020-03-06", "close": 0.377124, "volume": 527175.0}, {"date": "2020-03-09", "close": 0.34284, "volume": 877327.0}, {"date": "2020-03-10", "close": 0.325698, "volume": 325809.0}, {"date": "2020-03-11", "close": 0.308556, "volume": 58475.0}, {"date": "2020-03-12", "close": 0.25713, "volume": 528174.0}, {"date": "2020-03-13", "close": 0.239988, "volume": 901164.0}, {"date": "2020-03-16", "close": 0.222846, "volume": 284062.0}, {"date": "2020-03-17", "close": 0.25713, "volume": 351688.0}, {"date": "2020-03-18", "close": 0.239988, "volume": 234123.0}, {"date": "2020-03-19", "close": 0.291414, "volume": 284054.0}, {"date": "2020-03-20", "close": 0.325698, "volume": 525187.0}, {"date": "2020-03-23", "close": 0.239988, "volume": 617254.0}, {"date": "2020-03-24", "close": 0.222846, "volume": 367769.0}, {"date": "2020-03-25", "close": 0.222846, "volume": 323696.0}, {"date": "2020-03-26", "close": 0.239988, "volume": 111337.0}, {"date": "2020-03-27", "close": 0.222846, "volume": 565145.0}, {"date": "2020-03-30", "close": 0.239988, "volume": 65815.0}, {"date": "2020-03-31", "close": 0.239988, "volume": 69816.0}, {"date": "2020-04-01", "close": 0.274272, "volume": 382247.0}, {"date": "2020-04-02", "close": 0.274272, "volume": 142978.0}, {"date": "2020-04-03", "close": 0.308556, "volume": 238708.0}, {"date": "2020-04-06", "close": 0.325698, "volume": 640643.0}, {"date": "2020-04-07", "close": 0.325698, "volume": 378868.0}, {"date": "2020-04-08", "close": 0.34284, "volume": 178555.0}, {"date": "2020-04-09", "close": 0.34284, "volume": 157560.0}, {"date": "2020-04-14", "close": 0.34284, "volume": 186557.0}, {"date": "2020-04-15", "close": 0.377124, "volume": 613046.0}, {"date": "2020-04-16", "close": 0.359982, "volume": 280693.0}, {"date": "2020-04-17", "close": 0.359982, "volume": 416836.0}, {"date": "2020-04-20", "close": 0.34284, "volume": 159574.0}, {"date": "2020-04-21", "close": 0.325698, "volume": 244392.0}, {"date": "2020-04-22", "close": 0.308556, "volume": 260043.0}, {"date": "2020-04-23", "close": 0.34284, "volume": 244115.0}, {"date": "2020-04-24", "close": 0.325698, "volume": 56277.0}, {"date": "2020-04-27", "close": 0.325698, "volume": 320431.0}, {"date": "2020-04-28", "close": 0.325698, "volume": 129626.0}, {"date": "2020-04-29", "close": 0.325698, "volume": 17752.0}, {"date": "2020-04-30", "close": 0.308556, "volume": 69377.0}, {"date": "2020-05-01", "close": 0.325698, "volume": 286035.0}, {"date": "2020-05-04", "close": 0.325698, "volume": 248227.0}, {"date": "2020-05-05", "close": 0.325698, "volume": 56469.0}, {"date": "2020-05-06", "close": 0.34284, "volume": 86416.0}, {"date": "2020-05-07", "close": 0.325698, "volume": 26120.0}, {"date": "2020-05-08", "close": 0.325698, "volume": 145434.0}, {"date": "2020-05-11", "close": 0.325698, "volume": 92019.0}, {"date": "2020-05-12", "close": 0.34284, "volume": 18286.0}, {"date": "2020-05-13", "close": 0.34284, "volume": 39008.0}, {"date": "2020-05-14", "close": 0.325698, "volume": 136562.0}, {"date": "2020-05-15", "close": 0.325698, "volume": 165675.0}, {"date": "2020-05-18", "close": 0.359982, "volume": 1097048.0}, {"date": "2020-05-19", "close": 0.411408, "volume": 1285474.0}, {"date": "2020-05-20", "close": 0.394266, "volume": 887940.0}, {"date": "2020-05-21", "close": 0.377124, "volume": 224038.0}, {"date": "2020-05-22", "close": 0.411408, "volume": 243145.0}, {"date": "2020-05-25", "close": 0.479976, "volume": 545292.0}, {"date": "2020-05-26", "close": 0.462834, "volume": 304234.0}, {"date": "2020-05-27", "close": 0.42855, "volume": 188245.0}, {"date": "2020-05-28", "close": 0.394266, "volume": 250291.0}, {"date": "2020-05-29", "close": 0.394266, "volume": 58730.0}, {"date": "2020-06-01", "close": 0.411408, "volume": 123556.0}, {"date": "2020-06-02", "close": 0.394266, "volume": 123927.0}, {"date": "2020-06-03", "close": 0.394266, "volume": 184028.0}, {"date": "2020-06-04", "close": 0.377124, "volume": 165663.0}, {"date": "2020-06-05", "close": 0.411408, "volume": 205123.0}, {"date": "2020-06-09", "close": 0.394266, "volume": 100558.0}, {"date": "2020-06-10", "close": 0.394266, "volume": 182307.0}, {"date": "2020-06-11", "close": 0.462834, "volume": 614423.0}, {"date": "2020-06-12", "close": 0.411408, "volume": 949152.0}, {"date": "2020-06-15", "close": 0.394266, "volume": 213549.0}, {"date": "2020-06-16", "close": 0.445692, "volume": 410491.0}, {"date": "2020-06-17", "close": 0.479976, "volume": 805727.0}, {"date": "2020-06-18", "close": 0.462834, "volume": 292334.0}, {"date": "2020-06-19", "close": 0.497118, "volume": 299823.0}, {"date": "2020-06-22", "close": 0.548544, "volume": 942264.0}, {"date": "2020-06-23", "close": 0.51426, "volume": 293206.0}, {"date": "2020-06-24", "close": 0.51426, "volume": 858732.0}, {"date": "2020-06-25", "close": 0.51426, "volume": 244589.0}, {"date": "2020-06-26", "close": 0.531402, "volume": 682905.0}, {"date": "2020-06-29", "close": 0.617112, "volume": 630007.0}, {"date": "2020-06-30", "close": 0.582828, "volume": 381047.0}, {"date": "2020-07-01", "close": 0.548544, "volume": 399926.0}, {"date": "2020-07-02", "close": 0.531402, "volume": 113257.0}, {"date": "2020-07-03", "close": 0.497118, "volume": 336198.0}, {"date": "2020-07-06", "close": 0.531402, "volume": 384815.0}, {"date": "2020-07-07", "close": 0.548544, "volume": 195125.0}, {"date": "2020-07-08", "close": 0.531402, "volume": 158625.0}, {"date": "2020-07-09", "close": 0.582828, "volume": 403343.0}, {"date": "2020-07-10", "close": 0.617112, "volume": 429372.0}, {"date": "2020-07-13", "close": 0.582828, "volume": 236592.0}, {"date": "2020-07-14", "close": 0.548544, "volume": 112305.0}, {"date": "2020-07-15", "close": 0.565686, "volume": 201607.0}, {"date": "2020-07-16", "close": 0.651396, "volume": 306559.0}, {"date": "2020-07-17", "close": 0.651396, "volume": 641345.0}, {"date": "2020-07-20", "close": 0.668538, "volume": 117609.0}, {"date": "2020-07-21", "close": 0.68568, "volume": 136573.0}, {"date": "2020-07-22", "close": 0.702822, "volume": 277218.0}, {"date": "2020-07-23", "close": 0.719964, "volume": 285962.0}, {"date": "2020-07-24", "close": 0.719964, "volume": 138776.0}, {"date": "2020-07-27", "close": 0.651396, "volume": 271068.0}, {"date": "2020-07-28", "close": 0.68568, "volume": 363930.0}, {"date": "2020-07-29", "close": 0.68568, "volume": 137609.0}, {"date": "2020-07-30", "close": 0.668538, "volume": 68909.0}, {"date": "2020-07-31", "close": 0.68568, "volume": 143235.0}, {"date": "2020-08-03", "close": 0.617112, "volume": 339039.0}, {"date": "2020-08-04", "close": 0.668538, "volume": 311981.0}, {"date": "2020-08-05", "close": 0.908526, "volume": 3412300.0}, {"date": "2020-08-06", "close": 0.822816, "volume": 1575187.0}, {"date": "2020-08-07", "close": 0.874242, "volume": 713614.0}, {"date": "2020-08-10", "close": 0.839958, "volume": 768386.0}, {"date": "2020-08-11", "close": 0.8571, "volume": 183825.0}, {"date": "2020-08-12", "close": 0.788532, "volume": 359230.0}, {"date": "2020-08-13", "close": 0.839958, "volume": 148692.0}, {"date": "2020-08-14", "close": 0.822816, "volume": 202920.0}, {"date": "2020-08-17", "close": 0.8571, "volume": 192854.0}, {"date": "2020-08-18", "close": 0.839958, "volume": 218694.0}, {"date": "2020-08-19", "close": 0.839958, "volume": 192265.0}, {"date": "2020-08-24", "close": 0.754248, "volume": 944400.0}, {"date": "2020-08-25", "close": 0.805674, "volume": 448752.0}, {"date": "2020-08-26", "close": 0.77139, "volume": 357648.0}, {"date": "2020-08-27", "close": 0.737106, "volume": 365997.0}, {"date": "2020-08-28", "close": 0.737106, "volume": 184845.0}, {"date": "2020-08-31", "close": 0.737106, "volume": 207689.0}, {"date": "2020-09-01", "close": 0.719964, "volume": 215670.0}, {"date": "2020-09-02", "close": 0.719964, "volume": 214966.0}, {"date": "2020-09-03", "close": 0.702822, "volume": 444124.0}, {"date": "2020-09-04", "close": 0.651396, "volume": 496843.0}, {"date": "2020-09-07", "close": 0.668538, "volume": 72687.0}, {"date": "2020-09-08", "close": 0.668538, "volume": 144731.0}, {"date": "2020-09-09", "close": 0.651396, "volume": 128648.0}, {"date": "2020-09-10", "close": 0.634254, "volume": 337345.0}, {"date": "2020-09-11", "close": 0.651396, "volume": 75939.0}, {"date": "2020-09-14", "close": 0.719964, "volume": 344687.0}, {"date": "2020-09-15", "close": 0.68568, "volume": 386412.0}, {"date": "2020-09-16", "close": 0.651396, "volume": 249681.0}, {"date": "2020-09-17", "close": 0.634254, "volume": 353689.0}, {"date": "2020-09-18", "close": 0.651396, "volume": 77382.0}, {"date": "2020-09-21", "close": 0.617112, "volume": 148203.0}, {"date": "2020-09-22", "close": 0.617112, "volume": 445390.0}, {"date": "2020-09-23", "close": 0.617112, "volume": 247540.0}, {"date": "2020-09-24", "close": 0.617112, "volume": 99345.0}, {"date": "2020-09-25", "close": 0.668538, "volume": 197898.0}, {"date": "2020-09-28", "close": 0.668538, "volume": 147484.0}, {"date": "2020-09-29", "close": 0.651396, "volume": 138500.0}, {"date": "2020-09-30", "close": 0.668538, "volume": 142003.0}, {"date": "2020-10-01", "close": 0.617112, "volume": 70473.0}, {"date": "2020-10-02", "close": 0.582828, "volume": 227801.0}, {"date": "2020-10-05", "close": 0.59997, "volume": 78716.0}, {"date": "2020-10-06", "close": 0.668538, "volume": 138525.0}, {"date": "2020-10-07", "close": 0.668538, "volume": 142645.0}, {"date": "2020-10-08", "close": 0.737106, "volume": 713168.0}, {"date": "2020-10-09", "close": 0.582828, "volume": 2210758.0}, {"date": "2020-10-12", "close": 0.565686, "volume": 390420.0}, {"date": "2020-10-13", "close": 0.565686, "volume": 235731.0}, {"date": "2020-10-14", "close": 0.548544, "volume": 204749.0}, {"date": "2020-10-15", "close": 0.548544, "volume": 115615.0}, {"date": "2020-10-16", "close": 0.548544, "volume": 138491.0}, {"date": "2020-10-19", "close": 0.531402, "volume": 358440.0}, {"date": "2020-10-20", "close": 0.531402, "volume": 199604.0}, {"date": "2020-10-21", "close": 0.548544, "volume": 162329.0}, {"date": "2020-10-22", "close": 0.531402, "volume": 114524.0}, {"date": "2020-10-23", "close": 0.51426, "volume": 197516.0}, {"date": "2020-10-26", "close": 0.51426, "volume": 45846.0}, {"date": "2020-10-27", "close": 0.497118, "volume": 235711.0}, {"date": "2020-10-28", "close": 0.497118, "volume": 72447.0}, {"date": "2020-10-29", "close": 0.479976, "volume": 127531.0}, {"date": "2020-10-30", "close": 0.479976, "volume": 118798.0}, {"date": "2020-11-02", "close": 0.51426, "volume": 185193.0}, {"date": "2020-11-03", "close": 0.531402, "volume": 119093.0}, {"date": "2020-11-04", "close": 0.51426, "volume": 207449.0}, {"date": "2020-11-05", "close": 0.51426, "volume": 20991.0}, {"date": "2020-11-06", "close": 0.531402, "volume": 229970.0}, {"date": "2020-11-09", "close": 0.531402, "volume": 44157.0}, {"date": "2020-11-10", "close": 0.51426, "volume": 189445.0}, {"date": "2020-11-11", "close": 0.51426, "volume": 81824.0}, {"date": "2020-11-12", "close": 0.497118, "volume": 67173.0}, {"date": "2020-11-13", "close": 0.479976, "volume": 478184.0}, {"date": "2020-11-16", "close": 0.531402, "volume": 85022.0}, {"date": "2020-11-17", "close": 0.548544, "volume": 264270.0}, {"date": "2020-11-18", "close": 0.497118, "volume": 81242.0}, {"date": "2020-11-19", "close": 0.531402, "volume": 80929.0}, {"date": "2020-11-20", "close": 0.497118, "volume": 145345.0}, {"date": "2020-11-23", "close": 0.497118, "volume": 115192.0}, {"date": "2020-11-24", "close": 0.497118, "volume": 167725.0}, {"date": "2020-11-25", "close": 0.497118, "volume": 298623.0}, {"date": "2020-11-26", "close": 0.497118, "volume": 142621.0}, {"date": "2020-11-27", "close": 0.479976, "volume": 47468.0}, {"date": "2020-11-30", "close": 0.479976, "volume": 19043.0}, {"date": "2020-12-01", "close": 0.462834, "volume": 98196.0}, {"date": "2020-12-02", "close": 0.462834, "volume": 94585.0}, {"date": "2020-12-03", "close": 0.479976, "volume": 45255.0}, {"date": "2020-12-04", "close": 0.462834, "volume": 51893.0}, {"date": "2020-12-07", "close": 0.497118, "volume": 108653.0}, {"date": "2020-12-08", "close": 0.479976, "volume": 105051.0}, {"date": "2020-12-09", "close": 0.462834, "volume": 51174.0}, {"date": "2020-12-10", "close": 0.462834, "volume": 17119.0}, {"date": "2020-12-11", "close": 0.462834, "volume": 49764.0}, {"date": "2020-12-14", "close": 0.462834, "volume": 88411.0}, {"date": "2020-12-15", "close": 0.462834, "volume": 120819.0}, {"date": "2020-12-16", "close": 0.462834, "volume": 124680.0}, {"date": "2020-12-17", "close": 0.462834, "volume": 27479.0}, {"date": "2020-12-18", "close": 0.51426, "volume": 343201.0}, {"date": "2020-12-21", "close": 0.51426, "volume": 244269.0}, {"date": "2020-12-22", "close": 0.497118, "volume": 91001.0}, {"date": "2020-12-23", "close": 0.479976, "volume": 47886.0}, {"date": "2020-12-24", "close": 0.479976, "volume": 10744.0}, {"date": "2020-12-29", "close": 0.479976, "volume": 92966.0}, {"date": "2020-12-30", "close": 0.497118, "volume": 36163.0}, {"date": "2020-12-31", "close": 0.479976, "volume": 24100.0}, {"date": "2021-01-04", "close": 0.548544, "volume": 211310.0}, {"date": "2021-01-05", "close": 0.497118, "volume": 84082.0}, {"date": "2021-01-06", "close": 0.531402, "volume": 44798.0}, {"date": "2021-01-07", "close": 0.531402, "volume": 149420.0}, {"date": "2021-01-08", "close": 0.51426, "volume": 40382.0}, {"date": "2021-01-11", "close": 0.497118, "volume": 128629.0}, {"date": "2021-01-12", "close": 0.497118, "volume": 18926.0}, {"date": "2021-01-13", "close": 0.51426, "volume": 111500.0}, {"date": "2021-01-14", "close": 0.51426, "volume": 23714.0}, {"date": "2021-01-15", "close": 0.531402, "volume": 46908.0}, {"date": "2021-01-18", "close": 0.51426, "volume": 88768.0}, {"date": "2021-01-19", "close": 0.479976, "volume": 176568.0}, {"date": "2021-01-20", "close": 0.531402, "volume": 230685.0}, {"date": "2021-01-21", "close": 0.565686, "volume": 561607.0}, {"date": "2021-01-22", "close": 0.565686, "volume": 193007.0}, {"date": "2021-01-25", "close": 0.59997, "volume": 243536.0}, {"date": "2021-01-27", "close": 0.59997, "volume": 168677.0}, {"date": "2021-01-28", "close": 0.531402, "volume": 228588.0}, {"date": "2021-01-29", "close": 0.548544, "volume": 135296.0}, {"date": "2021-02-01", "close": 0.531402, "volume": 135074.0}, {"date": "2021-02-02", "close": 0.51426, "volume": 159400.0}, {"date": "2021-02-03", "close": 0.582828, "volume": 180846.0}, {"date": "2021-02-04", "close": 0.582828, "volume": 111786.0}, {"date": "2021-02-05", "close": 0.565686, "volume": 56762.0}, {"date": "2021-02-08", "close": 0.59997, "volume": 185056.0}, {"date": "2021-02-09", "close": 0.565686, "volume": 241026.0}, {"date": "2021-02-10", "close": 0.582828, "volume": 54814.0}, {"date": "2021-02-11", "close": 0.59997, "volume": 70205.0}, {"date": "2021-02-12", "close": 0.548544, "volume": 125117.0}, {"date": "2021-02-15", "close": 0.565686, "volume": 94851.0}, {"date": "2021-02-16", "close": 0.565686, "volume": 93324.0}, {"date": "2021-02-17", "close": 0.531402, "volume": 157073.0}, {"date": "2021-02-18", "close": 0.548544, "volume": 188530.0}, {"date": "2021-02-19", "close": 0.51426, "volume": 139910.0}, {"date": "2021-02-22", "close": 0.51426, "volume": 60886.0}, {"date": "2021-02-23", "close": 0.531402, "volume": 108013.0}, {"date": "2021-02-24", "close": 0.51426, "volume": 145387.0}, {"date": "2021-02-25", "close": 0.531402, "volume": 185085.0}, {"date": "2021-02-26", "close": 0.531402, "volume": 90953.0}, {"date": "2021-03-01", "close": 0.462834, "volume": 757711.0}, {"date": "2021-03-02", "close": 0.445692, "volume": 228751.0}, {"date": "2021-03-03", "close": 0.445692, "volume": 133671.0}, {"date": "2021-03-04", "close": 0.42855, "volume": 210965.0}, {"date": "2021-03-05", "close": 0.445692, "volume": 268940.0}, {"date": "2021-03-10", "close": 0.497118, "volume": 306339.0}, {"date": "2021-03-11", "close": 0.462834, "volume": 64323.0}, {"date": "2021-03-12", "close": 0.445692, "volume": 235457.0}, {"date": "2021-03-15", "close": 0.445692, "volume": 150836.0}, {"date": "2021-03-16", "close": 0.462834, "volume": 24578.0}, {"date": "2021-03-17", "close": 0.42855, "volume": 48992.0}, {"date": "2021-03-18", "close": 0.445692, "volume": 4404.0}, {"date": "2021-03-19", "close": 0.462834, "volume": 53204.0}, {"date": "2021-03-22", "close": 0.462834, "volume": 7121.0}, {"date": "2021-03-23", "close": 0.42855, "volume": 220120.0}, {"date": "2021-03-24", "close": 0.445692, "volume": 124716.0}, {"date": "2021-03-25", "close": 0.42855, "volume": 29810.0}, {"date": "2021-03-26", "close": 0.42855, "volume": 14708.0}, {"date": "2021-03-29", "close": 0.325698, "volume": 1389843.0}, {"date": "2021-03-30", "close": 0.325698, "volume": 108119.0}, {"date": "2021-03-31", "close": 0.308556, "volume": 95544.0}, {"date": "2021-04-01", "close": 0.308556, "volume": 95397.0}, {"date": "2021-04-06", "close": 0.308556, "volume": 92390.0}, {"date": "2021-04-07", "close": 0.308556, "volume": 224054.0}, {"date": "2021-04-08", "close": 0.308556, "volume": 24173.0}, {"date": "2021-04-09", "close": 0.34284, "volume": 442095.0}, {"date": "2021-04-12", "close": 0.34284, "volume": 102042.0}, {"date": "2021-04-13", "close": 0.325698, "volume": 103124.0}, {"date": "2021-04-14", "close": 0.325698, "volume": 43314.0}, {"date": "2021-04-15", "close": 0.325698, "volume": 214546.0}, {"date": "2021-04-16", "close": 0.325698, "volume": 117846.0}, {"date": "2021-04-19", "close": 0.34284, "volume": 9065.0}, {"date": "2021-04-20", "close": 0.325698, "volume": 147449.0}, {"date": "2021-04-21", "close": 0.34284, "volume": 7584.0}, {"date": "2021-04-22", "close": 0.325698, "volume": 44408.0}, {"date": "2021-04-23", "close": 0.325698, "volume": 49565.0}, {"date": "2021-04-26", "close": 0.325698, "volume": 27688.0}, {"date": "2021-04-27", "close": 0.325698, "volume": 16827.0}, {"date": "2021-04-28", "close": 0.325698, "volume": 877762.0}, {"date": "2021-04-29", "close": 0.325698, "volume": 539052.0}, {"date": "2021-04-30", "close": 0.308556, "volume": 355682.0}, {"date": "2021-05-03", "close": 0.291414, "volume": 364783.0}, {"date": "2021-05-04", "close": 0.325698, "volume": 89963.0}, {"date": "2021-05-05", "close": 0.308556, "volume": 64180.0}, {"date": "2021-05-06", "close": 0.308556, "volume": 166797.0}, {"date": "2021-05-07", "close": 0.325698, "volume": 18026.0}, {"date": "2021-05-10", "close": 0.308556, "volume": 66307.0}, {"date": "2021-05-11", "close": 0.308556, "volume": 7998.0}, {"date": "2021-05-12", "close": 0.291414, "volume": 148028.0}, {"date": "2021-05-17", "close": 0.239988, "volume": 539833.0}, {"date": "2021-05-18", "close": 0.274272, "volume": 120117.0}, {"date": "2021-05-19", "close": 0.274272, "volume": 117982.0}, {"date": "2021-05-20", "close": 0.25713, "volume": 242856.0}, {"date": "2021-05-21", "close": 0.239988, "volume": 834868.0}, {"date": "2021-05-24", "close": 0.274272, "volume": 270267.0}, {"date": "2021-05-25", "close": 0.239988, "volume": 93194.0}, {"date": "2021-05-26", "close": 0.239988, "volume": 321821.0}, {"date": "2021-05-27", "close": 0.25713, "volume": 74921.0}, {"date": "2021-05-28", "close": 0.25713, "volume": 216398.0}, {"date": "2021-05-31", "close": 0.274272, "volume": 207749.0}, {"date": "2021-06-01", "close": 0.239988, "volume": 43016.0}, {"date": "2021-06-02", "close": 0.25713, "volume": 20241.0}, {"date": "2021-06-03", "close": 0.25713, "volume": 325826.0}, {"date": "2021-06-04", "close": 0.25713, "volume": 477537.0}, {"date": "2021-06-07", "close": 0.25713, "volume": 74956.0}, {"date": "2021-06-08", "close": 0.274272, "volume": 486496.0}, {"date": "2021-06-09", "close": 0.25713, "volume": 113004.0}, {"date": "2021-06-10", "close": 0.274272, "volume": 252735.0}, {"date": "2021-06-11", "close": 0.25713, "volume": 42311.0}, {"date": "2021-06-15", "close": 0.274272, "volume": 206244.0}, {"date": "2021-06-16", "close": 0.25713, "volume": 77068.0}, {"date": "2021-06-17", "close": 0.239988, "volume": 173028.0}, {"date": "2021-06-18", "close": 0.239988, "volume": 102328.0}, {"date": "2021-06-21", "close": 0.25713, "volume": 369558.0}, {"date": "2021-06-22", "close": 0.239988, "volume": 168990.0}, {"date": "2021-06-23", "close": 0.222846, "volume": 584204.0}, {"date": "2021-06-24", "close": 0.205704, "volume": 305788.0}, {"date": "2021-06-25", "close": 0.222846, "volume": 926598.0}, {"date": "2021-06-28", "close": 0.205704, "volume": 478014.0}, {"date": "2021-06-29", "close": 0.205704, "volume": 223380.0}, {"date": "2021-06-30", "close": 0.205704, "volume": 454505.0}, {"date": "2021-07-01", "close": 0.205704, "volume": 202925.0}, {"date": "2021-07-02", "close": 0.239988, "volume": 198640.0}, {"date": "2021-07-05", "close": 0.222846, "volume": 236920.0}, {"date": "2021-07-06", "close": 0.222846, "volume": 146291.0}, {"date": "2021-07-07", "close": 0.222846, "volume": 57170.0}, {"date": "2021-07-08", "close": 0.25713, "volume": 767091.0}, {"date": "2021-07-09", "close": 0.239988, "volume": 65120.0}, {"date": "2021-07-12", "close": 0.25713, "volume": 13423.0}, {"date": "2021-07-13", "close": 0.25713, "volume": 8370.0}, {"date": "2021-07-14", "close": 0.239988, "volume": 95331.0}, {"date": "2021-07-15", "close": 0.25713, "volume": 7394.0}, {"date": "2021-07-16", "close": 0.25713, "volume": 24356.0}, {"date": "2021-07-19", "close": 0.239988, "volume": 12322.0}, {"date": "2021-07-20", "close": 0.222846, "volume": 241812.0}, {"date": "2021-07-21", "close": 0.239988, "volume": 28581.0}, {"date": "2021-07-22", "close": 0.222846, "volume": 185218.0}, {"date": "2021-07-23", "close": 0.239988, "volume": 43503.0}, {"date": "2021-07-26", "close": 0.222846, "volume": 188605.0}, {"date": "2021-07-27", "close": 0.239988, "volume": 296505.0}, {"date": "2021-07-28", "close": 0.222846, "volume": 142641.0}, {"date": "2021-07-29", "close": 0.239988, "volume": 27806.0}, {"date": "2021-07-30", "close": 0.239988, "volume": 57382.0}, {"date": "2021-08-02", "close": 0.239988, "volume": 55421.0}, {"date": "2021-08-03", "close": 0.222846, "volume": 28680.0}, {"date": "2021-08-04", "close": 0.239988, "volume": 2494.0}, {"date": "2021-08-05", "close": 0.222846, "volume": 47550.0}, {"date": "2021-08-06", "close": 0.231417, "volume": 91916.0}, {"date": "2021-08-09", "close": 0.231417, "volume": 54334.0}, {"date": "2021-08-10", "close": 0.222846, "volume": 30291.0}, {"date": "2021-08-11", "close": 0.222846, "volume": 130026.0}, {"date": "2021-08-12", "close": 0.222846, "volume": 127118.0}, {"date": "2021-08-13", "close": 0.239988, "volume": 214080.0}, {"date": "2021-08-16", "close": 0.239988, "volume": 66481.0}, {"date": "2021-08-17", "close": 0.239988, "volume": 111156.0}, {"date": "2021-08-18", "close": 0.239988, "volume": 100974.0}, {"date": "2021-08-19", "close": 0.248559, "volume": 77059.0}, {"date": "2021-08-20", "close": 0.239988, "volume": 218295.0}, {"date": "2021-08-23", "close": 0.239988, "volume": 7025.0}, {"date": "2021-08-25", "close": 0.222846, "volume": 530797.0}, {"date": "2021-08-26", "close": 0.205704, "volume": 101726.0}, {"date": "2021-08-27", "close": 0.205704, "volume": 193906.0}, {"date": "2021-08-30", "close": 0.222846, "volume": 80150.0}, {"date": "2021-08-31", "close": 0.222846, "volume": 58987.0}, {"date": "2021-09-01", "close": 0.214275, "volume": 25551.0}, {"date": "2021-09-02", "close": 0.188562, "volume": 622234.0}, {"date": "2021-09-03", "close": 0.188562, "volume": 100470.0}, {"date": "2021-09-06", "close": 0.17142, "volume": 549785.0}, {"date": "2021-09-07", "close": 0.17142, "volume": 193015.0}, {"date": "2021-09-08", "close": 0.188562, "volume": 129353.0}, {"date": "2021-09-09", "close": 0.17142, "volume": 25981.0}, {"date": "2021-09-10", "close": 0.179991, "volume": 13417.0}, {"date": "2021-09-14", "close": 0.17142, "volume": 79921.0}, {"date": "2021-09-15", "close": 0.17142, "volume": 147057.0}, {"date": "2021-09-16", "close": 0.188562, "volume": 22664.0}, {"date": "2021-09-17", "close": 0.179991, "volume": 35293.0}, {"date": "2021-09-20", "close": 0.17142, "volume": 1149100.0}, {"date": "2021-09-21", "close": 0.188562, "volume": 691965.0}, {"date": "2021-09-22", "close": 0.17142, "volume": 333485.0}, {"date": "2021-09-23", "close": 0.188562, "volume": 38668.0}, {"date": "2021-09-24", "close": 0.17142, "volume": 154966.0}, {"date": "2021-09-27", "close": 0.17142, "volume": 32002.0}, {"date": "2021-09-28", "close": 0.17142, "volume": 17854.0}, {"date": "2021-09-29", "close": 0.17142, "volume": 52876.0}, {"date": "2021-09-30", "close": 0.17142, "volume": 32709.0}, {"date": "2021-10-01", "close": 0.17142, "volume": 94388.0}, {"date": "2021-10-04", "close": 0.17142, "volume": 51060.0}, {"date": "2021-10-05", "close": 0.17142, "volume": 289790.0}, {"date": "2021-10-06", "close": 0.17142, "volume": 18250.0}, {"date": "2021-10-07", "close": 0.162849, "volume": 77286.0}, {"date": "2021-10-08", "close": 0.179991, "volume": 82793.0}, {"date": "2021-10-11", "close": 0.17142, "volume": 38980.0}, {"date": "2021-10-13", "close": 0.188562, "volume": 57665.0}, {"date": "2021-10-14", "close": 0.17142, "volume": 82362.0}, {"date": "2021-10-15", "close": 0.188562, "volume": 101696.0}, {"date": "2021-10-18", "close": 0.17142, "volume": 21301.0}, {"date": "2021-10-19", "close": 0.17142, "volume": 147510.0}, {"date": "2021-10-20", "close": 0.17142, "volume": 106405.0}, {"date": "2021-10-21", "close": 0.17142, "volume": 112671.0}, {"date": "2021-10-22", "close": 0.17142, "volume": 88225.0}, {"date": "2021-10-25", "close": 0.17142, "volume": 52678.0}, {"date": "2021-10-26", "close": 0.17142, "volume": 55916.0}, {"date": "2021-10-27", "close": 0.188562, "volume": 66697.0}, {"date": "2021-10-28", "close": 0.17142, "volume": 44336.0}, {"date": "2021-10-29", "close": 0.17142, "volume": 193711.0}, {"date": "2021-11-01", "close": 0.222846, "volume": 1208260.0}, {"date": "2021-11-02", "close": 0.222846, "volume": 483384.0}, {"date": "2021-11-03", "close": 0.188562, "volume": 744943.0}, {"date": "2021-11-04", "close": 0.205704, "volume": 400041.0}, {"date": "2021-11-05", "close": 0.205704, "volume": 243574.0}, {"date": "2021-11-08", "close": 0.222846, "volume": 300467.0}, {"date": "2021-11-11", "close": 0.205704, "volume": 793553.0}, {"date": "2021-11-12", "close": 0.188562, "volume": 521424.0}, {"date": "2021-11-15", "close": 0.17142, "volume": 1613381.0}, {"date": "2021-11-16", "close": 0.154278, "volume": 445529.0}, {"date": "2021-11-17", "close": 0.154278, "volume": 77633.0}, {"date": "2021-11-18", "close": 0.17142, "volume": 462671.0}, {"date": "2021-11-19", "close": 0.17142, "volume": 111899.0}, {"date": "2021-11-22", "close": 0.188562, "volume": 47071.0}, {"date": "2021-11-23", "close": 0.188562, "volume": 223378.0}, {"date": "2021-11-24", "close": 0.188562, "volume": 279249.0}, {"date": "2021-11-25", "close": 0.17142, "volume": 369435.0}, {"date": "2021-11-26", "close": 0.17142, "volume": 205479.0}, {"date": "2021-11-29", "close": 0.17142, "volume": 35002.0}, {"date": "2021-11-30", "close": 0.17142, "volume": 256339.0}, {"date": "2021-12-01", "close": 0.17142, "volume": 46095.0}, {"date": "2021-12-02", "close": 0.188562, "volume": 123585.0}, {"date": "2021-12-06", "close": 0.162849, "volume": 213149.0}, {"date": "2021-12-07", "close": 0.154278, "volume": 48827.0}, {"date": "2021-12-08", "close": 0.17142, "volume": 45055.0}, {"date": "2021-12-09", "close": 0.17142, "volume": 30248.0}, {"date": "2021-12-10", "close": 0.17142, "volume": 292659.0}, {"date": "2021-12-13", "close": 0.17142, "volume": 63616.0}, {"date": "2021-12-14", "close": 0.17142, "volume": 58336.0}, {"date": "2021-12-15", "close": 0.17142, "volume": 52490.0}, {"date": "2021-12-16", "close": 0.17142, "volume": 250101.0}, {"date": "2021-12-17", "close": 0.154278, "volume": 31508.0}, {"date": "2021-12-20", "close": 0.17142, "volume": 81536.0}, {"date": "2021-12-21", "close": 0.162849, "volume": 96098.0}, {"date": "2021-12-22", "close": 0.17142, "volume": 33190.0}, {"date": "2021-12-23", "close": 0.17142, "volume": 37097.0}, {"date": "2021-12-24", "close": 0.17142, "volume": 179384.0}, {"date": "2021-12-29", "close": 0.188562, "volume": 193595.0}, {"date": "2021-12-30", "close": 0.17142, "volume": 82528.0}, {"date": "2022-01-04", "close": 0.17142, "volume": 37812.0}, {"date": "2022-01-05", "close": 0.179991, "volume": 6921.0}, {"date": "2022-01-06", "close": 0.17142, "volume": 346649.0}, {"date": "2022-01-07", "close": 0.17142, "volume": 28095.0}, {"date": "2022-01-10", "close": 0.17142, "volume": 158275.0}, {"date": "2022-01-11", "close": 0.17142, "volume": 50239.0}, {"date": "2022-01-12", "close": 0.154278, "volume": 73766.0}, {"date": "2022-01-13", "close": 0.154278, "volume": 13727.0}, {"date": "2022-01-14", "close": 0.154278, "volume": 717807.0}, {"date": "2022-01-17", "close": 0.154278, "volume": 182003.0}, {"date": "2022-01-18", "close": 0.17142, "volume": 143800.0}, {"date": "2022-01-19", "close": 0.17142, "volume": 291262.0}, {"date": "2022-01-24", "close": 0.154278, "volume": 524794.0}, {"date": "2022-01-25", "close": 0.154278, "volume": 811937.0}, {"date": "2022-01-27", "close": 0.154278, "volume": 131928.0}, {"date": "2022-01-28", "close": 0.137136, "volume": 475008.0}, {"date": "2022-01-31", "close": 0.137136, "volume": 880405.0}, {"date": "2022-02-01", "close": 0.119994, "volume": 207496.0}, {"date": "2022-02-02", "close": 0.128565, "volume": 289341.0}, {"date": "2022-02-03", "close": 0.137136, "volume": 44000.0}, {"date": "2022-02-04", "close": 0.128565, "volume": 80723.0}, {"date": "2022-02-07", "close": 0.137136, "volume": 213525.0}, {"date": "2022-02-08", "close": 0.137136, "volume": 66941.0}, {"date": "2022-02-09", "close": 0.137136, "volume": 110677.0}, {"date": "2022-02-10", "close": 0.137136, "volume": 2805325.0}, {"date": "2022-02-11", "close": 0.137136, "volume": 409326.0}, {"date": "2022-02-14", "close": 0.137136, "volume": 217173.0}, {"date": "2022-02-15", "close": 0.137136, "volume": 6155.0}, {"date": "2022-02-16", "close": 0.137136, "volume": 3675.0}, {"date": "2022-02-17", "close": 0.137136, "volume": 1112143.0}, {"date": "2022-02-21", "close": 0.119994, "volume": 47252.0}, {"date": "2022-02-22", "close": 0.102852, "volume": 1199589.0}, {"date": "2022-02-23", "close": 0.119994, "volume": 106755.0}, {"date": "2022-02-24", "close": 0.137136, "volume": 377570.0}, {"date": "2022-02-25", "close": 0.119994, "volume": 109946.0}, {"date": "2022-02-28", "close": 0.119994, "volume": 66670.0}, {"date": "2022-03-01", "close": 0.137136, "volume": 235392.0}, {"date": "2022-03-02", "close": 0.137136, "volume": 32085.0}, {"date": "2022-03-03", "close": 0.137136, "volume": 4084.0}, {"date": "2022-03-04", "close": 0.128565, "volume": 24550.0}, {"date": "2022-03-07", "close": 0.128565, "volume": 63384.0}, {"date": "2022-03-08", "close": 0.119994, "volume": 14511.0}, {"date": "2022-03-09", "close": 0.119994, "volume": 145436.0}, {"date": "2022-03-10", "close": 0.128565, "volume": 23335.0}, {"date": "2022-03-11", "close": 0.137136, "volume": 280161.0}, {"date": "2022-03-14", "close": 0.137136, "volume": 122481.0}, {"date": "2022-03-15", "close": 0.137136, "volume": 8578.0}, {"date": "2022-03-16", "close": 0.137136, "volume": 237886.0}, {"date": "2022-03-17", "close": 0.137136, "volume": 102127.0}, {"date": "2022-03-18", "close": 0.145707, "volume": 42768.0}, {"date": "2022-03-21", "close": 0.137136, "volume": 172127.0}, {"date": "2022-03-22", "close": 0.137136, "volume": 133876.0}, {"date": "2022-03-23", "close": 0.137136, "volume": 1458.0}, {"date": "2022-03-24", "close": 0.137136, "volume": 69712.0}, {"date": "2022-03-25", "close": 0.137136, "volume": 22032.0}, {"date": "2022-03-28", "close": 0.119994, "volume": 10501.0}, {"date": "2022-03-29", "close": 0.119994, "volume": 143215.0}, {"date": "2022-03-31", "close": 0.119994, "volume": 166258.0}, {"date": "2022-04-01", "close": 0.137136, "volume": 15365.0}, {"date": "2022-04-04", "close": 0.137136, "volume": 70733.0}, {"date": "2022-04-05", "close": 0.137136, "volume": 73161.0}, {"date": "2022-04-06", "close": 0.119994, "volume": 37919.0}, {"date": "2022-04-07", "close": 0.137136, "volume": 3646.0}, {"date": "2022-04-08", "close": 0.128565, "volume": 94601.0}, {"date": "2022-04-11", "close": 0.119994, "volume": 200760.0}, {"date": "2022-04-12", "close": 0.111423, "volume": 84030.0}, {"date": "2022-04-13", "close": 0.137136, "volume": 637229.0}, {"date": "2022-04-14", "close": 0.119994, "volume": 372074.0}, {"date": "2022-04-19", "close": 0.128565, "volume": 21038.0}, {"date": "2022-04-20", "close": 0.119994, "volume": 14979.0}, {"date": "2022-04-21", "close": 0.137136, "volume": 123089.0}, {"date": "2022-04-22", "close": 0.137136, "volume": 175957.0}, {"date": "2022-04-28", "close": 0.102852, "volume": 4648172.0}, {"date": "2022-04-29", "close": 0.102852, "volume": 1215847.0}, {"date": "2022-05-02", "close": 0.102852, "volume": 321761.0}, {"date": "2022-05-03", "close": 0.102852, "volume": 86140.0}, {"date": "2022-05-04", "close": 0.102852, "volume": 733309.0}, {"date": "2022-05-05", "close": 0.102852, "volume": 173342.0}, {"date": "2022-05-06", "close": 0.102852, "volume": 311592.0}, {"date": "2022-05-09", "close": 0.08571, "volume": 374806.0}, {"date": "2022-05-10", "close": 0.08571, "volume": 902141.0}, {"date": "2022-05-11", "close": 0.08571, "volume": 30767.0}, {"date": "2022-05-12", "close": 0.08571, "volume": 875.0}, {"date": "2022-05-13", "close": 0.077139, "volume": 315607.0}, {"date": "2022-05-16", "close": 0.08571, "volume": 1334300.0}, {"date": "2022-05-17", "close": 0.08571, "volume": 40165.0}, {"date": "2022-05-18", "close": 0.094281, "volume": 49586.0}, {"date": "2022-05-19", "close": 0.08571, "volume": 11667.0}, {"date": "2022-05-20", "close": 0.102852, "volume": 80423.0}, {"date": "2022-05-23", "close": 0.08571, "volume": 32369.0}, {"date": "2022-05-24", "close": 0.094281, "volume": 29168.0}, {"date": "2022-05-25", "close": 0.094281, "volume": 2127.0}, {"date": "2022-05-26", "close": 0.08571, "volume": 109089.0}, {"date": "2022-05-27", "close": 0.08571, "volume": 79337.0}, {"date": "2022-05-30", "close": 0.08571, "volume": 59935.0}, {"date": "2022-05-31", "close": 0.08571, "volume": 72920.0}, {"date": "2022-06-01", "close": 0.08571, "volume": 75067.0}, {"date": "2022-06-02", "close": 0.102852, "volume": 18115.0}, {"date": "2022-06-03", "close": 0.08571, "volume": 152608.0}, {"date": "2022-06-06", "close": 0.08571, "volume": 76712.0}, {"date": "2022-06-07", "close": 0.08571, "volume": 499624.0}, {"date": "2022-06-08", "close": 0.08571, "volume": 77003.0}, {"date": "2022-06-09", "close": 0.08571, "volume": 488910.0}, {"date": "2022-06-10", "close": 0.077139, "volume": 11318.0}, {"date": "2022-06-14", "close": 0.068568, "volume": 199510.0}, {"date": "2022-06-15", "close": 0.077139, "volume": 474280.0}, {"date": "2022-06-16", "close": 0.077139, "volume": 178089.0}, {"date": "2022-06-17", "close": 0.08571, "volume": 195657.0}, {"date": "2022-06-20", "close": 0.08571, "volume": 340684.0}, {"date": "2022-06-21", "close": 0.077139, "volume": 67944.0}, {"date": "2022-06-22", "close": 0.08571, "volume": 375857.0}, {"date": "2022-06-23", "close": 0.068568, "volume": 663068.0}, {"date": "2022-06-24", "close": 0.051426, "volume": 1407713.0}, {"date": "2022-06-27", "close": 0.059997, "volume": 60416.0}, {"date": "2022-06-28", "close": 0.051426, "volume": 153304.0}, {"date": "2022-06-29", "close": 0.051426, "volume": 324480.0}, {"date": "2022-06-30", "close": 0.051426, "volume": 651221.0}, {"date": "2022-07-01", "close": 0.051426, "volume": 466690.0}, {"date": "2022-07-04", "close": 0.059997, "volume": 1258.0}, {"date": "2022-07-05", "close": 0.051426, "volume": 199699.0}, {"date": "2022-07-06", "close": 0.051426, "volume": 407809.0}, {"date": "2022-07-07", "close": 0.059997, "volume": 12488.0}, {"date": "2022-07-08", "close": 0.059997, "volume": 139599.0}, {"date": "2022-07-12", "close": 0.051426, "volume": 69587.0}, {"date": "2022-07-14", "close": 0.051426, "volume": 5938.0}, {"date": "2022-07-15", "close": 0.068568, "volume": 36325.0}, {"date": "2022-07-18", "close": 0.068568, "volume": 11609.0}, {"date": "2022-07-19", "close": 0.068568, "volume": 2246.0}, {"date": "2022-07-20", "close": 0.051426, "volume": 183892.0}, {"date": "2022-07-21", "close": 0.059997, "volume": 11800.0}, {"date": "2022-07-27", "close": 0.068568, "volume": 10447.0}, {"date": "2022-08-02", "close": 0.051426, "volume": 1702660.0}, {"date": "2022-08-04", "close": 0.068568, "volume": 11667.0}, {"date": "2022-08-05", "close": 0.051426, "volume": 252508.0}, {"date": "2022-08-08", "close": 0.059997, "volume": 87504.0}, {"date": "2022-08-10", "close": 0.059997, "volume": 29168.0}, {"date": "2022-08-11", "close": 0.051426, "volume": 663750.0}, {"date": "2022-08-12", "close": 0.051426, "volume": 1114551.0}, {"date": "2022-08-15", "close": 0.068568, "volume": 1528873.0}, {"date": "2022-08-16", "close": 0.051426, "volume": 303656.0}, {"date": "2022-08-18", "close": 0.051426, "volume": 393835.0}, {"date": "2022-08-19", "close": 0.051426, "volume": 70704.0}, {"date": "2022-08-22", "close": 0.051426, "volume": 134308.0}, {"date": "2022-08-23", "close": 0.051426, "volume": 497354.0}, {"date": "2022-08-24", "close": 0.051426, "volume": 133358.0}, {"date": "2022-08-25", "close": 0.051426, "volume": 135779.0}, {"date": "2022-08-26", "close": 0.042855, "volume": 522840.0}, {"date": "2022-08-30", "close": 0.042855, "volume": 1854.0}, {"date": "2022-08-31", "close": 0.042855, "volume": 876327.0}, {"date": "2022-09-01", "close": 0.051426, "volume": 236400.0}, {"date": "2022-09-02", "close": 0.051426, "volume": 38892.0}, {"date": "2022-09-05", "close": 0.051426, "volume": 74115.0}, {"date": "2022-09-06", "close": 0.051426, "volume": 583363.0}, {"date": "2022-09-07", "close": 0.051426, "volume": 263122.0}, {"date": "2022-09-08", "close": 0.042855, "volume": 33057.0}, {"date": "2022-09-09", "close": 0.051426, "volume": 30082.0}, {"date": "2022-09-12", "close": 0.051426, "volume": 97227.0}, {"date": "2022-09-13", "close": 0.051426, "volume": 627991.0}, {"date": "2022-09-14", "close": 0.051426, "volume": 14234.0}, {"date": "2022-09-15", "close": 0.042855, "volume": 59298.0}, {"date": "2022-09-16", "close": 0.051426, "volume": 359363.0}, {"date": "2022-09-19", "close": 0.051426, "volume": 118131.0}, {"date": "2022-09-20", "close": 0.051426, "volume": 1188161.0}, {"date": "2022-09-21", "close": 0.051426, "volume": 143667.0}, {"date": "2022-09-23", "close": 0.051426, "volume": 96255.0}, {"date": "2022-09-27", "close": 0.042855, "volume": 26251.0}, {"date": "2022-09-28", "close": 0.051426, "volume": 56178.0}, {"date": "2022-09-29", "close": 0.051426, "volume": 204377.0}, {"date": "2022-09-30", "close": 0.042855, "volume": 15167.0}, {"date": "2022-10-03", "close": 0.051426, "volume": 191797.0}, {"date": "2022-10-05", "close": 0.051426, "volume": 192510.0}, {"date": "2022-10-06", "close": 0.051426, "volume": 46669.0}, {"date": "2022-10-07", "close": 0.051426, "volume": 334850.0}, {"date": "2022-10-10", "close": 0.051426, "volume": 65830.0}, {"date": "2022-10-13", "close": 0.051426, "volume": 7584.0}, {"date": "2022-10-20", "close": 0.034284, "volume": 11667.0}, {"date": "2022-10-21", "close": 0.051426, "volume": 9917.0}, {"date": "2022-10-24", "close": 0.051426, "volume": 29168.0}, {"date": "2022-10-25", "close": 0.042855, "volume": 70003.0}, {"date": "2022-10-26", "close": 0.042855, "volume": 120848.0}, {"date": "2022-10-27", "close": 0.042855, "volume": 728833.0}, {"date": "2022-10-28", "close": 0.042855, "volume": 64228.0}, {"date": "2022-11-01", "close": 0.042855, "volume": 14572.0}, {"date": "2022-11-02", "close": 0.051426, "volume": 229077.0}, {"date": "2022-11-03", "close": 0.042855, "volume": 28474.0}, {"date": "2022-11-04", "close": 0.042855, "volume": 108984.0}, {"date": "2022-11-07", "close": 0.042855, "volume": 9529.0}, {"date": "2022-11-08", "close": 0.034284, "volume": 1.0}, {"date": "2022-11-09", "close": 0.042855, "volume": 111831.0}, {"date": "2022-11-10", "close": 0.034284, "volume": 243142.0}, {"date": "2022-11-14", "close": 0.042855, "volume": 28643.0}, {"date": "2022-11-15", "close": 0.042855, "volume": 7473.0}, {"date": "2022-11-17", "close": 0.051426, "volume": 54859.0}, {"date": "2022-11-18", "close": 0.034284, "volume": 0.0}, {"date": "2022-11-21", "close": 0.042855, "volume": 59853.0}, {"date": "2022-11-24", "close": 0.034284, "volume": 5834.0}, {"date": "2022-11-25", "close": 0.034284, "volume": 32721.0}, {"date": "2022-11-28", "close": 0.034284, "volume": 325792.0}, {"date": "2022-11-29", "close": 0.034284, "volume": 9723.0}, {"date": "2022-11-30", "close": 0.042855, "volume": 190507.0}, {"date": "2022-12-01", "close": 0.042855, "volume": 29372.0}, {"date": "2022-12-02", "close": 0.042855, "volume": 99172.0}, {"date": "2022-12-05", "close": 0.042855, "volume": 23976.0}, {"date": "2022-12-06", "close": 0.042855, "volume": 58336.0}, {"date": "2022-12-09", "close": 0.042855, "volume": 31082.0}, {"date": "2022-12-12", "close": 0.042855, "volume": 51919.0}, {"date": "2022-12-14", "close": 0.034284, "volume": 14584.0}, {"date": "2022-12-15", "close": 0.042855, "volume": 9353.0}, {"date": "2022-12-16", "close": 0.042855, "volume": 58336.0}, {"date": "2022-12-19", "close": 0.042855, "volume": 47626.0}, {"date": "2022-12-20", "close": 0.034284, "volume": 15471.0}, {"date": "2022-12-22", "close": 0.034284, "volume": 49586.0}, {"date": "2022-12-23", "close": 0.034284, "volume": 650948.0}, {"date": "2022-12-28", "close": 0.034284, "volume": 20834.0}, {"date": "2023-01-03", "close": 0.034284, "volume": 2612601.0}, {"date": "2023-01-04", "close": 0.034284, "volume": 1575.0}, {"date": "2023-01-05", "close": 0.034284, "volume": 1070102.0}, {"date": "2023-01-06", "close": 0.034284, "volume": 874175.0}, {"date": "2023-01-09", "close": 0.034284, "volume": 14292.0}, {"date": "2023-01-10", "close": 0.042855, "volume": 15048.0}, {"date": "2023-01-12", "close": 0.042855, "volume": 129431.0}, {"date": "2023-01-13", "close": 0.042855, "volume": 222867.0}, {"date": "2023-01-17", "close": 0.034284, "volume": 20763.0}, {"date": "2023-01-18", "close": 0.034284, "volume": 291932.0}, {"date": "2023-01-19", "close": 0.042855, "volume": 18998.0}, {"date": "2023-01-23", "close": 0.034284, "volume": 147423.0}, {"date": "2023-01-24", "close": 0.034284, "volume": 4084.0}, {"date": "2023-01-25", "close": 0.034284, "volume": 184161.0}, {"date": "2023-01-27", "close": 0.034284, "volume": 321549.0}, {"date": "2023-02-01", "close": 0.034284, "volume": 1249257.0}, {"date": "2023-02-02", "close": 0.034284, "volume": 1515016.0}, {"date": "2023-02-03", "close": 0.034284, "volume": 29428.0}, {"date": "2023-02-06", "close": 0.034284, "volume": 116673.0}, {"date": "2023-02-07", "close": 0.034284, "volume": 29426.0}, {"date": "2023-02-08", "close": 0.034284, "volume": 337799.0}, {"date": "2023-02-10", "close": 0.025713, "volume": 87504.0}, {"date": "2023-02-13", "close": 0.025713, "volume": 641699.0}, {"date": "2023-02-14", "close": 0.017142, "volume": 383561.0}, {"date": "2023-02-15", "close": 0.025713, "volume": 152989.0}, {"date": "2023-02-16", "close": 0.025713, "volume": 583363.0}, {"date": "2023-02-17", "close": 0.017142, "volume": 1314.0}, {"date": "2023-02-22", "close": 0.017142, "volume": 13489.0}, {"date": "2023-02-24", "close": 0.025713, "volume": 60038.0}, {"date": "2023-02-27", "close": 0.017142, "volume": 58336.0}, {"date": "2023-02-28", "close": 0.017142, "volume": 18959.0}, {"date": "2023-03-01", "close": 0.025713, "volume": 211950.0}, {"date": "2023-03-02", "close": 0.025713, "volume": 351036.0}, {"date": "2023-03-06", "close": 0.017142, "volume": 23525.0}, {"date": "2023-03-07", "close": 0.017142, "volume": 2431.0}, {"date": "2023-03-20", "close": 0.017142, "volume": 14584.0}, {"date": "2023-03-22", "close": 0.017142, "volume": 84507.0}, {"date": "2023-03-27", "close": 0.025713, "volume": 10460.0}, {"date": "2023-03-28", "close": 0.017142, "volume": 116673.0}, {"date": "2023-03-29", "close": 0.017142, "volume": 64768.0}, {"date": "2023-03-30", "close": 0.025713, "volume": 109672.0}, {"date": "2023-03-31", "close": 0.025713, "volume": 55725.0}, {"date": "2023-04-03", "close": 0.025713, "volume": 29397.0}, {"date": "2023-04-05", "close": 0.025713, "volume": 76276.0}, {"date": "2023-04-06", "close": 0.017142, "volume": 621281.0}, {"date": "2023-04-12", "close": 0.017142, "volume": 28001.0}, {"date": "2023-04-14", "close": 0.025713, "volume": 17501.0}, {"date": "2023-04-17", "close": 0.025713, "volume": 48826.0}, {"date": "2023-04-18", "close": 0.025713, "volume": 453128.0}, {"date": "2023-04-20", "close": 0.017142, "volume": 14584.0}, {"date": "2023-04-21", "close": 0.025713, "volume": 17211.0}, {"date": "2023-04-24", "close": 0.025713, "volume": 128083.0}, {"date": "2023-05-03", "close": 0.017142, "volume": 5606637.0}, {"date": "2023-05-04", "close": 0.025713, "volume": 14584.0}, {"date": "2023-05-08", "close": 0.017142, "volume": 29168.0}, {"date": "2023-05-11", "close": 0.017142, "volume": 179676.0}, {"date": "2023-05-15", "close": 0.017142, "volume": 169175.0}, {"date": "2023-05-17", "close": 0.017142, "volume": 20418.0}, {"date": "2023-05-18", "close": 0.017142, "volume": 31618.0}, {"date": "2023-05-19", "close": 0.017142, "volume": 2917.0}, {"date": "2023-05-22", "close": 0.017142, "volume": 19554.0}, {"date": "2023-05-23", "close": 0.017142, "volume": 798067.0}, {"date": "2023-05-24", "close": 0.017142, "volume": 1035707.0}, {"date": "2023-05-25", "close": 0.017142, "volume": 223509.0}, {"date": "2023-05-26", "close": 0.017142, "volume": 31385.0}, {"date": "2023-05-29", "close": 0.017142, "volume": 166747.0}, {"date": "2023-05-30", "close": 0.017142, "volume": 87504.0}, {"date": "2023-05-31", "close": 0.017142, "volume": 29168.0}, {"date": "2023-06-01", "close": 0.017142, "volume": 2917.0}, {"date": "2023-06-02", "close": 0.017142, "volume": 76420.0}, {"date": "2023-06-05", "close": 0.017142, "volume": 522109.0}, {"date": "2023-06-06", "close": 0.017142, "volume": 140826.0}, {"date": "2023-06-07", "close": 0.017142, "volume": 1094180.0}, {"date": "2023-06-08", "close": 0.017142, "volume": 844859.0}, {"date": "2023-06-09", "close": 0.017142, "volume": 381015.0}, {"date": "2023-06-13", "close": 0.017142, "volume": 55419.0}, {"date": "2023-06-14", "close": 0.017142, "volume": 111150.0}, {"date": "2023-06-15", "close": 0.017142, "volume": 312010.0}, {"date": "2023-06-16", "close": 0.017142, "volume": 431806.0}, {"date": "2023-06-19", "close": 0.017142, "volume": 291681.0}, {"date": "2023-06-20", "close": 0.017142, "volume": 385019.0}, {"date": "2023-06-21", "close": 0.017142, "volume": 107362.0}, {"date": "2023-06-22", "close": 0.017142, "volume": 213367.0}, {"date": "2023-06-23", "close": 0.017142, "volume": 11761.0}, {"date": "2023-06-26", "close": 0.017142, "volume": 243.0}, {"date": "2023-06-27", "close": 0.017142, "volume": 291.0}, {"date": "2023-06-28", "close": 0.017142, "volume": 928679.0}, {"date": "2023-06-29", "close": 0.017142, "volume": 1044.0}, {"date": "2023-07-04", "close": 0.017142, "volume": 5747.0}, {"date": "2023-07-05", "close": 0.017142, "volume": 189593.0}, {"date": "2023-07-18", "close": 0.0145707, "volume": 101404.0}, {"date": "2023-07-19", "close": 0.017142, "volume": 598101.0}, {"date": "2023-07-20", "close": 0.0154278, "volume": 120768.0}, {"date": "2023-07-21", "close": 0.017142, "volume": 112410.0}, {"date": "2023-07-24", "close": 0.0162849, "volume": 406879.0}, {"date": "2023-07-25", "close": 0.0154278, "volume": 71897.0}, {"date": "2023-07-26", "close": 0.0154278, "volume": 1.0}, {"date": "2023-07-27", "close": 0.0162849, "volume": 109201.0}, {"date": "2023-07-28", "close": 0.0128565, "volume": 2224120.0}, {"date": "2023-07-31", "close": 0.0128565, "volume": 814257.0}, {"date": "2023-08-01", "close": 0.0119994, "volume": 38909.0}, {"date": "2023-08-02", "close": 0.0111423, "volume": 1338318.0}, {"date": "2023-08-03", "close": 0.0119994, "volume": 18271.0}, {"date": "2023-08-04", "close": 0.0119994, "volume": 220908.0}, {"date": "2023-08-07", "close": 0.0119994, "volume": 143660.0}, {"date": "2023-08-08", "close": 0.0111423, "volume": 251766.0}, {"date": "2023-08-09", "close": 0.0111423, "volume": 145841.0}, {"date": "2023-08-10", "close": 0.0111423, "volume": 58813.0}, {"date": "2023-08-11", "close": 0.0119994, "volume": 254348.0}, {"date": "2023-08-14", "close": 0.0119994, "volume": 53763.0}, {"date": "2023-08-16", "close": 0.0119994, "volume": 235600.0}, {"date": "2023-08-17", "close": 0.0128565, "volume": 20231.0}, {"date": "2023-08-18", "close": 0.0128565, "volume": 35919.0}, {"date": "2023-08-21", "close": 0.0119994, "volume": 172972.0}, {"date": "2023-08-22", "close": 0.0119994, "volume": 58949.0}, {"date": "2023-08-23", "close": 0.0128565, "volume": 97902.0}, {"date": "2023-08-24", "close": 0.0119994, "volume": 106949.0}, {"date": "2023-08-25", "close": 0.0119994, "volume": 112620.0}, {"date": "2023-08-28", "close": 0.0119994, "volume": 261.0}, {"date": "2023-08-29", "close": 0.0119994, "volume": 175025.0}, {"date": "2023-08-30", "close": 0.0119994, "volume": 875242.0}, {"date": "2023-08-31", "close": 0.0119994, "volume": 157508.0}, {"date": "2023-09-01", "close": 0.0119994, "volume": 143609.0}, {"date": "2023-09-04", "close": 0.0111423, "volume": 727580.0}, {"date": "2023-09-05", "close": 0.0111423, "volume": 2065103.0}, {"date": "2023-09-06", "close": 0.0111423, "volume": 40.0}, {"date": "2023-09-07", "close": 0.0111423, "volume": 188.0}, {"date": "2023-09-11", "close": 0.0102852, "volume": 651422.0}, {"date": "2023-09-13", "close": 0.0111423, "volume": 35361.0}, {"date": "2023-09-15", "close": 0.0119994, "volume": 42608.0}, {"date": "2023-09-18", "close": 0.0102852, "volume": 100338.0}, {"date": "2023-09-19", "close": 0.0111423, "volume": 242157.0}, {"date": "2023-09-20", "close": 0.0111423, "volume": 40.0}, {"date": "2023-09-21", "close": 0.0111423, "volume": 1352202.0}, {"date": "2023-09-25", "close": 0.0111423, "volume": 490012.0}, {"date": "2023-09-26", "close": 0.0111423, "volume": 36460.0}, {"date": "2023-09-28", "close": 0.0119994, "volume": 112568.0}, {"date": "2023-09-29", "close": 0.0119994, "volume": 34098.0}, {"date": "2023-11-14", "close": 0.0068568, "volume": 3412604.0}, {"date": "2023-11-15", "close": 0.0059997, "volume": 167714.0}, {"date": "2023-11-16", "close": 0.007, "volume": 352113.0}, {"date": "2023-11-17", "close": 0.008, "volume": 317499.0}, {"date": "2023-11-23", "close": 0.007, "volume": 246628.0}, {"date": "2023-11-24", "close": 0.007, "volume": 466650.0}, {"date": "2023-11-30", "close": 0.006, "volume": 434951.0}, {"date": "2023-12-01", "close": 0.006, "volume": 265407.0}, {"date": "2023-12-05", "close": 0.007, "volume": 360228.0}, {"date": "2023-12-06", "close": 0.007, "volume": 141434.0}, {"date": "2023-12-07", "close": 0.007, "volume": 626.0}, {"date": "2023-12-08", "close": 0.006, "volume": 6576304.0}, {"date": "2023-12-12", "close": 0.006, "volume": 1824350.0}, {"date": "2023-12-13", "close": 0.006, "volume": 5000.0}, {"date": "2023-12-14", "close": 0.005, "volume": 1712209.0}, {"date": "2023-12-18", "close": 0.005, "volume": 2500.0}, {"date": "2023-12-20", "close": 0.005, "volume": 584.0}, {"date": "2023-12-21", "close": 0.005, "volume": 173923.0}, {"date": "2023-12-27", "close": 0.005, "volume": 15000.0}, {"date": "2024-01-02", "close": 0.005, "volume": 500000.0}, {"date": "2024-01-03", "close": 0.005, "volume": 59444.0}, {"date": "2024-01-04", "close": 0.0055, "volume": 200179.0}, {"date": "2024-01-08", "close": 0.005, "volume": 813.0}, {"date": "2024-01-09", "close": 0.0055, "volume": 3055561.0}, {"date": "2024-01-10", "close": 0.006, "volume": 6209449.0}, {"date": "2024-01-11", "close": 0.006, "volume": 3300000.0}, {"date": "2024-01-12", "close": 0.006, "volume": 667170.0}, {"date": "2024-01-15", "close": 0.006, "volume": 2294993.0}, {"date": "2024-01-16", "close": 0.006, "volume": 2143134.0}, {"date": "2024-01-17", "close": 0.006, "volume": 250000.0}, {"date": "2024-01-22", "close": 0.006, "volume": 2200039.0}, {"date": "2024-01-24", "close": 0.006, "volume": 38.0}, {"date": "2024-01-25", "close": 0.006, "volume": 145052.0}, {"date": "2024-01-29", "close": 0.006, "volume": 636150.0}, {"date": "2024-01-30", "close": 0.006, "volume": 1072739.0}, {"date": "2024-01-31", "close": 0.006, "volume": 38.0}, {"date": "2024-02-01", "close": 0.0055, "volume": 753721.0}, {"date": "2024-02-02", "close": 0.005, "volume": 16412365.0}, {"date": "2024-02-05", "close": 0.005, "volume": 1562562.0}, {"date": "2024-02-06", "close": 0.005, "volume": 5376885.0}, {"date": "2024-02-08", "close": 0.005, "volume": 400000.0}, {"date": "2024-02-12", "close": 0.006, "volume": 3395163.0}, {"date": "2024-02-13", "close": 0.005, "volume": 96292.0}, {"date": "2024-02-14", "close": 0.006, "volume": 15502461.0}, {"date": "2024-02-15", "close": 0.006, "volume": 10791856.0}, {"date": "2024-02-16", "close": 0.006, "volume": 10562993.0}, {"date": "2024-02-19", "close": 0.006, "volume": 3528826.0}, {"date": "2024-02-20", "close": 0.006, "volume": 520000.0}, {"date": "2024-02-21", "close": 0.006, "volume": 328.0}, {"date": "2024-02-22", "close": 0.006, "volume": 226885.0}, {"date": "2024-02-23", "close": 0.0055, "volume": 132500.0}, {"date": "2024-02-26", "close": 0.0055, "volume": 33438.0}, {"date": "2024-02-27", "close": 0.0055, "volume": 200000.0}, {"date": "2024-02-29", "close": 0.0055, "volume": 32500.0}, {"date": "2024-03-05", "close": 0.0055, "volume": 100000.0}, {"date": "2024-03-06", "close": 0.005, "volume": 7500.0}, {"date": "2024-03-07", "close": 0.005, "volume": 41334.0}, {"date": "2024-03-08", "close": 0.006, "volume": 8238287.0}, {"date": "2024-03-11", "close": 0.005, "volume": 470810.0}, {"date": "2024-03-12", "close": 0.005, "volume": 2288358.0}, {"date": "2024-03-13", "close": 0.005, "volume": 500000.0}, {"date": "2024-03-18", "close": 0.005, "volume": 100000.0}, {"date": "2024-03-19", "close": 0.005, "volume": 706452.0}, {"date": "2024-03-20", "close": 0.006, "volume": 1425872.0}, {"date": "2024-03-25", "close": 0.005, "volume": 10328.0}, {"date": "2024-03-27", "close": 0.005, "volume": 6835931.0}, {"date": "2024-04-03", "close": 0.005, "volume": 1000000.0}, {"date": "2024-04-08", "close": 0.007, "volume": 15665200.0}, {"date": "2024-04-09", "close": 0.006, "volume": 27577378.0}, {"date": "2024-04-10", "close": 0.007, "volume": 2197238.0}, {"date": "2024-04-12", "close": 0.007, "volume": 392524.0}, {"date": "2024-04-15", "close": 0.0065, "volume": 575000.0}, {"date": "2024-04-16", "close": 0.006, "volume": 57500.0}, {"date": "2024-04-17", "close": 0.006, "volume": 3840000.0}, {"date": "2024-04-19", "close": 0.006, "volume": 771619.0}, {"date": "2024-04-22", "close": 0.006, "volume": 1000000.0}, {"date": "2024-04-23", "close": 0.006, "volume": 4646316.0}, {"date": "2024-04-24", "close": 0.005, "volume": 4.0}, {"date": "2024-04-30", "close": 0.005, "volume": 200.0}, {"date": "2024-05-02", "close": 0.005, "volume": 10065430.0}, {"date": "2024-05-03", "close": 0.005, "volume": 1531139.0}, {"date": "2024-05-06", "close": 0.0045, "volume": 4750000.0}, {"date": "2024-05-07", "close": 0.0045, "volume": 3206904.0}, {"date": "2024-05-08", "close": 0.006, "volume": 3238457.0}, {"date": "2024-05-09", "close": 0.006, "volume": 13135378.0}, {"date": "2024-05-10", "close": 0.007, "volume": 5978094.0}, {"date": "2024-05-13", "close": 0.006, "volume": 9880357.0}, {"date": "2024-05-14", "close": 0.007, "volume": 1562850.0}, {"date": "2024-05-15", "close": 0.008, "volume": 48842.0}, {"date": "2024-05-16", "close": 0.008, "volume": 300000.0}, {"date": "2024-05-17", "close": 0.007, "volume": 151500.0}, {"date": "2024-05-20", "close": 0.007, "volume": 7500.0}, {"date": "2024-05-22", "close": 0.007, "volume": 1736771.0}, {"date": "2024-05-23", "close": 0.007, "volume": 3974452.0}, {"date": "2024-05-29", "close": 0.006, "volume": 20000.0}, {"date": "2024-05-31", "close": 0.007, "volume": 728981.0}, {"date": "2024-06-03", "close": 0.007, "volume": 1395000.0}, {"date": "2024-06-04", "close": 0.008, "volume": 62500.0}, {"date": "2024-06-05", "close": 0.007, "volume": 1517298.0}, {"date": "2024-06-06", "close": 0.007, "volume": 3055542.0}, {"date": "2024-06-07", "close": 0.007, "volume": 72218.0}, {"date": "2024-06-13", "close": 0.006, "volume": 28645.0}, {"date": "2024-06-14", "close": 0.007, "volume": 1746639.0}, {"date": "2024-06-18", "close": 0.006, "volume": 51000.0}, {"date": "2024-06-19", "close": 0.007, "volume": 3000.0}, {"date": "2024-06-21", "close": 0.007, "volume": 116660.0}, {"date": "2024-06-24", "close": 0.006, "volume": 621318.0}, {"date": "2024-06-26", "close": 0.0065, "volume": 71428.0}, {"date": "2024-06-27", "close": 0.006, "volume": 28864.0}, {"date": "2024-06-28", "close": 0.006, "volume": 134785.0}, {"date": "2024-07-01", "close": 0.0065, "volume": 324715.0}, {"date": "2024-07-02", "close": 0.007, "volume": 2141872.0}, {"date": "2024-07-03", "close": 0.008, "volume": 512462.0}, {"date": "2024-07-04", "close": 0.007, "volume": 2025985.0}, {"date": "2024-07-05", "close": 0.007, "volume": 513501.0}, {"date": "2024-07-10", "close": 0.008, "volume": 515854.0}, {"date": "2024-07-11", "close": 0.008, "volume": 250000.0}, {"date": "2024-07-12", "close": 0.007, "volume": 8423.0}, {"date": "2024-07-15", "close": 0.008, "volume": 200000.0}, {"date": "2024-07-16", "close": 0.008, "volume": 782141.0}, {"date": "2024-07-18", "close": 0.008, "volume": 4123625.0}, {"date": "2024-07-22", "close": 0.008, "volume": 5000.0}, {"date": "2024-07-23", "close": 0.008, "volume": 453420.0}, {"date": "2024-07-24", "close": 0.009, "volume": 944211.0}, {"date": "2024-07-26", "close": 0.008, "volume": 2011349.0}, {"date": "2024-07-29", "close": 0.007, "volume": 782168.0}, {"date": "2024-07-31", "close": 0.006, "volume": 583812.0}, {"date": "2024-08-05", "close": 0.006, "volume": 687325.0}, {"date": "2024-08-06", "close": 0.006, "volume": 23200.0}, {"date": "2024-08-07", "close": 0.007, "volume": 638772.0}, {"date": "2024-08-09", "close": 0.007, "volume": 396900.0}, {"date": "2024-08-12", "close": 0.007, "volume": 1350.0}, {"date": "2024-08-14", "close": 0.007, "volume": 18399.0}, {"date": "2024-08-16", "close": 0.007, "volume": 913.0}, {"date": "2024-08-19", "close": 0.007, "volume": 801916.0}, {"date": "2024-08-20", "close": 0.008, "volume": 4010642.0}, {"date": "2024-08-21", "close": 0.009, "volume": 2414838.0}, {"date": "2024-08-22", "close": 0.008, "volume": 1344325.0}, {"date": "2024-08-23", "close": 0.0085, "volume": 305675.0}, {"date": "2024-08-26", "close": 0.009, "volume": 1798888.0}, {"date": "2024-08-27", "close": 0.009, "volume": 760487.0}, {"date": "2024-08-28", "close": 0.009, "volume": 1922431.0}, {"date": "2024-08-29", "close": 0.009, "volume": 594342.0}, {"date": "2024-08-30", "close": 0.009, "volume": 27500.0}, {"date": "2024-09-04", "close": 0.009, "volume": 2000000.0}, {"date": "2024-09-05", "close": 0.009, "volume": 690560.0}, {"date": "2024-09-09", "close": 0.009, "volume": 110004.0}, {"date": "2024-09-10", "close": 0.008, "volume": 422759.0}, {"date": "2024-09-11", "close": 0.008, "volume": 375000.0}, {"date": "2024-09-12", "close": 0.009, "volume": 579345.0}, {"date": "2024-09-13", "close": 0.007, "volume": 1194617.0}, {"date": "2024-09-16", "close": 0.008, "volume": 272433.0}, {"date": "2024-09-17", "close": 0.008, "volume": 215640.0}, {"date": "2024-09-19", "close": 0.008, "volume": 1048147.0}, {"date": "2024-09-20", "close": 0.008, "volume": 636828.0}, {"date": "2024-09-24", "close": 0.008, "volume": 292222.0}, {"date": "2024-09-25", "close": 0.009, "volume": 322029.0}, {"date": "2024-09-26", "close": 0.009, "volume": 160000.0}, {"date": "2024-09-27", "close": 0.009, "volume": 630000.0}, {"date": "2024-09-30", "close": 0.009, "volume": 17550.0}, {"date": "2024-10-04", "close": 0.007, "volume": 1175341.0}, {"date": "2024-10-08", "close": 0.008, "volume": 397000.0}, {"date": "2024-10-09", "close": 0.008, "volume": 13378.0}, {"date": "2024-10-11", "close": 0.008, "volume": 50000.0}, {"date": "2024-10-14", "close": 0.008, "volume": 369144.0}, {"date": "2024-10-16", "close": 0.008, "volume": 731250.0}, {"date": "2024-10-18", "close": 0.007, "volume": 6250.0}, {"date": "2024-10-21", "close": 0.008, "volume": 125000.0}, {"date": "2024-10-22", "close": 0.008, "volume": 580999.0}, {"date": "2024-10-23", "close": 0.008, "volume": 503532.0}, {"date": "2024-10-25", "close": 0.007, "volume": 973753.0}, {"date": "2024-10-28", "close": 0.0075, "volume": 148054.0}, {"date": "2024-10-29", "close": 0.007, "volume": 1935499.0}, {"date": "2024-10-30", "close": 0.007, "volume": 142857.0}, {"date": "2024-10-31", "close": 0.007, "volume": 1161171.0}, {"date": "2024-11-01", "close": 0.008, "volume": 62500.0}, {"date": "2024-11-04", "close": 0.008, "volume": 300412.0}, {"date": "2024-11-05", "close": 0.008, "volume": 50000.0}, {"date": "2024-11-06", "close": 0.007, "volume": 10000.0}, {"date": "2024-11-07", "close": 0.0075, "volume": 68500.0}, {"date": "2024-11-11", "close": 0.0075, "volume": 3999.0}, {"date": "2024-11-15", "close": 0.007, "volume": 1000000.0}, {"date": "2024-11-19", "close": 0.008, "volume": 51315.0}, {"date": "2024-11-20", "close": 0.008, "volume": 546247.0}, {"date": "2024-11-25", "close": 0.0075, "volume": 76495.0}, {"date": "2024-11-26", "close": 0.008, "volume": 842981.0}, {"date": "2024-11-27", "close": 0.008, "volume": 126500.0}, {"date": "2024-11-28", "close": 0.008, "volume": 67506.0}, {"date": "2024-11-29", "close": 0.008, "volume": 17506.0}, {"date": "2024-12-04", "close": 0.007, "volume": 30597.0}, {"date": "2024-12-06", "close": 0.0075, "volume": 62500.0}, {"date": "2024-12-09", "close": 0.007, "volume": 36728.0}, {"date": "2024-12-10", "close": 0.0075, "volume": 200000.0}, {"date": "2024-12-11", "close": 0.0075, "volume": 82500.0}, {"date": "2024-12-12", "close": 0.008, "volume": 696570.0}, {"date": "2024-12-13", "close": 0.0075, "volume": 155411.0}, {"date": "2024-12-16", "close": 0.0075, "volume": 100000.0}, {"date": "2024-12-17", "close": 0.0075, "volume": 1247506.0}, {"date": "2024-12-18", "close": 0.007, "volume": 1694961.0}, {"date": "2024-12-27", "close": 0.007, "volume": 1469070.0}, {"date": "2024-12-30", "close": 0.008, "volume": 68231.0}, {"date": "2025-01-03", "close": 0.008, "volume": 200000.0}, {"date": "2025-01-08", "close": 0.008, "volume": 1500000.0}, {"date": "2025-01-09", "close": 0.008, "volume": 10.0}, {"date": "2025-01-10", "close": 0.008, "volume": 1478040.0}, {"date": "2025-01-13", "close": 0.009, "volume": 1019000.0}, {"date": "2025-01-16", "close": 0.009, "volume": 4025580.0}, {"date": "2025-01-20", "close": 0.009, "volume": 147827.0}, {"date": "2025-01-21", "close": 0.008, "volume": 143750.0}, {"date": "2025-01-22", "close": 0.007, "volume": 4717.0}, {"date": "2025-01-24", "close": 0.008, "volume": 22500.0}, {"date": "2025-01-28", "close": 0.009, "volume": 163209.0}, {"date": "2025-01-31", "close": 0.008, "volume": 1526.0}, {"date": "2025-02-03", "close": 0.008, "volume": 175975.0}, {"date": "2025-02-04", "close": 0.008, "volume": 62499.0}, {"date": "2025-02-05", "close": 0.008, "volume": 1.0}, {"date": "2025-02-06", "close": 0.008, "volume": 123157.0}, {"date": "2025-02-07", "close": 0.009, "volume": 85453.0}, {"date": "2025-02-10", "close": 0.009, "volume": 53999.0}, {"date": "2025-02-11", "close": 0.009, "volume": 42822.0}, {"date": "2025-02-13", "close": 0.008, "volume": 10001.0}, {"date": "2025-02-14", "close": 0.008, "volume": 62500.0}, {"date": "2025-02-17", "close": 0.008, "volume": 62499.0}, {"date": "2025-02-18", "close": 0.008, "volume": 1.0}, {"date": "2025-02-19", "close": 0.009, "volume": 130072.0}, {"date": "2025-02-20", "close": 0.009, "volume": 1402866.0}, {"date": "2025-02-21", "close": 0.009, "volume": 35854.0}, {"date": "2025-02-24", "close": 0.008, "volume": 100001.0}, {"date": "2025-02-25", "close": 0.008, "volume": 29957.0}, {"date": "2025-02-26", "close": 0.008, "volume": 1.0}, {"date": "2025-03-03", "close": 0.007, "volume": 150446.0}, {"date": "2025-03-04", "close": 0.007, "volume": 200000.0}, {"date": "2025-03-05", "close": 0.009, "volume": 381153.0}, {"date": "2025-03-06", "close": 0.008, "volume": 10001.0}, {"date": "2025-03-07", "close": 0.007, "volume": 17448127.0}, {"date": "2025-03-10", "close": 0.006, "volume": 5826718.0}, {"date": "2025-03-11", "close": 0.006, "volume": 1291384.0}, {"date": "2025-03-12", "close": 0.0065, "volume": 14285.0}, {"date": "2025-03-17", "close": 0.0065, "volume": 1900000.0}, {"date": "2025-03-18", "close": 0.007, "volume": 15007.0}, {"date": "2025-03-19", "close": 0.006, "volume": 137.0}, {"date": "2025-03-25", "close": 0.006, "volume": 33908992.0}, {"date": "2025-03-26", "close": 0.005, "volume": 2507264.0}, {"date": "2025-03-27", "close": 0.0055, "volume": 375016.0}, {"date": "2025-03-28", "close": 0.0055, "volume": 1527284.0}, {"date": "2025-03-31", "close": 0.005, "volume": 471111.0}, {"date": "2025-04-01", "close": 0.004, "volume": 8756082.0}, {"date": "2025-04-02", "close": 0.005, "volume": 7108982.0}, {"date": "2025-04-03", "close": 0.004, "volume": 27500.0}, {"date": "2025-04-04", "close": 0.005, "volume": 2922825.0}, {"date": "2025-04-07", "close": 0.005, "volume": 1643838.0}, {"date": "2025-04-08", "close": 0.0045, "volume": 118000.0}, {"date": "2025-04-09", "close": 0.005, "volume": 6340975.0}, {"date": "2025-04-10", "close": 0.006, "volume": 4847280.0}, {"date": "2025-04-11", "close": 0.005, "volume": 99900.0}, {"date": "2025-04-15", "close": 0.006, "volume": 1010467.0}, {"date": "2025-04-16", "close": 0.006, "volume": 100028.0}, {"date": "2025-04-22", "close": 0.006, "volume": 6668948.0}, {"date": "2025-04-23", "close": 0.006, "volume": 2126233.0}, {"date": "2025-04-24", "close": 0.005, "volume": 2122276.0}, {"date": "2025-04-28", "close": 0.006, "volume": 2835727.0}, {"date": "2025-05-19", "close": 0.005, "volume": 4647587.0}, {"date": "2025-05-20", "close": 0.005, "volume": 708396.0}, {"date": "2025-05-21", "close": 0.005, "volume": 620933.0}, {"date": "2025-05-22", "close": 0.005, "volume": 927175.0}, {"date": "2025-05-23", "close": 0.005, "volume": 709739.0}, {"date": "2025-05-26", "close": 0.005, "volume": 100000.0}, {"date": "2025-05-27", "close": 0.005, "volume": 210637.0}, {"date": "2025-05-29", "close": 0.004, "volume": 15937084.0}, {"date": "2025-06-02", "close": 0.0035, "volume": 18657079.0}, {"date": "2025-06-03", "close": 0.003, "volume": 2700101.0}, {"date": "2025-06-04", "close": 0.003, "volume": 510500.0}, {"date": "2025-06-05", "close": 0.003, "volume": 137728.0}, {"date": "2025-06-06", "close": 0.003, "volume": 1107007.0}, {"date": "2025-06-10", "close": 0.003, "volume": 550466.0}, {"date": "2025-06-11", "close": 0.0035, "volume": 225986.0}, {"date": "2025-06-12", "close": 0.003, "volume": 991.0}, {"date": "2025-06-13", "close": 0.0035, "volume": 1000987.0}, {"date": "2025-06-16", "close": 0.003, "volume": 1538.0}, {"date": "2025-06-17", "close": 0.004, "volume": 65343.0}, {"date": "2025-06-18", "close": 0.003, "volume": 130586.0}, {"date": "2025-06-19", "close": 0.003, "volume": 5513.0}, {"date": "2025-06-20", "close": 0.003, "volume": 286667.0}, {"date": "2025-06-23", "close": 0.003, "volume": 448047.0}, {"date": "2025-06-24", "close": 0.003, "volume": 130313.0}, {"date": "2025-06-25", "close": 0.003, "volume": 81750.0}, {"date": "2025-06-26", "close": 0.003, "volume": 3679255.0}, {"date": "2025-06-27", "close": 0.003, "volume": 680156.0}, {"date": "2025-06-30", "close": 0.003, "volume": 10384215.0}, {"date": "2025-07-04", "close": 0.004, "volume": 350195.0}, {"date": "2025-07-07", "close": 0.003, "volume": 682640.0}, {"date": "2025-07-08", "close": 0.004, "volume": 660428.0}, {"date": "2025-07-09", "close": 0.004, "volume": 703795.0}, {"date": "2025-07-10", "close": 0.004, "volume": 5341460.0}, {"date": "2025-07-11", "close": 0.004, "volume": 124604.0}, {"date": "2025-07-14", "close": 0.004, "volume": 32562.0}, {"date": "2025-07-18", "close": 0.004, "volume": 4995012.0}, {"date": "2025-07-21", "close": 0.004, "volume": 3056028.0}, {"date": "2025-07-25", "close": 0.004, "volume": 2838581.0}, {"date": "2025-08-01", "close": 0.0035, "volume": 50000.0}, {"date": "2025-08-04", "close": 0.003, "volume": 1020000.0}, {"date": "2025-08-05", "close": 0.003, "volume": 16900000.0}, {"date": "2025-08-06", "close": 0.004, "volume": 210263.0}, {"date": "2025-08-07", "close": 0.004, "volume": 2500500.0}, {"date": "2025-08-11", "close": 0.003, "volume": 2500.0}, {"date": "2025-08-12", "close": 0.004, "volume": 4628450.0}, {"date": "2025-08-13", "close": 0.003, "volume": 151531.0}, {"date": "2025-08-15", "close": 0.004, "volume": 186380.0}, {"date": "2025-08-18", "close": 0.004, "volume": 631922.0}, {"date": "2025-08-19", "close": 0.003, "volume": 100001.0}, {"date": "2025-08-20", "close": 0.003, "volume": 47150260.0}, {"date": "2025-08-21", "close": 0.004, "volume": 1015121.0}, {"date": "2025-08-22", "close": 0.004, "volume": 711186.0}, {"date": "2025-08-25", "close": 0.004, "volume": 1052487.0}, {"date": "2025-08-26", "close": 0.004, "volume": 10000.0}, {"date": "2025-08-27", "close": 0.004, "volume": 1094361.0}, {"date": "2025-08-28", "close": 0.005, "volume": 6402521.0}, {"date": "2025-08-29", "close": 0.005, "volume": 130000.0}, {"date": "2025-09-01", "close": 0.004, "volume": 125015.0}, {"date": "2025-09-02", "close": 0.0045, "volume": 444717.0}, {"date": "2025-09-04", "close": 0.004, "volume": 250114.0}, {"date": "2025-09-05", "close": 0.0045, "volume": 1101781.0}, {"date": "2025-09-08", "close": 0.004, "volume": 344260.0}, {"date": "2025-09-11", "close": 0.004, "volume": 130000.0}, {"date": "2025-09-15", "close": 0.0045, "volume": 165000.0}, {"date": "2025-09-16", "close": 0.0045, "volume": 2597329.0}, {"date": "2025-09-17", "close": 0.005, "volume": 773554.0}, {"date": "2025-09-18", "close": 0.004, "volume": 4998009.0}, {"date": "2025-09-23", "close": 0.004, "volume": 449606.0}, {"date": "2025-09-29", "close": 0.004, "volume": 400.0}, {"date": "2025-10-01", "close": 0.004, "volume": 1012196.0}, {"date": "2025-10-03", "close": 0.004, "volume": 5005507.0}, {"date": "2025-10-06", "close": 0.004, "volume": 4145623.0}, {"date": "2025-10-09", "close": 0.004, "volume": 1063287.0}, {"date": "2025-10-15", "close": 0.005, "volume": 25917084.0}, {"date": "2025-10-16", "close": 0.004, "volume": 280000.0}, {"date": "2025-10-17", "close": 0.0045, "volume": 7809.0}, {"date": "2025-10-22", "close": 0.004, "volume": 505000.0}, {"date": "2025-10-23", "close": 0.005, "volume": 198009.0}, {"date": "2025-10-24", "close": 0.005, "volume": 1717454.0}, {"date": "2025-10-27", "close": 0.004, "volume": 1500000.0}, {"date": "2025-10-28", "close": 0.0045, "volume": 84651.0}, {"date": "2025-10-29", "close": 0.004, "volume": 120169.0}, {"date": "2025-10-31", "close": 0.005, "volume": 298009.0}, {"date": "2025-11-03", "close": 0.005, "volume": 12776881.0}, {"date": "2025-11-04", "close": 0.005, "volume": 8879774.0}, {"date": "2025-11-05", "close": 0.005, "volume": 6597332.0}, {"date": "2025-11-10", "close": 0.005, "volume": 4500000.0}, {"date": "2025-11-11", "close": 0.005, "volume": 311844.0}, {"date": "2025-11-12", "close": 0.005, "volume": 7663797.0}, {"date": "2025-11-13", "close": 0.005, "volume": 100000.0}, {"date": "2025-11-17", "close": 0.005, "volume": 198409.0}, {"date": "2025-11-18", "close": 0.005, "volume": 1055844.0}, {"date": "2025-11-19", "close": 0.005, "volume": 2462630.0}, {"date": "2025-11-24", "close": 0.005, "volume": 203349.0}, {"date": "2025-11-25", "close": 0.005, "volume": 1300565.0}, {"date": "2025-11-26", "close": 0.0045, "volume": 218053.0}, {"date": "2025-11-27", "close": 0.005, "volume": 313100.0}, {"date": "2025-11-28", "close": 0.0045, "volume": 25000.0}, {"date": "2025-12-01", "close": 0.0045, "volume": 394166.0}, {"date": "2025-12-03", "close": 0.005, "volume": 27423.0}, {"date": "2025-12-05", "close": 0.004, "volume": 19499497.0}, {"date": "2025-12-08", "close": 0.004, "volume": 14195168.0}, {"date": "2025-12-11", "close": 0.004, "volume": 6197189.0}, {"date": "2025-12-12", "close": 0.004, "volume": 3566957.0}, {"date": "2025-12-15", "close": 0.004, "volume": 3442.0}, {"date": "2025-12-16", "close": 0.004, "volume": 5371558.0}, {"date": "2025-12-18", "close": 0.004, "volume": 10000.0}, {"date": "2025-12-19", "close": 0.005, "volume": 867398.0}, {"date": "2025-12-22", "close": 0.0045, "volume": 2608999.0}, {"date": "2025-12-23", "close": 0.0045, "volume": 40009.0}, {"date": "2025-12-24", "close": 0.004, "volume": 275000.0}, {"date": "2025-12-29", "close": 0.005, "volume": 3186494.0}, {"date": "2025-12-30", "close": 0.005, "volume": 1241469.0}, {"date": "2026-01-02", "close": 0.005, "volume": 2535854.0}, {"date": "2026-01-05", "close": 0.005, "volume": 4083145.0}, {"date": "2026-01-06", "close": 0.005, "volume": 4136381.0}, {"date": "2026-01-07", "close": 0.005, "volume": 3471658.0}, {"date": "2026-01-08", "close": 0.005, "volume": 600852.0}, {"date": "2026-01-09", "close": 0.005, "volume": 3841316.0}, {"date": "2026-01-12", "close": 0.006, "volume": 2402360.0}, {"date": "2026-01-13", "close": 0.006, "volume": 2667887.0}, {"date": "2026-01-14", "close": 0.006, "volume": 2498333.0}, {"date": "2026-01-15", "close": 0.008, "volume": 11442814.0}, {"date": "2026-01-16", "close": 0.01, "volume": 17233401.0}, {"date": "2026-01-19", "close": 0.011, "volume": 2939161.0}, {"date": "2026-01-20", "close": 0.015, "volume": 18546375.0}, {"date": "2026-01-21", "close": 0.015, "volume": 7898087.0}, {"date": "2026-01-22", "close": 0.011, "volume": 9071328.0}, {"date": "2026-01-23", "close": 0.012, "volume": 5064177.0}, {"date": "2026-01-27", "close": 0.012, "volume": 2495690.0}, {"date": "2026-01-28", "close": 0.013, "volume": 2751954.0}, {"date": "2026-01-29", "close": 0.013, "volume": 2821425.0}, {"date": "2026-01-30", "close": 0.012, "volume": 3502186.0}, {"date": "2026-02-02", "close": 0.013, "volume": 1233693.0}, {"date": "2026-02-03", "close": 0.013, "volume": 1858252.0}, {"date": "2026-02-04", "close": 0.013, "volume": 1381724.0}, {"date": "2026-02-05", "close": 0.015, "volume": 680000.0}, {"date": "2026-02-06", "close": 0.015, "volume": 3878269.0}, {"date": "2026-02-09", "close": 0.016, "volume": 482680.0}, {"date": "2026-02-10", "close": 0.009, "volume": 11481809.0}, {"date": "2026-02-11", "close": 0.012, "volume": 13651464.0}, {"date": "2026-02-12", "close": 0.011, "volume": 1507823.0}, {"date": "2026-02-13", "close": 0.011, "volume": 8733989.0}, {"date": "2026-02-16", "close": 0.01, "volume": 3280073.0}, {"date": "2026-02-17", "close": 0.011, "volume": 4122571.0}, {"date": "2026-02-18", "close": 0.01, "volume": 4265402.0}, {"date": "2026-02-19", "close": 0.01, "volume": 2836000.0}, {"date": "2026-02-20", "close": 0.01, "volume": 3914893.0}, {"date": "2026-02-23", "close": 0.01, "volume": 5789884.0}, {"date": "2026-02-24", "close": 0.009, "volume": 936215.0}, {"date": "2026-02-25", "close": 0.009, "volume": 12295.0}, {"date": "2026-03-02", "close": 0.01, "volume": 4022909.0}, {"date": "2026-03-03", "close": 0.01, "volume": 11922654.0}, {"date": "2026-03-04", "close": 0.011, "volume": 8455140.0}, {"date": "2026-03-05", "close": 0.011, "volume": 16847574.0}, {"date": "2026-03-06", "close": 0.011, "volume": 7613549.0}, {"date": "2026-03-09", "close": 0.011, "volume": 6738216.0}, {"date": "2026-03-10", "close": 0.011, "volume": 2837430.0}, {"date": "2026-03-11", "close": 0.01, "volume": 270028.0}, {"date": "2026-03-12", "close": 0.011, "volume": 1406609.0}, {"date": "2026-03-13", "close": 0.01, "volume": 1100369.0}, {"date": "2026-03-17", "close": 0.01, "volume": 1493137.0}, {"date": "2026-03-18", "close": 0.0105, "volume": 17990.0}, {"date": "2026-03-19", "close": 0.01, "volume": 1272791.0}, {"date": "2026-03-20", "close": 0.0105, "volume": 83000.0}, {"date": "2026-03-23", "close": 0.01, "volume": 11565513.0}, {"date": "2026-03-24", "close": 0.0105, "volume": 918118.0}, {"date": "2026-03-25", "close": 0.01, "volume": 10310.0}, {"date": "2026-03-26", "close": 0.01, "volume": 4376301.0}, {"date": "2026-03-27", "close": 0.01, "volume": 632433.0}, {"date": "2026-03-31", "close": 0.0095, "volume": 23389.0}, {"date": "2026-04-01", "close": 0.009, "volume": 450000.0}, {"date": "2026-04-02", "close": 0.009, "volume": 2470000.0}, {"date": "2026-04-07", "close": 0.01, "volume": 131251.0}, {"date": "2026-04-08", "close": 0.01, "volume": 9205554.0}, {"date": "2026-04-09", "close": 0.011, "volume": 132408.0}, {"date": "2026-04-13", "close": 0.01, "volume": 25000.0}, {"date": "2026-04-14", "close": 0.01, "volume": 1771445.0}, {"date": "2026-04-15", "close": 0.01, "volume": 79349.0}, {"date": "2026-04-20", "close": 0.01, "volume": 3404226.0}, {"date": "2026-04-21", "close": 0.009, "volume": 52828.0}, {"date": "2026-04-22", "close": 0.009, "volume": 4463594.0}, {"date": "2026-04-23", "close": 0.009, "volume": 882784.0}, {"date": "2026-04-24", "close": 0.009, "volume": 1136923.0}, {"date": "2026-04-27", "close": 0.009, "volume": 10000.0}, {"date": "2026-04-28", "close": 0.01, "volume": 5973804.0}, {"date": "2026-05-01", "close": 0.0095, "volume": 521631.0}, {"date": "2026-05-04", "close": 0.01, "volume": 1492529.0}, {"date": "2026-05-06", "close": 0.0095, "volume": 269478.0}, {"date": "2026-05-07", "close": 0.009, "volume": 3227200.0}, {"date": "2026-05-08", "close": 0.01, "volume": 850065.0}, {"date": "2026-05-12", "close": 0.009, "volume": 979085.0}, {"date": "2026-05-13", "close": 0.008, "volume": 1806649.0}, {"date": "2026-05-14", "close": 0.009, "volume": 93288.0}, {"date": "2026-05-15", "close": 0.008, "volume": 720446.0}, {"date": "2026-05-18", "close": 0.008, "volume": 2551542.0}, {"date": "2026-05-19", "close": 0.0085, "volume": 1855600.0}, {"date": "2026-05-20", "close": 0.008, "volume": 223014.0}, {"date": "2026-05-21", "close": 0.008, "volume": 3973027.0}, {"date": "2026-05-22", "close": 0.0075, "volume": 80195.0}, {"date": "2026-05-25", "close": 0.008, "volume": 790355.0}, {"date": "2026-05-26", "close": 0.008, "volume": 2035166.0}, {"date": "2026-05-27", "close": 0.008, "volume": 265050.0}, {"date": "2026-05-28", "close": 0.008, "volume": 262196.0}, {"date": "2026-05-29", "close": 0.008, "volume": 54025.0}, {"date": "2026-06-01", "close": 0.008, "volume": 18850.0}, {"date": "2026-06-02", "close": 0.008, "volume": 163850.0}, {"date": "2026-06-03", "close": 0.008, "volume": 710000.0}, {"date": "2026-06-04", "close": 0.008, "volume": 188015.0}, {"date": "2026-06-05", "close": 0.0075, "volume": 800000.0}, {"date": "2026-06-09", "close": 0.008, "volume": 443755.0}, {"date": "2026-06-11", "close": 0.007, "volume": 829650.0}, {"date": "2026-06-12", "close": 0.007, "volume": 127125.0}, {"date": "2026-06-15", "close": 0.007, "volume": 842000.0}, {"date": "2026-06-16", "close": 0.0075, "volume": 1717506.0}, {"date": "2026-06-17", "close": 0.008, "volume": 71981.0}, {"date": "2026-06-18", "close": 0.0075, "volume": 1253461.0}, {"date": "2026-06-19", "close": 0.007, "volume": 4220029.0}, {"date": "2026-06-22", "close": 0.0065, "volume": 163666.0}, {"date": "2026-06-23", "close": 0.007, "volume": 1207500.0}, {"date": "2026-06-24", "close": 0.0065, "volume": 40000.0}, {"date": "2026-06-25", "close": 0.0065, "volume": 169200.0}, {"date": "2026-06-26", "close": 0.007, "volume": 130428.0}, {"date": "2026-06-29", "close": 0.006, "volume": 1050000.0}, {"date": "2026-06-30", "close": 0.006, "volume": 1692394.0}, {"date": "2026-07-01", "close": 0.006, "volume": 3327449.0}, {"date": "2026-07-02", "close": 0.006, "volume": 1156450.0}, {"date": "2026-07-03", "close": 0.008, "volume": 1000502.0}, {"date": "2026-07-06", "close": 0.007, "volume": 89808.0}, {"date": "2026-07-07", "close": 0.007, "volume": 714285.0}, {"date": "2026-07-09", "close": 0.007, "volume": 2268008.0}, {"date": "2026-07-13", "close": 0.007, "volume": 23196.0}, {"date": "2026-07-17", "close": 0.006, "volume": 55.0}, {"date": "2026-07-20", "close": 0.006, "volume": 100002.0}, {"date": "2026-07-24", "close": 0.006, "volume": 94.0}, {"date": "2026-07-28", "close": 0.007, "volume": 120000.0}, {"date": "2026-07-29", "close": 0.006, "volume": 1601305.0}, {"date": "2026-08-03", "close": 0.006, "volume": 520029.0}, {"date": "2026-08-04", "close": 0.006, "volume": 50000.0}, {"date": "2026-08-05", "close": 0.005, "volume": 2000000.0}, {"date": "2026-08-06", "close": 0.0055, "volume": 85599.0}, {"date": "2026-08-07", "close": 0.007, "volume": 4074513.0}, {"date": "2026-08-10", "close": 0.007, "volume": 1655025.0}, {"date": "2026-08-11", "close": 0.007, "volume": 2053867.0}, {"date": "2026-08-12", "close": 0.007, "volume": 129588.0}, {"date": "2026-08-13", "close": 0.007, "volume": 795413.0}, {"date": "2026-08-14", "close": 0.007, "volume": 170313.0}, {"date": "2026-08-17", "close": 0.006, "volume": 3861270.0}, {"date": "2026-08-18", "close": 0.006, "volume": 1132.0}, {"date": "2026-08-19", "close": 0.007, "volume": 1967268.0}, {"date": "2026-08-20", "close": 0.006, "volume": 7557332.0}, {"date": "2026-08-21", "close": 0.007, "volume": 136008.0}, {"date": "2026-08-24", "close": 0.007, "volume": 2212424.0}, {"date": "2026-08-25", "close": 0.007, "volume": 1661286.0}, {"date": "2026-08-26", "close": 0.007, "volume": 5276567.0}, {"date": "2026-08-31", "close": 0.007, "volume": 189030.0}, {"date": "2026-09-04", "close": 0.007, "volume": 875000.0}], "refreshing": true}