{"ticker": "AXP", "overview": {"name": "AXP Energy Limited", "country": "Australia", "industry": "Energy"}, "description": "AXP Energy Limited trades as AXP on the ASX and is registered in Australia, classified under Energy. Oil and Gas Exploration and Production in Colorado USA. Privy Trades holds 364 insider filings for the company, from February 2023 to August 2026. Across those, 20 insiders disclosed 3 open-market purchases totalling $1.15M against 61 sales totalling $420.89M. We also hold 140 ASX director and substantial-holder notices naming 2 distinct holders.", "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": "AXP", "has_prices": true, "as_of": "2026-09-07", "last": 0.005, "prev_close": 0.005, "change": 0.0, "change_pct": 0.0, "session_volume": 5095158.0, "vwap_5": 0.004996605440367072, "vwap_20": 0.0045024844400758405, "vwap_60": 0.005756273234612839, "vwap_250": 0.012512643206459124, "high_52w": 0.02, "low_52w": 0.004, "avg_volume_20": 1523955.05, "sessions": 400, "market_cap": {"value": 2248668.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03126504", "src": "ASX", "ticker": "AXP", "cik": "", "company": "AXP Energy Limited", "company_raw": "AXP Energy Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their AXP stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03126504", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110376}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "amended", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-01", "source_url": "https://www.marketindex.com.au/asx/axp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "relodged", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-05-27", "source_url": "https://www.marketindex.com.au/asx/axp", "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": "2026-08-18", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03122444-2A1690214", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-29", "source_url": "https://www.marketindex.com.au/asx/axp", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-23", "source_url": "https://www.marketindex.com.au/asx/axp", "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": "2025-10-15", "source_url": "https://www.marketindex.com.au/asx/axp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-28", "source_url": "https://www.marketindex.com.au/asx/axp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-28", "source_url": "https://www.marketindex.com.au/asx/axp", "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": "2025-02-28", "source_url": "https://www.marketindex.com.au/asx/axp", "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": "2024-12-05", "source_url": "https://www.marketindex.com.au/asx/axp", "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": "2024-09-16", "source_url": "https://www.marketindex.com.au/asx/axp", "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": "2024-09-15", "source_url": "https://www.marketindex.com.au/asx/axp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-09", "source_url": "https://www.marketindex.com.au/asx/axp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-27", "source_url": "https://www.marketindex.com.au/asx/axp", "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": "2024-01-24", "source_url": "https://www.marketindex.com.au/asx/axp", "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": "2024-01-24", "source_url": "https://www.marketindex.com.au/asx/axp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-06-19", "source_url": "https://www.marketindex.com.au/asx/axp", "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": "2023-04-28", "source_url": "https://www.marketindex.com.au/asx/axp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-12-13", "source_url": "https://www.marketindex.com.au/asx/axp", "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": "2021-10-25", "source_url": "https://www.marketindex.com.au/asx/axp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-10-12", "source_url": "https://www.marketindex.com.au/asx/axp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-06-23", "source_url": "https://www.marketindex.com.au/asx/axp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-05-18", "source_url": "https://www.marketindex.com.au/asx/axp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-05-14", "source_url": "https://www.marketindex.com.au/asx/axp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-05-14", "source_url": "https://www.marketindex.com.au/asx/axp", "needs_ocr": 0}], "directors": [{"name": "relodged", "first_seen": "2016-05-27", "last_seen": "2016-05-27", "status": "past", "notices": 1}, {"name": "amended", "first_seen": "2024-08-01", "last_seen": "2024-08-01", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "SPLIT", "reason": null, "counterparty": null, "old_value": "0.0500", "new_value": "0.0250", "effective": "2024-12-16", "evidence": "AXP moved 2:1 in one session on 2024-12-16 \u2014 a clean 2:1 ratio. Volume does NOT match a share-count change, so this may be a genuine price move \u2014 flagged for review, price history left untouched.", "source_url": "", "applied": 0, "detected_at": "2026-09-10T03:15:26.386449"}]}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156440-2A1707512"}, {"date": "2026-10-29", "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/2924-03156006-2A1707276"}, {"date": "2026-10-21", "form": "Progress Report", "title": "Edwards Lease Gas-To-Power Operations Exceed 95% Uptime", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151526-2A1705486"}, {"date": "2026-10-20", "form": "Issued Capital", "title": "Dispatch of Non-Renounceable Rights Issue Documents", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150678-2A1705133"}, {"date": "2026-10-19", "form": "Asx Query", "title": "Response to ASX Price Query", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150004-2A1704849"}], "performance": {"ticker": "AXP", "has_prices": true, "summary": {"n": 29, "avg": -0.8959539515071931, "win_rate": 0.0, "best": -0.6, "worst": -0.9999875980528943, "as_of": "2026-11-02"}, "buys": [{"who": "Hon. Richard W. Allen", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA12", "amount": 1001.0, "date": "2026-05-08", "score": 0.0, "ref_price": 0.01, "return": -0.6}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2026-03-31", "score": 0.0, "ref_price": 0.012, "return": -0.6666666666666666}, {"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 0.0115, "return": -0.6521739130434783}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2026-03-11", "score": 0.0, "ref_price": 0.013, "return": -0.6923076923076923}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 1001.0, "date": "2025-12-29", "score": 0.0, "ref_price": 0.015, "return": -0.7333333333333333}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-10-30", "score": 0.0, "ref_price": 0.017, "return": -0.7647058823529412}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2025-10-10", "score": 0.0, "ref_price": 316.26, "return": -0.9999873521785871}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 15001.0, "date": "2025-10-10", "score": 0.0, "ref_price": 316.26, "return": -0.9999873521785871}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 15001.0, "date": "2025-07-01", "score": 0.0, "ref_price": 322.53, "return": -0.9999875980528943}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-17", "score": 0.0, "ref_price": 0.0375, "return": -0.8933333333333334}, {"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 15001.0, "date": "2025-05-08", "score": 0.0, "ref_price": 0.025, "return": -0.84}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-05-05", "score": 0.0, "ref_price": 0.0375, "return": -0.8933333333333334}, {"who": "Joabar Raymond", "person_type": "EXEC", "person_label": "Execs", "role": "Grp. Pres., Global Comm. Serv.", "amount": 4054.0699999999997, "date": "2025-04-09", "score": 18.5, "ref_price": 262.36, "return": -0.999984753773441}, {"who": "Hon. Rick Larsen", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WA02", "amount": 1001.0, "date": "2025-04-09", "score": 0.0, "ref_price": 262.36, "return": -0.999984753773441}, {"who": "Angelakis Michael J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 998593.0, "date": "2025-03-07", "score": 51.0, "ref_price": 0.0375, "return": -0.8933333333333334}, {"who": "Hon. Bruce Westerman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 AR04", "amount": 1001.0, "date": "2025-03-03", "score": 0.0, "ref_price": 0.025, "return": -0.84}, {"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2025-02-26", "score": 0.0, "ref_price": 0.025, "return": -0.84}, {"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2025-02-05", "score": 0.0, "ref_price": 0.05, "return": -0.9199999999999999}, {"who": "Hon. John James", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI10", "amount": 1001.0, "date": "2023-11-10", "score": 0.0, "ref_price": 0.025, "return": -0.84}, {"who": "Clayton Walter Joseph III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 143930.0, "date": "2023-10-24", "score": 55.9, "ref_price": 144.42, "return": -0.999972303005124}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 1001.0, "date": "2023-10-03", "score": 0.0, "ref_price": 145.05, "return": -0.9999724233023096}, {"who": "Hon. Greg Stanton", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 AZ04", "amount": 1001.0, "date": "2023-09-26", "score": 0.0, "ref_price": 151.12, "return": -0.9999735309687666}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 15001.0, "date": "2023-09-13", "score": 0.0, "ref_price": 159.14, "return": -0.9999748648988313}, {"who": "Hon. Lois Frankel", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL22", "amount": 1001.0, "date": "2023-03-29", "score": 0.0, "ref_price": 0.075, "return": -0.9466666666666667}, {"who": "Hon. Lois Frankel", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL21", "amount": 1001.0, "date": "2022-06-22", "score": 0.0, "ref_price": 0.125, "return": -0.968}, {"who": "Sen. Susan M Collins", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Collins, Susan M. (Senator)", "amount": 1001.0, "date": "2015-01-13", "score": 0.0, "ref_price": 8.124675, "return": -0.9995076726145969}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2014-07-29", "score": 0.0, "ref_price": 24.374025, "return": -0.9998358908715322}, {"who": "Sen. Susan M Collins", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Collins, Susan M. (Senator)", "amount": 1001.0, "date": "2014-04-23", "score": 0.0, "ref_price": 22.34285625, "return": -0.9998209718598533}, {"who": "Sen. Susan M Collins", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Collins, Susan M. (Senator)", "amount": 1001.0, "date": "2014-04-23", "score": 0.0, "ref_price": 22.34285625, "return": -0.9998209718598533}]}, "price_series": [{"date": "2006-07-20", "close": 372.3944786, "volume": 2277.0}, {"date": "2006-07-21", "close": 372.3944786, "volume": 471.0}, {"date": "2006-07-24", "close": 391.01420253, "volume": 428.0}, {"date": "2006-07-25", "close": 400.324064495, "volume": 2296.0}, {"date": "2006-07-26", "close": 391.01420253, "volume": 286.0}, {"date": "2006-07-27", "close": 409.63392646, "volume": 340.0}, {"date": "2006-07-28", "close": 446.87337432, "volume": 970.0}, {"date": "2006-07-31", "close": 484.11282218, "volume": 3023.0}, {"date": "2006-08-01", "close": 493.422684145, "volume": 737.0}, {"date": "2006-08-02", "close": 512.042408075, "volume": 1541.0}, {"date": "2006-08-03", "close": 539.97199397, "volume": 2483.0}, {"date": "2006-08-04", "close": 558.5917179, "volume": 1154.0}, {"date": "2006-08-07", "close": 539.97199397, "volume": 876.0}, {"date": "2006-08-08", "close": 512.042408075, "volume": 582.0}, {"date": "2006-08-09", "close": 493.422684145, "volume": 388.0}, {"date": "2006-08-10", "close": 539.97199397, "volume": 711.0}, {"date": "2006-08-11", "close": 530.662132005, "volume": 198.0}, {"date": "2006-08-14", "close": 530.662132005, "volume": 396.0}, {"date": "2006-08-15", "close": 521.35227004, "volume": 308.0}, {"date": "2006-08-16", "close": 502.73254611, "volume": 153.0}, {"date": "2006-08-17", "close": 512.042408075, "volume": 115.0}, {"date": "2006-08-18", "close": 502.73254611, "volume": 285.0}, {"date": "2006-08-21", "close": 521.35227004, "volume": 326.0}, {"date": "2006-08-22", "close": 502.73254611, "volume": 206.0}, {"date": "2006-08-23", "close": 446.87337432, "volume": 521.0}, {"date": "2006-08-24", "close": 484.11282218, "volume": 276.0}, {"date": "2006-08-25", "close": 474.802960215, "volume": 27.0}, {"date": "2006-08-28", "close": 484.11282218, "volume": 588.0}, {"date": "2006-08-29", "close": 456.183236285, "volume": 158.0}, {"date": "2006-08-30", "close": 474.802960215, "volume": 89.0}, {"date": "2006-08-31", "close": 456.183236285, "volume": 35.0}, {"date": "2006-09-01", "close": 456.183236285, "volume": 28.0}, {"date": "2006-09-04", "close": 456.183236285, "volume": 96.0}, {"date": "2006-09-05", "close": 446.87337432, "volume": 81.0}, {"date": "2006-09-06", "close": 446.87337432, "volume": 106.0}, {"date": "2006-09-07", "close": 437.563512355, "volume": 54.0}, {"date": "2006-09-08", "close": 446.87337432, "volume": 40.0}, {"date": "2006-09-11", "close": 446.87337432, "volume": 21.0}, {"date": "2006-09-12", "close": 418.943788425, "volume": 53.0}, {"date": "2006-09-13", "close": 381.704340565, "volume": 100.0}, {"date": "2006-09-14", "close": 437.563512355, "volume": 97.0}, {"date": "2006-09-15", "close": 456.183236285, "volume": 194.0}, {"date": "2006-09-18", "close": 446.87337432, "volume": 49.0}, {"date": "2006-09-19", "close": 400.324064495, "volume": 69.0}, {"date": "2006-09-20", "close": 409.63392646, "volume": 37.0}, {"date": "2006-09-21", "close": 437.563512355, "volume": 151.0}, {"date": "2006-09-22", "close": 437.563512355, "volume": 11.0}, {"date": "2006-09-25", "close": 437.563512355, "volume": 94.0}, {"date": "2006-09-26", "close": 428.25365039, "volume": 101.0}, {"date": "2006-09-27", "close": 446.87337432, "volume": 81.0}, {"date": "2006-09-28", "close": 465.49309825, "volume": 140.0}, {"date": "2006-09-29", "close": 465.49309825, "volume": 167.0}, {"date": "2006-10-02", "close": 484.11282218, "volume": 54.0}, {"date": "2006-10-03", "close": 465.49309825, "volume": 64.0}, {"date": "2006-10-04", "close": 465.49309825, "volume": 87.0}, {"date": "2006-10-05", "close": 446.87337432, "volume": 34.0}, {"date": "2006-10-06", "close": 493.422684145, "volume": 671.0}, {"date": "2006-10-09", "close": 521.35227004, "volume": 433.0}, {"date": "2006-10-10", "close": 530.662132005, "volume": 206.0}, {"date": "2006-10-11", "close": 539.97199397, "volume": 100.0}, {"date": "2006-10-12", "close": 539.97199397, "volume": 150.0}, {"date": "2006-10-13", "close": 502.73254611, "volume": 260.0}, {"date": "2006-10-16", "close": 502.73254611, "volume": 371.0}, {"date": "2006-10-17", "close": 512.042408075, "volume": 139.0}, {"date": "2006-10-18", "close": 521.35227004, "volume": 939.0}, {"date": "2006-10-19", "close": 521.35227004, "volume": 155.0}, {"date": "2006-10-20", "close": 539.97199397, "volume": 157.0}, {"date": "2006-10-23", "close": 521.35227004, "volume": 132.0}, {"date": "2006-10-24", "close": 530.662132005, "volume": 62.0}, {"date": "2006-10-25", "close": 595.83116576, "volume": 386.0}, {"date": "2006-10-26", "close": 595.83116576, "volume": 262.0}, {"date": "2006-10-27", "close": 595.83116576, "volume": 162.0}, {"date": "2006-10-30", "close": 614.45088969, "volume": 348.0}, {"date": "2006-10-31", "close": 754.098819165, "volume": 774.0}, {"date": "2006-11-01", "close": 754.098819165, "volume": 232.0}, {"date": "2006-11-02", "close": 716.859371305, "volume": 92.0}, {"date": "2006-11-03", "close": 726.16923327, "volume": 111.0}, {"date": "2006-11-06", "close": 726.16923327, "volume": 160.0}, {"date": "2006-11-07", "close": 735.479095235, "volume": 147.0}, {"date": "2006-11-08", "close": 744.7889572, "volume": 287.0}, {"date": "2006-11-09", "close": 782.02840506, "volume": 156.0}, {"date": "2006-11-10", "close": 875.12702471, "volume": 318.0}, {"date": "2006-11-13", "close": 791.338267025, "volume": 749.0}, {"date": "2006-11-14", "close": 800.64812899, "volume": 334.0}, {"date": "2006-11-15", "close": 837.88757685, "volume": 349.0}, {"date": "2006-11-16", "close": 856.50730078, "volume": 441.0}, {"date": "2006-11-17", "close": 865.817162745, "volume": 303.0}, {"date": "2006-11-20", "close": 930.9861965, "volume": 382.0}, {"date": "2006-11-21", "close": 930.9861965, "volume": 253.0}, {"date": "2006-11-22", "close": 1024.08481615, "volume": 422.0}, {"date": "2006-11-23", "close": 1210.28205545, "volume": 1076.0}, {"date": "2006-11-24", "close": 1256.831365275, "volume": 797.0}, {"date": "2006-11-27", "close": 1228.90177938, "volume": 457.0}, {"date": "2006-11-28", "close": 1117.1834358, "volume": 298.0}, {"date": "2006-11-29", "close": 1107.873573835, "volume": 487.0}, {"date": "2006-11-30", "close": 1154.42288366, "volume": 246.0}, {"date": "2006-12-01", "close": 1191.66233152, "volume": 86.0}, {"date": "2006-12-04", "close": 1154.42288366, "volume": 189.0}, {"date": "2006-12-05", "close": 1042.70454008, "volume": 294.0}, {"date": "2006-12-06", "close": 1033.394678115, "volume": 420.0}, {"date": "2006-12-07", "close": 1042.70454008, "volume": 291.0}, {"date": "2006-12-08", "close": 1070.634125975, "volume": 112.0}, {"date": "2006-12-11", "close": 1107.873573835, "volume": 116.0}, {"date": "2006-12-12", "close": 1303.3806751, "volume": 333.0}, {"date": "2006-12-13", "close": 1303.3806751, "volume": 337.0}, {"date": "2006-12-14", "close": 1210.28205545, "volume": 144.0}, {"date": "2006-12-15", "close": 1303.3806751, "volume": 117.0}, {"date": "2006-12-18", "close": 1247.52150331, "volume": 117.0}, {"date": "2006-12-19", "close": 1238.211641345, "volume": 95.0}, {"date": "2006-12-20", "close": 1200.972193485, "volume": 69.0}, {"date": "2006-12-21", "close": 1200.972193485, "volume": 80.0}, {"date": "2006-12-22", "close": 1228.90177938, "volume": 95.0}, {"date": "2006-12-27", "close": 1303.3806751, "volume": 69.0}, {"date": "2006-12-28", "close": 1489.5779144, "volume": 263.0}, {"date": "2006-12-29", "close": 1470.95819047, "volume": 164.0}, {"date": "2007-01-02", "close": 1713.01460156, "volume": 227.0}, {"date": "2007-01-03", "close": 1861.972393, "volume": 370.0}, {"date": "2007-01-04", "close": 2029.54990837, "volume": 359.0}, {"date": "2007-01-05", "close": 1917.83156479, "volume": 167.0}, {"date": "2007-01-08", "close": 1861.972393, "volume": 116.0}, {"date": "2007-01-09", "close": 1768.87377335, "volume": 129.0}, {"date": "2007-01-10", "close": 1731.63432549, "volume": 126.0}, {"date": "2007-01-11", "close": 1545.43708619, "volume": 175.0}, {"date": "2007-01-12", "close": 1489.5779144, "volume": 463.0}, {"date": "2007-01-15", "close": 1619.91598191, "volume": 229.0}, {"date": "2007-01-16", "close": 1638.53570584, "volume": 97.0}, {"date": "2007-01-17", "close": 1582.67653405, "volume": 178.0}, {"date": "2007-01-18", "close": 1591.986396015, "volume": 28.0}, {"date": "2007-01-19", "close": 1638.53570584, "volume": 97.0}, {"date": "2007-01-22", "close": 1861.972393, "volume": 446.0}, {"date": "2007-01-23", "close": 1889.901978895, "volume": 272.0}, {"date": "2007-01-24", "close": 1843.35266907, "volume": 252.0}, {"date": "2007-01-25", "close": 1824.73294514, "volume": 105.0}, {"date": "2007-01-29", "close": 1582.67653405, "volume": 496.0}, {"date": "2007-01-30", "close": 1582.67653405, "volume": 432.0}, {"date": "2007-01-31", "close": 1517.507500295, "volume": 55.0}, {"date": "2007-02-01", "close": 1545.43708619, "volume": 102.0}, {"date": "2007-02-02", "close": 1526.81736226, "volume": 152.0}, {"date": "2007-02-05", "close": 1359.23984689, "volume": 394.0}, {"date": "2007-02-06", "close": 1452.33846654, "volume": 190.0}, {"date": "2007-02-07", "close": 1433.71874261, "volume": 287.0}, {"date": "2007-02-08", "close": 1396.47929475, "volume": 156.0}, {"date": "2007-02-09", "close": 1480.268052435, "volume": 377.0}, {"date": "2007-02-12", "close": 1768.87377335, "volume": 773.0}, {"date": "2007-02-13", "close": 1713.01460156, "volume": 479.0}, {"date": "2007-02-14", "close": 1675.7751537, "volume": 356.0}, {"date": "2007-02-15", "close": 1638.53570584, "volume": 382.0}, {"date": "2007-02-16", "close": 1694.39487763, "volume": 305.0}, {"date": "2007-02-19", "close": 1591.986396015, "volume": 391.0}, {"date": "2007-02-20", "close": 1619.91598191, "volume": 66.0}, {"date": "2007-02-21", "close": 1470.95819047, "volume": 191.0}, {"date": "2007-02-22", "close": 1610.606119945, "volume": 243.0}, {"date": "2007-02-23", "close": 1470.95819047, "volume": 149.0}, {"date": "2007-02-26", "close": 1489.5779144, "volume": 132.0}, {"date": "2007-02-27", "close": 1489.5779144, "volume": 87.0}, {"date": "2007-02-28", "close": 1331.310260995, "volume": 313.0}, {"date": "2007-03-01", "close": 1303.3806751, "volume": 155.0}, {"date": "2007-03-02", "close": 1191.66233152, "volume": 323.0}, {"date": "2007-03-05", "close": 679.619923445, "volume": 3035.0}, {"date": "2007-03-06", "close": 623.760751655, "volume": 1257.0}, {"date": "2007-03-07", "close": 679.619923445, "volume": 1357.0}, {"date": "2007-03-08", "close": 688.92978541, "volume": 302.0}, {"date": "2007-03-09", "close": 670.31006148, "volume": 46.0}, {"date": "2007-03-13", "close": 465.49309825, "volume": 3870.0}, {"date": "2007-03-14", "close": 456.183236285, "volume": 679.0}, {"date": "2007-03-15", "close": 484.11282218, "volume": 204.0}, {"date": "2007-03-16", "close": 446.87337432, "volume": 325.0}, {"date": "2007-03-19", "close": 428.25365039, "volume": 222.0}, {"date": "2007-03-20", "close": 409.63392646, "volume": 502.0}, {"date": "2007-03-21", "close": 363.084616635, "volume": 383.0}, {"date": "2007-03-22", "close": 363.084616635, "volume": 140.0}, {"date": "2007-03-23", "close": 344.464892705, "volume": 233.0}, {"date": "2007-03-26", "close": 456.183236285, "volume": 520.0}, {"date": "2007-03-27", "close": 437.563512355, "volume": 599.0}, {"date": "2007-03-28", "close": 418.943788425, "volume": 194.0}, {"date": "2007-03-29", "close": 418.943788425, "volume": 172.0}, {"date": "2007-03-30", "close": 409.63392646, "volume": 158.0}, {"date": "2007-04-02", "close": 428.25365039, "volume": 63.0}, {"date": "2007-04-03", "close": 418.943788425, "volume": 77.0}, {"date": "2007-04-04", "close": 409.63392646, "volume": 264.0}, {"date": "2007-04-05", "close": 418.943788425, "volume": 91.0}, {"date": "2007-04-10", "close": 409.63392646, "volume": 286.0}, {"date": "2007-04-11", "close": 558.5917179, "volume": 1445.0}, {"date": "2007-04-12", "close": 698.239647375, "volume": 2036.0}, {"date": "2007-04-13", "close": 651.69033755, "volume": 892.0}, {"date": "2007-04-16", "close": 614.45088969, "volume": 434.0}, {"date": "2007-04-17", "close": 567.901579865, "volume": 217.0}, {"date": "2007-04-18", "close": 595.83116576, "volume": 163.0}, {"date": "2007-04-19", "close": 595.83116576, "volume": 150.0}, {"date": "2007-04-20", "close": 586.521303795, "volume": 161.0}, {"date": "2007-04-23", "close": 530.662132005, "volume": 414.0}, {"date": "2007-04-24", "close": 558.5917179, "volume": 176.0}, {"date": "2007-04-26", "close": 558.5917179, "volume": 304.0}, {"date": "2007-04-27", "close": 558.5917179, "volume": 159.0}, {"date": "2007-04-30", "close": 521.35227004, "volume": 89.0}, {"date": "2007-05-01", "close": 539.97199397, "volume": 129.0}, {"date": "2007-05-02", "close": 558.5917179, "volume": 82.0}, {"date": "2007-05-03", "close": 530.662132005, "volume": 37.0}, {"date": "2007-05-04", "close": 521.35227004, "volume": 111.0}, {"date": "2007-05-07", "close": 539.97199397, "volume": 57.0}, {"date": "2007-05-08", "close": 595.83116576, "volume": 514.0}, {"date": "2007-05-09", "close": 605.141027725, "volume": 176.0}, {"date": "2007-05-10", "close": 633.07061362, "volume": 440.0}, {"date": "2007-05-11", "close": 679.619923445, "volume": 696.0}, {"date": "2007-05-14", "close": 735.479095235, "volume": 634.0}, {"date": "2007-05-15", "close": 763.40868113, "volume": 816.0}, {"date": "2007-05-16", "close": 763.40868113, "volume": 430.0}, {"date": "2007-05-17", "close": 772.718543095, "volume": 807.0}, {"date": "2007-05-18", "close": 744.7889572, "volume": 271.0}, {"date": "2007-05-21", "close": 716.859371305, "volume": 88.0}, {"date": "2007-05-22", "close": 679.619923445, "volume": 49.0}, {"date": "2007-05-23", "close": 698.239647375, "volume": 104.0}, {"date": "2007-05-24", "close": 651.69033755, "volume": 170.0}, {"date": "2007-05-25", "close": 651.69033755, "volume": 242.0}, {"date": "2007-05-28", "close": 716.859371305, "volume": 261.0}, {"date": "2007-05-29", "close": 670.31006148, "volume": 69.0}, {"date": "2007-05-30", "close": 651.69033755, "volume": 220.0}, {"date": "2007-05-31", "close": 670.31006148, "volume": 245.0}, {"date": "2007-06-01", "close": 679.619923445, "volume": 108.0}, {"date": "2007-06-04", "close": 688.92978541, "volume": 321.0}, {"date": "2007-06-05", "close": 642.380475585, "volume": 502.0}, {"date": "2007-06-06", "close": 679.619923445, "volume": 220.0}, {"date": "2007-06-07", "close": 707.54950934, "volume": 573.0}, {"date": "2007-06-08", "close": 688.92978541, "volume": 370.0}, {"date": "2007-06-12", "close": 633.07061362, "volume": 670.0}, {"date": "2007-06-13", "close": 642.380475585, "volume": 172.0}, {"date": "2007-06-14", "close": 688.92978541, "volume": 347.0}, {"date": "2007-06-15", "close": 688.92978541, "volume": 300.0}, {"date": "2007-06-18", "close": 688.92978541, "volume": 430.0}, {"date": "2007-06-19", "close": 549.281855935, "volume": 918.0}, {"date": "2007-06-20", "close": 577.21144183, "volume": 489.0}, {"date": "2007-06-21", "close": 633.07061362, "volume": 900.0}, {"date": "2007-06-22", "close": 633.07061362, "volume": 246.0}, {"date": "2007-06-25", "close": 595.83116576, "volume": 365.0}, {"date": "2007-06-26", "close": 577.21144183, "volume": 562.0}, {"date": "2007-06-27", "close": 567.901579865, "volume": 307.0}, {"date": "2007-06-28", "close": 567.901579865, "volume": 492.0}, {"date": "2007-06-29", "close": 558.5917179, "volume": 256.0}, {"date": "2007-07-02", "close": 623.760751655, "volume": 124.0}, {"date": "2007-07-03", "close": 595.83116576, "volume": 202.0}, {"date": "2007-07-04", "close": 577.21144183, "volume": 338.0}, {"date": "2007-07-05", "close": 577.21144183, "volume": 113.0}, {"date": "2007-07-06", "close": 567.901579865, "volume": 277.0}, {"date": "2007-07-09", "close": 558.5917179, "volume": 220.0}, {"date": "2007-07-10", "close": 549.281855935, "volume": 104.0}, {"date": "2007-07-11", "close": 539.97199397, "volume": 141.0}, {"date": "2007-07-12", "close": 502.73254611, "volume": 285.0}, {"date": "2007-07-13", "close": 539.97199397, "volume": 112.0}, {"date": "2007-07-16", "close": 539.97199397, "volume": 217.0}, {"date": "2007-07-17", "close": 512.042408075, "volume": 83.0}, {"date": "2007-07-18", "close": 493.422684145, "volume": 86.0}, {"date": "2007-07-19", "close": 502.73254611, "volume": 153.0}, {"date": "2007-07-20", "close": 502.73254611, "volume": 200.0}, {"date": "2007-07-23", "close": 502.73254611, "volume": 4.0}, {"date": "2007-07-24", "close": 502.73254611, "volume": 232.0}, {"date": "2007-07-25", "close": 502.73254611, "volume": 96.0}, {"date": "2007-07-26", "close": 502.73254611, "volume": 102.0}, {"date": "2007-07-27", "close": 474.802960215, "volume": 321.0}, {"date": "2007-07-30", "close": 484.11282218, "volume": 218.0}, {"date": "2007-07-31", "close": 484.11282218, "volume": 13.0}, {"date": "2007-08-01", "close": 437.563512355, "volume": 123.0}, {"date": "2007-08-02", "close": 446.87337432, "volume": 44.0}, {"date": "2007-08-03", "close": 446.87337432, "volume": 103.0}, {"date": "2007-08-06", "close": 418.943788425, "volume": 108.0}, {"date": "2007-08-07", "close": 418.943788425, "volume": 82.0}, {"date": "2007-08-08", "close": 456.183236285, "volume": 336.0}, {"date": "2007-08-09", "close": 465.49309825, "volume": 132.0}, {"date": "2007-08-10", "close": 437.563512355, "volume": 28.0}, {"date": "2007-08-13", "close": 409.63392646, "volume": 102.0}, {"date": "2007-08-14", "close": 418.943788425, "volume": 164.0}, {"date": "2007-08-15", "close": 353.77475467, "volume": 391.0}, {"date": "2007-08-16", "close": 391.01420253, "volume": 380.0}, {"date": "2007-08-17", "close": 391.01420253, "volume": 438.0}, {"date": "2007-08-20", "close": 391.01420253, "volume": 159.0}, {"date": "2007-08-21", "close": 418.943788425, "volume": 35.0}, {"date": "2007-08-22", "close": 391.01420253, "volume": 109.0}, {"date": "2007-08-23", "close": 428.25365039, "volume": 144.0}, {"date": "2007-08-24", "close": 428.25365039, "volume": 164.0}, {"date": "2007-08-27", "close": 409.63392646, "volume": 97.0}, {"date": "2007-08-28", "close": 418.943788425, "volume": 40.0}, {"date": "2007-08-29", "close": 437.563512355, "volume": 95.0}, {"date": "2007-08-30", "close": 474.802960215, "volume": 534.0}, {"date": "2007-08-31", "close": 484.11282218, "volume": 125.0}, {"date": "2007-09-03", "close": 446.87337432, "volume": 95.0}, {"date": "2007-09-04", "close": 437.563512355, "volume": 147.0}, {"date": "2007-09-05", "close": 381.704340565, "volume": 323.0}, {"date": "2007-09-06", "close": 409.63392646, "volume": 56.0}, {"date": "2007-09-07", "close": 400.324064495, "volume": 298.0}, {"date": "2007-09-10", "close": 391.01420253, "volume": 277.0}, {"date": "2007-09-11", "close": 446.87337432, "volume": 323.0}, {"date": "2007-09-12", "close": 446.87337432, "volume": 220.0}, {"date": "2007-09-13", "close": 428.25365039, "volume": 68.0}, {"date": "2007-09-14", "close": 493.422684145, "volume": 387.0}, {"date": "2007-09-17", "close": 484.11282218, "volume": 181.0}, {"date": "2007-09-18", "close": 474.802960215, "volume": 2.0}, {"date": "2007-09-19", "close": 484.11282218, "volume": 60.0}, {"date": "2007-09-20", "close": 484.11282218, "volume": 40.0}, {"date": "2007-09-21", "close": 465.49309825, "volume": 98.0}, {"date": "2007-09-24", "close": 381.704340565, "volume": 711.0}, {"date": "2007-09-25", "close": 372.3944786, "volume": 261.0}, {"date": "2007-09-26", "close": 363.084616635, "volume": 65.0}, {"date": "2007-09-27", "close": 363.084616635, "volume": 121.0}, {"date": "2007-09-28", "close": 353.77475467, "volume": 98.0}, {"date": "2007-10-01", "close": 363.084616635, "volume": 55.0}, {"date": "2007-10-02", "close": 353.77475467, "volume": 71.0}, {"date": "2007-10-03", "close": 353.77475467, "volume": 72.0}, {"date": "2007-10-04", "close": 363.084616635, "volume": 69.0}, {"date": "2007-10-05", "close": 400.324064495, "volume": 218.0}, {"date": "2007-10-08", "close": 381.704340565, "volume": 71.0}, {"date": "2007-10-09", "close": 409.63392646, "volume": 706.0}, {"date": "2007-10-10", "close": 391.01420253, "volume": 142.0}, {"date": "2007-10-11", "close": 372.3944786, "volume": 319.0}, {"date": "2007-10-12", "close": 391.01420253, "volume": 262.0}, {"date": "2007-10-15", "close": 391.01420253, "volume": 270.0}, {"date": "2007-10-16", "close": 418.943788425, "volume": 171.0}, {"date": "2007-10-17", "close": 400.324064495, "volume": 224.0}, {"date": "2007-10-18", "close": 391.01420253, "volume": 91.0}, {"date": "2007-10-19", "close": 391.01420253, "volume": 46.0}, {"date": "2007-10-22", "close": 372.3944786, "volume": 150.0}, {"date": "2007-10-23", "close": 381.704340565, "volume": 187.0}, {"date": "2007-10-24", "close": 372.3944786, "volume": 12.0}, {"date": "2007-10-25", "close": 391.01420253, "volume": 51.0}, {"date": "2007-10-26", "close": 372.3944786, "volume": 186.0}, {"date": "2007-10-29", "close": 381.704340565, "volume": 17.0}, {"date": "2007-10-30", "close": 372.3944786, "volume": 16.0}, {"date": "2007-10-31", "close": 381.704340565, "volume": 127.0}, {"date": "2007-11-01", "close": 409.63392646, "volume": 214.0}, {"date": "2007-11-02", "close": 391.01420253, "volume": 177.0}, {"date": "2007-11-05", "close": 381.704340565, "volume": 73.0}, {"date": "2007-11-06", "close": 372.3944786, "volume": 42.0}, {"date": "2007-11-07", "close": 391.01420253, "volume": 41.0}, {"date": "2007-11-08", "close": 335.15503074, "volume": 987.0}, {"date": "2007-11-09", "close": 353.77475467, "volume": 345.0}, {"date": "2007-11-12", "close": 335.15503074, "volume": 69.0}, {"date": "2007-11-13", "close": 335.15503074, "volume": 70.0}, {"date": "2007-11-14", "close": 335.15503074, "volume": 105.0}, {"date": "2007-11-15", "close": 335.15503074, "volume": 116.0}, {"date": "2007-11-16", "close": 335.15503074, "volume": 18.0}, {"date": "2007-11-19", "close": 335.15503074, "volume": 67.0}, {"date": "2007-11-20", "close": 325.845168775, "volume": 102.0}, {"date": "2007-11-21", "close": 344.464892705, "volume": 50.0}, {"date": "2007-11-22", "close": 353.77475467, "volume": 173.0}, {"date": "2007-11-23", "close": 391.01420253, "volume": 629.0}, {"date": "2007-11-26", "close": 437.563512355, "volume": 521.0}, {"date": "2007-11-27", "close": 484.11282218, "volume": 333.0}, {"date": "2007-11-29", "close": 381.704340565, "volume": 834.0}, {"date": "2007-11-30", "close": 400.324064495, "volume": 141.0}, {"date": "2007-12-03", "close": 437.563512355, "volume": 228.0}, {"date": "2007-12-04", "close": 465.49309825, "volume": 210.0}, {"date": "2007-12-05", "close": 418.943788425, "volume": 299.0}, {"date": "2007-12-06", "close": 493.422684145, "volume": 488.0}, {"date": "2007-12-07", "close": 521.35227004, "volume": 567.0}, {"date": "2007-12-10", "close": 521.35227004, "volume": 537.0}, {"date": "2007-12-11", "close": 502.73254611, "volume": 197.0}, {"date": "2007-12-12", "close": 502.73254611, "volume": 107.0}, {"date": "2007-12-13", "close": 502.73254611, "volume": 376.0}, {"date": "2007-12-14", "close": 512.042408075, "volume": 450.0}, {"date": "2007-12-17", "close": 484.11282218, "volume": 105.0}, {"date": "2007-12-18", "close": 465.49309825, "volume": 92.0}, {"date": "2007-12-19", "close": 409.63392646, "volume": 369.0}, {"date": "2007-12-20", "close": 484.11282218, "volume": 237.0}, {"date": "2007-12-21", "close": 418.943788425, "volume": 94.0}, {"date": "2007-12-24", "close": 428.25365039, "volume": 78.0}, {"date": "2007-12-27", "close": 428.25365039, "volume": 176.0}, {"date": "2007-12-28", "close": 446.87337432, "volume": 227.0}, {"date": "2007-12-31", "close": 409.63392646, "volume": 14.0}, {"date": "2008-01-02", "close": 428.25365039, "volume": 156.0}, {"date": "2008-01-03", "close": 474.802960215, "volume": 85.0}, {"date": "2008-01-04", "close": 418.943788425, "volume": 56.0}, {"date": "2008-01-07", "close": 428.25365039, "volume": 81.0}, {"date": "2008-01-08", "close": 418.943788425, "volume": 286.0}, {"date": "2008-01-09", "close": 400.324064495, "volume": 201.0}, {"date": "2008-01-10", "close": 409.63392646, "volume": 98.0}, {"date": "2008-01-11", "close": 400.324064495, "volume": 64.0}, {"date": "2008-01-14", "close": 428.25365039, "volume": 179.0}, {"date": "2008-01-15", "close": 437.563512355, "volume": 347.0}, {"date": "2008-01-16", "close": 437.563512355, "volume": 163.0}, {"date": "2008-01-17", "close": 428.25365039, "volume": 108.0}, {"date": "2008-01-18", "close": 493.422684145, "volume": 557.0}, {"date": "2008-01-21", "close": 456.183236285, "volume": 169.0}, {"date": "2008-01-22", "close": 372.3944786, "volume": 150.0}, {"date": "2008-01-23", "close": 428.25365039, "volume": 121.0}, {"date": "2008-01-24", "close": 372.3944786, "volume": 211.0}, {"date": "2008-01-25", "close": 381.704340565, "volume": 109.0}, {"date": "2008-01-29", "close": 381.704340565, "volume": 54.0}, {"date": "2008-01-30", "close": 381.704340565, "volume": 8.0}, {"date": "2008-01-31", "close": 391.01420253, "volume": 78.0}, {"date": "2008-02-01", "close": 391.01420253, "volume": 185.0}, {"date": "2008-02-04", "close": 409.63392646, "volume": 143.0}, {"date": "2008-02-05", "close": 381.704340565, "volume": 33.0}, {"date": "2008-02-06", "close": 363.084616635, "volume": 117.0}, {"date": "2008-02-07", "close": 363.084616635, "volume": 31.0}, {"date": "2008-02-08", "close": 381.704340565, "volume": 127.0}, {"date": "2008-02-11", "close": 353.77475467, "volume": 172.0}, {"date": "2008-02-12", "close": 344.464892705, "volume": 12.0}, {"date": "2008-02-13", "close": 316.53530681, "volume": 216.0}, {"date": "2008-02-14", "close": 363.084616635, "volume": 304.0}, {"date": "2008-02-15", "close": 372.3944786, "volume": 390.0}, {"date": "2008-02-18", "close": 391.01420253, "volume": 121.0}, {"date": "2008-02-19", "close": 353.77475467, "volume": 46.0}, {"date": "2008-02-20", "close": 353.77475467, "volume": 238.0}, {"date": "2008-02-21", "close": 391.01420253, "volume": 114.0}, {"date": "2008-02-22", "close": 809.957990955, "volume": 19964.0}, {"date": "2008-02-25", "close": 698.239647375, "volume": 5584.0}, {"date": "2008-02-26", "close": 651.69033755, "volume": 2314.0}, {"date": "2008-02-27", "close": 670.31006148, "volume": 2162.0}, {"date": "2008-02-28", "close": 670.31006148, "volume": 630.0}, {"date": "2008-02-29", "close": 661.000199515, "volume": 387.0}, {"date": "2008-03-03", "close": 651.69033755, "volume": 381.0}, {"date": "2008-03-04", "close": 642.380475585, "volume": 3255.0}, {"date": "2008-03-05", "close": 651.69033755, "volume": 464.0}, {"date": "2008-03-06", "close": 605.141027725, "volume": 282.0}, {"date": "2008-03-07", "close": 586.521303795, "volume": 345.0}, {"date": "2008-03-10", "close": 623.760751655, "volume": 197.0}, {"date": "2008-03-11", "close": 633.07061362, "volume": 324.0}, {"date": "2008-03-12", "close": 614.45088969, "volume": 249.0}, {"date": "2008-03-13", "close": 595.83116576, "volume": 156.0}, {"date": "2008-03-14", "close": 651.69033755, "volume": 125.0}, {"date": "2008-03-17", "close": 744.7889572, "volume": 1120.0}, {"date": "2008-03-18", "close": 754.098819165, "volume": 909.0}, {"date": "2008-03-19", "close": 744.7889572, "volume": 1230.0}, {"date": "2008-03-20", "close": 763.40868113, "volume": 430.0}, {"date": "2008-03-25", "close": 707.54950934, "volume": 1584.0}, {"date": "2008-03-26", "close": 735.479095235, "volume": 584.0}, {"date": "2008-03-27", "close": 716.859371305, "volume": 1686.0}, {"date": "2008-03-28", "close": 754.098819165, "volume": 698.0}, {"date": "2008-03-31", "close": 707.54950934, "volume": 1286.0}, {"date": "2008-04-01", "close": 670.31006148, "volume": 736.0}, {"date": "2008-04-02", "close": 670.31006148, "volume": 84.0}, {"date": "2008-04-03", "close": 642.380475585, "volume": 157.0}, {"date": "2008-04-04", "close": 679.619923445, "volume": 233.0}, {"date": "2008-04-07", "close": 670.31006148, "volume": 169.0}, {"date": "2008-04-08", "close": 651.69033755, "volume": 50.0}, {"date": "2008-04-09", "close": 633.07061362, "volume": 298.0}, {"date": "2008-04-10", "close": 595.83116576, "volume": 106.0}, {"date": "2008-04-11", "close": 605.141027725, "volume": 491.0}, {"date": "2008-04-14", "close": 595.83116576, "volume": 154.0}, {"date": "2008-04-15", "close": 623.760751655, "volume": 69.0}, {"date": "2008-04-16", "close": 595.83116576, "volume": 144.0}, {"date": "2008-04-17", "close": 623.760751655, "volume": 172.0}, {"date": "2008-04-18", "close": 661.000199515, "volume": 992.0}, {"date": "2008-04-21", "close": 623.760751655, "volume": 353.0}, {"date": "2008-04-22", "close": 614.45088969, "volume": 137.0}, {"date": "2008-04-23", "close": 605.141027725, "volume": 50.0}, {"date": "2008-04-24", "close": 651.69033755, "volume": 281.0}, {"date": "2008-04-28", "close": 679.619923445, "volume": 324.0}, {"date": "2008-04-29", "close": 698.239647375, "volume": 226.0}, {"date": "2008-04-30", "close": 670.31006148, "volume": 127.0}, {"date": "2008-05-01", "close": 651.69033755, "volume": 265.0}, {"date": "2008-05-02", "close": 642.380475585, "volume": 281.0}, {"date": "2008-05-05", "close": 633.07061362, "volume": 114.0}, {"date": "2008-05-06", "close": 633.07061362, "volume": 224.0}, {"date": "2008-05-07", "close": 623.760751655, "volume": 278.0}, {"date": "2008-05-08", "close": 623.760751655, "volume": 146.0}, {"date": "2008-05-09", "close": 623.760751655, "volume": 747.0}, {"date": "2008-05-12", "close": 605.141027725, "volume": 161.0}, {"date": "2008-05-13", "close": 595.83116576, "volume": 61.0}, {"date": "2008-05-14", "close": 605.141027725, "volume": 528.0}, {"date": "2008-05-15", "close": 623.760751655, "volume": 183.0}, {"date": "2008-05-16", "close": 614.45088969, "volume": 123.0}, {"date": "2008-05-19", "close": 623.760751655, "volume": 157.0}, {"date": "2008-05-20", "close": 707.54950934, "volume": 3160.0}, {"date": "2008-05-21", "close": 688.92978541, "volume": 750.0}, {"date": "2008-05-22", "close": 688.92978541, "volume": 423.0}, {"date": "2008-05-23", "close": 726.16923327, "volume": 701.0}, {"date": "2008-05-26", "close": 735.479095235, "volume": 913.0}, {"date": "2008-05-27", "close": 707.54950934, "volume": 453.0}, {"date": "2008-05-28", "close": 707.54950934, "volume": 263.0}, {"date": "2008-05-29", "close": 782.02840506, "volume": 465.0}, {"date": "2008-05-30", "close": 754.098819165, "volume": 286.0}, {"date": "2008-06-02", "close": 772.718543095, "volume": 237.0}, {"date": "2008-06-03", "close": 735.479095235, "volume": 159.0}, {"date": "2008-06-04", "close": 726.16923327, "volume": 146.0}, {"date": "2008-06-05", "close": 679.619923445, "volume": 226.0}, {"date": "2008-06-06", "close": 679.619923445, "volume": 177.0}, {"date": "2008-06-10", "close": 623.760751655, "volume": 314.0}, {"date": "2008-06-11", "close": 623.760751655, "volume": 206.0}, {"date": "2008-06-12", "close": 614.45088969, "volume": 137.0}, {"date": "2008-06-13", "close": 623.760751655, "volume": 208.0}, {"date": "2008-06-16", "close": 595.83116576, "volume": 145.0}, {"date": "2008-06-17", "close": 586.521303795, "volume": 68.0}, {"date": "2008-06-18", "close": 595.83116576, "volume": 176.0}, {"date": "2008-06-19", "close": 623.760751655, "volume": 197.0}, {"date": "2008-06-20", "close": 549.281855935, "volume": 590.0}, {"date": "2008-06-23", "close": 521.35227004, "volume": 396.0}, {"date": "2008-06-24", "close": 484.11282218, "volume": 69.0}, {"date": "2008-06-25", "close": 474.802960215, "volume": 114.0}, {"date": "2008-06-26", "close": 484.11282218, "volume": 128.0}, {"date": "2008-06-27", "close": 456.183236285, "volume": 80.0}, {"date": "2008-06-30", "close": 409.63392646, "volume": 292.0}, {"date": "2008-07-01", "close": 484.11282218, "volume": 139.0}, {"date": "2008-07-02", "close": 484.11282218, "volume": 173.0}, {"date": "2008-07-03", "close": 428.25365039, "volume": 90.0}, {"date": "2008-07-04", "close": 428.25365039, "volume": 96.0}, {"date": "2008-07-07", "close": 418.943788425, "volume": 43.0}, {"date": "2008-07-08", "close": 418.943788425, "volume": 39.0}, {"date": "2008-07-09", "close": 418.943788425, "volume": 32.0}, {"date": "2008-07-10", "close": 428.25365039, "volume": 36.0}, {"date": "2008-07-11", "close": 493.422684145, "volume": 115.0}, {"date": "2008-07-14", "close": 484.11282218, "volume": 129.0}, {"date": "2008-07-15", "close": 465.49309825, "volume": 60.0}, {"date": "2008-07-16", "close": 465.49309825, "volume": 8.0}, {"date": "2008-07-17", "close": 446.87337432, "volume": 3.0}, {"date": "2008-07-18", "close": 446.87337432, "volume": 46.0}, {"date": "2008-07-21", "close": 437.563512355, "volume": 48.0}, {"date": "2008-07-22", "close": 446.87337432, "volume": 188.0}, {"date": "2008-07-23", "close": 446.87337432, "volume": 58.0}, {"date": "2008-07-24", "close": 456.183236285, "volume": 54.0}, {"date": "2008-07-25", "close": 446.87337432, "volume": 90.0}, {"date": "2008-07-28", "close": 437.563512355, "volume": 16.0}, {"date": "2008-07-29", "close": 381.704340565, "volume": 71.0}, {"date": "2008-07-30", "close": 456.183236285, "volume": 134.0}, {"date": "2008-07-31", "close": 446.87337432, "volume": 6.0}, {"date": "2008-08-04", "close": 409.63392646, "volume": 60.0}, {"date": "2008-08-05", "close": 391.01420253, "volume": 112.0}, {"date": "2008-08-06", "close": 391.01420253, "volume": 6.0}, {"date": "2008-08-07", "close": 353.77475467, "volume": 64.0}, {"date": "2008-08-08", "close": 409.63392646, "volume": 48.0}, {"date": "2008-08-11", "close": 400.324064495, "volume": 18.0}, {"date": "2008-08-12", "close": 381.704340565, "volume": 3.0}, {"date": "2008-08-13", "close": 372.3944786, "volume": 42.0}, {"date": "2008-08-14", "close": 372.3944786, "volume": 26.0}, {"date": "2008-08-15", "close": 391.01420253, "volume": 16.0}, {"date": "2008-08-18", "close": 381.704340565, "volume": 4.0}, {"date": "2008-08-20", "close": 363.084616635, "volume": 27.0}, {"date": "2008-08-21", "close": 363.084616635, "volume": 2.0}, {"date": "2008-08-22", "close": 409.63392646, "volume": 61.0}, {"date": "2008-08-25", "close": 409.63392646, "volume": 10.0}, {"date": "2008-08-26", "close": 446.87337432, "volume": 59.0}, {"date": "2008-08-27", "close": 391.01420253, "volume": 105.0}, {"date": "2008-08-28", "close": 391.01420253, "volume": 21.0}, {"date": "2008-08-29", "close": 391.01420253, "volume": 7.0}, {"date": "2008-09-01", "close": 437.563512355, "volume": 84.0}, {"date": "2008-09-03", "close": 446.87337432, "volume": 23.0}, {"date": "2008-09-04", "close": 400.324064495, "volume": 27.0}, {"date": "2008-09-05", "close": 391.01420253, "volume": 39.0}, {"date": "2008-09-08", "close": 409.63392646, "volume": 14.0}, {"date": "2008-09-09", "close": 391.01420253, "volume": 41.0}, {"date": "2008-09-10", "close": 391.01420253, "volume": 18.0}, {"date": "2008-09-11", "close": 363.084616635, "volume": 111.0}, {"date": "2008-09-15", "close": 316.53530681, "volume": 41.0}, {"date": "2008-09-16", "close": 307.225444845, "volume": 30.0}, {"date": "2008-09-17", "close": 316.53530681, "volume": 43.0}, {"date": "2008-09-18", "close": 316.53530681, "volume": 124.0}, {"date": "2008-09-19", "close": 353.77475467, "volume": 51.0}, {"date": "2008-09-22", "close": 316.53530681, "volume": 3.0}, {"date": "2008-09-23", "close": 316.53530681, "volume": 61.0}, {"date": "2008-09-24", "close": 297.91558288, "volume": 12.0}, {"date": "2008-09-25", "close": 297.91558288, "volume": 10.0}, {"date": "2008-09-26", "close": 297.91558288, "volume": 27.0}, {"date": "2008-09-29", "close": 288.605720915, "volume": 0.0}, {"date": "2008-09-30", "close": 288.605720915, "volume": 50.0}, {"date": "2008-10-01", "close": 251.366273055, "volume": 48.0}, {"date": "2008-10-02", "close": 269.985996985, "volume": 9.0}, {"date": "2008-10-03", "close": 260.67613502, "volume": 150.0}, {"date": "2008-10-06", "close": 242.05641109, "volume": 9.0}, {"date": "2008-10-07", "close": 223.43668716, "volume": 104.0}, {"date": "2008-10-08", "close": 204.81696323, "volume": 37.0}, {"date": "2008-10-09", "close": 184.335266907, "volume": 115.0}, {"date": "2008-10-10", "close": 139.647929475, "volume": 100.0}, {"date": "2008-10-13", "close": 167.57751537, "volume": 137.0}, {"date": "2008-10-14", "close": 232.746549125, "volume": 128.0}, {"date": "2008-10-15", "close": 279.29585895, "volume": 113.0}, {"date": "2008-10-16", "close": 204.81696323, "volume": 32.0}, {"date": "2008-10-17", "close": 214.126825195, "volume": 19.0}, {"date": "2008-10-22", "close": 251.366273055, "volume": 68.0}, {"date": "2008-10-23", "close": 214.126825195, "volume": 15.0}, {"date": "2008-10-24", "close": 195.507101265, "volume": 33.0}, {"date": "2008-10-27", "close": 148.95779144, "volume": 20.0}, {"date": "2008-10-28", "close": 148.95779144, "volume": 0.0}, {"date": "2008-10-29", "close": 186.1972393, "volume": 6.0}, {"date": "2008-10-30", "close": 134.062012296, "volume": 8.0}, {"date": "2008-11-05", "close": 242.05641109, "volume": 407.0}, {"date": "2008-11-06", "close": 232.746549125, "volume": 21.0}, {"date": "2008-11-07", "close": 204.81696323, "volume": 38.0}, {"date": "2008-11-10", "close": 223.43668716, "volume": 6.0}, {"date": "2008-11-11", "close": 186.1972393, "volume": 80.0}, {"date": "2008-11-13", "close": 148.95779144, "volume": 51.0}, {"date": "2008-11-17", "close": 186.1972393, "volume": 26.0}, {"date": "2008-11-18", "close": 186.1972393, "volume": 8.0}, {"date": "2008-11-19", "close": 139.647929475, "volume": 73.0}, {"date": "2008-11-20", "close": 139.647929475, "volume": 6.0}, {"date": "2008-11-24", "close": 141.509901868, "volume": 14.0}, {"date": "2008-11-25", "close": 148.95779144, "volume": 35.0}, {"date": "2008-11-27", "close": 148.95779144, "volume": 8.0}, {"date": "2008-11-28", "close": 139.647929475, "volume": 3.0}, {"date": "2008-12-01", "close": 139.647929475, "volume": 1.0}, {"date": "2008-12-03", "close": 121.028205545, "volume": 90.0}, {"date": "2008-12-04", "close": 93.09861965, "volume": 275.0}, {"date": "2008-12-08", "close": 130.33806751, "volume": 40.0}, {"date": "2008-12-09", "close": 111.71834358, "volume": 3.0}, {"date": "2008-12-10", "close": 102.408481615, "volume": 1.0}, {"date": "2008-12-15", "close": 107.994398794, "volume": 21.0}, {"date": "2008-12-17", "close": 98.684536829, "volume": 8.0}, {"date": "2008-12-18", "close": 93.09861965, "volume": 24.0}, {"date": "2008-12-19", "close": 91.236647257, "volume": 34.0}, {"date": "2008-12-22", "close": 89.374674864, "volume": 29.0}, {"date": "2008-12-31", "close": 91.236647257, "volume": 51.0}, {"date": "2009-01-05", "close": 91.236647257, "volume": 43.0}, {"date": "2009-01-06", "close": 94.960592043, "volume": 131.0}, {"date": "2009-01-07", "close": 100.546509222, "volume": 44.0}, {"date": "2009-01-08", "close": 94.960592043, "volume": 82.0}, {"date": "2009-01-14", "close": 87.512702471, "volume": 19.0}, {"date": "2009-01-15", "close": 85.650730078, "volume": 10.0}, {"date": "2009-01-19", "close": 93.09861965, "volume": 20.0}, {"date": "2009-01-21", "close": 93.09861965, "volume": 2.0}, {"date": "2009-01-28", "close": 78.202840506, "volume": 34.0}, {"date": "2009-01-29", "close": 74.47889572, "volume": 48.0}, {"date": "2009-01-30", "close": 74.47889572, "volume": 32.0}, {"date": "2009-02-02", "close": 67.031006148, "volume": 19.0}, {"date": "2009-02-03", "close": 67.031006148, "volume": 27.0}, {"date": "2009-02-04", "close": 67.031006148, "volume": 38.0}, {"date": "2009-02-06", "close": 74.47889572, "volume": 12.0}, {"date": "2009-02-09", "close": 78.202840506, "volume": 20.0}, {"date": "2009-02-11", "close": 67.031006148, "volume": 54.0}, {"date": "2009-02-12", "close": 68.892978541, "volume": 27.0}, {"date": "2009-02-16", "close": 70.754950934, "volume": 17.0}, {"date": "2009-02-20", "close": 74.47889572, "volume": 87.0}, {"date": "2009-02-24", "close": 70.754950934, "volume": 22.0}, {"date": "2009-02-25", "close": 70.754950934, "volume": 78.0}, {"date": "2009-02-27", "close": 67.031006148, "volume": 54.0}, {"date": "2009-03-04", "close": 55.85917179, "volume": 8.0}, {"date": "2009-03-05", "close": 55.85917179, "volume": 7.0}, {"date": "2009-03-06", "close": 40.963392646, "volume": 44.0}, {"date": "2009-03-09", "close": 46.549309825, "volume": 9.0}, {"date": "2009-03-10", "close": 40.963392646, "volume": 30.0}, {"date": "2009-03-11", "close": 46.549309825, "volume": 13.0}, {"date": "2009-03-12", "close": 46.549309825, "volume": 16.0}, {"date": "2009-03-18", "close": 42.825365039, "volume": 27.0}, {"date": "2009-03-24", "close": 44.687337432, "volume": 71.0}, {"date": "2009-03-25", "close": 55.85917179, "volume": 38.0}, {"date": "2009-03-26", "close": 63.307061362, "volume": 51.0}, {"date": "2009-03-31", "close": 52.135227004, "volume": 94.0}, {"date": "2009-04-02", "close": 65.169033755, "volume": 24.0}, {"date": "2009-04-03", "close": 65.169033755, "volume": 39.0}, {"date": "2009-04-06", "close": 65.169033755, "volume": 38.0}, {"date": "2009-04-07", "close": 74.47889572, "volume": 12.0}, {"date": "2009-04-09", "close": 78.202840506, "volume": 86.0}, {"date": "2009-04-14", "close": 70.754950934, "volume": 54.0}, {"date": "2009-04-17", "close": 83.788757685, "volume": 53.0}, {"date": "2009-04-20", "close": 94.960592043, "volume": 90.0}, {"date": "2009-04-21", "close": 93.09861965, "volume": 71.0}, {"date": "2009-04-22", "close": 87.512702471, "volume": 73.0}, {"date": "2009-04-27", "close": 85.650730078, "volume": 42.0}, {"date": "2009-04-28", "close": 89.374674864, "volume": 12.0}, {"date": "2009-04-29", "close": 81.926785292, "volume": 81.0}, {"date": "2009-04-30", "close": 91.236647257, "volume": 174.0}, {"date": "2009-05-05", "close": 91.236647257, "volume": 77.0}, {"date": "2009-05-06", "close": 93.09861965, "volume": 26.0}, {"date": "2009-05-07", "close": 85.650730078, "volume": 111.0}, {"date": "2009-05-08", "close": 85.650730078, "volume": 54.0}, {"date": "2009-05-11", "close": 100.546509222, "volume": 35.0}, {"date": "2009-05-12", "close": 85.650730078, "volume": 189.0}, {"date": "2009-05-13", "close": 104.270454008, "volume": 129.0}, {"date": "2009-05-14", "close": 94.960592043, "volume": 74.0}, {"date": "2009-05-15", "close": 83.788757685, "volume": 71.0}, {"date": "2009-05-18", "close": 83.788757685, "volume": 19.0}, {"date": "2009-05-19", "close": 89.374674864, "volume": 91.0}, {"date": "2009-05-21", "close": 83.788757685, "volume": 1.0}, {"date": "2009-05-22", "close": 85.650730078, "volume": 26.0}, {"date": "2009-05-25", "close": 83.788757685, "volume": 30.0}, {"date": "2009-05-26", "close": 80.064812899, "volume": 92.0}, {"date": "2009-05-27", "close": 80.064812899, "volume": 32.0}, {"date": "2009-05-28", "close": 78.202840506, "volume": 40.0}, {"date": "2009-05-29", "close": 74.47889572, "volume": 188.0}, {"date": "2009-06-01", "close": 74.47889572, "volume": 43.0}, {"date": "2009-06-02", "close": 74.47889572, "volume": 70.0}, {"date": "2009-06-03", "close": 74.47889572, "volume": 251.0}, {"date": "2009-06-04", "close": 67.031006148, "volume": 54.0}, {"date": "2009-06-05", "close": 65.169033755, "volume": 227.0}, {"date": "2009-06-09", "close": 74.47889572, "volume": 311.0}, {"date": "2009-06-10", "close": 55.85917179, "volume": 27.0}, {"date": "2009-06-11", "close": 61.445088969, "volume": 108.0}, {"date": "2009-06-12", "close": 67.031006148, "volume": 18.0}, {"date": "2009-06-15", "close": 76.340868113, "volume": 96.0}, {"date": "2009-06-16", "close": 63.307061362, "volume": 161.0}, {"date": "2009-06-17", "close": 63.307061362, "volume": 66.0}, {"date": "2009-06-18", "close": 59.583116576, "volume": 11.0}, {"date": "2009-06-19", "close": 63.307061362, "volume": 71.0}, {"date": "2009-06-22", "close": 63.307061362, "volume": 94.0}, {"date": "2009-06-23", "close": 57.721144183, "volume": 103.0}, {"date": "2009-06-24", "close": 55.85917179, "volume": 36.0}, {"date": "2009-06-25", "close": 55.85917179, "volume": 188.0}, {"date": "2009-06-26", "close": 53.997199397, "volume": 101.0}, {"date": "2009-06-29", "close": 55.85917179, "volume": 52.0}, {"date": "2009-06-30", "close": 53.997199397, "volume": 156.0}, {"date": "2009-07-02", "close": 65.169033755, "volume": 85.0}, {"date": "2009-07-03", "close": 65.169033755, "volume": 440.0}, {"date": "2009-07-07", "close": 63.307061362, "volume": 149.0}, {"date": "2009-07-08", "close": 63.307061362, "volume": 215.0}, {"date": "2009-07-09", "close": 65.169033755, "volume": 188.0}, {"date": "2009-07-10", "close": 74.47889572, "volume": 260.0}, {"date": "2009-07-15", "close": 102.408481615, "volume": 805.0}, {"date": "2009-07-16", "close": 124.752150331, "volume": 927.0}, {"date": "2009-07-17", "close": 139.647929475, "volume": 284.0}, {"date": "2009-07-20", "close": 167.57751537, "volume": 459.0}, {"date": "2009-07-21", "close": 161.991598191, "volume": 495.0}, {"date": "2009-07-22", "close": 158.267653405, "volume": 411.0}, {"date": "2009-07-23", "close": 156.405681012, "volume": 112.0}, {"date": "2009-07-24", "close": 167.57751537, "volume": 96.0}, {"date": "2009-07-27", "close": 165.715542977, "volume": 116.0}, {"date": "2009-07-28", "close": 158.267653405, "volume": 260.0}, {"date": "2009-07-29", "close": 160.129625798, "volume": 9.0}, {"date": "2009-07-30", "close": 171.301460156, "volume": 74.0}, {"date": "2009-07-31", "close": 163.853570584, "volume": 117.0}, {"date": "2009-08-03", "close": 186.1972393, "volume": 493.0}, {"date": "2009-08-04", "close": 176.887377335, "volume": 409.0}, {"date": "2009-08-05", "close": 186.1972393, "volume": 824.0}, {"date": "2009-08-06", "close": 178.749349728, "volume": 478.0}, {"date": "2009-08-11", "close": 156.405681012, "volume": 1051.0}, {"date": "2009-08-12", "close": 139.647929475, "volume": 476.0}, {"date": "2009-08-13", "close": 152.681736226, "volume": 253.0}, {"date": "2009-08-14", "close": 135.923984689, "volume": 455.0}, {"date": "2009-08-17", "close": 130.33806751, "volume": 439.0}, {"date": "2009-08-18", "close": 124.752150331, "volume": 306.0}, {"date": "2009-08-19", "close": 128.476095117, "volume": 552.0}, {"date": "2009-08-20", "close": 122.890177938, "volume": 412.0}, {"date": "2009-08-21", "close": 111.71834358, "volume": 366.0}, {"date": "2009-08-24", "close": 115.442288366, "volume": 1307.0}, {"date": "2009-08-25", "close": 121.028205545, "volume": 734.0}, {"date": "2009-08-26", "close": 102.408481615, "volume": 741.0}, {"date": "2009-08-27", "close": 107.994398794, "volume": 764.0}, {"date": "2009-08-28", "close": 107.994398794, "volume": 714.0}, {"date": "2009-08-31", "close": 104.270454008, "volume": 770.0}, {"date": "2009-09-01", "close": 111.71834358, "volume": 1354.0}, {"date": "2009-09-02", "close": 102.408481615, "volume": 860.0}, {"date": "2009-09-03", "close": 104.270454008, "volume": 83.0}, {"date": "2009-09-04", "close": 106.132426401, "volume": 148.0}, {"date": "2009-09-07", "close": 109.856371187, "volume": 378.0}, {"date": "2009-09-08", "close": 106.132426401, "volume": 186.0}, {"date": "2009-09-09", "close": 102.408481615, "volume": 263.0}, {"date": "2009-09-10", "close": 106.132426401, "volume": 199.0}, {"date": "2009-09-11", "close": 107.994398794, "volume": 83.0}, {"date": "2009-09-14", "close": 102.408481615, "volume": 59.0}, {"date": "2009-09-15", "close": 100.546509222, "volume": 176.0}, {"date": "2009-09-16", "close": 111.71834358, "volume": 375.0}, {"date": "2009-09-17", "close": 117.304260759, "volume": 826.0}, {"date": "2009-09-18", "close": 121.028205545, "volume": 666.0}, {"date": "2009-09-21", "close": 111.71834358, "volume": 357.0}, {"date": "2009-09-22", "close": 104.270454008, "volume": 173.0}, {"date": "2009-09-23", "close": 102.408481615, "volume": 472.0}, {"date": "2009-09-24", "close": 100.546509222, "volume": 250.0}, {"date": "2009-09-25", "close": 104.270454008, "volume": 59.0}, {"date": "2009-09-28", "close": 93.09861965, "volume": 619.0}, {"date": "2009-09-29", "close": 94.960592043, "volume": 327.0}, {"date": "2009-09-30", "close": 96.822564436, "volume": 266.0}, {"date": "2009-10-01", "close": 93.09861965, "volume": 450.0}, {"date": "2009-10-02", "close": 93.09861965, "volume": 117.0}, {"date": "2009-10-05", "close": 93.09861965, "volume": 113.0}, {"date": "2009-10-06", "close": 91.236647257, "volume": 54.0}, {"date": "2009-10-07", "close": 93.09861965, "volume": 140.0}, {"date": "2009-10-08", "close": 96.822564436, "volume": 102.0}, {"date": "2009-10-09", "close": 96.822564436, "volume": 606.0}, {"date": "2009-10-12", "close": 109.856371187, "volume": 432.0}, {"date": "2009-10-13", "close": 100.546509222, "volume": 224.0}, {"date": "2009-10-14", "close": 98.684536829, "volume": 211.0}, {"date": "2009-10-15", "close": 102.408481615, "volume": 105.0}, {"date": "2009-10-16", "close": 106.132426401, "volume": 491.0}, {"date": "2009-10-19", "close": 106.132426401, "volume": 46.0}, {"date": "2009-10-20", "close": 104.270454008, "volume": 150.0}, {"date": "2009-10-21", "close": 100.546509222, "volume": 202.0}, {"date": "2009-10-22", "close": 115.442288366, "volume": 1129.0}, {"date": "2009-10-23", "close": 111.71834358, "volume": 1225.0}, {"date": "2009-10-26", "close": 109.6831125, "volume": 545.0}, {"date": "2009-10-27", "close": 111.71428125, "volume": 251.0}, {"date": "2009-10-28", "close": 111.71428125, "volume": 292.0}, {"date": "2009-10-29", "close": 113.74545, "volume": 187.0}, {"date": "2009-10-30", "close": 109.6831125, "volume": 375.0}, {"date": "2009-11-02", "close": 99.52726875, "volume": 203.0}, {"date": "2009-11-03", "close": 99.52726875, "volume": 243.0}, {"date": "2009-11-05", "close": 101.5584375, "volume": 676.0}, {"date": "2009-11-06", "close": 101.5584375, "volume": 188.0}, {"date": "2009-11-09", "close": 101.5584375, "volume": 194.0}, {"date": "2009-11-10", "close": 101.5584375, "volume": 1054.0}, {"date": "2009-11-11", "close": 101.5584375, "volume": 801.0}, {"date": "2009-11-12", "close": 111.71428125, "volume": 1042.0}, {"date": "2009-11-13", "close": 113.74545, "volume": 2336.0}, {"date": "2009-11-16", "close": 117.8077875, "volume": 2053.0}, {"date": "2009-11-17", "close": 123.90129375, "volume": 1200.0}, {"date": "2009-11-18", "close": 113.74545, "volume": 518.0}, {"date": "2009-11-19", "close": 109.6831125, "volume": 240.0}, {"date": "2009-11-20", "close": 113.74545, "volume": 156.0}, {"date": "2009-11-23", "close": 115.77661875, "volume": 806.0}, {"date": "2009-11-24", "close": 109.6831125, "volume": 318.0}, {"date": "2009-11-25", "close": 107.65194375, "volume": 588.0}, {"date": "2009-11-26", "close": 105.620775, "volume": 594.0}, {"date": "2009-11-27", "close": 103.58960625, "volume": 1086.0}, {"date": "2009-11-30", "close": 111.71428125, "volume": 715.0}, {"date": "2009-12-01", "close": 119.83895625, "volume": 2304.0}, {"date": "2009-12-02", "close": 117.8077875, "volume": 686.0}, {"date": "2009-12-03", "close": 111.71428125, "volume": 686.0}, {"date": "2009-12-04", "close": 115.77661875, "volume": 1224.0}, {"date": "2009-12-07", "close": 113.74545, "volume": 691.0}, {"date": "2009-12-08", "close": 115.77661875, "volume": 296.0}, {"date": "2009-12-09", "close": 115.77661875, "volume": 395.0}, {"date": "2009-12-10", "close": 117.8077875, "volume": 133.0}, {"date": "2009-12-11", "close": 113.74545, "volume": 148.0}, {"date": "2009-12-14", "close": 113.74545, "volume": 400.0}, {"date": "2009-12-15", "close": 117.8077875, "volume": 795.0}, {"date": "2009-12-16", "close": 113.74545, "volume": 1021.0}, {"date": "2009-12-17", "close": 111.71428125, "volume": 508.0}, {"date": "2009-12-18", "close": 115.77661875, "volume": 10.0}, {"date": "2009-12-21", "close": 107.65194375, "volume": 542.0}, {"date": "2009-12-22", "close": 101.5584375, "volume": 1367.0}, {"date": "2009-12-23", "close": 99.52726875, "volume": 541.0}, {"date": "2009-12-24", "close": 101.5584375, "volume": 264.0}, {"date": "2009-12-29", "close": 101.5584375, "volume": 269.0}, {"date": "2009-12-30", "close": 101.5584375, "volume": 296.0}, {"date": "2009-12-31", "close": 101.5584375, "volume": 433.0}, {"date": "2010-01-04", "close": 97.4961, "volume": 212.0}, {"date": "2010-01-05", "close": 111.71428125, "volume": 1894.0}, {"date": "2010-01-06", "close": 123.90129375, "volume": 1902.0}, {"date": "2010-01-07", "close": 113.74545, "volume": 1603.0}, {"date": "2010-01-08", "close": 111.71428125, "volume": 925.0}, {"date": "2010-01-11", "close": 117.8077875, "volume": 2350.0}, {"date": "2010-01-12", "close": 121.870125, "volume": 5460.0}, {"date": "2010-01-13", "close": 121.870125, "volume": 2470.0}, {"date": "2010-01-14", "close": 115.77661875, "volume": 175.0}, {"date": "2010-01-15", "close": 111.71428125, "volume": 1056.0}, {"date": "2010-01-18", "close": 107.65194375, "volume": 165.0}, {"date": "2010-01-19", "close": 107.65194375, "volume": 493.0}, {"date": "2010-01-20", "close": 109.6831125, "volume": 993.0}, {"date": "2010-01-21", "close": 109.6831125, "volume": 1031.0}, {"date": "2010-01-22", "close": 107.65194375, "volume": 771.0}, {"date": "2010-01-25", "close": 103.58960625, "volume": 766.0}, {"date": "2010-01-27", "close": 101.5584375, "volume": 557.0}, {"date": "2010-01-28", "close": 109.6831125, "volume": 2025.0}, {"date": "2010-01-29", "close": 107.65194375, "volume": 797.0}, {"date": "2010-02-01", "close": 99.52726875, "volume": 743.0}, {"date": "2010-02-02", "close": 99.52726875, "volume": 384.0}, {"date": "2010-02-03", "close": 95.46493125, "volume": 688.0}, {"date": "2010-02-04", "close": 93.4337625, "volume": 982.0}, {"date": "2010-02-05", "close": 83.27791875, "volume": 523.0}, {"date": "2010-02-08", "close": 87.34025625, "volume": 482.0}, {"date": "2010-02-09", "close": 87.34025625, "volume": 407.0}, {"date": "2010-02-10", "close": 87.34025625, "volume": 453.0}, {"date": "2010-02-11", "close": 87.34025625, "volume": 16.0}, {"date": "2010-02-12", "close": 81.24675, "volume": 470.0}, {"date": "2010-02-15", "close": 85.3090875, "volume": 286.0}, {"date": "2010-02-16", "close": 95.46493125, "volume": 710.0}, {"date": "2010-02-17", "close": 97.4961, "volume": 1229.0}, {"date": "2010-02-18", "close": 85.3090875, "volume": 1479.0}, {"date": "2010-02-19", "close": 87.34025625, "volume": 574.0}, {"date": "2010-02-22", "close": 87.34025625, "volume": 758.0}, {"date": "2010-02-23", "close": 85.3090875, "volume": 85.0}, {"date": "2010-02-24", "close": 89.371425, "volume": 431.0}, {"date": "2010-02-25", "close": 83.27791875, "volume": 233.0}, {"date": "2010-02-26", "close": 89.371425, "volume": 137.0}, {"date": "2010-03-01", "close": 89.371425, "volume": 83.0}, {"date": "2010-03-02", "close": 87.34025625, "volume": 118.0}, {"date": "2010-03-03", "close": 85.3090875, "volume": 422.0}, {"date": "2010-03-04", "close": 87.34025625, "volume": 666.0}, {"date": "2010-03-05", "close": 83.27791875, "volume": 1268.0}, {"date": "2010-03-08", "close": 87.34025625, "volume": 628.0}, {"date": "2010-03-09", "close": 85.3090875, "volume": 620.0}, {"date": "2010-03-10", "close": 101.5584375, "volume": 44306.0}, {"date": "2010-03-11", "close": 99.52726875, "volume": 2843.0}, {"date": "2010-03-12", "close": 101.5584375, "volume": 1647.0}, {"date": "2010-03-15", "close": 95.46493125, "volume": 1477.0}, {"date": "2010-03-16", "close": 97.4961, "volume": 1245.0}, {"date": "2010-03-17", "close": 99.52726875, "volume": 461.0}, {"date": "2010-03-18", "close": 99.52726875, "volume": 6761.0}, {"date": "2010-03-19", "close": 95.46493125, "volume": 2314.0}, {"date": "2010-03-22", "close": 97.4961, "volume": 497.0}, {"date": "2010-03-23", "close": 101.5584375, "volume": 511.0}, {"date": "2010-03-24", "close": 101.5584375, "volume": 1021.0}, {"date": "2010-03-25", "close": 103.58960625, "volume": 374.0}, {"date": "2010-03-26", "close": 105.620775, "volume": 1294.0}, {"date": "2010-03-29", "close": 111.71428125, "volume": 1661.0}, {"date": "2010-03-30", "close": 111.71428125, "volume": 1798.0}, {"date": "2010-03-31", "close": 109.6831125, "volume": 236.0}, {"date": "2010-04-01", "close": 113.74545, "volume": 1029.0}, {"date": "2010-04-06", "close": 109.6831125, "volume": 949.0}, {"date": "2010-04-07", "close": 111.71428125, "volume": 425.0}, {"date": "2010-04-08", "close": 105.620775, "volume": 817.0}, {"date": "2010-04-09", "close": 103.58960625, "volume": 268.0}, {"date": "2010-04-12", "close": 103.58960625, "volume": 463.0}, {"date": "2010-04-13", "close": 101.5584375, "volume": 842.0}, {"date": "2010-04-14", "close": 107.65194375, "volume": 507.0}, {"date": "2010-04-15", "close": 105.620775, "volume": 515.0}, {"date": "2010-04-16", "close": 99.52726875, "volume": 2083.0}, {"date": "2010-04-19", "close": 99.52726875, "volume": 476.0}, {"date": "2010-04-20", "close": 99.52726875, "volume": 813.0}, {"date": "2010-04-21", "close": 103.58960625, "volume": 775.0}, {"date": "2010-04-22", "close": 97.4961, "volume": 1473.0}, {"date": "2010-04-23", "close": 95.46493125, "volume": 127.0}, {"date": "2010-04-27", "close": 91.40259375, "volume": 1044.0}, {"date": "2010-04-28", "close": 93.4337625, "volume": 887.0}, {"date": "2010-04-29", "close": 91.40259375, "volume": 301.0}, {"date": "2010-04-30", "close": 91.40259375, "volume": 632.0}, {"date": "2010-05-03", "close": 93.4337625, "volume": 598.0}, {"date": "2010-05-04", "close": 93.4337625, "volume": 553.0}, {"date": "2010-05-05", "close": 83.27791875, "volume": 750.0}, {"date": "2010-05-06", "close": 71.09090625, "volume": 1008.0}, {"date": "2010-05-07", "close": 73.122075, "volume": 757.0}, {"date": "2010-05-10", "close": 83.27791875, "volume": 703.0}, {"date": "2010-05-11", "close": 79.21558125, "volume": 646.0}, {"date": "2010-05-12", "close": 77.1844125, "volume": 508.0}, {"date": "2010-05-13", "close": 77.1844125, "volume": 831.0}, {"date": "2010-05-14", "close": 75.15324375, "volume": 730.0}, {"date": "2010-05-17", "close": 71.09090625, "volume": 1439.0}, {"date": "2010-05-18", "close": 71.09090625, "volume": 16.0}, {"date": "2010-05-19", "close": 71.09090625, "volume": 406.0}, {"date": "2010-05-20", "close": 67.02856875, "volume": 902.0}, {"date": "2010-05-21", "close": 71.09090625, "volume": 1042.0}, {"date": "2010-05-24", "close": 69.0597375, "volume": 49.0}, {"date": "2010-05-25", "close": 60.9350625, "volume": 648.0}, {"date": "2010-05-26", "close": 60.9350625, "volume": 293.0}, {"date": "2010-05-27", "close": 60.9350625, "volume": 564.0}, {"date": "2010-05-28", "close": 62.96623125, "volume": 461.0}, {"date": "2010-05-31", "close": 60.9350625, "volume": 201.0}, {"date": "2010-06-01", "close": 60.9350625, "volume": 22.0}, {"date": "2010-06-02", "close": 58.90389375, "volume": 268.0}, {"date": "2010-06-03", "close": 64.9974, "volume": 712.0}, {"date": "2010-06-04", "close": 67.02856875, "volume": 175.0}, {"date": "2010-06-07", "close": 62.96623125, "volume": 49.0}, {"date": "2010-06-08", "close": 60.9350625, "volume": 284.0}, {"date": "2010-06-09", "close": 64.9974, "volume": 25.0}, {"date": "2010-06-10", "close": 64.9974, "volume": 141.0}, {"date": "2010-06-11", "close": 69.0597375, "volume": 356.0}, {"date": "2010-06-15", "close": 67.02856875, "volume": 142.0}, {"date": "2010-06-16", "close": 69.0597375, "volume": 582.0}, {"date": "2010-06-18", "close": 73.122075, "volume": 239.0}, {"date": "2010-06-21", "close": 67.02856875, "volume": 412.0}, {"date": "2010-06-22", "close": 67.02856875, "volume": 521.0}, {"date": "2010-06-23", "close": 69.0597375, "volume": 278.0}, {"date": "2010-06-24", "close": 64.9974, "volume": 919.0}, {"date": "2010-06-25", "close": 60.9350625, "volume": 1020.0}, {"date": "2010-06-28", "close": 60.9350625, "volume": 639.0}, {"date": "2010-06-29", "close": 58.90389375, "volume": 852.0}, {"date": "2010-06-30", "close": 56.872725, "volume": 1065.0}, {"date": "2010-07-01", "close": 56.872725, "volume": 104.0}, {"date": "2010-07-02", "close": 67.02856875, "volume": 793.0}, {"date": "2010-07-05", "close": 64.9974, "volume": 376.0}, {"date": "2010-07-06", "close": 60.9350625, "volume": 102.0}, {"date": "2010-07-07", "close": 64.9974, "volume": 207.0}, {"date": "2010-07-08", "close": 64.9974, "volume": 325.0}, {"date": "2010-07-09", "close": 69.0597375, "volume": 160.0}, {"date": "2010-07-12", "close": 71.09090625, "volume": 600.0}, {"date": "2010-07-13", "close": 73.122075, "volume": 2313.0}, {"date": "2010-07-14", "close": 81.24675, "volume": 524.0}, {"date": "2010-07-15", "close": 77.1844125, "volume": 286.0}, {"date": "2010-07-16", "close": 81.24675, "volume": 320.0}, {"date": "2010-07-19", "close": 83.27791875, "volume": 918.0}, {"date": "2010-07-20", "close": 87.34025625, "volume": 1110.0}, {"date": "2010-07-21", "close": 75.15324375, "volume": 2109.0}, {"date": "2010-07-22", "close": 75.15324375, "volume": 261.0}, {"date": "2010-07-23", "close": 75.15324375, "volume": 25.0}, {"date": "2010-07-26", "close": 77.1844125, "volume": 80.0}, {"date": "2010-07-27", "close": 83.27791875, "volume": 105.0}, {"date": "2010-07-28", "close": 79.21558125, "volume": 98.0}, {"date": "2010-07-29", "close": 79.21558125, "volume": 165.0}, {"date": "2010-07-30", "close": 77.1844125, "volume": 137.0}, {"date": "2010-08-02", "close": 79.21558125, "volume": 136.0}, {"date": "2010-08-03", "close": 77.1844125, "volume": 83.0}, {"date": "2010-08-04", "close": 79.21558125, "volume": 468.0}, {"date": "2010-08-05", "close": 69.0597375, "volume": 3474.0}, {"date": "2010-08-06", "close": 71.09090625, "volume": 1665.0}, {"date": "2010-08-09", "close": 71.09090625, "volume": 396.0}, {"date": "2010-08-10", "close": 71.09090625, "volume": 94.0}, {"date": "2010-08-11", "close": 71.09090625, "volume": 270.0}, {"date": "2010-08-12", "close": 67.02856875, "volume": 323.0}, {"date": "2010-08-13", "close": 67.02856875, "volume": 646.0}, {"date": "2010-08-16", "close": 67.02856875, "volume": 103.0}, {"date": "2010-08-17", "close": 67.02856875, "volume": 15.0}, {"date": "2010-08-18", "close": 67.02856875, "volume": 122.0}, {"date": "2010-08-19", "close": 69.0597375, "volume": 447.0}, {"date": "2010-08-20", "close": 64.9974, "volume": 605.0}, {"date": "2010-08-23", "close": 64.9974, "volume": 49.0}, {"date": "2010-08-24", "close": 62.96623125, "volume": 63.0}, {"date": "2010-08-25", "close": 58.90389375, "volume": 642.0}, {"date": "2010-08-26", "close": 58.90389375, "volume": 50.0}, {"date": "2010-08-27", "close": 64.9974, "volume": 41.0}, {"date": "2010-08-30", "close": 56.872725, "volume": 343.0}, {"date": "2010-08-31", "close": 56.872725, "volume": 208.0}, {"date": "2010-09-01", "close": 60.9350625, "volume": 129.0}, {"date": "2010-09-02", "close": 58.90389375, "volume": 52.0}, {"date": "2010-09-03", "close": 56.872725, "volume": 168.0}, {"date": "2010-09-06", "close": 58.90389375, "volume": 107.0}, {"date": "2010-09-07", "close": 58.90389375, "volume": 68.0}, {"date": "2010-09-08", "close": 56.872725, "volume": 130.0}, {"date": "2010-09-09", "close": 56.872725, "volume": 483.0}, {"date": "2010-09-10", "close": 56.872725, "volume": 181.0}, {"date": "2010-09-13", "close": 56.872725, "volume": 278.0}, {"date": "2010-09-14", "close": 56.872725, "volume": 197.0}, {"date": "2010-09-15", "close": 56.872725, "volume": 101.0}, {"date": "2010-09-16", "close": 58.90389375, "volume": 21.0}, {"date": "2010-09-17", "close": 56.872725, "volume": 139.0}, {"date": "2010-09-20", "close": 58.90389375, "volume": 123.0}, {"date": "2010-09-21", "close": 58.90389375, "volume": 181.0}, {"date": "2010-09-22", "close": 62.96623125, "volume": 346.0}, {"date": "2010-09-23", "close": 60.9350625, "volume": 223.0}, {"date": "2010-09-24", "close": 62.96623125, "volume": 565.0}, {"date": "2010-09-27", "close": 60.9350625, "volume": 309.0}, {"date": "2010-09-28", "close": 60.9350625, "volume": 25.0}, {"date": "2010-09-29", "close": 58.90389375, "volume": 262.0}, {"date": "2010-10-01", "close": 58.90389375, "volume": 494.0}, {"date": "2010-10-04", "close": 58.90389375, "volume": 15.0}, {"date": "2010-10-05", "close": 58.90389375, "volume": 59.0}, {"date": "2010-10-06", "close": 58.90389375, "volume": 136.0}, {"date": "2010-10-07", "close": 58.90389375, "volume": 147.0}, {"date": "2010-10-08", "close": 58.90389375, "volume": 257.0}, {"date": "2010-10-11", "close": 58.90389375, "volume": 272.0}, {"date": "2010-10-12", "close": 58.90389375, "volume": 323.0}, {"date": "2010-10-13", "close": 64.9974, "volume": 666.0}, {"date": "2010-10-14", "close": 69.0597375, "volume": 580.0}, {"date": "2010-10-15", "close": 69.0597375, "volume": 148.0}, {"date": "2010-10-18", "close": 64.9974, "volume": 158.0}, {"date": "2010-10-19", "close": 67.02856875, "volume": 53.0}, {"date": "2010-10-20", "close": 62.96623125, "volume": 202.0}, {"date": "2010-10-21", "close": 67.02856875, "volume": 49.0}, {"date": "2010-10-22", "close": 60.9350625, "volume": 436.0}, {"date": "2010-10-25", "close": 67.02856875, "volume": 324.0}, {"date": "2010-10-26", "close": 62.96623125, "volume": 369.0}, {"date": "2010-10-27", "close": 62.96623125, "volume": 35.0}, {"date": "2010-10-28", "close": 64.9974, "volume": 177.0}, {"date": "2010-10-29", "close": 62.96623125, "volume": 174.0}, {"date": "2010-11-01", "close": 62.96623125, "volume": 172.0}, {"date": "2010-11-02", "close": 64.9974, "volume": 527.0}, {"date": "2010-11-03", "close": 60.9350625, "volume": 88.0}, {"date": "2010-11-04", "close": 58.90389375, "volume": 301.0}, {"date": "2010-11-05", "close": 58.90389375, "volume": 2.0}, {"date": "2010-11-08", "close": 60.9350625, "volume": 157.0}, {"date": "2010-11-09", "close": 64.9974, "volume": 95.0}, {"date": "2010-11-10", "close": 58.90389375, "volume": 380.0}, {"date": "2010-11-11", "close": 60.9350625, "volume": 239.0}, {"date": "2010-11-12", "close": 58.90389375, "volume": 915.0}, {"date": "2010-11-15", "close": 58.90389375, "volume": 235.0}, {"date": "2010-11-16", "close": 58.90389375, "volume": 582.0}, {"date": "2010-11-17", "close": 60.9350625, "volume": 313.0}, {"date": "2010-11-18", "close": 60.9350625, "volume": 2.0}, {"date": "2010-11-19", "close": 58.90389375, "volume": 156.0}, {"date": "2010-11-22", "close": 56.872725, "volume": 206.0}, {"date": "2010-11-23", "close": 56.872725, "volume": 84.0}, {"date": "2010-11-24", "close": 58.90389375, "volume": 192.0}, {"date": "2010-11-25", "close": 60.9350625, "volume": 145.0}, {"date": "2010-11-26", "close": 60.9350625, "volume": 467.0}, {"date": "2010-11-29", "close": 60.9350625, "volume": 132.0}, {"date": "2010-11-30", "close": 56.872725, "volume": 261.0}, {"date": "2010-12-01", "close": 58.90389375, "volume": 63.0}, {"date": "2010-12-02", "close": 58.90389375, "volume": 32.0}, {"date": "2010-12-03", "close": 58.90389375, "volume": 63.0}, {"date": "2010-12-06", "close": 58.90389375, "volume": 491.0}, {"date": "2010-12-07", "close": 56.872725, "volume": 130.0}, {"date": "2010-12-08", "close": 58.90389375, "volume": 17.0}, {"date": "2010-12-09", "close": 56.872725, "volume": 295.0}, {"date": "2010-12-10", "close": 54.84155625, "volume": 156.0}, {"date": "2010-12-13", "close": 56.872725, "volume": 30.0}, {"date": "2010-12-14", "close": 54.84155625, "volume": 258.0}, {"date": "2010-12-15", "close": 54.84155625, "volume": 278.0}, {"date": "2010-12-16", "close": 54.84155625, "volume": 76.0}, {"date": "2010-12-17", "close": 52.8103875, "volume": 177.0}, {"date": "2010-12-20", "close": 52.8103875, "volume": 42.0}, {"date": "2010-12-21", "close": 50.77921875, "volume": 341.0}, {"date": "2010-12-22", "close": 50.77921875, "volume": 30.0}, {"date": "2010-12-23", "close": 52.8103875, "volume": 305.0}, {"date": "2010-12-29", "close": 50.77921875, "volume": 495.0}, {"date": "2010-12-30", "close": 50.77921875, "volume": 492.0}, {"date": "2010-12-31", "close": 50.77921875, "volume": 187.0}, {"date": "2011-01-04", "close": 58.90389375, "volume": 1256.0}, {"date": "2011-01-05", "close": 60.9350625, "volume": 5007.0}, {"date": "2011-01-06", "close": 64.9974, "volume": 1497.0}, {"date": "2011-01-07", "close": 60.9350625, "volume": 560.0}, {"date": "2011-01-10", "close": 62.96623125, "volume": 453.0}, {"date": "2011-01-11", "close": 69.0597375, "volume": 9769.0}, {"date": "2011-01-12", "close": 67.02856875, "volume": 7812.0}, {"date": "2011-01-13", "close": 64.9974, "volume": 2645.0}, {"date": "2011-01-17", "close": 64.9974, "volume": 932.0}, {"date": "2011-01-18", "close": 62.96623125, "volume": 356.0}, {"date": "2011-01-19", "close": 62.96623125, "volume": 442.0}, {"date": "2011-01-20", "close": 62.96623125, "volume": 1686.0}, {"date": "2011-01-21", "close": 60.9350625, "volume": 622.0}, {"date": "2011-01-24", "close": 62.96623125, "volume": 205.0}, {"date": "2011-01-25", "close": 60.9350625, "volume": 1114.0}, {"date": "2011-01-27", "close": 58.90389375, "volume": 339.0}, {"date": "2011-01-28", "close": 58.90389375, "volume": 685.0}, {"date": "2011-01-31", "close": 58.90389375, "volume": 624.0}, {"date": "2011-02-01", "close": 62.96623125, "volume": 364.0}, {"date": "2011-02-02", "close": 62.96623125, "volume": 853.0}, {"date": "2011-02-03", "close": 67.02856875, "volume": 409.0}, {"date": "2011-02-04", "close": 69.0597375, "volume": 526.0}, {"date": "2011-02-07", "close": 67.02856875, "volume": 139.0}, {"date": "2011-02-08", "close": 67.02856875, "volume": 995.0}, {"date": "2011-02-09", "close": 64.9974, "volume": 204.0}, {"date": "2011-02-10", "close": 67.02856875, "volume": 403.0}, {"date": "2011-02-11", "close": 64.9974, "volume": 47.0}, {"date": "2011-02-14", "close": 67.02856875, "volume": 237.0}, {"date": "2011-02-15", "close": 69.0597375, "volume": 1650.0}, {"date": "2011-02-16", "close": 71.09090625, "volume": 871.0}, {"date": "2011-02-17", "close": 69.0597375, "volume": 549.0}, {"date": "2011-02-18", "close": 67.02856875, "volume": 1296.0}, {"date": "2011-02-21", "close": 69.0597375, "volume": 840.0}, {"date": "2011-02-22", "close": 69.0597375, "volume": 2556.0}, {"date": "2011-02-23", "close": 69.0597375, "volume": 1331.0}, {"date": "2011-02-24", "close": 67.02856875, "volume": 775.0}, {"date": "2011-02-25", "close": 62.96623125, "volume": 321.0}, {"date": "2011-02-28", "close": 64.9974, "volume": 998.0}, {"date": "2011-03-01", "close": 71.09090625, "volume": 1166.0}, {"date": "2011-03-02", "close": 67.02856875, "volume": 1126.0}, {"date": "2011-03-03", "close": 73.122075, "volume": 7370.0}, {"date": "2011-03-04", "close": 62.96623125, "volume": 6116.0}, {"date": "2011-03-07", "close": 60.9350625, "volume": 2008.0}, {"date": "2011-03-08", "close": 60.9350625, "volume": 1427.0}, {"date": "2011-03-09", "close": 60.9350625, "volume": 814.0}, {"date": "2011-03-10", "close": 56.872725, "volume": 443.0}, {"date": "2011-03-11", "close": 56.872725, "volume": 1533.0}, {"date": "2011-03-14", "close": 56.872725, "volume": 347.0}, {"date": "2011-03-15", "close": 52.8103875, "volume": 916.0}, {"date": "2011-03-16", "close": 56.872725, "volume": 416.0}, {"date": "2011-03-17", "close": 54.84155625, "volume": 586.0}, {"date": "2011-03-18", "close": 58.90389375, "volume": 765.0}, {"date": "2011-03-21", "close": 54.84155625, "volume": 301.0}, {"date": "2011-03-22", "close": 56.872725, "volume": 108.0}, {"date": "2011-03-23", "close": 56.872725, "volume": 49.0}, {"date": "2011-03-24", "close": 56.872725, "volume": 637.0}, {"date": "2011-03-25", "close": 56.872725, "volume": 254.0}, {"date": "2011-03-28", "close": 60.9350625, "volume": 1208.0}, {"date": "2011-03-29", "close": 60.9350625, "volume": 497.0}, {"date": "2011-03-30", "close": 62.96623125, "volume": 735.0}, {"date": "2011-03-31", "close": 64.9974, "volume": 583.0}, {"date": "2011-04-04", "close": 71.09090625, "volume": 28937.0}, {"date": "2011-04-05", "close": 69.0597375, "volume": 5543.0}, {"date": "2011-04-06", "close": 67.02856875, "volume": 2050.0}, {"date": "2011-04-07", "close": 73.122075, "volume": 4687.0}, {"date": "2011-04-08", "close": 79.21558125, "volume": 6070.0}, {"date": "2011-04-11", "close": 85.3090875, "volume": 12391.0}, {"date": "2011-04-12", "close": 81.24675, "volume": 5768.0}, {"date": "2011-04-13", "close": 81.24675, "volume": 6504.0}, {"date": "2011-04-14", "close": 81.24675, "volume": 2459.0}, {"date": "2011-04-15", "close": 79.21558125, "volume": 1466.0}, {"date": "2011-04-18", "close": 81.24675, "volume": 962.0}, {"date": "2011-04-19", "close": 79.21558125, "volume": 4510.0}, {"date": "2011-04-20", "close": 77.1844125, "volume": 3113.0}, {"date": "2011-04-21", "close": 77.1844125, "volume": 2159.0}, {"date": "2011-04-27", "close": 73.122075, "volume": 650.0}, {"date": "2011-04-28", "close": 75.15324375, "volume": 2016.0}, {"date": "2011-04-29", "close": 77.1844125, "volume": 2856.0}, {"date": "2011-05-02", "close": 77.1844125, "volume": 1321.0}, {"date": "2011-05-12", "close": 77.1844125, "volume": 3922.0}, {"date": "2011-05-13", "close": 75.15324375, "volume": 2591.0}, {"date": "2011-05-16", "close": 77.1844125, "volume": 723.0}, {"date": "2011-05-17", "close": 75.15324375, "volume": 878.0}, {"date": "2011-05-18", "close": 81.24675, "volume": 2179.0}, {"date": "2011-05-19", "close": 83.27791875, "volume": 11352.0}, {"date": "2011-05-20", "close": 81.24675, "volume": 1354.0}, {"date": "2011-05-23", "close": 77.1844125, "volume": 4687.0}, {"date": "2011-05-24", "close": 77.1844125, "volume": 2492.0}, {"date": "2011-05-25", "close": 77.1844125, "volume": 894.0}, {"date": "2011-05-26", "close": 77.1844125, "volume": 1318.0}, {"date": "2011-05-27", "close": 77.1844125, "volume": 1837.0}, {"date": "2011-05-30", "close": 79.21558125, "volume": 101.0}, {"date": "2011-05-31", "close": 77.1844125, "volume": 1509.0}, {"date": "2011-06-01", "close": 77.1844125, "volume": 2849.0}, {"date": "2011-06-02", "close": 77.1844125, "volume": 919.0}, {"date": "2011-06-03", "close": 77.1844125, "volume": 684.0}, {"date": "2011-06-06", "close": 75.15324375, "volume": 412.0}, {"date": "2011-06-07", "close": 75.15324375, "volume": 924.0}, {"date": "2011-06-08", "close": 77.1844125, "volume": 788.0}, {"date": "2011-06-09", "close": 75.15324375, "volume": 708.0}, {"date": "2011-06-10", "close": 75.15324375, "volume": 1375.0}, {"date": "2011-06-14", "close": 75.15324375, "volume": 335.0}, {"date": "2011-06-15", "close": 73.122075, "volume": 315.0}, {"date": "2011-06-16", "close": 73.122075, "volume": 142.0}, {"date": "2011-06-17", "close": 75.15324375, "volume": 331.0}, {"date": "2011-06-20", "close": 75.15324375, "volume": 1054.0}, {"date": "2011-06-21", "close": 77.1844125, "volume": 2249.0}, {"date": "2011-06-22", "close": 73.122075, "volume": 2236.0}, {"date": "2011-06-27", "close": 73.122075, "volume": 2173.0}, {"date": "2011-06-28", "close": 73.122075, "volume": 408.0}, {"date": "2011-06-29", "close": 73.122075, "volume": 187.0}, {"date": "2011-06-30", "close": 69.0597375, "volume": 411.0}, {"date": "2011-07-01", "close": 71.09090625, "volume": 325.0}, {"date": "2011-07-04", "close": 69.0597375, "volume": 1882.0}, {"date": "2011-07-05", "close": 64.9974, "volume": 2782.0}, {"date": "2011-07-06", "close": 67.02856875, "volume": 4619.0}, {"date": "2011-07-07", "close": 67.02856875, "volume": 4564.0}, {"date": "2011-07-08", "close": 64.9974, "volume": 308.0}, {"date": "2011-07-11", "close": 64.9974, "volume": 677.0}, {"date": "2011-07-12", "close": 60.9350625, "volume": 1955.0}, {"date": "2011-07-13", "close": 64.9974, "volume": 225.0}, {"date": "2011-07-14", "close": 64.9974, "volume": 615.0}, {"date": "2011-07-15", "close": 67.02856875, "volume": 1317.0}, {"date": "2011-07-18", "close": 60.9350625, "volume": 571.0}, {"date": "2011-07-19", "close": 60.9350625, "volume": 256.0}, {"date": "2011-07-20", "close": 60.9350625, "volume": 554.0}, {"date": "2011-07-21", "close": 60.9350625, "volume": 689.0}, {"date": "2011-07-22", "close": 60.9350625, "volume": 1870.0}, {"date": "2011-07-25", "close": 62.96623125, "volume": 672.0}, {"date": "2011-07-26", "close": 60.9350625, "volume": 166.0}, {"date": "2011-07-27", "close": 58.90389375, "volume": 239.0}, {"date": "2011-07-28", "close": 60.9350625, "volume": 246.0}, {"date": "2011-07-29", "close": 58.90389375, "volume": 689.0}, {"date": "2011-08-01", "close": 56.872725, "volume": 455.0}, {"date": "2011-08-02", "close": 58.90389375, "volume": 632.0}, {"date": "2011-08-03", "close": 56.872725, "volume": 630.0}, {"date": "2011-08-04", "close": 58.90389375, "volume": 1585.0}, {"date": "2011-08-05", "close": 52.8103875, "volume": 1069.0}, {"date": "2011-08-08", "close": 48.74805, "volume": 906.0}, {"date": "2011-08-09", "close": 52.8103875, "volume": 1109.0}, {"date": "2011-08-10", "close": 50.77921875, "volume": 467.0}, {"date": "2011-08-11", "close": 50.77921875, "volume": 644.0}, {"date": "2011-08-12", "close": 58.90389375, "volume": 1718.0}, {"date": "2011-08-15", "close": 56.872725, "volume": 2280.0}, {"date": "2011-08-16", "close": 58.90389375, "volume": 665.0}, {"date": "2011-08-17", "close": 62.96623125, "volume": 8084.0}, {"date": "2011-08-18", "close": 60.9350625, "volume": 2424.0}, {"date": "2011-08-19", "close": 56.872725, "volume": 13.0}, {"date": "2011-08-22", "close": 58.90389375, "volume": 473.0}, {"date": "2011-08-23", "close": 58.90389375, "volume": 735.0}, {"date": "2011-08-24", "close": 60.9350625, "volume": 222.0}, {"date": "2011-08-25", "close": 56.872725, "volume": 464.0}, {"date": "2011-08-26", "close": 58.90389375, "volume": 271.0}, {"date": "2011-08-29", "close": 56.872725, "volume": 478.0}, {"date": "2011-08-30", "close": 58.90389375, "volume": 910.0}, {"date": "2011-08-31", "close": 58.90389375, "volume": 93.0}, {"date": "2011-09-01", "close": 60.9350625, "volume": 604.0}, {"date": "2011-09-02", "close": 60.9350625, "volume": 855.0}, {"date": "2011-09-05", "close": 56.872725, "volume": 1180.0}, {"date": "2011-09-06", "close": 56.872725, "volume": 1890.0}, {"date": "2011-09-07", "close": 60.9350625, "volume": 5571.0}, {"date": "2011-09-08", "close": 69.0597375, "volume": 9436.0}, {"date": "2011-09-09", "close": 73.122075, "volume": 13425.0}, {"date": "2011-09-12", "close": 67.02856875, "volume": 6574.0}, {"date": "2011-09-13", "close": 62.96623125, "volume": 4414.0}, {"date": "2011-09-14", "close": 62.96623125, "volume": 4015.0}, {"date": "2011-09-15", "close": 69.0597375, "volume": 5770.0}, {"date": "2011-09-16", "close": 67.02856875, "volume": 5382.0}, {"date": "2011-09-20", "close": 60.9350625, "volume": 4383.0}, {"date": "2011-09-21", "close": 58.90389375, "volume": 3082.0}, {"date": "2011-09-22", "close": 58.90389375, "volume": 1765.0}, {"date": "2011-09-23", "close": 56.872725, "volume": 572.0}, {"date": "2011-09-26", "close": 54.84155625, "volume": 852.0}, {"date": "2011-09-27", "close": 60.9350625, "volume": 3888.0}, {"date": "2011-09-28", "close": 58.90389375, "volume": 1931.0}, {"date": "2011-09-29", "close": 54.84155625, "volume": 1398.0}, {"date": "2011-09-30", "close": 52.8103875, "volume": 696.0}, {"date": "2011-10-03", "close": 54.84155625, "volume": 272.0}, {"date": "2011-10-04", "close": 52.8103875, "volume": 1059.0}, {"date": "2011-10-05", "close": 54.84155625, "volume": 137.0}, {"date": "2011-10-06", "close": 52.8103875, "volume": 229.0}, {"date": "2011-10-07", "close": 56.872725, "volume": 543.0}, {"date": "2011-10-10", "close": 54.84155625, "volume": 2710.0}, {"date": "2011-10-11", "close": 54.84155625, "volume": 805.0}, {"date": "2011-10-12", "close": 56.872725, "volume": 111.0}, {"date": "2011-10-13", "close": 54.84155625, "volume": 352.0}, {"date": "2011-10-14", "close": 54.84155625, "volume": 837.0}, {"date": "2011-10-17", "close": 52.8103875, "volume": 1024.0}, {"date": "2011-10-18", "close": 52.8103875, "volume": 2043.0}, {"date": "2011-10-19", "close": 58.90389375, "volume": 11514.0}, {"date": "2011-10-20", "close": 56.872725, "volume": 6830.0}, {"date": "2011-10-21", "close": 56.872725, "volume": 2661.0}, {"date": "2011-10-24", "close": 54.84155625, "volume": 2018.0}, {"date": "2011-10-25", "close": 54.84155625, "volume": 688.0}, {"date": "2011-10-26", "close": 54.84155625, "volume": 897.0}, {"date": "2011-10-27", "close": 52.8103875, "volume": 1052.0}, {"date": "2011-10-28", "close": 54.84155625, "volume": 1054.0}, {"date": "2011-10-31", "close": 52.8103875, "volume": 1224.0}, {"date": "2011-11-01", "close": 54.84155625, "volume": 128.0}, {"date": "2011-11-02", "close": 54.84155625, "volume": 279.0}, {"date": "2011-11-03", "close": 52.8103875, "volume": 143.0}, {"date": "2011-11-04", "close": 54.84155625, "volume": 285.0}, {"date": "2011-11-07", "close": 56.872725, "volume": 6014.0}, {"date": "2011-11-08", "close": 56.872725, "volume": 6025.0}, {"date": "2011-11-09", "close": 60.9350625, "volume": 1501.0}, {"date": "2011-11-10", "close": 56.872725, "volume": 2439.0}, {"date": "2011-11-11", "close": 60.9350625, "volume": 2433.0}, {"date": "2011-11-14", "close": 62.96623125, "volume": 8092.0}, {"date": "2011-11-15", "close": 64.9974, "volume": 2854.0}, {"date": "2011-11-16", "close": 62.96623125, "volume": 2172.0}, {"date": "2011-11-17", "close": 64.9974, "volume": 2143.0}, {"date": "2011-11-18", "close": 64.9974, "volume": 2170.0}, {"date": "2011-11-21", "close": 64.9974, "volume": 1319.0}, {"date": "2011-11-22", "close": 64.9974, "volume": 3604.0}, {"date": "2011-11-23", "close": 64.9974, "volume": 642.0}, {"date": "2011-11-24", "close": 64.9974, "volume": 648.0}, {"date": "2011-11-25", "close": 62.96623125, "volume": 2879.0}, {"date": "2011-11-28", "close": 58.90389375, "volume": 1528.0}, {"date": "2011-11-29", "close": 58.90389375, "volume": 3444.0}, {"date": "2011-11-30", "close": 56.872725, "volume": 1469.0}, {"date": "2011-12-01", "close": 56.872725, "volume": 1951.0}, {"date": "2011-12-02", "close": 58.90389375, "volume": 1022.0}, {"date": "2011-12-05", "close": 58.90389375, "volume": 2432.0}, {"date": "2011-12-06", "close": 58.90389375, "volume": 1697.0}, {"date": "2011-12-07", "close": 56.872725, "volume": 1963.0}, {"date": "2011-12-08", "close": 56.872725, "volume": 274.0}, {"date": "2011-12-09", "close": 56.872725, "volume": 1477.0}, {"date": "2011-12-12", "close": 56.872725, "volume": 1072.0}, {"date": "2011-12-13", "close": 60.9350625, "volume": 7654.0}, {"date": "2011-12-14", "close": 54.84155625, "volume": 10219.0}, {"date": "2011-12-15", "close": 54.84155625, "volume": 1175.0}, {"date": "2011-12-16", "close": 52.8103875, "volume": 2200.0}, {"date": "2011-12-19", "close": 50.77921875, "volume": 2529.0}, {"date": "2011-12-20", "close": 48.74805, "volume": 1697.0}, {"date": "2011-12-21", "close": 48.74805, "volume": 3039.0}, {"date": "2011-12-22", "close": 48.74805, "volume": 994.0}, {"date": "2011-12-23", "close": 48.74805, "volume": 548.0}, {"date": "2011-12-28", "close": 48.74805, "volume": 1252.0}, {"date": "2011-12-29", "close": 50.77921875, "volume": 381.0}, {"date": "2011-12-30", "close": 50.77921875, "volume": 63.0}, {"date": "2012-01-03", "close": 50.77921875, "volume": 49.0}, {"date": "2012-01-04", "close": 50.77921875, "volume": 509.0}, {"date": "2012-01-05", "close": 52.8103875, "volume": 858.0}, {"date": "2012-01-06", "close": 52.8103875, "volume": 388.0}, {"date": "2012-01-09", "close": 52.8103875, "volume": 713.0}, {"date": "2012-01-10", "close": 52.8103875, "volume": 2214.0}, {"date": "2012-01-11", "close": 52.8103875, "volume": 1394.0}, {"date": "2012-01-12", "close": 54.84155625, "volume": 799.0}, {"date": "2012-01-13", "close": 58.90389375, "volume": 626.0}, {"date": "2012-01-16", "close": 56.872725, "volume": 1164.0}, {"date": "2012-01-17", "close": 56.872725, "volume": 1799.0}, {"date": "2012-01-18", "close": 56.872725, "volume": 1332.0}, {"date": "2012-01-19", "close": 56.872725, "volume": 2332.0}, {"date": "2012-01-24", "close": 60.9350625, "volume": 20837.0}, {"date": "2012-01-25", "close": 69.0597375, "volume": 38965.0}, {"date": "2012-01-27", "close": 73.122075, "volume": 23648.0}, {"date": "2012-01-30", "close": 71.09090625, "volume": 26107.0}, {"date": "2012-01-31", "close": 67.02856875, "volume": 6533.0}, {"date": "2012-02-01", "close": 64.9974, "volume": 8214.0}, {"date": "2012-02-02", "close": 64.9974, "volume": 3635.0}, {"date": "2012-02-03", "close": 64.9974, "volume": 4033.0}, {"date": "2012-02-06", "close": 64.9974, "volume": 2119.0}, {"date": "2012-02-07", "close": 64.9974, "volume": 4053.0}, {"date": "2012-02-08", "close": 69.0597375, "volume": 5955.0}, {"date": "2012-02-09", "close": 75.15324375, "volume": 10043.0}, {"date": "2012-02-10", "close": 75.15324375, "volume": 9956.0}, {"date": "2012-02-13", "close": 73.122075, "volume": 3907.0}, {"date": "2012-02-14", "close": 75.15324375, "volume": 3627.0}, {"date": "2012-02-15", "close": 73.122075, "volume": 3127.0}, {"date": "2012-02-16", "close": 73.122075, "volume": 5321.0}, {"date": "2012-02-17", "close": 69.0597375, "volume": 9251.0}, {"date": "2012-02-22", "close": 67.02856875, "volume": 8886.0}, {"date": "2012-02-23", "close": 64.9974, "volume": 7319.0}, {"date": "2012-02-24", "close": 69.0597375, "volume": 2840.0}, {"date": "2012-02-27", "close": 67.02856875, "volume": 6684.0}, {"date": "2012-02-28", "close": 64.9974, "volume": 9771.0}, {"date": "2012-02-29", "close": 62.96623125, "volume": 7257.0}, {"date": "2012-03-01", "close": 62.96623125, "volume": 9656.0}, {"date": "2012-03-02", "close": 62.96623125, "volume": 1949.0}, {"date": "2012-03-05", "close": 60.9350625, "volume": 8333.0}, {"date": "2012-03-06", "close": 64.9974, "volume": 7930.0}, {"date": "2012-03-07", "close": 58.90389375, "volume": 5624.0}, {"date": "2012-03-08", "close": 60.9350625, "volume": 4033.0}, {"date": "2012-03-09", "close": 62.96623125, "volume": 1719.0}, {"date": "2012-03-12", "close": 60.9350625, "volume": 1137.0}, {"date": "2012-03-13", "close": 58.90389375, "volume": 3133.0}, {"date": "2012-03-14", "close": 69.0597375, "volume": 70128.0}, {"date": "2012-03-15", "close": 67.02856875, "volume": 9879.0}, {"date": "2012-03-16", "close": 67.02856875, "volume": 7077.0}, {"date": "2012-03-19", "close": 64.9974, "volume": 25696.0}, {"date": "2012-03-20", "close": 64.9974, "volume": 5030.0}, {"date": "2012-03-21", "close": 64.9974, "volume": 2276.0}, {"date": "2012-03-22", "close": 64.9974, "volume": 4345.0}, {"date": "2012-03-23", "close": 60.9350625, "volume": 2687.0}, {"date": "2012-03-26", "close": 62.96623125, "volume": 7993.0}, {"date": "2012-03-27", "close": 64.9974, "volume": 6009.0}, {"date": "2012-03-28", "close": 62.96623125, "volume": 2690.0}, {"date": "2012-03-29", "close": 64.9974, "volume": 2868.0}, {"date": "2012-03-30", "close": 67.02856875, "volume": 6997.0}, {"date": "2012-04-02", "close": 67.02856875, "volume": 7283.0}, {"date": "2012-04-03", "close": 64.9974, "volume": 6098.0}, {"date": "2012-04-04", "close": 62.96623125, "volume": 6829.0}, {"date": "2012-04-05", "close": 58.90389375, "volume": 16429.0}, {"date": "2012-04-10", "close": 58.90389375, "volume": 11253.0}, {"date": "2012-04-11", "close": 58.90389375, "volume": 2571.0}, {"date": "2012-04-12", "close": 54.84155625, "volume": 3345.0}, {"date": "2012-04-13", "close": 54.84155625, "volume": 4929.0}, {"date": "2012-04-16", "close": 54.84155625, "volume": 2112.0}, {"date": "2012-04-17", "close": 54.84155625, "volume": 2932.0}, {"date": "2012-04-18", "close": 56.872725, "volume": 12995.0}, {"date": "2012-04-19", "close": 56.872725, "volume": 4503.0}, {"date": "2012-04-20", "close": 56.872725, "volume": 3460.0}, {"date": "2012-04-23", "close": 60.9350625, "volume": 30717.0}, {"date": "2012-04-24", "close": 56.872725, "volume": 16075.0}, {"date": "2012-04-26", "close": 56.872725, "volume": 9954.0}, {"date": "2012-04-27", "close": 56.872725, "volume": 1058.0}, {"date": "2012-04-30", "close": 58.90389375, "volume": 5632.0}, {"date": "2012-05-01", "close": 56.872725, "volume": 8357.0}, {"date": "2012-05-02", "close": 58.90389375, "volume": 4683.0}, {"date": "2012-05-03", "close": 56.872725, "volume": 3376.0}, {"date": "2012-05-04", "close": 56.872725, "volume": 4624.0}, {"date": "2012-05-07", "close": 52.8103875, "volume": 7395.0}, {"date": "2012-05-08", "close": 52.8103875, "volume": 4191.0}, {"date": "2012-05-09", "close": 52.8103875, "volume": 3479.0}, {"date": "2012-05-10", "close": 52.8103875, "volume": 2929.0}, {"date": "2012-05-11", "close": 52.8103875, "volume": 3903.0}, {"date": "2012-05-14", "close": 52.8103875, "volume": 668.0}, {"date": "2012-05-15", "close": 48.74805, "volume": 7169.0}, {"date": "2012-05-16", "close": 46.71688125, "volume": 5486.0}, {"date": "2012-05-17", "close": 48.74805, "volume": 1654.0}, {"date": "2012-05-18", "close": 40.623375, "volume": 12699.0}, {"date": "2012-05-21", "close": 42.65454375, "volume": 5430.0}, {"date": "2012-05-22", "close": 42.65454375, "volume": 4823.0}, {"date": "2012-05-23", "close": 40.623375, "volume": 3200.0}, {"date": "2012-05-24", "close": 40.623375, "volume": 1015.0}, {"date": "2012-05-25", "close": 40.623375, "volume": 2320.0}, {"date": "2012-05-28", "close": 42.65454375, "volume": 4747.0}, {"date": "2012-05-29", "close": 44.6857125, "volume": 2700.0}, {"date": "2012-05-30", "close": 46.71688125, "volume": 4594.0}, {"date": "2012-05-31", "close": 44.6857125, "volume": 1787.0}, {"date": "2012-06-01", "close": 44.6857125, "volume": 2892.0}, {"date": "2012-06-04", "close": 38.59220625, "volume": 3385.0}, {"date": "2012-06-05", "close": 38.59220625, "volume": 990.0}, {"date": "2012-06-06", "close": 38.59220625, "volume": 5242.0}, {"date": "2012-06-07", "close": 42.65454375, "volume": 3001.0}, {"date": "2012-06-08", "close": 40.623375, "volume": 3065.0}, {"date": "2012-06-12", "close": 38.59220625, "volume": 1539.0}, {"date": "2012-06-13", "close": 40.623375, "volume": 4332.0}, {"date": "2012-06-14", "close": 40.623375, "volume": 2873.0}, {"date": "2012-06-15", "close": 40.623375, "volume": 706.0}, {"date": "2012-06-18", "close": 42.65454375, "volume": 2264.0}, {"date": "2012-06-19", "close": 40.623375, "volume": 2084.0}, {"date": "2012-06-20", "close": 38.59220625, "volume": 1257.0}, {"date": "2012-06-21", "close": 40.623375, "volume": 1526.0}, {"date": "2012-06-22", "close": 40.623375, "volume": 4846.0}, {"date": "2012-06-25", "close": 38.59220625, "volume": 1570.0}, {"date": "2012-06-26", "close": 38.59220625, "volume": 3062.0}, {"date": "2012-06-27", "close": 38.59220625, "volume": 5512.0}, {"date": "2012-06-28", "close": 36.5610375, "volume": 3207.0}, {"date": "2012-06-29", "close": 36.5610375, "volume": 6611.0}, {"date": "2012-07-02", "close": 36.5610375, "volume": 5414.0}, {"date": "2012-07-03", "close": 36.5610375, "volume": 2565.0}, {"date": "2012-07-04", "close": 38.59220625, "volume": 2728.0}, {"date": "2012-07-05", "close": 40.623375, "volume": 451.0}, {"date": "2012-07-06", "close": 38.59220625, "volume": 4727.0}, {"date": "2012-07-09", "close": 38.59220625, "volume": 4082.0}, {"date": "2012-07-10", "close": 36.5610375, "volume": 1892.0}, {"date": "2012-07-11", "close": 36.5610375, "volume": 2004.0}, {"date": "2012-07-12", "close": 36.5610375, "volume": 2569.0}, {"date": "2012-07-13", "close": 34.52986875, "volume": 1652.0}, {"date": "2012-07-16", "close": 34.52986875, "volume": 2729.0}, {"date": "2012-07-17", "close": 34.52986875, "volume": 682.0}, {"date": "2012-07-18", "close": 38.59220625, "volume": 5121.0}, {"date": "2012-07-19", "close": 36.5610375, "volume": 590.0}, {"date": "2012-07-20", "close": 36.5610375, "volume": 104.0}, {"date": "2012-07-23", "close": 40.623375, "volume": 27870.0}, {"date": "2012-07-24", "close": 38.59220625, "volume": 1863.0}, {"date": "2012-07-25", "close": 38.59220625, "volume": 2450.0}, {"date": "2012-07-26", "close": 38.59220625, "volume": 666.0}, {"date": "2012-07-27", "close": 38.59220625, "volume": 4462.0}, {"date": "2012-07-30", "close": 40.623375, "volume": 1632.0}, {"date": "2012-07-31", "close": 40.623375, "volume": 317.0}, {"date": "2012-08-01", "close": 38.59220625, "volume": 169.0}, {"date": "2012-08-02", "close": 36.5610375, "volume": 3286.0}, {"date": "2012-08-03", "close": 36.5610375, "volume": 5290.0}, {"date": "2012-08-06", "close": 36.5610375, "volume": 3811.0}, {"date": "2012-08-07", "close": 36.5610375, "volume": 159.0}, {"date": "2012-08-08", "close": 36.5610375, "volume": 1998.0}, {"date": "2012-08-09", "close": 36.5610375, "volume": 3808.0}, {"date": "2012-08-10", "close": 38.59220625, "volume": 677.0}, {"date": "2012-08-13", "close": 36.5610375, "volume": 3060.0}, {"date": "2012-08-14", "close": 38.59220625, "volume": 554.0}, {"date": "2012-08-15", "close": 38.59220625, "volume": 392.0}, {"date": "2012-08-16", "close": 38.59220625, "volume": 1224.0}, {"date": "2012-08-17", "close": 38.59220625, "volume": 3225.0}, {"date": "2012-08-20", "close": 38.59220625, "volume": 3403.0}, {"date": "2012-08-21", "close": 38.59220625, "volume": 1712.0}, {"date": "2012-08-22", "close": 38.59220625, "volume": 2799.0}, {"date": "2012-08-23", "close": 38.59220625, "volume": 462.0}, {"date": "2012-08-24", "close": 40.623375, "volume": 2439.0}, {"date": "2012-08-27", "close": 40.623375, "volume": 10991.0}, {"date": "2012-08-28", "close": 42.65454375, "volume": 52228.0}, {"date": "2012-08-29", "close": 48.74805, "volume": 63802.0}, {"date": "2012-08-30", "close": 44.6857125, "volume": 15911.0}, {"date": "2012-08-31", "close": 44.6857125, "volume": 17437.0}, {"date": "2012-09-03", "close": 42.65454375, "volume": 6532.0}, {"date": "2012-09-04", "close": 40.623375, "volume": 8441.0}, {"date": "2012-09-05", "close": 42.65454375, "volume": 1626.0}, {"date": "2012-09-06", "close": 46.71688125, "volume": 5183.0}, {"date": "2012-09-07", "close": 46.71688125, "volume": 6686.0}, {"date": "2012-09-10", "close": 46.71688125, "volume": 4816.0}, {"date": "2012-09-11", "close": 46.71688125, "volume": 8149.0}, {"date": "2012-09-12", "close": 44.6857125, "volume": 2015.0}, {"date": "2012-09-13", "close": 44.6857125, "volume": 1509.0}, {"date": "2012-09-14", "close": 52.8103875, "volume": 44010.0}, {"date": "2012-09-17", "close": 60.9350625, "volume": 40597.0}, {"date": "2012-09-18", "close": 56.872725, "volume": 14137.0}, {"date": "2012-09-19", "close": 58.90389375, "volume": 17870.0}, {"date": "2012-09-20", "close": 60.9350625, "volume": 22870.0}, {"date": "2012-09-21", "close": 60.9350625, "volume": 16804.0}, {"date": "2012-09-24", "close": 58.90389375, "volume": 7934.0}, {"date": "2012-09-25", "close": 56.872725, "volume": 14305.0}, {"date": "2012-09-26", "close": 54.84155625, "volume": 3326.0}, {"date": "2012-09-27", "close": 56.872725, "volume": 5023.0}, {"date": "2012-09-28", "close": 56.872725, "volume": 4963.0}, {"date": "2012-10-01", "close": 56.872725, "volume": 1727.0}, {"date": "2012-10-02", "close": 52.8103875, "volume": 4332.0}, {"date": "2012-10-03", "close": 56.872725, "volume": 3607.0}, {"date": "2012-10-04", "close": 58.90389375, "volume": 3955.0}, {"date": "2012-10-05", "close": 60.9350625, "volume": 4667.0}, {"date": "2012-10-08", "close": 58.90389375, "volume": 3975.0}, {"date": "2012-10-09", "close": 56.872725, "volume": 5816.0}, {"date": "2012-10-10", "close": 56.872725, "volume": 1232.0}, {"date": "2012-10-11", "close": 54.84155625, "volume": 2797.0}, {"date": "2012-10-12", "close": 58.90389375, "volume": 3024.0}, {"date": "2012-10-15", "close": 56.872725, "volume": 3516.0}, {"date": "2012-10-16", "close": 56.872725, "volume": 1944.0}, {"date": "2012-10-17", "close": 54.84155625, "volume": 5819.0}, {"date": "2012-10-18", "close": 54.84155625, "volume": 2246.0}, {"date": "2012-10-19", "close": 60.9350625, "volume": 18670.0}, {"date": "2012-10-22", "close": 62.96623125, "volume": 5550.0}, {"date": "2012-10-23", "close": 62.96623125, "volume": 2962.0}, {"date": "2012-10-24", "close": 60.9350625, "volume": 4618.0}, {"date": "2012-10-25", "close": 60.9350625, "volume": 4124.0}, {"date": "2012-10-26", "close": 60.9350625, "volume": 3228.0}, {"date": "2012-10-29", "close": 60.9350625, "volume": 3034.0}, {"date": "2012-10-30", "close": 56.872725, "volume": 7393.0}, {"date": "2012-10-31", "close": 56.872725, "volume": 1489.0}, {"date": "2012-11-01", "close": 56.872725, "volume": 3743.0}, {"date": "2012-11-02", "close": 60.9350625, "volume": 3920.0}, {"date": "2012-11-05", "close": 56.872725, "volume": 1823.0}, {"date": "2012-11-06", "close": 56.872725, "volume": 1761.0}, {"date": "2012-11-07", "close": 56.872725, "volume": 3280.0}, {"date": "2012-11-08", "close": 54.84155625, "volume": 5684.0}, {"date": "2012-11-09", "close": 56.872725, "volume": 1995.0}, {"date": "2012-11-12", "close": 54.84155625, "volume": 1243.0}, {"date": "2012-11-13", "close": 56.872725, "volume": 1745.0}, {"date": "2012-11-14", "close": 56.872725, "volume": 3536.0}, {"date": "2012-11-15", "close": 54.84155625, "volume": 1357.0}, {"date": "2012-11-16", "close": 54.84155625, "volume": 1157.0}, {"date": "2012-11-19", "close": 52.8103875, "volume": 1327.0}, {"date": "2012-11-20", "close": 56.872725, "volume": 1671.0}, {"date": "2012-11-21", "close": 54.84155625, "volume": 132.0}, {"date": "2012-11-22", "close": 56.872725, "volume": 596.0}, {"date": "2012-11-23", "close": 56.872725, "volume": 1893.0}, {"date": "2012-11-26", "close": 54.84155625, "volume": 875.0}, {"date": "2012-11-27", "close": 56.872725, "volume": 2071.0}, {"date": "2012-11-28", "close": 44.6857125, "volume": 40438.0}, {"date": "2012-11-29", "close": 44.6857125, "volume": 6932.0}, {"date": "2012-11-30", "close": 46.71688125, "volume": 4083.0}, {"date": "2012-12-03", "close": 48.74805, "volume": 6783.0}, {"date": "2012-12-04", "close": 46.71688125, "volume": 600.0}, {"date": "2012-12-05", "close": 46.71688125, "volume": 469.0}, {"date": "2012-12-06", "close": 46.71688125, "volume": 1450.0}, {"date": "2012-12-07", "close": 44.6857125, "volume": 801.0}, {"date": "2012-12-10", "close": 44.6857125, "volume": 1230.0}, {"date": "2012-12-11", "close": 44.6857125, "volume": 2990.0}, {"date": "2012-12-12", "close": 44.6857125, "volume": 617.0}, {"date": "2012-12-13", "close": 48.74805, "volume": 5012.0}, {"date": "2012-12-14", "close": 44.6857125, "volume": 3709.0}, {"date": "2012-12-17", "close": 42.65454375, "volume": 9088.0}, {"date": "2012-12-18", "close": 42.65454375, "volume": 1213.0}, {"date": "2012-12-19", "close": 40.623375, "volume": 1450.0}, {"date": "2012-12-20", "close": 42.65454375, "volume": 204.0}, {"date": "2012-12-21", "close": 42.65454375, "volume": 5234.0}, {"date": "2012-12-24", "close": 42.65454375, "volume": 2613.0}, {"date": "2012-12-27", "close": 42.65454375, "volume": 872.0}, {"date": "2012-12-28", "close": 42.65454375, "volume": 943.0}, {"date": "2012-12-31", "close": 40.623375, "volume": 443.0}, {"date": "2013-01-02", "close": 40.623375, "volume": 1023.0}, {"date": "2013-01-03", "close": 40.623375, "volume": 1291.0}, {"date": "2013-01-04", "close": 42.65454375, "volume": 2708.0}, {"date": "2013-01-07", "close": 40.623375, "volume": 424.0}, {"date": "2013-01-08", "close": 40.623375, "volume": 542.0}, {"date": "2013-01-09", "close": 42.65454375, "volume": 393.0}, {"date": "2013-01-10", "close": 44.6857125, "volume": 5274.0}, {"date": "2013-01-11", "close": 42.65454375, "volume": 3635.0}, {"date": "2013-01-14", "close": 42.65454375, "volume": 268.0}, {"date": "2013-01-15", "close": 42.65454375, "volume": 883.0}, {"date": "2013-01-16", "close": 42.65454375, "volume": 168.0}, {"date": "2013-01-17", "close": 40.623375, "volume": 916.0}, {"date": "2013-01-18", "close": 44.6857125, "volume": 1327.0}, {"date": "2013-01-21", "close": 64.9974, "volume": 97573.0}, {"date": "2013-01-22", "close": 56.872725, "volume": 56728.0}, {"date": "2013-01-23", "close": 60.9350625, "volume": 27396.0}, {"date": "2013-01-24", "close": 52.8103875, "volume": 37972.0}, {"date": "2013-01-25", "close": 50.77921875, "volume": 10780.0}, {"date": "2013-01-29", "close": 50.77921875, "volume": 4009.0}, {"date": "2013-01-30", "close": 54.84155625, "volume": 13798.0}, {"date": "2013-01-31", "close": 46.71688125, "volume": 14179.0}, {"date": "2013-02-01", "close": 46.71688125, "volume": 2507.0}, {"date": "2013-02-04", "close": 48.74805, "volume": 3966.0}, {"date": "2013-02-05", "close": 46.71688125, "volume": 3983.0}, {"date": "2013-02-06", "close": 48.74805, "volume": 2333.0}, {"date": "2013-02-07", "close": 48.74805, "volume": 2341.0}, {"date": "2013-02-08", "close": 46.71688125, "volume": 788.0}, {"date": "2013-02-11", "close": 46.71688125, "volume": 506.0}, {"date": "2013-02-12", "close": 44.6857125, "volume": 3006.0}, {"date": "2013-02-13", "close": 44.6857125, "volume": 4729.0}, {"date": "2013-02-14", "close": 44.6857125, "volume": 2060.0}, {"date": "2013-02-15", "close": 44.6857125, "volume": 2407.0}, {"date": "2013-02-18", "close": 44.6857125, "volume": 401.0}, {"date": "2013-02-19", "close": 44.6857125, "volume": 1118.0}, {"date": "2013-02-20", "close": 46.71688125, "volume": 2463.0}, {"date": "2013-02-21", "close": 44.6857125, "volume": 1450.0}, {"date": "2013-02-22", "close": 42.65454375, "volume": 1323.0}, {"date": "2013-02-25", "close": 46.71688125, "volume": 764.0}, {"date": "2013-02-26", "close": 44.6857125, "volume": 1674.0}, {"date": "2013-02-27", "close": 42.65454375, "volume": 3354.0}, {"date": "2013-02-28", "close": 42.65454375, "volume": 1730.0}, {"date": "2013-03-01", "close": 42.65454375, "volume": 956.0}, {"date": "2013-03-04", "close": 42.65454375, "volume": 863.0}, {"date": "2013-03-05", "close": 44.6857125, "volume": 2417.0}, {"date": "2013-03-06", "close": 48.74805, "volume": 2314.0}, {"date": "2013-03-07", "close": 46.71688125, "volume": 26519.0}, {"date": "2013-03-08", "close": 46.71688125, "volume": 4404.0}, {"date": "2013-03-11", "close": 44.6857125, "volume": 2998.0}, {"date": "2013-03-12", "close": 46.71688125, "volume": 4531.0}, {"date": "2013-03-13", "close": 44.6857125, "volume": 7721.0}, {"date": "2013-03-14", "close": 46.71688125, "volume": 15058.0}, {"date": "2013-03-15", "close": 42.65454375, "volume": 6125.0}, {"date": "2013-03-18", "close": 40.623375, "volume": 1665.0}, {"date": "2013-03-19", "close": 42.65454375, "volume": 1129.0}, {"date": "2013-03-20", "close": 42.65454375, "volume": 2236.0}, {"date": "2013-03-21", "close": 42.65454375, "volume": 1380.0}, {"date": "2013-03-22", "close": 40.623375, "volume": 1446.0}, {"date": "2013-03-25", "close": 40.623375, "volume": 719.0}, {"date": "2013-03-26", "close": 40.623375, "volume": 1861.0}, {"date": "2013-03-27", "close": 38.59220625, "volume": 5650.0}, {"date": "2013-03-28", "close": 38.59220625, "volume": 1703.0}, {"date": "2013-04-02", "close": 36.5610375, "volume": 2488.0}, {"date": "2013-04-03", "close": 34.52986875, "volume": 638.0}, {"date": "2013-04-04", "close": 34.52986875, "volume": 2411.0}, {"date": "2013-04-05", "close": 34.52986875, "volume": 29.0}, {"date": "2013-04-09", "close": 30.46753125, "volume": 3210.0}, {"date": "2013-04-10", "close": 30.46753125, "volume": 579.0}, {"date": "2013-04-11", "close": 28.4363625, "volume": 4360.0}, {"date": "2013-04-12", "close": 28.4363625, "volume": 2112.0}, {"date": "2013-04-15", "close": 28.4363625, "volume": 467.0}, {"date": "2013-04-16", "close": 28.4363625, "volume": 2035.0}, {"date": "2013-04-17", "close": 30.46753125, "volume": 894.0}, {"date": "2013-04-18", "close": 28.4363625, "volume": 1588.0}, {"date": "2013-04-19", "close": 26.40519375, "volume": 791.0}, {"date": "2013-04-22", "close": 28.4363625, "volume": 1347.0}, {"date": "2013-04-23", "close": 26.40519375, "volume": 1021.0}, {"date": "2013-04-24", "close": 28.4363625, "volume": 3781.0}, {"date": "2013-04-26", "close": 30.46753125, "volume": 2394.0}, {"date": "2013-04-29", "close": 28.4363625, "volume": 3318.0}, {"date": "2013-04-30", "close": 28.4363625, "volume": 826.0}, {"date": "2013-05-01", "close": 26.40519375, "volume": 696.0}, {"date": "2013-05-02", "close": 26.40519375, "volume": 2966.0}, {"date": "2013-05-03", "close": 26.40519375, "volume": 4741.0}, {"date": "2013-05-06", "close": 28.4363625, "volume": 3144.0}, {"date": "2013-05-07", "close": 26.40519375, "volume": 2409.0}, {"date": "2013-05-08", "close": 24.374025, "volume": 2812.0}, {"date": "2013-05-09", "close": 26.40519375, "volume": 2950.0}, {"date": "2013-05-10", "close": 26.40519375, "volume": 450.0}, {"date": "2013-05-13", "close": 32.4987, "volume": 14871.0}, {"date": "2013-05-14", "close": 30.46753125, "volume": 4612.0}, {"date": "2013-05-15", "close": 28.4363625, "volume": 4095.0}, {"date": "2013-05-16", "close": 26.40519375, "volume": 1766.0}, {"date": "2013-05-17", "close": 30.46753125, "volume": 5212.0}, {"date": "2013-05-20", "close": 28.4363625, "volume": 1314.0}, {"date": "2013-05-21", "close": 28.4363625, "volume": 3593.0}, {"date": "2013-05-22", "close": 30.46753125, "volume": 3718.0}, {"date": "2013-05-23", "close": 26.40519375, "volume": 5288.0}, {"date": "2013-05-24", "close": 32.4987, "volume": 4732.0}, {"date": "2013-05-27", "close": 30.46753125, "volume": 1161.0}, {"date": "2013-05-28", "close": 30.46753125, "volume": 503.0}, {"date": "2013-05-29", "close": 30.46753125, "volume": 328.0}, {"date": "2013-05-31", "close": 36.5610375, "volume": 51676.0}, {"date": "2013-06-03", "close": 34.52986875, "volume": 15424.0}, {"date": "2013-06-04", "close": 34.52986875, "volume": 6190.0}, {"date": "2013-06-05", "close": 32.4987, "volume": 8549.0}, {"date": "2013-06-06", "close": 30.46753125, "volume": 7000.0}, {"date": "2013-06-07", "close": 30.46753125, "volume": 994.0}, {"date": "2013-06-11", "close": 30.46753125, "volume": 1896.0}, {"date": "2013-06-12", "close": 30.46753125, "volume": 3158.0}, {"date": "2013-06-13", "close": 30.46753125, "volume": 4842.0}, {"date": "2013-06-14", "close": 30.46753125, "volume": 2156.0}, {"date": "2013-06-17", "close": 32.4987, "volume": 760.0}, {"date": "2013-06-18", "close": 28.4363625, "volume": 3407.0}, {"date": "2013-06-19", "close": 28.4363625, "volume": 1841.0}, {"date": "2013-06-20", "close": 28.4363625, "volume": 599.0}, {"date": "2013-06-21", "close": 28.4363625, "volume": 4623.0}, {"date": "2013-06-24", "close": 28.4363625, "volume": 2190.0}, {"date": "2013-06-25", "close": 30.46753125, "volume": 1126.0}, {"date": "2013-06-26", "close": 28.4363625, "volume": 2470.0}, {"date": "2013-06-27", "close": 28.4363625, "volume": 1471.0}, {"date": "2013-06-28", "close": 28.4363625, "volume": 1124.0}, {"date": "2013-07-01", "close": 30.46753125, "volume": 2243.0}, {"date": "2013-07-02", "close": 28.4363625, "volume": 1149.0}, {"date": "2013-07-03", "close": 28.4363625, "volume": 954.0}, {"date": "2013-07-04", "close": 26.40519375, "volume": 8139.0}, {"date": "2013-07-05", "close": 28.4363625, "volume": 7256.0}, {"date": "2013-07-08", "close": 28.4363625, "volume": 274.0}, {"date": "2013-07-09", "close": 28.4363625, "volume": 1370.0}, {"date": "2013-07-10", "close": 28.4363625, "volume": 1168.0}, {"date": "2013-07-11", "close": 28.4363625, "volume": 967.0}, {"date": "2013-07-12", "close": 28.4363625, "volume": 847.0}, {"date": "2013-07-15", "close": 28.4363625, "volume": 1212.0}, {"date": "2013-07-16", "close": 32.4987, "volume": 2300.0}, {"date": "2013-07-17", "close": 32.4987, "volume": 1621.0}, {"date": "2013-07-18", "close": 30.46753125, "volume": 291.0}, {"date": "2013-07-19", "close": 30.46753125, "volume": 443.0}, {"date": "2013-07-22", "close": 30.46753125, "volume": 333.0}, {"date": "2013-07-23", "close": 28.4363625, "volume": 766.0}, {"date": "2013-07-24", "close": 28.4363625, "volume": 494.0}, {"date": "2013-07-25", "close": 28.4363625, "volume": 1821.0}, {"date": "2013-07-26", "close": 28.4363625, "volume": 201.0}, {"date": "2013-07-30", "close": 28.4363625, "volume": 5718.0}, {"date": "2013-07-31", "close": 28.4363625, "volume": 1990.0}, {"date": "2013-08-05", "close": 26.40519375, "volume": 6708.0}, {"date": "2013-08-06", "close": 26.40519375, "volume": 3329.0}, {"date": "2013-08-07", "close": 26.40519375, "volume": 5550.0}, {"date": "2013-08-08", "close": 26.40519375, "volume": 516.0}, {"date": "2013-08-09", "close": 26.40519375, "volume": 1424.0}, {"date": "2013-08-12", "close": 28.4363625, "volume": 1704.0}, {"date": "2013-08-13", "close": 24.374025, "volume": 15976.0}, {"date": "2013-08-14", "close": 26.40519375, "volume": 9833.0}, {"date": "2013-08-15", "close": 24.374025, "volume": 4102.0}, {"date": "2013-08-16", "close": 24.374025, "volume": 1550.0}, {"date": "2013-08-19", "close": 24.374025, "volume": 1078.0}, {"date": "2013-08-20", "close": 22.34285625, "volume": 1261.0}, {"date": "2013-08-21", "close": 22.34285625, "volume": 3920.0}, {"date": "2013-08-22", "close": 22.34285625, "volume": 2783.0}, {"date": "2013-08-23", "close": 22.34285625, "volume": 1607.0}, {"date": "2013-08-26", "close": 24.374025, "volume": 546.0}, {"date": "2013-08-27", "close": 22.34285625, "volume": 1100.0}, {"date": "2013-08-28", "close": 22.34285625, "volume": 1650.0}, {"date": "2013-08-29", "close": 22.34285625, "volume": 889.0}, {"date": "2013-08-30", "close": 22.34285625, "volume": 3793.0}, {"date": "2013-09-02", "close": 22.34285625, "volume": 817.0}, {"date": "2013-09-03", "close": 22.34285625, "volume": 5330.0}, {"date": "2013-09-04", "close": 22.34285625, "volume": 3126.0}, {"date": "2013-09-05", "close": 22.34285625, "volume": 49.0}, {"date": "2013-09-06", "close": 22.34285625, "volume": 863.0}, {"date": "2013-09-09", "close": 22.34285625, "volume": 594.0}, {"date": "2013-09-10", "close": 22.34285625, "volume": 1599.0}, {"date": "2013-09-11", "close": 24.374025, "volume": 8570.0}, {"date": "2013-09-12", "close": 22.34285625, "volume": 3717.0}, {"date": "2013-09-13", "close": 22.34285625, "volume": 869.0}, {"date": "2013-09-16", "close": 24.374025, "volume": 4143.0}, {"date": "2013-09-17", "close": 26.40519375, "volume": 266.0}, {"date": "2013-09-18", "close": 26.40519375, "volume": 164.0}, {"date": "2013-09-19", "close": 24.374025, "volume": 473.0}, {"date": "2013-09-20", "close": 24.374025, "volume": 520.0}, {"date": "2013-09-23", "close": 24.374025, "volume": 2443.0}, {"date": "2013-09-24", "close": 24.374025, "volume": 1152.0}, {"date": "2013-09-25", "close": 24.374025, "volume": 95.0}, {"date": "2013-09-26", "close": 24.374025, "volume": 3067.0}, {"date": "2013-09-27", "close": 24.374025, "volume": 647.0}, {"date": "2013-09-30", "close": 24.374025, "volume": 1349.0}, {"date": "2013-10-01", "close": 22.34285625, "volume": 564.0}, {"date": "2013-10-02", "close": 22.34285625, "volume": 287.0}, {"date": "2013-10-03", "close": 24.374025, "volume": 1560.0}, {"date": "2013-10-04", "close": 22.34285625, "volume": 1401.0}, {"date": "2013-10-07", "close": 24.374025, "volume": 615.0}, {"date": "2013-10-08", "close": 22.34285625, "volume": 697.0}, {"date": "2013-10-09", "close": 22.34285625, "volume": 485.0}, {"date": "2013-10-10", "close": 22.34285625, "volume": 295.0}, {"date": "2013-10-11", "close": 22.34285625, "volume": 80.0}, {"date": "2013-10-14", "close": 22.34285625, "volume": 98.0}, {"date": "2013-10-15", "close": 22.34285625, "volume": 10.0}, {"date": "2013-10-16", "close": 22.34285625, "volume": 336.0}, {"date": "2013-10-17", "close": 24.374025, "volume": 1539.0}, {"date": "2013-10-18", "close": 22.34285625, "volume": 1422.0}, {"date": "2013-10-21", "close": 22.34285625, "volume": 751.0}, {"date": "2013-10-22", "close": 24.374025, "volume": 1408.0}, {"date": "2013-10-23", "close": 24.374025, "volume": 9183.0}, {"date": "2013-10-24", "close": 24.374025, "volume": 2991.0}, {"date": "2013-10-25", "close": 22.34285625, "volume": 748.0}, {"date": "2013-10-28", "close": 22.34285625, "volume": 1443.0}, {"date": "2013-10-29", "close": 24.374025, "volume": 1527.0}, {"date": "2013-10-30", "close": 24.374025, "volume": 3403.0}, {"date": "2013-10-31", "close": 22.34285625, "volume": 2078.0}, {"date": "2013-11-01", "close": 20.3116875, "volume": 12088.0}, {"date": "2013-11-04", "close": 18.28051875, "volume": 1494.0}, {"date": "2013-11-05", "close": 18.28051875, "volume": 576.0}, {"date": "2013-11-06", "close": 18.28051875, "volume": 149.0}, {"date": "2013-11-07", "close": 22.34285625, "volume": 2375.0}, {"date": "2013-11-08", "close": 22.34285625, "volume": 780.0}, {"date": "2013-11-11", "close": 20.3116875, "volume": 985.0}, {"date": "2013-11-12", "close": 22.34285625, "volume": 1459.0}, {"date": "2013-11-13", "close": 22.34285625, "volume": 546.0}, {"date": "2013-11-14", "close": 20.3116875, "volume": 429.0}, {"date": "2013-11-15", "close": 22.34285625, "volume": 1799.0}, {"date": "2013-11-18", "close": 20.3116875, "volume": 3214.0}, {"date": "2013-11-19", "close": 20.3116875, "volume": 435.0}, {"date": "2013-11-20", "close": 20.3116875, "volume": 1342.0}, {"date": "2013-11-21", "close": 20.3116875, "volume": 621.0}, {"date": "2013-11-22", "close": 20.3116875, "volume": 859.0}, {"date": "2013-11-25", "close": 20.3116875, "volume": 9860.0}, {"date": "2013-11-26", "close": 22.34285625, "volume": 4893.0}, {"date": "2013-11-27", "close": 20.3116875, "volume": 5714.0}, {"date": "2013-11-28", "close": 22.34285625, "volume": 870.0}, {"date": "2013-11-29", "close": 20.3116875, "volume": 395.0}, {"date": "2013-12-02", "close": 20.3116875, "volume": 121.0}, {"date": "2013-12-03", "close": 20.3116875, "volume": 927.0}, {"date": "2013-12-04", "close": 22.34285625, "volume": 3250.0}, {"date": "2013-12-05", "close": 20.3116875, "volume": 2830.0}, {"date": "2013-12-06", "close": 20.3116875, "volume": 149.0}, {"date": "2013-12-09", "close": 18.28051875, "volume": 5688.0}, {"date": "2013-12-10", "close": 20.3116875, "volume": 6378.0}, {"date": "2013-12-11", "close": 24.374025, "volume": 8221.0}, {"date": "2013-12-12", "close": 22.34285625, "volume": 1319.0}, {"date": "2013-12-13", "close": 22.34285625, "volume": 3062.0}, {"date": "2013-12-16", "close": 24.374025, "volume": 208.0}, {"date": "2013-12-17", "close": 22.34285625, "volume": 330.0}, {"date": "2013-12-18", "close": 22.34285625, "volume": 615.0}, {"date": "2013-12-19", "close": 22.34285625, "volume": 1425.0}, {"date": "2013-12-20", "close": 22.34285625, "volume": 549.0}, {"date": "2013-12-23", "close": 22.34285625, "volume": 495.0}, {"date": "2013-12-24", "close": 22.34285625, "volume": 251.0}, {"date": "2013-12-27", "close": 24.374025, "volume": 4231.0}, {"date": "2013-12-30", "close": 24.374025, "volume": 1849.0}, {"date": "2013-12-31", "close": 24.374025, "volume": 399.0}, {"date": "2014-01-02", "close": 24.374025, "volume": 812.0}, {"date": "2014-01-03", "close": 24.374025, "volume": 731.0}, {"date": "2014-01-06", "close": 24.374025, "volume": 3213.0}, {"date": "2014-01-07", "close": 24.374025, "volume": 582.0}, {"date": "2014-01-08", "close": 26.40519375, "volume": 106.0}, {"date": "2014-01-09", "close": 26.40519375, "volume": 64.0}, {"date": "2014-01-10", "close": 24.374025, "volume": 3875.0}, {"date": "2014-01-13", "close": 24.374025, "volume": 2526.0}, {"date": "2014-01-14", "close": 26.40519375, "volume": 398.0}, {"date": "2014-01-15", "close": 26.40519375, "volume": 568.0}, {"date": "2014-01-16", "close": 24.374025, "volume": 246.0}, {"date": "2014-01-17", "close": 26.40519375, "volume": 402.0}, {"date": "2014-01-20", "close": 24.374025, "volume": 1143.0}, {"date": "2014-01-21", "close": 24.374025, "volume": 115.0}, {"date": "2014-01-22", "close": 24.374025, "volume": 1900.0}, {"date": "2014-01-23", "close": 26.40519375, "volume": 135.0}, {"date": "2014-01-24", "close": 26.40519375, "volume": 1582.0}, {"date": "2014-01-28", "close": 26.40519375, "volume": 3573.0}, {"date": "2014-01-29", "close": 24.374025, "volume": 924.0}, {"date": "2014-01-30", "close": 26.40519375, "volume": 1053.0}, {"date": "2014-01-31", "close": 26.40519375, "volume": 2117.0}, {"date": "2014-02-05", "close": 24.374025, "volume": 5095.0}, {"date": "2014-02-06", "close": 24.374025, "volume": 3100.0}, {"date": "2014-02-07", "close": 24.374025, "volume": 5955.0}, {"date": "2014-02-10", "close": 24.374025, "volume": 1754.0}, {"date": "2014-02-11", "close": 26.40519375, "volume": 6492.0}, {"date": "2014-02-12", "close": 24.374025, "volume": 8786.0}, {"date": "2014-02-13", "close": 22.34285625, "volume": 10932.0}, {"date": "2014-02-14", "close": 22.34285625, "volume": 2750.0}, {"date": "2014-02-17", "close": 24.374025, "volume": 6649.0}, {"date": "2014-02-18", "close": 24.374025, "volume": 2094.0}, {"date": "2014-02-19", "close": 22.34285625, "volume": 1924.0}, {"date": "2014-02-20", "close": 22.34285625, "volume": 410.0}, {"date": "2014-02-21", "close": 22.34285625, "volume": 231.0}, {"date": "2014-02-24", "close": 22.34285625, "volume": 1034.0}, {"date": "2014-02-25", "close": 22.34285625, "volume": 462.0}, {"date": "2014-02-26", "close": 22.34285625, "volume": 8950.0}, {"date": "2014-02-27", "close": 22.34285625, "volume": 2046.0}, {"date": "2014-02-28", "close": 22.34285625, "volume": 683.0}, {"date": "2014-03-03", "close": 22.34285625, "volume": 338.0}, {"date": "2014-03-04", "close": 22.34285625, "volume": 437.0}, {"date": "2014-03-05", "close": 22.34285625, "volume": 6863.0}, {"date": "2014-03-06", "close": 22.34285625, "volume": 2679.0}, {"date": "2014-03-07", "close": 22.34285625, "volume": 815.0}, {"date": "2014-03-10", "close": 22.34285625, "volume": 840.0}, {"date": "2014-03-11", "close": 22.34285625, "volume": 164.0}, {"date": "2014-03-12", "close": 22.34285625, "volume": 1594.0}, {"date": "2014-03-13", "close": 22.34285625, "volume": 261.0}, {"date": "2014-03-14", "close": 22.34285625, "volume": 616.0}, {"date": "2014-03-17", "close": 22.34285625, "volume": 320.0}, {"date": "2014-03-18", "close": 22.34285625, "volume": 602.0}, {"date": "2014-03-19", "close": 22.34285625, "volume": 6680.0}, {"date": "2014-03-20", "close": 22.34285625, "volume": 1647.0}, {"date": "2014-03-21", "close": 22.34285625, "volume": 1503.0}, {"date": "2014-03-24", "close": 24.374025, "volume": 2240.0}, {"date": "2014-03-25", "close": 22.34285625, "volume": 8253.0}, {"date": "2014-03-26", "close": 26.40519375, "volume": 55001.0}, {"date": "2014-03-27", "close": 26.40519375, "volume": 12584.0}, {"date": "2014-03-28", "close": 26.40519375, "volume": 5423.0}, {"date": "2014-03-31", "close": 24.374025, "volume": 11868.0}, {"date": "2014-04-01", "close": 26.40519375, "volume": 9836.0}, {"date": "2014-04-02", "close": 24.374025, "volume": 4151.0}, {"date": "2014-04-03", "close": 24.374025, "volume": 515.0}, {"date": "2014-04-04", "close": 24.374025, "volume": 4757.0}, {"date": "2014-04-07", "close": 24.374025, "volume": 10031.0}, {"date": "2014-04-08", "close": 24.374025, "volume": 429.0}, {"date": "2014-04-09", "close": 26.40519375, "volume": 529.0}, {"date": "2014-04-10", "close": 24.374025, "volume": 3523.0}, {"date": "2014-04-11", "close": 24.374025, "volume": 8834.0}, {"date": "2014-04-14", "close": 24.374025, "volume": 1036.0}, {"date": "2014-04-15", "close": 24.374025, "volume": 1522.0}, {"date": "2014-04-16", "close": 24.374025, "volume": 642.0}, {"date": "2014-04-17", "close": 22.34285625, "volume": 16199.0}, {"date": "2014-04-22", "close": 20.3116875, "volume": 16723.0}, {"date": "2014-04-23", "close": 22.34285625, "volume": 26860.0}, {"date": "2014-04-24", "close": 22.34285625, "volume": 5437.0}, {"date": "2014-04-28", "close": 24.374025, "volume": 3048.0}, {"date": "2014-04-29", "close": 24.374025, "volume": 3442.0}, {"date": "2014-04-30", "close": 24.374025, "volume": 2839.0}, {"date": "2014-05-01", "close": 24.374025, "volume": 2269.0}, {"date": "2014-05-02", "close": 24.374025, "volume": 2805.0}, {"date": "2014-05-05", "close": 24.374025, "volume": 479.0}, {"date": "2014-05-06", "close": 22.34285625, "volume": 3183.0}, {"date": "2014-05-07", "close": 22.34285625, "volume": 505.0}, {"date": "2014-05-08", "close": 22.34285625, "volume": 108.0}, {"date": "2014-05-09", "close": 24.374025, "volume": 1748.0}, {"date": "2014-05-12", "close": 20.3116875, "volume": 9231.0}, {"date": "2014-05-13", "close": 20.3116875, "volume": 196.0}, {"date": "2014-05-14", "close": 20.3116875, "volume": 2756.0}, {"date": "2014-05-15", "close": 20.3116875, "volume": 16816.0}, {"date": "2014-05-16", "close": 20.3116875, "volume": 3029.0}, {"date": "2014-05-19", "close": 22.34285625, "volume": 1006.0}, {"date": "2014-05-20", "close": 20.3116875, "volume": 7789.0}, {"date": "2014-05-21", "close": 22.34285625, "volume": 2445.0}, {"date": "2014-05-22", "close": 20.3116875, "volume": 576.0}, {"date": "2014-05-23", "close": 20.3116875, "volume": 169.0}, {"date": "2014-05-26", "close": 22.34285625, "volume": 40888.0}, {"date": "2014-05-27", "close": 22.34285625, "volume": 16126.0}, {"date": "2014-05-28", "close": 22.34285625, "volume": 2502.0}, {"date": "2014-05-29", "close": 20.3116875, "volume": 1285.0}, {"date": "2014-05-30", "close": 22.34285625, "volume": 13104.0}, {"date": "2014-06-02", "close": 22.34285625, "volume": 8311.0}, {"date": "2014-06-03", "close": 22.34285625, "volume": 2378.0}, {"date": "2014-06-04", "close": 22.34285625, "volume": 470.0}, {"date": "2014-06-05", "close": 22.34285625, "volume": 1810.0}, {"date": "2014-06-06", "close": 22.34285625, "volume": 3319.0}, {"date": "2014-06-10", "close": 22.34285625, "volume": 9121.0}, {"date": "2014-06-11", "close": 22.34285625, "volume": 2210.0}, {"date": "2014-06-12", "close": 20.3116875, "volume": 1015.0}, {"date": "2014-06-13", "close": 20.3116875, "volume": 1520.0}, {"date": "2014-06-16", "close": 20.3116875, "volume": 1989.0}, {"date": "2014-06-17", "close": 22.34285625, "volume": 2922.0}, {"date": "2014-06-18", "close": 20.3116875, "volume": 9043.0}, {"date": "2014-06-19", "close": 20.3116875, "volume": 2709.0}, {"date": "2014-06-20", "close": 20.3116875, "volume": 456.0}, {"date": "2014-06-23", "close": 22.34285625, "volume": 145.0}, {"date": "2014-06-24", "close": 26.40519375, "volume": 39106.0}, {"date": "2014-06-25", "close": 24.374025, "volume": 8829.0}, {"date": "2014-06-26", "close": 24.374025, "volume": 2518.0}, {"date": "2014-06-27", "close": 24.374025, "volume": 7783.0}, {"date": "2014-06-30", "close": 24.374025, "volume": 1491.0}, {"date": "2014-07-01", "close": 26.40519375, "volume": 4353.0}, {"date": "2014-07-02", "close": 24.374025, "volume": 8214.0}, {"date": "2014-07-03", "close": 26.40519375, "volume": 1611.0}, {"date": "2014-07-04", "close": 24.374025, "volume": 2218.0}, {"date": "2014-07-07", "close": 24.374025, "volume": 5516.0}, {"date": "2014-07-08", "close": 24.374025, "volume": 5713.0}, {"date": "2014-07-09", "close": 24.374025, "volume": 9741.0}, {"date": "2014-07-10", "close": 24.374025, "volume": 11911.0}, {"date": "2014-07-11", "close": 24.374025, "volume": 3021.0}, {"date": "2014-07-14", "close": 22.34285625, "volume": 2184.0}, {"date": "2014-07-15", "close": 22.34285625, "volume": 188.0}, {"date": "2014-07-16", "close": 22.34285625, "volume": 3273.0}, {"date": "2014-07-17", "close": 22.34285625, "volume": 1683.0}, {"date": "2014-07-18", "close": 22.34285625, "volume": 1194.0}, {"date": "2014-07-21", "close": 22.34285625, "volume": 1294.0}, {"date": "2014-07-22", "close": 22.34285625, "volume": 1489.0}, {"date": "2014-07-23", "close": 22.34285625, "volume": 2706.0}, {"date": "2014-07-24", "close": 24.374025, "volume": 424.0}, {"date": "2014-07-25", "close": 24.374025, "volume": 17418.0}, {"date": "2014-07-28", "close": 24.374025, "volume": 8092.0}, {"date": "2014-07-29", "close": 24.374025, "volume": 4834.0}, {"date": "2014-07-31", "close": 28.4363625, "volume": 57510.0}, {"date": "2014-08-01", "close": 28.4363625, "volume": 5777.0}, {"date": "2014-08-04", "close": 28.4363625, "volume": 9575.0}, {"date": "2014-08-05", "close": 28.4363625, "volume": 7630.0}, {"date": "2014-08-06", "close": 26.40519375, "volume": 843.0}, {"date": "2014-08-07", "close": 28.4363625, "volume": 5688.0}, {"date": "2014-08-08", "close": 28.4363625, "volume": 2841.0}, {"date": "2014-08-11", "close": 28.4363625, "volume": 9409.0}, {"date": "2014-08-12", "close": 30.46753125, "volume": 2628.0}, {"date": "2014-08-13", "close": 30.46753125, "volume": 9501.0}, {"date": "2014-08-14", "close": 32.4987, "volume": 11927.0}, {"date": "2014-08-15", "close": 34.52986875, "volume": 11929.0}, {"date": "2014-08-18", "close": 36.5610375, "volume": 18859.0}, {"date": "2014-08-19", "close": 34.52986875, "volume": 5019.0}, {"date": "2014-08-20", "close": 38.59220625, "volume": 10629.0}, {"date": "2014-08-21", "close": 46.71688125, "volume": 30237.0}, {"date": "2014-08-22", "close": 46.71688125, "volume": 16566.0}, {"date": "2014-08-25", "close": 44.6857125, "volume": 28775.0}, {"date": "2014-08-26", "close": 38.59220625, "volume": 22390.0}, {"date": "2014-08-27", "close": 40.623375, "volume": 10538.0}, {"date": "2014-08-28", "close": 40.623375, "volume": 8056.0}, {"date": "2014-08-29", "close": 40.623375, "volume": 7505.0}, {"date": "2014-09-02", "close": 40.623375, "volume": 31779.0}, {"date": "2014-09-03", "close": 40.623375, "volume": 9282.0}, {"date": "2014-09-04", "close": 44.6857125, "volume": 15269.0}, {"date": "2014-09-05", "close": 44.6857125, "volume": 8356.0}, {"date": "2014-09-08", "close": 42.65454375, "volume": 6694.0}, {"date": "2014-09-09", "close": 42.65454375, "volume": 2900.0}, {"date": "2014-09-10", "close": 40.623375, "volume": 999.0}, {"date": "2014-09-11", "close": 38.59220625, "volume": 8662.0}, {"date": "2014-09-12", "close": 38.59220625, "volume": 3238.0}, {"date": "2014-09-15", "close": 34.52986875, "volume": 13376.0}, {"date": "2014-09-16", "close": 38.59220625, "volume": 10375.0}, {"date": "2014-09-17", "close": 38.59220625, "volume": 3983.0}, {"date": "2014-09-18", "close": 40.623375, "volume": 20365.0}, {"date": "2014-09-19", "close": 40.623375, "volume": 6914.0}, {"date": "2014-09-22", "close": 42.65454375, "volume": 1961.0}, {"date": "2014-09-23", "close": 40.623375, "volume": 1803.0}, {"date": "2014-09-24", "close": 38.59220625, "volume": 14028.0}, {"date": "2014-09-25", "close": 36.5610375, "volume": 2935.0}, {"date": "2014-09-26", "close": 36.5610375, "volume": 3317.0}, {"date": "2014-09-29", "close": 36.5610375, "volume": 1087.0}, {"date": "2014-09-30", "close": 34.52986875, "volume": 5347.0}, {"date": "2014-10-01", "close": 34.52986875, "volume": 9046.0}, {"date": "2014-10-02", "close": 34.52986875, "volume": 2020.0}, {"date": "2014-10-03", "close": 34.52986875, "volume": 2243.0}, {"date": "2014-10-06", "close": 32.4987, "volume": 4702.0}, {"date": "2014-10-07", "close": 30.46753125, "volume": 2656.0}, {"date": "2014-10-08", "close": 30.46753125, "volume": 7425.0}, {"date": "2014-10-09", "close": 26.40519375, "volume": 20228.0}, {"date": "2014-10-10", "close": 26.40519375, "volume": 4417.0}, {"date": "2014-10-13", "close": 24.374025, "volume": 1706.0}, {"date": "2014-10-14", "close": 24.374025, "volume": 10527.0}, {"date": "2014-10-15", "close": 24.374025, "volume": 8478.0}, {"date": "2014-10-16", "close": 24.374025, "volume": 12085.0}, {"date": "2014-10-17", "close": 26.40519375, "volume": 4991.0}, {"date": "2014-10-20", "close": 26.40519375, "volume": 2872.0}, {"date": "2014-10-21", "close": 24.374025, "volume": 788.0}, {"date": "2014-10-22", "close": 26.40519375, "volume": 739.0}, {"date": "2014-10-23", "close": 26.40519375, "volume": 2745.0}, {"date": "2014-10-24", "close": 26.40519375, "volume": 112.0}, {"date": "2014-10-27", "close": 24.374025, "volume": 335.0}, {"date": "2014-10-28", "close": 24.374025, "volume": 4384.0}, {"date": "2014-10-29", "close": 24.374025, "volume": 4201.0}, {"date": "2014-10-30", "close": 24.374025, "volume": 5068.0}, {"date": "2014-10-31", "close": 24.374025, "volume": 1380.0}, {"date": "2014-11-03", "close": 28.4363625, "volume": 19458.0}, {"date": "2014-11-04", "close": 24.374025, "volume": 5192.0}, {"date": "2014-11-05", "close": 22.34285625, "volume": 7071.0}, {"date": "2014-11-06", "close": 22.34285625, "volume": 10981.0}, {"date": "2014-11-07", "close": 22.34285625, "volume": 2224.0}, {"date": "2014-11-10", "close": 22.34285625, "volume": 7126.0}, {"date": "2014-11-20", "close": 18.28051875, "volume": 1324.0}, {"date": "2014-11-21", "close": 18.889869375, "volume": 2192.0}, {"date": "2014-11-24", "close": 18.483635625, "volume": 1320.0}, {"date": "2014-11-25", "close": 18.483635625, "volume": 601.0}, {"date": "2014-11-26", "close": 18.28051875, "volume": 605.0}, {"date": "2014-11-27", "close": 16.858700625, "volume": 8138.0}, {"date": "2014-11-28", "close": 15.03064875, "volume": 9699.0}, {"date": "2014-12-03", "close": 14.624415, "volume": 10016.0}, {"date": "2014-12-04", "close": 12.99948, "volume": 8474.0}, {"date": "2014-12-05", "close": 10.5620775, "volume": 25888.0}, {"date": "2014-12-08", "close": 12.99948, "volume": 22218.0}, {"date": "2014-12-09", "close": 11.577661875, "volume": 8612.0}, {"date": "2014-12-10", "close": 12.1870125, "volume": 2647.0}, {"date": "2014-12-11", "close": 9.952726875, "volume": 19350.0}, {"date": "2014-12-12", "close": 9.952726875, "volume": 4616.0}, {"date": "2014-12-15", "close": 9.546493125, "volume": 5073.0}, {"date": "2014-12-16", "close": 9.140259375, "volume": 1246.0}, {"date": "2014-12-17", "close": 9.952726875, "volume": 2069.0}, {"date": "2014-12-18", "close": 9.952726875, "volume": 2471.0}, {"date": "2014-12-19", "close": 10.15584375, "volume": 5224.0}, {"date": "2014-12-22", "close": 10.765194375, "volume": 1711.0}, {"date": "2014-12-23", "close": 9.74961, "volume": 3486.0}, {"date": "2014-12-24", "close": 9.546493125, "volume": 2971.0}, {"date": "2014-12-29", "close": 9.140259375, "volume": 3319.0}, {"date": "2014-12-30", "close": 9.546493125, "volume": 2717.0}, {"date": "2014-12-31", "close": 9.34337625, "volume": 5330.0}, {"date": "2015-01-02", "close": 10.15584375, "volume": 1909.0}, {"date": "2015-01-05", "close": 9.74961, "volume": 1019.0}, {"date": "2015-01-06", "close": 9.140259375, "volume": 5252.0}, {"date": "2015-01-07", "close": 8.734025625, "volume": 1887.0}, {"date": "2015-01-08", "close": 8.734025625, "volume": 1488.0}, {"date": "2015-01-09", "close": 9.140259375, "volume": 2698.0}, {"date": "2015-01-12", "close": 8.53090875, "volume": 15360.0}, {"date": "2015-01-13", "close": 8.124675, "volume": 7257.0}, {"date": "2015-01-14", "close": 8.327791875, "volume": 2808.0}, {"date": "2015-01-15", "close": 8.9371425, "volume": 1983.0}, {"date": "2015-01-16", "close": 8.734025625, "volume": 832.0}, {"date": "2015-01-19", "close": 8.734025625, "volume": 679.0}, {"date": "2015-01-20", "close": 8.53090875, "volume": 1432.0}, {"date": "2015-01-21", "close": 7.921558125, "volume": 4912.0}, {"date": "2015-01-22", "close": 7.921558125, "volume": 2026.0}, {"date": "2015-01-23", "close": 8.124675, "volume": 2070.0}, {"date": "2015-01-27", "close": 7.921558125, "volume": 495.0}, {"date": "2015-01-28", "close": 8.53090875, "volume": 9246.0}, {"date": "2015-01-29", "close": 8.327791875, "volume": 1679.0}, {"date": "2015-01-30", "close": 8.124675, "volume": 2329.0}, {"date": "2015-02-02", "close": 8.124675, "volume": 197.0}, {"date": "2015-02-03", "close": 7.921558125, "volume": 3016.0}, {"date": "2015-02-04", "close": 8.327791875, "volume": 6951.0}, {"date": "2015-02-05", "close": 8.327791875, "volume": 960.0}, {"date": "2015-02-06", "close": 8.327791875, "volume": 3785.0}, {"date": "2015-02-09", "close": 8.124675, "volume": 3300.0}, {"date": "2015-02-10", "close": 8.124675, "volume": 764.0}, {"date": "2015-02-11", "close": 7.921558125, "volume": 2066.0}, {"date": "2015-02-12", "close": 7.921558125, "volume": 1941.0}, {"date": "2015-02-13", "close": 8.124675, "volume": 4458.0}, {"date": "2015-02-16", "close": 7.515324375, "volume": 2499.0}, {"date": "2015-02-17", "close": 7.515324375, "volume": 1907.0}, {"date": "2015-02-18", "close": 7.109090625, "volume": 5465.0}, {"date": "2015-02-19", "close": 7.109090625, "volume": 1315.0}, {"date": "2015-02-20", "close": 6.90597375, "volume": 1797.0}, {"date": "2015-02-23", "close": 6.702856875, "volume": 1533.0}, {"date": "2015-02-24", "close": 6.702856875, "volume": 1059.0}, {"date": "2015-02-25", "close": 6.49974, "volume": 2475.0}, {"date": "2015-02-26", "close": 6.90597375, "volume": 2118.0}, {"date": "2015-02-27", "close": 7.109090625, "volume": 1088.0}, {"date": "2015-03-02", "close": 6.702856875, "volume": 636.0}, {"date": "2015-03-03", "close": 6.49974, "volume": 2226.0}, {"date": "2015-03-04", "close": 5.6872725, "volume": 10259.0}, {"date": "2015-03-05", "close": 5.890389375, "volume": 1941.0}, {"date": "2015-03-06", "close": 5.890389375, "volume": 2727.0}, {"date": "2015-03-09", "close": 5.6872725, "volume": 5421.0}, {"date": "2015-03-10", "close": 5.6872725, "volume": 1294.0}, {"date": "2015-03-11", "close": 5.28103875, "volume": 6843.0}, {"date": "2015-03-12", "close": 4.671688125, "volume": 11104.0}, {"date": "2015-03-13", "close": 4.671688125, "volume": 3233.0}, {"date": "2015-03-16", "close": 4.874805, "volume": 1431.0}, {"date": "2015-03-17", "close": 4.874805, "volume": 758.0}, {"date": "2015-03-18", "close": 4.46857125, "volume": 4144.0}, {"date": "2015-03-19", "close": 4.0623375, "volume": 1498.0}, {"date": "2015-03-20", "close": 4.0623375, "volume": 5687.0}, {"date": "2015-03-23", "close": 4.874805, "volume": 20132.0}, {"date": "2015-03-24", "close": 5.28103875, "volume": 8454.0}, {"date": "2015-03-25", "close": 4.671688125, "volume": 7239.0}, {"date": "2015-03-26", "close": 4.671688125, "volume": 3768.0}, {"date": "2015-03-27", "close": 5.077921875, "volume": 5192.0}, {"date": "2015-03-30", "close": 5.077921875, "volume": 2899.0}, {"date": "2015-03-31", "close": 4.874805, "volume": 1667.0}, {"date": "2015-04-01", "close": 4.874805, "volume": 1697.0}, {"date": "2015-04-02", "close": 4.874805, "volume": 421.0}, {"date": "2015-04-07", "close": 4.874805, "volume": 2356.0}, {"date": "2015-04-08", "close": 4.874805, "volume": 39.0}, {"date": "2015-04-09", "close": 4.874805, "volume": 985.0}, {"date": "2015-04-10", "close": 4.874805, "volume": 809.0}, {"date": "2015-04-13", "close": 4.874805, "volume": 3397.0}, {"date": "2015-04-15", "close": 4.671688125, "volume": 702.0}, {"date": "2015-04-16", "close": 5.6872725, "volume": 6539.0}, {"date": "2015-04-17", "close": 6.90597375, "volume": 25768.0}, {"date": "2015-04-20", "close": 6.702856875, "volume": 4599.0}, {"date": "2015-04-21", "close": 6.296623125, "volume": 970.0}, {"date": "2015-04-22", "close": 6.49974, "volume": 374.0}, {"date": "2015-04-23", "close": 6.09350625, "volume": 2215.0}, {"date": "2015-04-24", "close": 6.702856875, "volume": 3044.0}, {"date": "2015-04-27", "close": 6.49974, "volume": 1433.0}, {"date": "2015-04-28", "close": 6.702856875, "volume": 1549.0}, {"date": "2015-04-29", "close": 6.49974, "volume": 2154.0}, {"date": "2015-04-30", "close": 5.6872725, "volume": 3083.0}, {"date": "2015-05-01", "close": 5.28103875, "volume": 6995.0}, {"date": "2015-05-04", "close": 5.28103875, "volume": 1678.0}, {"date": "2015-05-05", "close": 5.077921875, "volume": 701.0}, {"date": "2015-05-06", "close": 5.077921875, "volume": 1466.0}, {"date": "2015-05-07", "close": 5.077921875, "volume": 379.0}, {"date": "2015-05-08", "close": 4.874805, "volume": 1972.0}, {"date": "2015-05-11", "close": 5.077921875, "volume": 345.0}, {"date": "2015-05-12", "close": 5.077921875, "volume": 239.0}, {"date": "2015-05-13", "close": 4.874805, "volume": 2218.0}, {"date": "2015-05-14", "close": 4.874805, "volume": 274.0}, {"date": "2015-05-15", "close": 4.874805, "volume": 1329.0}, {"date": "2015-05-18", "close": 4.874805, "volume": 707.0}, {"date": "2015-05-19", "close": 4.265454375, "volume": 5236.0}, {"date": "2015-05-20", "close": 4.265454375, "volume": 239.0}, {"date": "2015-05-21", "close": 4.265454375, "volume": 895.0}, {"date": "2015-05-22", "close": 5.6872725, "volume": 11017.0}, {"date": "2015-05-25", "close": 5.484155625, "volume": 5439.0}, {"date": "2015-05-26", "close": 5.28103875, "volume": 1134.0}, {"date": "2015-05-27", "close": 5.28103875, "volume": 1074.0}, {"date": "2015-05-28", "close": 5.28103875, "volume": 1072.0}, {"date": "2015-05-29", "close": 5.28103875, "volume": 1348.0}, {"date": "2015-06-01", "close": 5.6872725, "volume": 987.0}, {"date": "2015-06-02", "close": 5.484155625, "volume": 1717.0}, {"date": "2015-06-03", "close": 5.077921875, "volume": 746.0}, {"date": "2015-06-04", "close": 4.874805, "volume": 420.0}, {"date": "2015-06-05", "close": 4.671688125, "volume": 1503.0}, {"date": "2015-06-09", "close": 4.671688125, "volume": 2013.0}, {"date": "2015-06-10", "close": 4.671688125, "volume": 830.0}, {"date": "2015-06-11", "close": 4.671688125, "volume": 1329.0}, {"date": "2015-06-12", "close": 5.077921875, "volume": 323.0}, {"date": "2015-06-15", "close": 4.874805, "volume": 607.0}, {"date": "2015-06-17", "close": 4.671688125, "volume": 1137.0}, {"date": "2015-06-18", "close": 4.671688125, "volume": 2522.0}, {"date": "2015-06-19", "close": 4.46857125, "volume": 2233.0}, {"date": "2015-06-22", "close": 4.46857125, "volume": 4719.0}, {"date": "2015-06-23", "close": 4.46857125, "volume": 1164.0}, {"date": "2015-06-24", "close": 4.671688125, "volume": 3193.0}, {"date": "2015-06-25", "close": 4.46857125, "volume": 507.0}, {"date": "2015-06-26", "close": 4.46857125, "volume": 713.0}, {"date": "2015-06-29", "close": 4.265454375, "volume": 6540.0}, {"date": "2015-06-30", "close": 4.0623375, "volume": 11526.0}, {"date": "2015-07-01", "close": 4.874805, "volume": 922.0}, {"date": "2015-07-02", "close": 4.0623375, "volume": 602.0}, {"date": "2015-07-03", "close": 4.0623375, "volume": 2373.0}, {"date": "2015-07-07", "close": 4.0623375, "volume": 8.0}, {"date": "2015-07-08", "close": 4.265454375, "volume": 492.0}, {"date": "2015-07-09", "close": 5.28103875, "volume": 56527.0}, {"date": "2015-07-10", "close": 5.077921875, "volume": 4850.0}, {"date": "2015-07-13", "close": 4.874805, "volume": 4697.0}, {"date": "2015-07-14", "close": 5.077921875, "volume": 941.0}, {"date": "2015-07-15", "close": 5.077921875, "volume": 2985.0}, {"date": "2015-07-16", "close": 5.077921875, "volume": 2147.0}, {"date": "2015-07-17", "close": 5.077921875, "volume": 640.0}, {"date": "2015-07-20", "close": 5.077921875, "volume": 1991.0}, {"date": "2015-07-21", "close": 4.874805, "volume": 2471.0}, {"date": "2015-07-22", "close": 5.077921875, "volume": 460.0}, {"date": "2015-07-23", "close": 5.484155625, "volume": 763.0}, {"date": "2015-07-27", "close": 5.077921875, "volume": 4541.0}, {"date": "2015-07-28", "close": 4.671688125, "volume": 5342.0}, {"date": "2015-07-29", "close": 4.671688125, "volume": 283.0}, {"date": "2015-07-30", "close": 5.077921875, "volume": 1971.0}, {"date": "2015-07-31", "close": 4.874805, "volume": 693.0}, {"date": "2015-08-03", "close": 4.874805, "volume": 526.0}, {"date": "2015-08-04", "close": 4.671688125, "volume": 2354.0}, {"date": "2015-08-05", "close": 4.671688125, "volume": 1969.0}, {"date": "2015-08-06", "close": 4.874805, "volume": 1163.0}, {"date": "2015-08-07", "close": 4.671688125, "volume": 612.0}, {"date": "2015-08-10", "close": 4.671688125, "volume": 1607.0}, {"date": "2015-08-11", "close": 4.671688125, "volume": 139.0}, {"date": "2015-08-12", "close": 4.874805, "volume": 267.0}, {"date": "2015-08-13", "close": 4.671688125, "volume": 329.0}, {"date": "2015-08-14", "close": 4.46857125, "volume": 2142.0}, {"date": "2015-08-17", "close": 4.265454375, "volume": 492.0}, {"date": "2015-08-18", "close": 4.265454375, "volume": 492.0}, {"date": "2015-08-19", "close": 4.265454375, "volume": 98.0}, {"date": "2015-08-20", "close": 4.265454375, "volume": 3310.0}, {"date": "2015-08-21", "close": 4.0623375, "volume": 4666.0}, {"date": "2015-08-24", "close": 4.0623375, "volume": 898.0}, {"date": "2015-08-25", "close": 4.0623375, "volume": 961.0}, {"date": "2015-08-26", "close": 3.859220625, "volume": 1920.0}, {"date": "2015-08-28", "close": 4.46857125, "volume": 4859.0}, {"date": "2015-08-31", "close": 4.265454375, "volume": 2713.0}, {"date": "2015-09-01", "close": 4.46857125, "volume": 492.0}, {"date": "2015-09-02", "close": 4.46857125, "volume": 60248.0}, {"date": "2015-09-03", "close": 4.46857125, "volume": 5982.0}, {"date": "2015-09-04", "close": 4.46857125, "volume": 2539.0}, {"date": "2015-09-07", "close": 4.46857125, "volume": 510.0}, {"date": "2015-09-08", "close": 4.265454375, "volume": 4244.0}, {"date": "2015-09-09", "close": 4.0623375, "volume": 3368.0}, {"date": "2015-09-10", "close": 4.0623375, "volume": 4235.0}, {"date": "2015-09-11", "close": 4.0623375, "volume": 1258.0}, {"date": "2015-09-14", "close": 3.859220625, "volume": 4000.0}, {"date": "2015-09-15", "close": 4.0623375, "volume": 197.0}, {"date": "2015-09-16", "close": 4.0623375, "volume": 401.0}, {"date": "2015-09-18", "close": 4.0623375, "volume": 241.0}, {"date": "2015-09-21", "close": 4.0623375, "volume": 3574.0}, {"date": "2015-09-22", "close": 4.0623375, "volume": 732.0}, {"date": "2015-09-23", "close": 3.452986875, "volume": 8306.0}, {"date": "2015-09-24", "close": 3.046753125, "volume": 5669.0}, {"date": "2015-09-25", "close": 3.24987, "volume": 2609.0}, {"date": "2015-09-28", "close": 3.046753125, "volume": 2895.0}, {"date": "2015-09-29", "close": 2.91655, "volume": 1726.0}, {"date": "2015-09-30", "close": 2.91655, "volume": 439.0}, {"date": "2015-10-01", "close": 2.91655, "volume": 2400.0}, {"date": "2015-10-02", "close": 2.91655, "volume": 1860.0}, {"date": "2015-10-05", "close": 2.91655, "volume": 720.0}, {"date": "2015-10-06", "close": 2.91655, "volume": 1011.0}, {"date": "2015-10-07", "close": 2.91655, "volume": 3102.0}, {"date": "2015-10-08", "close": 2.91655, "volume": 2688.0}, {"date": "2015-10-09", "close": 2.708225, "volume": 2271.0}, {"date": "2015-10-12", "close": 2.91655, "volume": 659.0}, {"date": "2015-10-14", "close": 3.3332, "volume": 4043.0}, {"date": "2015-10-15", "close": 3.124875, "volume": 1440.0}, {"date": "2015-10-16", "close": 3.124875, "volume": 484.0}, {"date": "2015-10-19", "close": 3.124875, "volume": 9487.0}, {"date": "2015-10-20", "close": 3.124875, "volume": 2981.0}, {"date": "2015-10-21", "close": 3.124875, "volume": 1040.0}, {"date": "2015-10-22", "close": 2.91655, "volume": 6272.0}, {"date": "2015-10-23", "close": 2.91655, "volume": 5376.0}, {"date": "2015-10-26", "close": 2.91655, "volume": 4344.0}, {"date": "2015-10-27", "close": 2.91655, "volume": 564.0}, {"date": "2015-10-28", "close": 2.91655, "volume": 1421.0}, {"date": "2015-10-29", "close": 2.708225, "volume": 1440.0}, {"date": "2015-11-04", "close": 2.91655, "volume": 1430.0}, {"date": "2015-11-05", "close": 2.708225, "volume": 315.0}, {"date": "2015-11-06", "close": 2.708225, "volume": 1633.0}, {"date": "2015-11-09", "close": 2.91655, "volume": 13769.0}, {"date": "2015-11-10", "close": 2.708225, "volume": 185.0}, {"date": "2015-11-11", "close": 2.91655, "volume": 1335.0}, {"date": "2015-11-12", "close": 3.3332, "volume": 35859.0}, {"date": "2015-11-13", "close": 3.124875, "volume": 11043.0}, {"date": "2015-11-16", "close": 3.124875, "volume": 3323.0}, {"date": "2015-11-17", "close": 3.124875, "volume": 674.0}, {"date": "2015-11-18", "close": 3.124875, "volume": 1028.0}, {"date": "2015-11-19", "close": 3.3332, "volume": 2112.0}, {"date": "2015-11-20", "close": 3.124875, "volume": 4105.0}, {"date": "2015-11-23", "close": 3.541525, "volume": 2810.0}, {"date": "2015-11-24", "close": 3.3332, "volume": 1200.0}, {"date": "2015-11-25", "close": 3.124875, "volume": 677.0}, {"date": "2015-11-26", "close": 3.124875, "volume": 336.0}, {"date": "2015-11-30", "close": 3.124875, "volume": 3748.0}, {"date": "2015-12-02", "close": 3.124875, "volume": 960.0}, {"date": "2015-12-03", "close": 3.3332, "volume": 5426.0}, {"date": "2015-12-04", "close": 3.3332, "volume": 291.0}, {"date": "2016-02-01", "close": 2.291575, "volume": 9096.0}, {"date": "2016-02-02", "close": 2.291575, "volume": 8762.0}, {"date": "2016-02-03", "close": 2.08325, "volume": 12154.0}, {"date": "2016-02-04", "close": 2.08325, "volume": 4993.0}, {"date": "2016-02-05", "close": 1.874925, "volume": 721.0}, {"date": "2016-02-08", "close": 1.6666, "volume": 15836.0}, {"date": "2016-02-09", "close": 1.458275, "volume": 11091.0}, {"date": "2016-02-10", "close": 1.458275, "volume": 2085.0}, {"date": "2016-02-12", "close": 1.458275, "volume": 6522.0}, {"date": "2016-02-15", "close": 1.458275, "volume": 2827.0}, {"date": "2016-02-16", "close": 1.458275, "volume": 3744.0}, {"date": "2016-02-17", "close": 1.24995, "volume": 29380.0}, {"date": "2016-02-18", "close": 1.458275, "volume": 4728.0}, {"date": "2016-02-19", "close": 1.458275, "volume": 1848.0}, {"date": "2016-02-22", "close": 1.458275, "volume": 4794.0}, {"date": "2016-02-23", "close": 1.458275, "volume": 4484.0}, {"date": "2016-02-24", "close": 1.458275, "volume": 4050.0}, {"date": "2016-02-25", "close": 1.458275, "volume": 7063.0}, {"date": "2016-02-26", "close": 1.458275, "volume": 3116.0}, {"date": "2016-02-29", "close": 1.874925, "volume": 69861.0}, {"date": "2016-03-01", "close": 1.874925, "volume": 15847.0}, {"date": "2016-03-02", "close": 1.874925, "volume": 5093.0}, {"date": "2016-03-03", "close": 1.874925, "volume": 4376.0}, {"date": "2016-03-04", "close": 1.874925, "volume": 4579.0}, {"date": "2016-03-07", "close": 1.874925, "volume": 3351.0}, {"date": "2016-03-08", "close": 1.874925, "volume": 4320.0}, {"date": "2016-03-09", "close": 1.874925, "volume": 2392.0}, {"date": "2016-03-10", "close": 2.08325, "volume": 3768.0}, {"date": "2016-03-11", "close": 1.874925, "volume": 10765.0}, {"date": "2016-03-14", "close": 1.874925, "volume": 7632.0}, {"date": "2016-03-15", "close": 1.6666, "volume": 5750.0}, {"date": "2016-03-16", "close": 2.08325, "volume": 6133.0}, {"date": "2016-03-17", "close": 1.6666, "volume": 10370.0}, {"date": "2016-03-18", "close": 1.874925, "volume": 3282.0}, {"date": "2016-03-21", "close": 1.874925, "volume": 1416.0}, {"date": "2016-03-22", "close": 1.874925, "volume": 3216.0}, {"date": "2016-03-23", "close": 1.874925, "volume": 5397.0}, {"date": "2016-03-24", "close": 1.6666, "volume": 2681.0}, {"date": "2016-03-29", "close": 1.6666, "volume": 8901.0}, {"date": "2016-03-30", "close": 1.6666, "volume": 4282.0}, {"date": "2016-03-31", "close": 1.6666, "volume": 6108.0}, {"date": "2016-04-01", "close": 1.6666, "volume": 5431.0}, {"date": "2016-04-04", "close": 1.6666, "volume": 2400.0}, {"date": "2016-04-05", "close": 1.458275, "volume": 2833.0}, {"date": "2016-04-06", "close": 1.6666, "volume": 14632.0}, {"date": "2016-04-11", "close": 1.24995, "volume": 40198.0}, {"date": "2016-04-12", "close": 1.041625, "volume": 3356.0}, {"date": "2016-04-13", "close": 1.24995, "volume": 476.0}, {"date": "2016-04-14", "close": 1.24995, "volume": 7361.0}, {"date": "2016-04-15", "close": 1.041625, "volume": 10783.0}, {"date": "2016-04-18", "close": 1.458275, "volume": 4571.0}, {"date": "2016-04-19", "close": 1.24995, "volume": 22596.0}, {"date": "2016-04-20", "close": 1.25, "volume": 666.0}, {"date": "2016-04-21", "close": 1.5, "volume": 3423.0}, {"date": "2016-04-22", "close": 1.25, "volume": 1600.0}, {"date": "2016-04-26", "close": 1.0, "volume": 11298.0}, {"date": "2016-04-27", "close": 1.25, "volume": 7840.0}, {"date": "2016-04-29", "close": 1.25, "volume": 33888.0}, {"date": "2016-05-02", "close": 1.25, "volume": 25111.0}, {"date": "2016-05-05", "close": 1.0, "volume": 15580.0}, {"date": "2016-05-06", "close": 1.25, "volume": 5640.0}, {"date": "2016-05-09", "close": 1.25, "volume": 38959.0}, {"date": "2016-05-10", "close": 1.25, "volume": 8440.0}, {"date": "2016-05-11", "close": 1.5, "volume": 129102.0}, {"date": "2016-05-12", "close": 1.75, "volume": 48925.0}, {"date": "2016-05-13", "close": 1.75, "volume": 29155.0}, {"date": "2016-05-16", "close": 1.75, "volume": 78199.0}, {"date": "2016-05-17", "close": 1.75, "volume": 23213.0}, {"date": "2016-05-18", "close": 1.75, "volume": 51405.0}, {"date": "2016-05-19", "close": 1.25, "volume": 44434.0}, {"date": "2016-05-20", "close": 1.25, "volume": 11584.0}, {"date": "2016-05-23", "close": 1.25, "volume": 11850.0}, {"date": "2016-05-24", "close": 1.25, "volume": 2784.0}, {"date": "2016-05-26", "close": 2.5, "volume": 1239215.0}, {"date": "2016-05-27", "close": 2.5, "volume": 830138.0}, {"date": "2016-05-30", "close": 2.25, "volume": 146186.0}, {"date": "2016-05-31", "close": 2.0, "volume": 213112.0}, {"date": "2016-06-01", "close": 2.0, "volume": 176912.0}, {"date": "2016-06-02", "close": 1.75, "volume": 23589.0}, {"date": "2016-06-03", "close": 2.0, "volume": 56601.0}, {"date": "2016-06-06", "close": 2.0, "volume": 68101.0}, {"date": "2016-06-07", "close": 2.25, "volume": 38300.0}, {"date": "2016-06-08", "close": 2.25, "volume": 15167.0}, {"date": "2016-06-10", "close": 2.0, "volume": 113036.0}, {"date": "2016-06-14", "close": 1.75, "volume": 100321.0}, {"date": "2016-06-15", "close": 1.75, "volume": 9114.0}, {"date": "2016-06-16", "close": 1.75, "volume": 10884.0}, {"date": "2016-06-17", "close": 1.75, "volume": 11132.0}, {"date": "2016-06-20", "close": 1.75, "volume": 15100.0}, {"date": "2016-06-21", "close": 1.75, "volume": 2980.0}, {"date": "2016-06-22", "close": 1.75, "volume": 10786.0}, {"date": "2016-06-23", "close": 1.75, "volume": 28189.0}, {"date": "2016-06-24", "close": 1.75, "volume": 101156.0}, {"date": "2016-06-27", "close": 1.5, "volume": 7311.0}, {"date": "2016-06-28", "close": 1.5, "volume": 17652.0}, {"date": "2016-06-29", "close": 1.5, "volume": 5891.0}, {"date": "2016-06-30", "close": 1.5, "volume": 28595.0}, {"date": "2016-07-01", "close": 1.5, "volume": 10293.0}, {"date": "2016-07-04", "close": 1.5, "volume": 11423.0}, {"date": "2016-07-05", "close": 1.5, "volume": 5807.0}, {"date": "2016-07-06", "close": 1.5, "volume": 8000.0}, {"date": "2016-07-07", "close": 1.5, "volume": 1543.0}, {"date": "2016-07-08", "close": 1.5, "volume": 9072.0}, {"date": "2016-07-11", "close": 1.5, "volume": 364.0}, {"date": "2016-07-12", "close": 1.5, "volume": 20996.0}, {"date": "2016-07-13", "close": 1.5, "volume": 6437.0}, {"date": "2016-07-14", "close": 1.75, "volume": 261193.0}, {"date": "2016-07-15", "close": 1.5, "volume": 12686.0}, {"date": "2016-07-18", "close": 1.75, "volume": 16286.0}, {"date": "2016-07-19", "close": 1.75, "volume": 1120.0}, {"date": "2016-07-20", "close": 1.75, "volume": 80851.0}, {"date": "2016-07-21", "close": 1.75, "volume": 7126.0}, {"date": "2016-07-22", "close": 1.5, "volume": 33359.0}, {"date": "2016-07-25", "close": 1.75, "volume": 26122.0}, {"date": "2016-07-26", "close": 1.75, "volume": 871.0}, {"date": "2016-07-27", "close": 1.5, "volume": 1366.0}, {"date": "2016-07-28", "close": 1.5, "volume": 71018.0}, {"date": "2016-07-29", "close": 1.5, "volume": 4343.0}, {"date": "2016-08-01", "close": 1.5, "volume": 21143.0}, {"date": "2016-08-02", "close": 1.75, "volume": 45407.0}, {"date": "2016-08-03", "close": 1.75, "volume": 5593.0}, {"date": "2016-08-04", "close": 1.75, "volume": 31642.0}, {"date": "2016-08-05", "close": 1.5, "volume": 12778.0}, {"date": "2016-08-08", "close": 1.5, "volume": 7753.0}, {"date": "2016-08-09", "close": 1.5, "volume": 5988.0}, {"date": "2016-08-10", "close": 1.5, "volume": 10820.0}, {"date": "2016-08-11", "close": 1.5, "volume": 17110.0}, {"date": "2016-08-12", "close": 1.75, "volume": 12220.0}, {"date": "2016-08-15", "close": 1.5, "volume": 3143.0}, {"date": "2016-08-16", "close": 1.5, "volume": 44023.0}, {"date": "2016-08-17", "close": 1.5, "volume": 9335.0}, {"date": "2016-08-18", "close": 1.5, "volume": 35949.0}, {"date": "2016-08-19", "close": 1.5, "volume": 41798.0}, {"date": "2016-08-22", "close": 1.5, "volume": 58329.0}, {"date": "2016-08-23", "close": 1.5, "volume": 120363.0}, {"date": "2016-08-24", "close": 1.75, "volume": 5353.0}, {"date": "2016-08-25", "close": 1.5, "volume": 17119.0}, {"date": "2016-08-26", "close": 1.5, "volume": 14002.0}, {"date": "2016-08-29", "close": 1.75, "volume": 5281.0}, {"date": "2016-08-30", "close": 1.75, "volume": 7080.0}, {"date": "2016-08-31", "close": 1.75, "volume": 120075.0}, {"date": "2016-09-01", "close": 1.75, "volume": 46845.0}, {"date": "2016-09-02", "close": 1.75, "volume": 15242.0}, {"date": "2016-09-05", "close": 1.5, "volume": 6454.0}, {"date": "2016-09-06", "close": 1.75, "volume": 13071.0}, {"date": "2016-09-07", "close": 1.75, "volume": 7830.0}, {"date": "2016-09-08", "close": 1.5, "volume": 7324.0}, {"date": "2016-09-09", "close": 1.5, "volume": 81783.0}, {"date": "2016-09-12", "close": 1.5, "volume": 9903.0}, {"date": "2016-09-13", "close": 1.5, "volume": 1453.0}, {"date": "2016-09-14", "close": 1.5, "volume": 28527.0}, {"date": "2016-09-15", "close": 1.5, "volume": 14612.0}, {"date": "2016-09-16", "close": 1.75, "volume": 57732.0}, {"date": "2016-09-19", "close": 1.75, "volume": 58658.0}, {"date": "2016-09-20", "close": 1.5, "volume": 46027.0}, {"date": "2016-09-21", "close": 1.75, "volume": 56966.0}, {"date": "2016-09-26", "close": 1.5, "volume": 138469.0}, {"date": "2016-09-27", "close": 1.5, "volume": 20589.0}, {"date": "2016-09-28", "close": 1.5, "volume": 115778.0}, {"date": "2016-09-29", "close": 1.5, "volume": 8260.0}, {"date": "2016-09-30", "close": 1.5, "volume": 6988.0}, {"date": "2016-10-04", "close": 1.5, "volume": 20820.0}, {"date": "2016-10-05", "close": 1.5, "volume": 14396.0}, {"date": "2016-10-06", "close": 1.25, "volume": 1400.0}, {"date": "2016-10-07", "close": 1.25, "volume": 24160.0}, {"date": "2016-10-10", "close": 1.25, "volume": 260.0}, {"date": "2016-10-11", "close": 1.25, "volume": 19591.0}, {"date": "2016-10-12", "close": 1.5, "volume": 7667.0}, {"date": "2016-10-13", "close": 1.5, "volume": 34413.0}, {"date": "2016-10-14", "close": 1.25, "volume": 886.0}, {"date": "2016-10-17", "close": 1.25, "volume": 13800.0}, {"date": "2016-10-18", "close": 1.25, "volume": 7000.0}, {"date": "2016-10-20", "close": 1.5, "volume": 4480.0}, {"date": "2016-10-21", "close": 1.25, "volume": 3816.0}, {"date": "2016-10-24", "close": 1.25, "volume": 1400.0}, {"date": "2016-10-25", "close": 1.5, "volume": 8000.0}, {"date": "2016-10-26", "close": 1.5, "volume": 332624.0}, {"date": "2016-10-27", "close": 1.5, "volume": 60739.0}, {"date": "2016-10-28", "close": 1.25, "volume": 16033.0}, {"date": "2016-10-31", "close": 1.25, "volume": 3559.0}, {"date": "2016-11-01", "close": 1.5, "volume": 109166.0}, {"date": "2016-11-02", "close": 1.5, "volume": 113197.0}, {"date": "2016-11-07", "close": 1.25, "volume": 203886.0}, {"date": "2016-11-08", "close": 1.25, "volume": 9661.0}, {"date": "2016-11-09", "close": 1.25, "volume": 52196.0}, {"date": "2016-11-10", "close": 1.25, "volume": 943.0}, {"date": "2016-11-11", "close": 1.25, "volume": 1812.0}, {"date": "2016-11-14", "close": 1.25, "volume": 180399.0}, {"date": "2016-11-15", "close": 1.25, "volume": 46302.0}, {"date": "2016-11-16", "close": 1.0, "volume": 14494.0}, {"date": "2016-11-17", "close": 1.25, "volume": 56632.0}, {"date": "2016-11-18", "close": 1.75, "volume": 180149.0}, {"date": "2016-11-21", "close": 1.5, "volume": 46147.0}, {"date": "2016-11-22", "close": 1.25, "volume": 73178.0}, {"date": "2016-11-23", "close": 1.5, "volume": 33472.0}, {"date": "2016-11-24", "close": 1.5, "volume": 39844.0}, {"date": "2016-11-25", "close": 1.5, "volume": 5400.0}, {"date": "2016-11-28", "close": 1.5, "volume": 2400.0}, {"date": "2016-11-29", "close": 1.25, "volume": 17909.0}, {"date": "2016-11-30", "close": 1.25, "volume": 28080.0}, {"date": "2016-12-01", "close": 1.5, "volume": 117414.0}, {"date": "2016-12-02", "close": 1.5, "volume": 18669.0}, {"date": "2016-12-05", "close": 1.75, "volume": 316668.0}, {"date": "2016-12-06", "close": 1.75, "volume": 341567.0}, {"date": "2016-12-09", "close": 1.5, "volume": 133234.0}, {"date": "2016-12-12", "close": 1.25, "volume": 11170.0}, {"date": "2016-12-13", "close": 1.25, "volume": 8461.0}, {"date": "2016-12-14", "close": 1.5, "volume": 3057.0}, {"date": "2016-12-15", "close": 1.5, "volume": 4840.0}, {"date": "2016-12-16", "close": 1.25, "volume": 8980.0}, {"date": "2016-12-19", "close": 1.25, "volume": 10609.0}, {"date": "2016-12-20", "close": 1.25, "volume": 4000.0}, {"date": "2016-12-21", "close": 1.25, "volume": 4800.0}, {"date": "2016-12-22", "close": 1.25, "volume": 9426.0}, {"date": "2016-12-23", "close": 1.25, "volume": 2742.0}, {"date": "2016-12-28", "close": 1.25, "volume": 1600.0}, {"date": "2016-12-29", "close": 1.5, "volume": 5000.0}, {"date": "2016-12-30", "close": 1.25, "volume": 2861.0}, {"date": "2017-01-03", "close": 1.25, "volume": 40548.0}, {"date": "2017-01-04", "close": 1.25, "volume": 900.0}, {"date": "2017-01-05", "close": 1.25, "volume": 12268.0}, {"date": "2017-01-06", "close": 1.25, "volume": 147995.0}, {"date": "2017-01-09", "close": 1.25, "volume": 31953.0}, {"date": "2017-01-10", "close": 1.25, "volume": 900.0}, {"date": "2017-01-11", "close": 1.25, "volume": 15534.0}, {"date": "2017-01-12", "close": 1.25, "volume": 82316.0}, {"date": "2017-01-13", "close": 1.25, "volume": 400.0}, {"date": "2017-01-16", "close": 1.25, "volume": 7846.0}, {"date": "2017-01-17", "close": 1.25, "volume": 6850.0}, {"date": "2017-01-18", "close": 1.25, "volume": 5960.0}, {"date": "2017-01-19", "close": 1.25, "volume": 39025.0}, {"date": "2017-01-20", "close": 1.25, "volume": 14556.0}, {"date": "2017-01-23", "close": 1.25, "volume": 11437.0}, {"date": "2017-01-24", "close": 1.25, "volume": 1364.0}, {"date": "2017-01-25", "close": 1.25, "volume": 788.0}, {"date": "2017-01-27", "close": 1.25, "volume": 10022.0}, {"date": "2017-01-30", "close": 1.25, "volume": 19057.0}, {"date": "2017-01-31", "close": 1.5, "volume": 15423.0}, {"date": "2017-02-01", "close": 1.25, "volume": 2563.0}, {"date": "2017-02-02", "close": 1.5, "volume": 1108.0}, {"date": "2017-02-03", "close": 1.5, "volume": 315385.0}, {"date": "2017-02-06", "close": 1.5, "volume": 26181.0}, {"date": "2017-02-07", "close": 1.5, "volume": 83352.0}, {"date": "2017-02-08", "close": 1.5, "volume": 129643.0}, {"date": "2017-02-09", "close": 1.5, "volume": 95424.0}, {"date": "2017-02-10", "close": 1.5, "volume": 19788.0}, {"date": "2017-02-13", "close": 1.5, "volume": 55115.0}, {"date": "2017-02-14", "close": 1.5, "volume": 37952.0}, {"date": "2017-02-15", "close": 1.5, "volume": 17400.0}, {"date": "2017-02-16", "close": 1.5, "volume": 12189.0}, {"date": "2017-02-17", "close": 1.5, "volume": 10512.0}, {"date": "2017-02-22", "close": 1.5, "volume": 50250.0}, {"date": "2017-02-23", "close": 1.5, "volume": 9200.0}, {"date": "2017-02-24", "close": 1.5, "volume": 8900.0}, {"date": "2017-02-27", "close": 1.25, "volume": 28786.0}, {"date": "2017-02-28", "close": 1.25, "volume": 24358.0}, {"date": "2017-03-01", "close": 1.25, "volume": 25603.0}, {"date": "2017-03-02", "close": 1.25, "volume": 12500.0}, {"date": "2017-03-03", "close": 1.25, "volume": 8281.0}, {"date": "2017-03-07", "close": 1.25, "volume": 9278.0}, {"date": "2017-03-08", "close": 1.25, "volume": 65843.0}, {"date": "2017-03-09", "close": 1.25, "volume": 5668.0}, {"date": "2017-03-10", "close": 1.25, "volume": 55798.0}, {"date": "2017-03-13", "close": 1.0, "volume": 3996.0}, {"date": "2017-03-14", "close": 1.25, "volume": 10244.0}, {"date": "2017-03-15", "close": 1.0, "volume": 9376.0}, {"date": "2017-03-16", "close": 1.25, "volume": 15760.0}, {"date": "2017-03-17", "close": 1.25, "volume": 576.0}, {"date": "2017-03-20", "close": 1.0, "volume": 3200.0}, {"date": "2017-03-21", "close": 1.25, "volume": 800.0}, {"date": "2017-03-23", "close": 1.0, "volume": 4000.0}, {"date": "2017-03-24", "close": 1.0, "volume": 408.0}, {"date": "2017-03-27", "close": 1.0, "volume": 4800.0}, {"date": "2017-03-28", "close": 1.25, "volume": 7880.0}, {"date": "2017-03-29", "close": 1.0, "volume": 3990.0}, {"date": "2017-03-31", "close": 1.25, "volume": 400.0}, {"date": "2017-04-03", "close": 1.0, "volume": 1420.0}, {"date": "2017-04-04", "close": 1.0, "volume": 1186.0}, {"date": "2017-04-05", "close": 1.0, "volume": 888.0}, {"date": "2017-04-06", "close": 1.25, "volume": 1000.0}, {"date": "2017-04-07", "close": 1.0, "volume": 5706.0}, {"date": "2017-04-10", "close": 1.0, "volume": 26914.0}, {"date": "2017-04-11", "close": 1.0, "volume": 60129.0}, {"date": "2017-04-12", "close": 1.0, "volume": 392.0}, {"date": "2017-04-13", "close": 1.0, "volume": 2800.0}, {"date": "2017-04-18", "close": 1.0, "volume": 185255.0}, {"date": "2017-04-19", "close": 0.75, "volume": 3428.0}, {"date": "2017-04-20", "close": 0.75, "volume": 2776.0}, {"date": "2017-04-21", "close": 1.0, "volume": 2000.0}, {"date": "2017-04-24", "close": 0.75, "volume": 12711.0}, {"date": "2017-04-26", "close": 1.0, "volume": 12748.0}, {"date": "2017-04-27", "close": 1.0, "volume": 4000.0}, {"date": "2017-04-28", "close": 1.0, "volume": 2000.0}, {"date": "2017-05-01", "close": 1.0, "volume": 1632.0}, {"date": "2017-05-02", "close": 1.0, "volume": 1806.0}, {"date": "2017-05-03", "close": 0.75, "volume": 4800.0}, {"date": "2017-05-08", "close": 1.0, "volume": 245135.0}, {"date": "2017-05-09", "close": 1.0, "volume": 26795.0}, {"date": "2017-05-10", "close": 1.0, "volume": 1146.0}, {"date": "2017-05-11", "close": 1.0, "volume": 1233.0}, {"date": "2017-05-12", "close": 1.0, "volume": 2871.0}, {"date": "2017-05-15", "close": 1.0, "volume": 13040.0}, {"date": "2017-05-16", "close": 0.75, "volume": 8800.0}, {"date": "2017-05-17", "close": 0.75, "volume": 3437.0}, {"date": "2017-05-18", "close": 0.75, "volume": 6205.0}, {"date": "2017-05-19", "close": 0.75, "volume": 600.0}, {"date": "2017-05-22", "close": 0.75, "volume": 5548.0}, {"date": "2017-05-24", "close": 0.75, "volume": 1600.0}, {"date": "2017-05-25", "close": 0.75, "volume": 2400.0}, {"date": "2017-05-26", "close": 1.0, "volume": 3778.0}, {"date": "2017-05-29", "close": 0.75, "volume": 1675.0}, {"date": "2017-05-30", "close": 0.75, "volume": 9744.0}, {"date": "2017-05-31", "close": 0.75, "volume": 32.0}, {"date": "2017-06-01", "close": 0.75, "volume": 14636.0}, {"date": "2017-06-02", "close": 1.0, "volume": 13022.0}, {"date": "2017-06-05", "close": 0.75, "volume": 23986.0}, {"date": "2017-06-19", "close": 0.75, "volume": 14599.0}, {"date": "2017-06-20", "close": 0.65, "volume": 37390.0}, {"date": "2017-06-21", "close": 0.675, "volume": 2380.0}, {"date": "2017-06-22", "close": 0.7, "volume": 24100.0}, {"date": "2017-06-23", "close": 0.7, "volume": 12016.0}, {"date": "2017-06-26", "close": 0.675, "volume": 4955.0}, {"date": "2017-06-27", "close": 0.6, "volume": 86885.0}, {"date": "2017-06-28", "close": 0.575, "volume": 29200.0}, {"date": "2017-06-29", "close": 0.55, "volume": 62560.0}, {"date": "2017-06-30", "close": 0.525, "volume": 70905.0}, {"date": "2017-07-03", "close": 0.55, "volume": 36146.0}, {"date": "2017-07-04", "close": 0.625, "volume": 30306.0}, {"date": "2017-07-05", "close": 0.625, "volume": 16308.0}, {"date": "2017-07-11", "close": 0.525, "volume": 44125.0}, {"date": "2017-07-12", "close": 0.525, "volume": 13560.0}, {"date": "2017-07-14", "close": 0.525, "volume": 13000.0}, {"date": "2017-07-17", "close": 0.525, "volume": 8434.0}, {"date": "2017-07-20", "close": 0.5, "volume": 35960.0}, {"date": "2017-07-21", "close": 0.575, "volume": 68000.0}, {"date": "2017-07-24", "close": 0.5, "volume": 4000.0}, {"date": "2017-07-25", "close": 0.5, "volume": 17260.0}, {"date": "2017-07-26", "close": 0.475, "volume": 13733.0}, {"date": "2017-07-27", "close": 0.475, "volume": 288468.0}, {"date": "2017-07-28", "close": 0.475, "volume": 1444.0}, {"date": "2017-07-31", "close": 0.5, "volume": 3074.0}, {"date": "2017-08-01", "close": 0.5, "volume": 17343.0}, {"date": "2017-08-02", "close": 0.475, "volume": 4840.0}, {"date": "2017-08-03", "close": 0.475, "volume": 1400.0}, {"date": "2017-08-04", "close": 0.5, "volume": 15200.0}, {"date": "2017-08-07", "close": 0.5, "volume": 8000.0}, {"date": "2017-08-08", "close": 0.5, "volume": 44800.0}, {"date": "2017-08-09", "close": 0.575, "volume": 29040.0}, {"date": "2017-08-10", "close": 0.55, "volume": 27000.0}, {"date": "2017-08-11", "close": 0.575, "volume": 5692.0}, {"date": "2017-08-14", "close": 0.525, "volume": 6797.0}, {"date": "2017-08-15", "close": 0.575, "volume": 100562.0}, {"date": "2017-08-16", "close": 0.575, "volume": 52696.0}, {"date": "2017-08-17", "close": 0.55, "volume": 56640.0}, {"date": "2017-08-18", "close": 0.55, "volume": 35480.0}, {"date": "2017-08-21", "close": 0.575, "volume": 88315.0}, {"date": "2017-08-22", "close": 0.525, "volume": 83250.0}, {"date": "2017-08-23", "close": 0.525, "volume": 41304.0}, {"date": "2017-08-24", "close": 0.525, "volume": 27893.0}, {"date": "2017-08-25", "close": 0.525, "volume": 25420.0}, {"date": "2017-08-28", "close": 0.45, "volume": 67398.0}, {"date": "2017-08-29", "close": 0.475, "volume": 37265.0}, {"date": "2017-08-30", "close": 0.5, "volume": 48934.0}, {"date": "2017-08-31", "close": 0.5, "volume": 36885.0}, {"date": "2017-09-01", "close": 0.5, "volume": 10818.0}, {"date": "2017-09-04", "close": 0.475, "volume": 15958.0}, {"date": "2017-09-05", "close": 0.475, "volume": 18600.0}, {"date": "2017-09-06", "close": 0.475, "volume": 2000.0}, {"date": "2017-09-07", "close": 0.475, "volume": 26154.0}, {"date": "2017-09-11", "close": 0.475, "volume": 14891.0}, {"date": "2017-09-12", "close": 0.5, "volume": 45777.0}, {"date": "2017-09-13", "close": 0.475, "volume": 52689.0}, {"date": "2017-09-14", "close": 0.5, "volume": 72707.0}, {"date": "2017-09-15", "close": 0.475, "volume": 25474.0}, {"date": "2017-09-18", "close": 0.475, "volume": 4609.0}, {"date": "2017-09-19", "close": 0.425, "volume": 78633.0}, {"date": "2017-09-20", "close": 0.45, "volume": 14644.0}, {"date": "2017-09-21", "close": 0.45, "volume": 13939.0}, {"date": "2017-09-22", "close": 0.475, "volume": 32000.0}, {"date": "2017-09-25", "close": 0.45, "volume": 23880.0}, {"date": "2017-09-26", "close": 0.4, "volume": 87643.0}, {"date": "2017-09-27", "close": 0.425, "volume": 30117.0}, {"date": "2017-09-28", "close": 0.45, "volume": 92775.0}, {"date": "2017-09-29", "close": 0.45, "volume": 10683.0}, {"date": "2017-10-03", "close": 0.45, "volume": 8634.0}, {"date": "2017-10-04", "close": 0.45, "volume": 11217.0}, {"date": "2017-10-05", "close": 0.475, "volume": 15667.0}, {"date": "2017-10-06", "close": 0.45, "volume": 7697.0}, {"date": "2017-10-09", "close": 0.65, "volume": 2372507.0}, {"date": "2017-10-10", "close": 0.55, "volume": 498093.0}, {"date": "2017-10-11", "close": 0.675, "volume": 1173773.0}, {"date": "2017-10-12", "close": 0.65, "volume": 260104.0}, {"date": "2017-10-13", "close": 0.55, "volume": 316311.0}, {"date": "2017-10-16", "close": 0.55, "volume": 209483.0}, {"date": "2017-10-17", "close": 0.55, "volume": 47103.0}, {"date": "2017-10-18", "close": 0.525, "volume": 54894.0}, {"date": "2017-10-19", "close": 0.525, "volume": 60097.0}, {"date": "2017-10-20", "close": 0.55, "volume": 17958.0}, {"date": "2017-10-30", "close": 0.4, "volume": 536821.0}, {"date": "2017-10-31", "close": 0.375, "volume": 120340.0}, {"date": "2017-11-01", "close": 0.35, "volume": 310015.0}, {"date": "2017-11-02", "close": 0.325, "volume": 37729.0}, {"date": "2017-11-03", "close": 0.325, "volume": 132917.0}, {"date": "2017-11-06", "close": 0.35, "volume": 37629.0}, {"date": "2017-11-07", "close": 0.375, "volume": 44600.0}, {"date": "2017-11-08", "close": 0.375, "volume": 18703.0}, {"date": "2017-11-09", "close": 0.325, "volume": 116593.0}, {"date": "2017-11-10", "close": 0.35, "volume": 56149.0}, {"date": "2017-11-13", "close": 0.325, "volume": 30000.0}, {"date": "2017-11-14", "close": 0.35, "volume": 6565.0}, {"date": "2017-11-15", "close": 0.35, "volume": 72000.0}, {"date": "2017-11-16", "close": 0.325, "volume": 56378.0}, {"date": "2017-11-17", "close": 0.325, "volume": 25336.0}, {"date": "2017-11-20", "close": 0.3, "volume": 51981.0}, {"date": "2017-11-21", "close": 0.275, "volume": 301659.0}, {"date": "2017-11-22", "close": 0.225, "volume": 467797.0}, {"date": "2017-11-23", "close": 0.225, "volume": 129456.0}, {"date": "2017-11-24", "close": 0.225, "volume": 4047.0}, {"date": "2017-11-27", "close": 0.225, "volume": 67662.0}, {"date": "2017-11-28", "close": 0.225, "volume": 18000.0}, {"date": "2017-11-29", "close": 0.225, "volume": 26000.0}, {"date": "2017-11-30", "close": 0.225, "volume": 16000.0}, {"date": "2017-12-01", "close": 0.125, "volume": 1247177.0}, {"date": "2017-12-04", "close": 0.125, "volume": 210879.0}, {"date": "2017-12-05", "close": 0.125, "volume": 32057.0}, {"date": "2017-12-06", "close": 0.15, "volume": 183880.0}, {"date": "2017-12-11", "close": 0.15, "volume": 26000.0}, {"date": "2017-12-12", "close": 0.175, "volume": 388614.0}, {"date": "2017-12-13", "close": 0.2, "volume": 4000.0}, {"date": "2017-12-14", "close": 0.15, "volume": 278494.0}, {"date": "2017-12-15", "close": 0.15, "volume": 55580.0}, {"date": "2017-12-18", "close": 0.15, "volume": 84000.0}, {"date": "2017-12-19", "close": 0.15, "volume": 8400.0}, {"date": "2017-12-21", "close": 0.15, "volume": 4000.0}, {"date": "2017-12-27", "close": 0.15, "volume": 10000.0}, {"date": "2017-12-28", "close": 0.175, "volume": 113507.0}, {"date": "2017-12-29", "close": 0.175, "volume": 62086.0}, {"date": "2018-01-02", "close": 0.175, "volume": 5631.0}, {"date": "2018-01-04", "close": 0.175, "volume": 472.0}, {"date": "2018-01-08", "close": 0.175, "volume": 202553.0}, {"date": "2018-01-09", "close": 0.2, "volume": 66299.0}, {"date": "2018-01-10", "close": 0.225, "volume": 5478.0}, {"date": "2018-01-11", "close": 0.225, "volume": 16841.0}, {"date": "2018-01-12", "close": 0.225, "volume": 99946.0}, {"date": "2018-01-15", "close": 0.325, "volume": 266598.0}, {"date": "2018-01-16", "close": 0.275, "volume": 94195.0}, {"date": "2018-01-17", "close": 0.25, "volume": 115343.0}, {"date": "2018-01-18", "close": 0.275, "volume": 58044.0}, {"date": "2018-01-19", "close": 0.225, "volume": 226918.0}, {"date": "2018-01-22", "close": 0.225, "volume": 127375.0}, {"date": "2018-01-23", "close": 0.225, "volume": 28000.0}, {"date": "2018-01-24", "close": 0.225, "volume": 2477.0}, {"date": "2018-01-25", "close": 0.2, "volume": 48774.0}, {"date": "2018-01-29", "close": 0.2, "volume": 91656.0}, {"date": "2018-01-30", "close": 0.2, "volume": 40938.0}, {"date": "2018-01-31", "close": 0.225, "volume": 53582.0}, {"date": "2018-02-01", "close": 0.225, "volume": 72731.0}, {"date": "2018-02-02", "close": 0.25, "volume": 149886.0}, {"date": "2018-02-05", "close": 0.225, "volume": 44581.0}, {"date": "2018-02-06", "close": 0.225, "volume": 66000.0}, {"date": "2018-02-07", "close": 0.225, "volume": 13482.0}, {"date": "2018-02-08", "close": 0.225, "volume": 6660.0}, {"date": "2018-02-09", "close": 0.225, "volume": 21087.0}, {"date": "2018-02-12", "close": 0.25, "volume": 4444.0}, {"date": "2018-02-13", "close": 0.25, "volume": 80383.0}, {"date": "2018-02-14", "close": 0.25, "volume": 23386.0}, {"date": "2018-02-15", "close": 0.225, "volume": 150057.0}, {"date": "2018-02-16", "close": 0.225, "volume": 93045.0}, {"date": "2018-02-19", "close": 0.2, "volume": 450705.0}, {"date": "2018-02-20", "close": 0.2, "volume": 24645.0}, {"date": "2018-02-21", "close": 0.2, "volume": 48187.0}, {"date": "2018-02-27", "close": 0.2, "volume": 26000.0}, {"date": "2018-02-28", "close": 0.175, "volume": 23117.0}, {"date": "2018-03-05", "close": 0.2, "volume": 90328.0}, {"date": "2018-03-06", "close": 0.2, "volume": 5341.0}, {"date": "2018-03-07", "close": 0.2, "volume": 38305.0}, {"date": "2018-03-09", "close": 0.175, "volume": 30460.0}, {"date": "2018-03-12", "close": 0.2, "volume": 4000.0}, {"date": "2018-03-14", "close": 0.175, "volume": 82328.0}, {"date": "2018-03-15", "close": 0.175, "volume": 12561.0}, {"date": "2018-03-16", "close": 0.175, "volume": 2800.0}, {"date": "2018-03-19", "close": 0.175, "volume": 14931.0}, {"date": "2018-03-20", "close": 0.175, "volume": 16000.0}, {"date": "2018-03-21", "close": 0.175, "volume": 12695.0}, {"date": "2018-03-22", "close": 0.175, "volume": 37498.0}, {"date": "2018-03-23", "close": 0.175, "volume": 3490.0}, {"date": "2018-03-26", "close": 0.175, "volume": 6600.0}, {"date": "2018-03-27", "close": 0.2, "volume": 10691.0}, {"date": "2018-03-29", "close": 0.175, "volume": 20800.0}, {"date": "2018-04-03", "close": 0.175, "volume": 32026.0}, {"date": "2018-04-04", "close": 0.175, "volume": 10400.0}, {"date": "2018-04-06", "close": 0.175, "volume": 38166.0}, {"date": "2018-04-09", "close": 0.175, "volume": 28572.0}, {"date": "2018-04-11", "close": 0.175, "volume": 6240.0}, {"date": "2018-04-12", "close": 0.2, "volume": 252314.0}, {"date": "2018-04-13", "close": 0.2, "volume": 130513.0}, {"date": "2018-04-16", "close": 0.2, "volume": 44888.0}, {"date": "2018-04-17", "close": 0.2, "volume": 22036.0}, {"date": "2018-04-18", "close": 0.2, "volume": 4916.0}, {"date": "2018-04-19", "close": 0.2, "volume": 64674.0}, {"date": "2018-04-20", "close": 0.2, "volume": 21892.0}, {"date": "2018-04-23", "close": 0.2, "volume": 3600.0}, {"date": "2018-04-24", "close": 0.2, "volume": 17839.0}, {"date": "2018-04-26", "close": 0.2, "volume": 8283.0}, {"date": "2018-04-30", "close": 0.2, "volume": 40608.0}, {"date": "2018-05-02", "close": 0.225, "volume": 16387.0}, {"date": "2018-05-03", "close": 0.2, "volume": 106962.0}, {"date": "2018-05-04", "close": 0.2, "volume": 37306.0}, {"date": "2018-05-07", "close": 0.2, "volume": 85657.0}, {"date": "2018-05-08", "close": 0.2, "volume": 3651.0}, {"date": "2018-05-09", "close": 0.2, "volume": 4799.0}, {"date": "2018-05-10", "close": 0.225, "volume": 909760.0}, {"date": "2018-05-11", "close": 0.225, "volume": 107052.0}, {"date": "2018-05-14", "close": 0.225, "volume": 33688.0}, {"date": "2018-05-15", "close": 0.25, "volume": 8268.0}, {"date": "2018-05-16", "close": 0.225, "volume": 480312.0}, {"date": "2018-05-17", "close": 0.225, "volume": 29600.0}, {"date": "2018-05-21", "close": 0.25, "volume": 4000.0}, {"date": "2018-05-22", "close": 0.225, "volume": 234348.0}, {"date": "2018-05-23", "close": 0.225, "volume": 112909.0}, {"date": "2018-05-25", "close": 0.225, "volume": 80600.0}, {"date": "2018-05-30", "close": 0.2, "volume": 9752.0}, {"date": "2018-05-31", "close": 0.2, "volume": 40.0}, {"date": "2018-06-04", "close": 0.2, "volume": 42854.0}, {"date": "2018-06-06", "close": 0.225, "volume": 367174.0}, {"date": "2018-06-07", "close": 0.2, "volume": 241991.0}, {"date": "2018-06-13", "close": 0.225, "volume": 417343.0}, {"date": "2018-06-14", "close": 0.2, "volume": 70187.0}, {"date": "2018-06-15", "close": 0.2, "volume": 82373.0}, {"date": "2018-06-18", "close": 0.2, "volume": 420.0}, {"date": "2018-06-19", "close": 0.2, "volume": 19641.0}, {"date": "2018-06-20", "close": 0.175, "volume": 308817.0}, {"date": "2018-06-21", "close": 0.175, "volume": 39984.0}, {"date": "2018-06-25", "close": 0.175, "volume": 137326.0}, {"date": "2018-06-26", "close": 0.2, "volume": 271275.0}, {"date": "2018-06-27", "close": 0.175, "volume": 86516.0}, {"date": "2018-06-28", "close": 0.2, "volume": 150676.0}, {"date": "2018-06-29", "close": 0.175, "volume": 33249.0}, {"date": "2018-07-02", "close": 0.2, "volume": 4400.0}, {"date": "2018-07-03", "close": 0.2, "volume": 432546.0}, {"date": "2018-07-04", "close": 0.2, "volume": 237108.0}, {"date": "2018-07-05", "close": 0.225, "volume": 1059871.0}, {"date": "2018-07-06", "close": 0.225, "volume": 231956.0}, {"date": "2018-07-09", "close": 0.225, "volume": 12794.0}, {"date": "2018-07-10", "close": 0.25, "volume": 816694.0}, {"date": "2018-07-11", "close": 0.275, "volume": 587313.0}, {"date": "2018-07-12", "close": 0.3, "volume": 185310.0}, {"date": "2018-07-13", "close": 0.25, "volume": 106539.0}, {"date": "2018-07-16", "close": 0.25, "volume": 10202.0}, {"date": "2018-07-17", "close": 0.25, "volume": 73200.0}, {"date": "2018-07-18", "close": 0.25, "volume": 9720.0}, {"date": "2018-07-19", "close": 0.275, "volume": 97882.0}, {"date": "2018-07-20", "close": 0.3, "volume": 85724.0}, {"date": "2018-07-23", "close": 0.25, "volume": 164927.0}, {"date": "2018-07-24", "close": 0.25, "volume": 268840.0}, {"date": "2018-07-25", "close": 0.25, "volume": 77553.0}, {"date": "2018-07-26", "close": 0.25, "volume": 39145.0}, {"date": "2018-07-27", "close": 0.25, "volume": 8220.0}, {"date": "2018-07-30", "close": 0.25, "volume": 38000.0}, {"date": "2018-07-31", "close": 0.25, "volume": 130718.0}, {"date": "2018-08-01", "close": 0.25, "volume": 237704.0}, {"date": "2018-08-02", "close": 0.25, "volume": 193783.0}, {"date": "2018-08-03", "close": 0.25, "volume": 361567.0}, {"date": "2018-08-06", "close": 0.25, "volume": 12447.0}, {"date": "2018-08-09", "close": 0.2, "volume": 999895.0}, {"date": "2018-08-10", "close": 0.2, "volume": 29724.0}, {"date": "2018-08-13", "close": 0.2, "volume": 19922.0}, {"date": "2018-08-14", "close": 0.2, "volume": 21478.0}, {"date": "2018-08-16", "close": 0.2, "volume": 41259.0}, {"date": "2018-08-17", "close": 0.2, "volume": 4851.0}, {"date": "2018-08-20", "close": 0.2, "volume": 72982.0}, {"date": "2018-08-21", "close": 0.175, "volume": 72440.0}, {"date": "2018-08-22", "close": 0.2, "volume": 28636.0}, {"date": "2018-08-23", "close": 0.175, "volume": 38044.0}, {"date": "2018-08-24", "close": 0.175, "volume": 180864.0}, {"date": "2018-08-27", "close": 0.15, "volume": 1482.0}, {"date": "2018-08-28", "close": 0.15, "volume": 8000.0}, {"date": "2018-08-29", "close": 0.175, "volume": 28068.0}, {"date": "2018-08-30", "close": 0.175, "volume": 42089.0}, {"date": "2018-08-31", "close": 0.175, "volume": 3222.0}, {"date": "2018-09-05", "close": 0.225, "volume": 228810.0}, {"date": "2018-09-06", "close": 0.225, "volume": 37440.0}, {"date": "2018-09-10", "close": 0.2, "volume": 49228.0}, {"date": "2018-09-11", "close": 0.2, "volume": 73252.0}, {"date": "2018-09-13", "close": 0.175, "volume": 24129.0}, {"date": "2018-09-14", "close": 0.2, "volume": 383057.0}, {"date": "2018-09-18", "close": 0.175, "volume": 1200.0}, {"date": "2018-09-19", "close": 0.175, "volume": 91863.0}, {"date": "2018-09-20", "close": 0.175, "volume": 114291.0}, {"date": "2018-09-21", "close": 0.175, "volume": 113708.0}, {"date": "2018-09-24", "close": 0.175, "volume": 101644.0}, {"date": "2018-09-25", "close": 0.2, "volume": 346560.0}, {"date": "2018-09-26", "close": 0.2, "volume": 10259.0}, {"date": "2018-09-27", "close": 0.2, "volume": 4400.0}, {"date": "2018-09-28", "close": 0.2, "volume": 408969.0}, {"date": "2018-10-01", "close": 0.2, "volume": 84216.0}, {"date": "2018-10-02", "close": 0.225, "volume": 788467.0}, {"date": "2018-10-03", "close": 0.2, "volume": 222837.0}, {"date": "2018-10-04", "close": 0.2, "volume": 222600.0}, {"date": "2018-10-05", "close": 0.2, "volume": 43800.0}, {"date": "2018-10-08", "close": 0.175, "volume": 43000.0}, {"date": "2018-10-09", "close": 0.2, "volume": 13000.0}, {"date": "2018-10-10", "close": 0.175, "volume": 4000.0}, {"date": "2018-10-11", "close": 0.175, "volume": 452011.0}, {"date": "2018-10-12", "close": 0.15, "volume": 680.0}, {"date": "2018-10-15", "close": 0.15, "volume": 25800.0}, {"date": "2018-10-16", "close": 0.175, "volume": 55800.0}, {"date": "2018-10-17", "close": 0.175, "volume": 6000.0}, {"date": "2018-10-18", "close": 0.175, "volume": 223926.0}, {"date": "2018-10-19", "close": 0.175, "volume": 51807.0}, {"date": "2018-10-22", "close": 0.15, "volume": 226030.0}, {"date": "2018-10-24", "close": 0.125, "volume": 358805.0}, {"date": "2018-10-25", "close": 0.125, "volume": 89945.0}, {"date": "2018-10-26", "close": 0.15, "volume": 60400.0}, {"date": "2018-10-29", "close": 0.15, "volume": 22000.0}, {"date": "2018-10-30", "close": 0.15, "volume": 23489.0}, {"date": "2018-10-31", "close": 0.175, "volume": 25151.0}, {"date": "2018-11-01", "close": 0.15, "volume": 3600.0}, {"date": "2018-11-05", "close": 0.15, "volume": 116242.0}, {"date": "2018-11-07", "close": 0.175, "volume": 242305.0}, {"date": "2018-11-08", "close": 0.175, "volume": 21821.0}, {"date": "2018-11-09", "close": 0.175, "volume": 14883.0}, {"date": "2018-11-13", "close": 0.15, "volume": 4060.0}, {"date": "2018-11-15", "close": 0.15, "volume": 406876.0}, {"date": "2018-11-19", "close": 0.125, "volume": 6000.0}, {"date": "2018-11-20", "close": 0.15, "volume": 4000.0}, {"date": "2018-11-21", "close": 0.125, "volume": 145140.0}, {"date": "2018-11-22", "close": 0.15, "volume": 198843.0}, {"date": "2018-11-23", "close": 0.15, "volume": 332570.0}, {"date": "2018-11-26", "close": 0.15, "volume": 175781.0}, {"date": "2018-11-27", "close": 0.15, "volume": 16000.0}, {"date": "2018-11-28", "close": 0.15, "volume": 44000.0}, {"date": "2018-11-29", "close": 0.15, "volume": 47499.0}, {"date": "2018-12-03", "close": 0.15, "volume": 5600.0}, {"date": "2018-12-04", "close": 0.125, "volume": 153137.0}, {"date": "2018-12-05", "close": 0.15, "volume": 20000.0}, {"date": "2018-12-10", "close": 0.15, "volume": 254440.0}, {"date": "2018-12-14", "close": 0.15, "volume": 228324.0}, {"date": "2018-12-17", "close": 0.15, "volume": 126997.0}, {"date": "2018-12-18", "close": 0.15, "volume": 8720.0}, {"date": "2018-12-20", "close": 0.15, "volume": 97701.0}, {"date": "2018-12-21", "close": 0.15, "volume": 32800.0}, {"date": "2018-12-27", "close": 0.15, "volume": 2000.0}, {"date": "2019-01-02", "close": 0.15, "volume": 8008.0}, {"date": "2019-01-04", "close": 0.15, "volume": 5600.0}, {"date": "2019-01-07", "close": 0.15, "volume": 8992.0}, {"date": "2019-01-08", "close": 0.15, "volume": 84000.0}, {"date": "2019-01-10", "close": 0.125, "volume": 132000.0}, {"date": "2019-01-11", "close": 0.15, "volume": 90177.0}, {"date": "2019-01-14", "close": 0.15, "volume": 62642.0}, {"date": "2019-01-15", "close": 0.175, "volume": 260078.0}, {"date": "2019-01-16", "close": 0.175, "volume": 210723.0}, {"date": "2019-01-17", "close": 0.2, "volume": 299290.0}, {"date": "2019-01-18", "close": 0.175, "volume": 111039.0}, {"date": "2019-01-21", "close": 0.2, "volume": 128975.0}, {"date": "2019-01-22", "close": 0.175, "volume": 41143.0}, {"date": "2019-01-23", "close": 0.175, "volume": 16000.0}, {"date": "2019-01-24", "close": 0.2, "volume": 2000.0}, {"date": "2019-01-25", "close": 0.175, "volume": 103200.0}, {"date": "2019-01-29", "close": 0.175, "volume": 22502.0}, {"date": "2019-01-30", "close": 0.175, "volume": 41955.0}, {"date": "2019-01-31", "close": 0.175, "volume": 1050591.0}, {"date": "2019-02-01", "close": 0.175, "volume": 113790.0}, {"date": "2019-02-05", "close": 0.15, "volume": 94200.0}, {"date": "2019-02-06", "close": 0.175, "volume": 105314.0}, {"date": "2019-02-07", "close": 0.175, "volume": 38979.0}, {"date": "2019-02-08", "close": 0.175, "volume": 253543.0}, {"date": "2019-02-11", "close": 0.175, "volume": 112000.0}, {"date": "2019-02-12", "close": 0.175, "volume": 120000.0}, {"date": "2019-02-13", "close": 0.175, "volume": 120000.0}, {"date": "2019-02-14", "close": 0.175, "volume": 24400.0}, {"date": "2019-02-15", "close": 0.15, "volume": 4080.0}, {"date": "2019-02-18", "close": 0.175, "volume": 23704.0}, {"date": "2019-02-20", "close": 0.15, "volume": 3068.0}, {"date": "2019-02-21", "close": 0.175, "volume": 80000.0}, {"date": "2019-02-22", "close": 0.175, "volume": 129578.0}, {"date": "2019-02-25", "close": 0.175, "volume": 9400.0}, {"date": "2019-02-27", "close": 0.175, "volume": 336608.0}, {"date": "2019-02-28", "close": 0.2, "volume": 268946.0}, {"date": "2019-03-01", "close": 0.2, "volume": 193750.0}, {"date": "2019-03-04", "close": 0.175, "volume": 244496.0}, {"date": "2019-03-05", "close": 0.15, "volume": 26000.0}, {"date": "2019-03-06", "close": 0.15, "volume": 244239.0}, {"date": "2019-03-07", "close": 0.225, "volume": 552912.0}, {"date": "2019-03-08", "close": 0.275, "volume": 3522646.0}, {"date": "2019-03-11", "close": 0.275, "volume": 1119157.0}, {"date": "2019-03-12", "close": 0.3, "volume": 663455.0}, {"date": "2019-03-13", "close": 0.35, "volume": 1531793.0}, {"date": "2019-03-14", "close": 0.325, "volume": 338715.0}, {"date": "2019-03-15", "close": 0.375, "volume": 1004979.0}, {"date": "2019-03-18", "close": 0.45, "volume": 4655966.0}, {"date": "2019-03-19", "close": 0.35, "volume": 1474859.0}, {"date": "2019-03-20", "close": 0.35, "volume": 180779.0}, {"date": "2019-03-21", "close": 0.3, "volume": 1480308.0}, {"date": "2019-03-26", "close": 0.35, "volume": 1132558.0}, {"date": "2019-03-27", "close": 0.35, "volume": 348491.0}, {"date": "2019-03-28", "close": 0.35, "volume": 157815.0}, {"date": "2019-03-29", "close": 0.325, "volume": 380870.0}, {"date": "2019-04-01", "close": 0.325, "volume": 80843.0}, {"date": "2019-04-02", "close": 0.3, "volume": 69758.0}, {"date": "2019-04-03", "close": 0.325, "volume": 258244.0}, {"date": "2019-04-04", "close": 0.325, "volume": 213720.0}, {"date": "2019-04-05", "close": 0.35, "volume": 62400.0}, {"date": "2019-04-08", "close": 0.325, "volume": 22422.0}, {"date": "2019-04-09", "close": 0.325, "volume": 171871.0}, {"date": "2019-04-10", "close": 0.325, "volume": 127922.0}, {"date": "2019-04-11", "close": 0.325, "volume": 32534.0}, {"date": "2019-04-12", "close": 0.325, "volume": 102106.0}, {"date": "2019-04-15", "close": 0.325, "volume": 96000.0}, {"date": "2019-04-16", "close": 0.325, "volume": 152152.0}, {"date": "2019-04-17", "close": 0.3, "volume": 87050.0}, {"date": "2019-04-18", "close": 0.3, "volume": 36667.0}, {"date": "2019-04-23", "close": 0.325, "volume": 96800.0}, {"date": "2019-04-24", "close": 0.3, "volume": 44598.0}, {"date": "2019-04-26", "close": 0.3, "volume": 188501.0}, {"date": "2019-04-29", "close": 0.3, "volume": 1143.0}, {"date": "2019-04-30", "close": 0.275, "volume": 855844.0}, {"date": "2019-05-01", "close": 0.25, "volume": 92250.0}, {"date": "2019-05-02", "close": 0.25, "volume": 127200.0}, {"date": "2019-05-03", "close": 0.25, "volume": 143998.0}, {"date": "2019-05-06", "close": 0.25, "volume": 280558.0}, {"date": "2019-05-07", "close": 0.225, "volume": 199319.0}, {"date": "2019-05-08", "close": 0.175, "volume": 591597.0}, {"date": "2019-05-09", "close": 0.25, "volume": 399942.0}, {"date": "2019-05-10", "close": 0.225, "volume": 175361.0}, {"date": "2019-05-13", "close": 0.225, "volume": 306567.0}, {"date": "2019-05-14", "close": 0.2, "volume": 150313.0}, {"date": "2019-05-15", "close": 0.2, "volume": 40797.0}, {"date": "2019-05-16", "close": 0.225, "volume": 22550.0}, {"date": "2019-05-17", "close": 0.225, "volume": 5759.0}, {"date": "2019-05-20", "close": 0.225, "volume": 12000.0}, {"date": "2019-05-21", "close": 0.25, "volume": 559900.0}, {"date": "2019-05-22", "close": 0.275, "volume": 437395.0}, {"date": "2019-05-23", "close": 0.275, "volume": 171818.0}, {"date": "2019-05-24", "close": 0.275, "volume": 196647.0}, {"date": "2019-05-27", "close": 0.25, "volume": 297211.0}, {"date": "2019-05-28", "close": 0.25, "volume": 141705.0}, {"date": "2019-05-29", "close": 0.25, "volume": 132884.0}, {"date": "2019-05-30", "close": 0.25, "volume": 192274.0}, {"date": "2019-05-31", "close": 0.25, "volume": 47414.0}, {"date": "2019-06-03", "close": 0.25, "volume": 178309.0}, {"date": "2019-06-04", "close": 0.25, "volume": 988021.0}, {"date": "2019-06-05", "close": 0.3, "volume": 2423157.0}, {"date": "2019-06-06", "close": 0.325, "volume": 665382.0}, {"date": "2019-06-07", "close": 0.3, "volume": 187942.0}, {"date": "2019-06-11", "close": 0.275, "volume": 281210.0}, {"date": "2019-06-12", "close": 0.275, "volume": 230311.0}, {"date": "2019-06-13", "close": 0.3, "volume": 409921.0}, {"date": "2019-06-14", "close": 0.3, "volume": 113289.0}, {"date": "2019-06-17", "close": 0.275, "volume": 223377.0}, {"date": "2019-06-18", "close": 0.275, "volume": 2182.0}, {"date": "2019-06-19", "close": 0.25, "volume": 86436.0}, {"date": "2019-06-20", "close": 0.25, "volume": 1000.0}, {"date": "2019-06-21", "close": 0.25, "volume": 257800.0}, {"date": "2019-06-24", "close": 0.25, "volume": 90000.0}, {"date": "2019-06-25", "close": 0.275, "volume": 55429.0}, {"date": "2019-06-26", "close": 0.225, "volume": 81739.0}, {"date": "2019-06-27", "close": 0.25, "volume": 279591.0}, {"date": "2019-06-28", "close": 0.225, "volume": 30405.0}, {"date": "2019-07-01", "close": 0.225, "volume": 111390.0}, {"date": "2019-07-02", "close": 0.2, "volume": 66754.0}, {"date": "2019-07-03", "close": 0.225, "volume": 58736.0}, {"date": "2019-07-04", "close": 0.225, "volume": 4000.0}, {"date": "2019-07-05", "close": 0.2, "volume": 16000.0}, {"date": "2019-07-08", "close": 0.225, "volume": 11000.0}, {"date": "2019-07-09", "close": 0.2, "volume": 65387.0}, {"date": "2019-07-10", "close": 0.2, "volume": 64444.0}, {"date": "2019-07-11", "close": 0.225, "volume": 7111.0}, {"date": "2019-07-12", "close": 0.225, "volume": 122398.0}, {"date": "2019-07-15", "close": 0.225, "volume": 6668.0}, {"date": "2019-07-16", "close": 0.225, "volume": 117000.0}, {"date": "2019-07-17", "close": 0.225, "volume": 333717.0}, {"date": "2019-07-18", "close": 0.225, "volume": 13234.0}, {"date": "2019-07-19", "close": 0.225, "volume": 147800.0}, {"date": "2019-07-22", "close": 0.2, "volume": 897300.0}, {"date": "2019-07-23", "close": 0.2, "volume": 41473.0}, {"date": "2019-07-24", "close": 0.175, "volume": 492527.0}, {"date": "2019-07-25", "close": 0.225, "volume": 547131.0}, {"date": "2019-07-29", "close": 0.2, "volume": 395279.0}, {"date": "2019-07-30", "close": 0.2, "volume": 32763.0}, {"date": "2019-07-31", "close": 0.2, "volume": 55000.0}, {"date": "2019-08-01", "close": 0.225, "volume": 53037.0}, {"date": "2019-08-02", "close": 0.2, "volume": 800.0}, {"date": "2019-08-05", "close": 0.2, "volume": 86365.0}, {"date": "2019-08-06", "close": 0.2, "volume": 64857.0}, {"date": "2019-08-07", "close": 0.2, "volume": 44510.0}, {"date": "2019-08-09", "close": 0.2, "volume": 62266.0}, {"date": "2019-08-13", "close": 0.2, "volume": 41731.0}, {"date": "2019-08-14", "close": 0.2, "volume": 18525.0}, {"date": "2019-08-15", "close": 0.2, "volume": 12000.0}, {"date": "2019-08-16", "close": 0.175, "volume": 12000.0}, {"date": "2019-08-21", "close": 0.2, "volume": 38160.0}, {"date": "2019-08-22", "close": 0.2, "volume": 27315.0}, {"date": "2019-08-23", "close": 0.175, "volume": 40000.0}, {"date": "2019-08-27", "close": 0.2, "volume": 72802.0}, {"date": "2019-08-29", "close": 0.175, "volume": 4000.0}, {"date": "2019-08-30", "close": 0.2, "volume": 92600.0}, {"date": "2019-09-02", "close": 0.175, "volume": 264985.0}, {"date": "2019-09-03", "close": 0.225, "volume": 226272.0}, {"date": "2019-09-04", "close": 0.175, "volume": 4000.0}, {"date": "2019-09-05", "close": 0.2, "volume": 70721.0}, {"date": "2019-09-06", "close": 0.175, "volume": 34391.0}, {"date": "2019-09-10", "close": 0.2, "volume": 103678.0}, {"date": "2019-09-12", "close": 0.25, "volume": 559287.0}, {"date": "2019-09-13", "close": 0.225, "volume": 254442.0}, {"date": "2019-09-16", "close": 0.225, "volume": 84086.0}, {"date": "2019-09-17", "close": 0.25, "volume": 42734.0}, {"date": "2019-09-18", "close": 0.225, "volume": 114881.0}, {"date": "2019-09-19", "close": 0.25, "volume": 309520.0}, {"date": "2019-09-20", "close": 0.225, "volume": 122319.0}, {"date": "2019-09-23", "close": 0.2, "volume": 28372.0}, {"date": "2019-09-25", "close": 0.225, "volume": 7118.0}, {"date": "2019-09-26", "close": 0.225, "volume": 327520.0}, {"date": "2019-09-27", "close": 0.225, "volume": 82369.0}, {"date": "2019-09-30", "close": 0.2, "volume": 244805.0}, {"date": "2019-10-01", "close": 0.2, "volume": 197512.0}, {"date": "2019-10-02", "close": 0.2, "volume": 271154.0}, {"date": "2019-10-04", "close": 0.225, "volume": 197644.0}, {"date": "2019-10-07", "close": 0.225, "volume": 97908.0}, {"date": "2019-10-08", "close": 0.225, "volume": 140620.0}, {"date": "2019-10-09", "close": 0.2, "volume": 583865.0}, {"date": "2019-10-10", "close": 0.2, "volume": 358549.0}, {"date": "2019-10-11", "close": 0.175, "volume": 292987.0}, {"date": "2019-10-14", "close": 0.2, "volume": 28000.0}, {"date": "2019-10-15", "close": 0.2, "volume": 90738.0}, {"date": "2019-10-16", "close": 0.2, "volume": 124000.0}, {"date": "2019-10-17", "close": 0.2, "volume": 60000.0}, {"date": "2019-10-21", "close": 0.2, "volume": 64800.0}, {"date": "2019-10-22", "close": 0.2, "volume": 19800.0}, {"date": "2019-10-23", "close": 0.2, "volume": 13495.0}, {"date": "2019-10-24", "close": 0.2, "volume": 70057.0}, {"date": "2019-10-28", "close": 0.175, "volume": 375075.0}, {"date": "2019-10-29", "close": 0.175, "volume": 140767.0}, {"date": "2019-10-30", "close": 0.2, "volume": 69883.0}, {"date": "2019-10-31", "close": 0.2, "volume": 14600.0}, {"date": "2019-11-01", "close": 0.2, "volume": 108389.0}, {"date": "2019-11-04", "close": 0.225, "volume": 130227.0}, {"date": "2019-11-05", "close": 0.225, "volume": 12000.0}, {"date": "2019-11-06", "close": 0.2, "volume": 156500.0}, {"date": "2019-11-07", "close": 0.2, "volume": 65480.0}, {"date": "2019-11-11", "close": 0.2, "volume": 7245.0}, {"date": "2019-11-12", "close": 0.175, "volume": 413707.0}, {"date": "2019-11-13", "close": 0.15, "volume": 44646.0}, {"date": "2019-11-14", "close": 0.2, "volume": 34063.0}, {"date": "2019-11-18", "close": 0.175, "volume": 132667.0}, {"date": "2019-11-19", "close": 0.175, "volume": 120469.0}, {"date": "2019-11-20", "close": 0.175, "volume": 15858.0}, {"date": "2019-11-21", "close": 0.175, "volume": 90000.0}, {"date": "2019-11-22", "close": 0.175, "volume": 39584.0}, {"date": "2019-11-26", "close": 0.175, "volume": 6818.0}, {"date": "2019-11-27", "close": 0.175, "volume": 20982.0}, {"date": "2019-11-28", "close": 0.175, "volume": 73377.0}, {"date": "2019-11-29", "close": 0.175, "volume": 17831.0}, {"date": "2019-12-02", "close": 0.175, "volume": 5200.0}, {"date": "2019-12-03", "close": 0.175, "volume": 6263.0}, {"date": "2019-12-04", "close": 0.175, "volume": 300000.0}, {"date": "2019-12-05", "close": 0.2, "volume": 120673.0}, {"date": "2019-12-06", "close": 0.175, "volume": 56000.0}, {"date": "2019-12-09", "close": 0.175, "volume": 4000.0}, {"date": "2019-12-11", "close": 0.175, "volume": 82172.0}, {"date": "2019-12-12", "close": 0.175, "volume": 17192.0}, {"date": "2019-12-13", "close": 0.175, "volume": 10000.0}, {"date": "2019-12-16", "close": 0.175, "volume": 122505.0}, {"date": "2019-12-18", "close": 0.175, "volume": 8111.0}, {"date": "2019-12-19", "close": 0.175, "volume": 364832.0}, {"date": "2019-12-20", "close": 0.175, "volume": 24000.0}, {"date": "2019-12-23", "close": 0.175, "volume": 56582.0}, {"date": "2019-12-24", "close": 0.175, "volume": 11607.0}, {"date": "2019-12-27", "close": 0.2, "volume": 42974.0}, {"date": "2019-12-31", "close": 0.175, "volume": 5714.0}, {"date": "2020-01-02", "close": 0.175, "volume": 10489.0}, {"date": "2020-01-03", "close": 0.175, "volume": 2311.0}, {"date": "2020-01-06", "close": 0.175, "volume": 3166.0}, {"date": "2020-01-07", "close": 0.175, "volume": 854.0}, {"date": "2020-01-08", "close": 0.175, "volume": 37471.0}, {"date": "2020-01-09", "close": 0.175, "volume": 16283.0}, {"date": "2020-01-10", "close": 0.175, "volume": 36211.0}, {"date": "2020-01-13", "close": 0.175, "volume": 135176.0}, {"date": "2020-01-16", "close": 0.15, "volume": 12280.0}, {"date": "2020-01-17", "close": 0.15, "volume": 12572.0}, {"date": "2020-01-20", "close": 0.15, "volume": 1440.0}, {"date": "2020-01-21", "close": 0.15, "volume": 148000.0}, {"date": "2020-01-22", "close": 0.175, "volume": 356156.0}, {"date": "2020-01-23", "close": 0.175, "volume": 16000.0}, {"date": "2020-01-28", "close": 0.15, "volume": 298852.0}, {"date": "2020-01-29", "close": 0.15, "volume": 10330.0}, {"date": "2020-01-30", "close": 0.15, "volume": 43849.0}, {"date": "2020-01-31", "close": 0.15, "volume": 122060.0}, {"date": "2020-02-03", "close": 0.15, "volume": 27329.0}, {"date": "2020-02-04", "close": 0.15, "volume": 251191.0}, {"date": "2020-02-05", "close": 0.15, "volume": 106449.0}, {"date": "2020-02-06", "close": 0.15, "volume": 24735.0}, {"date": "2020-02-07", "close": 0.15, "volume": 14463.0}, {"date": "2020-02-11", "close": 0.125, "volume": 532585.0}, {"date": "2020-02-12", "close": 0.125, "volume": 54459.0}, {"date": "2020-02-13", "close": 0.15, "volume": 306100.0}, {"date": "2020-02-14", "close": 0.125, "volume": 451102.0}, {"date": "2020-02-17", "close": 0.125, "volume": 22800.0}, {"date": "2020-02-19", "close": 0.125, "volume": 10133.0}, {"date": "2020-02-20", "close": 0.125, "volume": 69280.0}, {"date": "2020-02-21", "close": 0.125, "volume": 40211.0}, {"date": "2020-02-24", "close": 0.1, "volume": 4008.0}, {"date": "2020-02-25", "close": 0.1, "volume": 596938.0}, {"date": "2020-02-26", "close": 0.1, "volume": 262209.0}, {"date": "2020-02-27", "close": 0.1, "volume": 79010.0}, {"date": "2020-02-28", "close": 0.1, "volume": 125000.0}, {"date": "2020-03-02", "close": 0.075, "volume": 183546.0}, {"date": "2020-03-03", "close": 0.1, "volume": 40000.0}, {"date": "2020-03-04", "close": 0.1, "volume": 32000.0}, {"date": "2020-03-05", "close": 0.075, "volume": 30000.0}, {"date": "2020-03-06", "close": 0.1, "volume": 8000.0}, {"date": "2020-03-09", "close": 0.075, "volume": 841144.0}, {"date": "2020-03-10", "close": 0.075, "volume": 314117.0}, {"date": "2020-03-11", "close": 0.075, "volume": 1893.0}, {"date": "2020-03-13", "close": 0.05, "volume": 48534.0}, {"date": "2020-03-16", "close": 0.05, "volume": 1190567.0}, {"date": "2020-03-17", "close": 0.05, "volume": 282000.0}, {"date": "2020-03-18", "close": 0.05, "volume": 22421.0}, {"date": "2020-03-19", "close": 0.05, "volume": 19200.0}, {"date": "2020-03-20", "close": 0.05, "volume": 16240.0}, {"date": "2020-03-24", "close": 0.05, "volume": 89333.0}, {"date": "2020-03-25", "close": 0.05, "volume": 122110.0}, {"date": "2020-03-26", "close": 0.05, "volume": 319317.0}, {"date": "2020-03-27", "close": 0.075, "volume": 120024.0}, {"date": "2020-03-30", "close": 0.075, "volume": 13333.0}, {"date": "2020-04-02", "close": 0.075, "volume": 8193.0}, {"date": "2020-04-07", "close": 0.075, "volume": 382617.0}, {"date": "2020-04-08", "close": 0.075, "volume": 288821.0}, {"date": "2020-04-09", "close": 0.075, "volume": 90095.0}, {"date": "2020-04-14", "close": 0.075, "volume": 771500.0}, {"date": "2020-04-15", "close": 0.1, "volume": 10000.0}, {"date": "2020-04-16", "close": 0.1, "volume": 4000.0}, {"date": "2020-04-17", "close": 0.1, "volume": 5000.0}, {"date": "2020-04-21", "close": 0.075, "volume": 376666.0}, {"date": "2020-04-23", "close": 0.075, "volume": 80936.0}, {"date": "2020-04-24", "close": 0.075, "volume": 27474.0}, {"date": "2020-04-27", "close": 0.075, "volume": 213031.0}, {"date": "2020-04-28", "close": 0.075, "volume": 72969.0}, {"date": "2020-04-29", "close": 0.075, "volume": 360000.0}, {"date": "2020-04-30", "close": 0.1, "volume": 432600.0}, {"date": "2020-05-01", "close": 0.1, "volume": 5000.0}, {"date": "2020-05-04", "close": 0.1, "volume": 41615.0}, {"date": "2020-05-05", "close": 0.1, "volume": 12400.0}, {"date": "2020-05-06", "close": 0.1, "volume": 45733.0}, {"date": "2020-05-07", "close": 0.1, "volume": 25000.0}, {"date": "2020-05-08", "close": 0.125, "volume": 281148.0}, {"date": "2020-05-11", "close": 0.125, "volume": 62000.0}, {"date": "2020-05-12", "close": 0.125, "volume": 1040.0}, {"date": "2020-05-13", "close": 0.125, "volume": 7840.0}, {"date": "2020-05-14", "close": 0.125, "volume": 84600.0}, {"date": "2020-05-15", "close": 0.125, "volume": 32000.0}, {"date": "2020-05-18", "close": 0.125, "volume": 4000.0}, {"date": "2020-05-21", "close": 0.125, "volume": 258276.0}, {"date": "2020-05-22", "close": 0.125, "volume": 69371.0}, {"date": "2020-05-26", "close": 0.1, "volume": 6101.0}, {"date": "2020-05-27", "close": 0.125, "volume": 48494.0}, {"date": "2020-05-28", "close": 0.125, "volume": 4000.0}, {"date": "2020-05-29", "close": 0.125, "volume": 10600.0}, {"date": "2020-06-03", "close": 0.1, "volume": 3315.0}, {"date": "2020-06-04", "close": 0.1, "volume": 2520.0}, {"date": "2020-06-09", "close": 0.125, "volume": 53590.0}, {"date": "2020-06-10", "close": 0.1, "volume": 1080.0}, {"date": "2020-06-11", "close": 0.1, "volume": 55436.0}, {"date": "2020-06-15", "close": 0.1, "volume": 4540.0}, {"date": "2020-06-16", "close": 0.1, "volume": 20000.0}, {"date": "2020-06-17", "close": 0.1, "volume": 14000.0}, {"date": "2020-06-18", "close": 0.125, "volume": 200257.0}, {"date": "2020-06-19", "close": 0.125, "volume": 66200.0}, {"date": "2020-06-22", "close": 0.15, "volume": 124007.0}, {"date": "2020-06-23", "close": 0.125, "volume": 12034.0}, {"date": "2020-06-24", "close": 0.125, "volume": 82524.0}, {"date": "2020-06-25", "close": 0.1, "volume": 6445.0}, {"date": "2020-06-26", "close": 0.125, "volume": 2800.0}, {"date": "2020-06-29", "close": 0.125, "volume": 12681.0}, {"date": "2020-06-30", "close": 0.1, "volume": 137568.0}, {"date": "2020-07-01", "close": 0.1, "volume": 20000.0}, {"date": "2020-07-03", "close": 0.1, "volume": 20000.0}, {"date": "2020-07-06", "close": 0.125, "volume": 58920.0}, {"date": "2020-07-08", "close": 0.1, "volume": 222888.0}, {"date": "2020-07-10", "close": 0.125, "volume": 8000.0}, {"date": "2020-07-13", "close": 0.1, "volume": 12903.0}, {"date": "2020-07-14", "close": 0.1, "volume": 163483.0}, {"date": "2020-07-15", "close": 0.1, "volume": 10200.0}, {"date": "2020-07-17", "close": 0.1, "volume": 1000.0}, {"date": "2020-07-22", "close": 0.1, "volume": 27050.0}, {"date": "2020-07-23", "close": 0.075, "volume": 86652.0}, {"date": "2020-07-27", "close": 0.075, "volume": 37100.0}, {"date": "2020-07-29", "close": 0.075, "volume": 14522.0}, {"date": "2020-07-31", "close": 0.075, "volume": 1035.0}, {"date": "2020-08-03", "close": 0.075, "volume": 58910.0}, {"date": "2020-08-04", "close": 0.075, "volume": 494800.0}, {"date": "2020-08-05", "close": 0.075, "volume": 60000.0}, {"date": "2020-08-06", "close": 0.075, "volume": 151450.0}, {"date": "2020-08-07", "close": 0.075, "volume": 46000.0}, {"date": "2020-08-10", "close": 0.075, "volume": 18067.0}, {"date": "2020-08-12", "close": 0.075, "volume": 179.0}, {"date": "2020-08-13", "close": 0.075, "volume": 14388.0}, {"date": "2020-08-14", "close": 0.075, "volume": 13945.0}, {"date": "2020-08-17", "close": 0.075, "volume": 162468.0}, {"date": "2020-08-18", "close": 0.075, "volume": 52650.0}, {"date": "2020-08-19", "close": 0.075, "volume": 337643.0}, {"date": "2020-08-24", "close": 0.075, "volume": 462799.0}, {"date": "2020-08-26", "close": 0.075, "volume": 487812.0}, {"date": "2020-08-27", "close": 0.075, "volume": 185320.0}, {"date": "2020-08-28", "close": 0.075, "volume": 93600.0}, {"date": "2020-08-31", "close": 0.075, "volume": 120000.0}, {"date": "2020-09-01", "close": 0.075, "volume": 4400.0}, {"date": "2020-09-02", "close": 0.075, "volume": 25067.0}, {"date": "2020-09-04", "close": 0.075, "volume": 151358.0}, {"date": "2020-09-07", "close": 0.075, "volume": 621200.0}, {"date": "2020-09-10", "close": 0.075, "volume": 40000.0}, {"date": "2020-09-11", "close": 0.075, "volume": 452747.0}, {"date": "2020-09-14", "close": 0.075, "volume": 130000.0}, {"date": "2020-09-15", "close": 0.075, "volume": 683400.0}, {"date": "2020-09-16", "close": 0.1, "volume": 2032592.0}, {"date": "2020-09-17", "close": 0.1, "volume": 855570.0}, {"date": "2020-09-18", "close": 0.1, "volume": 284016.0}, {"date": "2020-09-21", "close": 0.1, "volume": 159960.0}, {"date": "2020-09-22", "close": 0.1, "volume": 54810.0}, {"date": "2020-09-23", "close": 0.1, "volume": 892958.0}, {"date": "2020-09-25", "close": 0.075, "volume": 40238.0}, {"date": "2020-09-28", "close": 0.075, "volume": 4000.0}, {"date": "2020-09-29", "close": 0.075, "volume": 250000.0}, {"date": "2020-09-30", "close": 0.075, "volume": 432000.0}, {"date": "2020-10-01", "close": 0.075, "volume": 529200.0}, {"date": "2020-10-02", "close": 0.075, "volume": 409850.0}, {"date": "2020-10-05", "close": 0.075, "volume": 50000.0}, {"date": "2020-10-07", "close": 0.075, "volume": 6000.0}, {"date": "2020-10-08", "close": 0.075, "volume": 18000.0}, {"date": "2020-10-12", "close": 0.075, "volume": 105200.0}, {"date": "2020-10-13", "close": 0.075, "volume": 149500.0}, {"date": "2020-10-14", "close": 0.075, "volume": 4133.0}, {"date": "2020-10-15", "close": 0.1, "volume": 522380.0}, {"date": "2020-10-16", "close": 0.1, "volume": 200450.0}, {"date": "2020-10-20", "close": 0.075, "volume": 437620.0}, {"date": "2020-10-21", "close": 0.075, "volume": 156271.0}, {"date": "2020-10-22", "close": 0.1, "volume": 70000.0}, {"date": "2020-10-23", "close": 0.075, "volume": 5100.0}, {"date": "2020-10-27", "close": 0.075, "volume": 80000.0}, {"date": "2020-10-29", "close": 0.075, "volume": 50800.0}, {"date": "2020-10-30", "close": 0.075, "volume": 132000.0}, {"date": "2020-11-02", "close": 0.075, "volume": 208858.0}, {"date": "2020-12-18", "close": 0.075, "volume": 776777.0}, {"date": "2020-12-21", "close": 0.075, "volume": 551838.0}, {"date": "2020-12-22", "close": 0.075, "volume": 37267.0}, {"date": "2020-12-23", "close": 0.05, "volume": 9862.0}, {"date": "2020-12-24", "close": 0.075, "volume": 60000.0}, {"date": "2020-12-29", "close": 0.075, "volume": 36534.0}, {"date": "2021-01-04", "close": 0.075, "volume": 1625915.0}, {"date": "2021-01-05", "close": 0.1, "volume": 270391.0}, {"date": "2021-01-06", "close": 0.075, "volume": 12200.0}, {"date": "2021-01-07", "close": 0.1, "volume": 451170.0}, {"date": "2021-01-08", "close": 0.1, "volume": 63446.0}, {"date": "2021-01-11", "close": 0.075, "volume": 60003.0}, {"date": "2021-01-12", "close": 0.075, "volume": 80.0}, {"date": "2021-01-13", "close": 0.125, "volume": 2881106.0}, {"date": "2021-01-14", "close": 0.1, "volume": 1967378.0}, {"date": "2021-01-15", "close": 0.125, "volume": 947260.0}, {"date": "2021-01-18", "close": 0.1, "volume": 126040.0}, {"date": "2021-01-19", "close": 0.1, "volume": 1309526.0}, {"date": "2021-01-20", "close": 0.1, "volume": 570160.0}, {"date": "2021-01-21", "close": 0.125, "volume": 743552.0}, {"date": "2021-01-22", "close": 0.1, "volume": 132360.0}, {"date": "2021-01-25", "close": 0.1, "volume": 741562.0}, {"date": "2021-01-27", "close": 0.075, "volume": 157631.0}, {"date": "2021-01-29", "close": 0.075, "volume": 124500.0}, {"date": "2021-02-01", "close": 0.075, "volume": 284603.0}, {"date": "2021-02-02", "close": 0.075, "volume": 1216000.0}, {"date": "2021-02-03", "close": 0.075, "volume": 309149.0}, {"date": "2021-02-04", "close": 0.075, "volume": 78004.0}, {"date": "2021-02-05", "close": 0.075, "volume": 36567.0}, {"date": "2021-02-08", "close": 0.075, "volume": 1867.0}, {"date": "2021-02-09", "close": 0.075, "volume": 215906.0}, {"date": "2021-02-10", "close": 0.1, "volume": 41029.0}, {"date": "2021-02-11", "close": 0.075, "volume": 17050.0}, {"date": "2021-02-12", "close": 0.075, "volume": 622576.0}, {"date": "2021-02-15", "close": 0.075, "volume": 165748.0}, {"date": "2021-02-16", "close": 0.075, "volume": 342263.0}, {"date": "2021-02-17", "close": 0.075, "volume": 2205252.0}, {"date": "2021-02-18", "close": 0.075, "volume": 130270.0}, {"date": "2021-02-19", "close": 0.1, "volume": 120134.0}, {"date": "2021-02-22", "close": 0.1, "volume": 202956.0}, {"date": "2021-02-23", "close": 0.1, "volume": 134791.0}, {"date": "2021-02-24", "close": 0.1, "volume": 165010.0}, {"date": "2021-02-25", "close": 0.1, "volume": 124200.0}, {"date": "2021-02-26", "close": 0.075, "volume": 325800.0}, {"date": "2021-03-01", "close": 0.1, "volume": 2715933.0}, {"date": "2021-03-02", "close": 0.1, "volume": 678888.0}, {"date": "2021-03-03", "close": 0.1, "volume": 726174.0}, {"date": "2021-03-04", "close": 0.1, "volume": 224950.0}, {"date": "2021-03-05", "close": 0.1, "volume": 477396.0}, {"date": "2021-03-08", "close": 0.1, "volume": 534529.0}, {"date": "2021-03-09", "close": 0.125, "volume": 3182668.0}, {"date": "2021-03-10", "close": 0.1, "volume": 1000697.0}, {"date": "2021-03-11", "close": 0.1, "volume": 1994618.0}, {"date": "2021-03-12", "close": 0.125, "volume": 261473.0}, {"date": "2021-03-15", "close": 0.1, "volume": 444794.0}, {"date": "2021-03-16", "close": 0.1, "volume": 862290.0}, {"date": "2021-03-17", "close": 0.1, "volume": 645952.0}, {"date": "2021-03-18", "close": 0.1, "volume": 3090952.0}, {"date": "2021-03-19", "close": 0.1, "volume": 140324.0}, {"date": "2021-03-22", "close": 0.075, "volume": 1431910.0}, {"date": "2021-03-23", "close": 0.075, "volume": 7321892.0}, {"date": "2021-03-24", "close": 0.075, "volume": 1949882.0}, {"date": "2021-03-25", "close": 0.075, "volume": 157011.0}, {"date": "2021-03-26", "close": 0.075, "volume": 498281.0}, {"date": "2021-03-29", "close": 0.075, "volume": 177190.0}, {"date": "2021-03-30", "close": 0.075, "volume": 433768.0}, {"date": "2021-03-31", "close": 0.125, "volume": 6805420.0}, {"date": "2021-04-01", "close": 0.15, "volume": 23322574.0}, {"date": "2021-04-06", "close": 0.225, "volume": 30680933.0}, {"date": "2021-04-07", "close": 0.15, "volume": 20909413.0}, {"date": "2021-04-08", "close": 0.15, "volume": 6024987.0}, {"date": "2021-04-09", "close": 0.15, "volume": 2685392.0}, {"date": "2021-04-12", "close": 0.125, "volume": 1115550.0}, {"date": "2021-04-13", "close": 0.125, "volume": 1393281.0}, {"date": "2021-04-14", "close": 0.125, "volume": 2374747.0}, {"date": "2021-04-15", "close": 0.175, "volume": 3218113.0}, {"date": "2021-04-16", "close": 0.125, "volume": 4362553.0}, {"date": "2021-04-19", "close": 0.15, "volume": 506128.0}, {"date": "2021-04-20", "close": 0.15, "volume": 3584233.0}, {"date": "2021-04-21", "close": 0.15, "volume": 3251175.0}, {"date": "2021-04-22", "close": 0.175, "volume": 3804452.0}, {"date": "2021-04-23", "close": 0.175, "volume": 6148351.0}, {"date": "2021-04-26", "close": 0.175, "volume": 4227182.0}, {"date": "2021-04-27", "close": 0.175, "volume": 1029238.0}, {"date": "2021-04-28", "close": 0.15, "volume": 6483149.0}, {"date": "2021-04-29", "close": 0.15, "volume": 2850962.0}, {"date": "2021-04-30", "close": 0.125, "volume": 1642907.0}, {"date": "2021-05-03", "close": 0.125, "volume": 948665.0}, {"date": "2021-05-04", "close": 0.125, "volume": 696280.0}, {"date": "2021-05-05", "close": 0.125, "volume": 294147.0}, {"date": "2021-05-06", "close": 0.125, "volume": 5521948.0}, {"date": "2021-05-07", "close": 0.125, "volume": 493766.0}, {"date": "2021-05-10", "close": 0.125, "volume": 633174.0}, {"date": "2021-05-11", "close": 0.1, "volume": 1017388.0}, {"date": "2021-05-12", "close": 0.1, "volume": 270823.0}, {"date": "2021-05-13", "close": 0.125, "volume": 579747.0}, {"date": "2021-05-14", "close": 0.1, "volume": 5809010.0}, {"date": "2021-05-17", "close": 0.125, "volume": 232654.0}, {"date": "2021-05-18", "close": 0.1, "volume": 434853.0}, {"date": "2021-05-19", "close": 0.1, "volume": 164221.0}, {"date": "2021-05-20", "close": 0.1, "volume": 205439.0}, {"date": "2021-05-21", "close": 0.1, "volume": 225480.0}, {"date": "2021-05-24", "close": 0.1, "volume": 144070.0}, {"date": "2021-05-25", "close": 0.1, "volume": 472584.0}, {"date": "2021-05-26", "close": 0.1, "volume": 3220959.0}, {"date": "2021-05-27", "close": 0.125, "volume": 2637171.0}, {"date": "2021-05-28", "close": 0.1, "volume": 91452.0}, {"date": "2021-05-31", "close": 0.1, "volume": 131413.0}, {"date": "2021-06-02", "close": 0.1, "volume": 55200.0}, {"date": "2021-06-03", "close": 0.1, "volume": 340742.0}, {"date": "2021-06-04", "close": 0.1, "volume": 389530.0}, {"date": "2021-06-07", "close": 0.1, "volume": 176000.0}, {"date": "2021-06-08", "close": 0.1, "volume": 215049.0}, {"date": "2021-06-09", "close": 0.125, "volume": 1365851.0}, {"date": "2021-06-10", "close": 0.1, "volume": 338944.0}, {"date": "2021-06-15", "close": 0.1125, "volume": 89544.0}, {"date": "2021-06-16", "close": 0.1, "volume": 164.0}, {"date": "2021-06-17", "close": 0.1, "volume": 1849004.0}, {"date": "2021-06-18", "close": 0.125, "volume": 2162233.0}, {"date": "2021-06-21", "close": 0.1, "volume": 822560.0}, {"date": "2021-06-22", "close": 0.1, "volume": 79234.0}, {"date": "2021-06-23", "close": 0.1, "volume": 692553.0}, {"date": "2021-06-24", "close": 0.1, "volume": 506681.0}, {"date": "2021-06-25", "close": 0.1, "volume": 459285.0}, {"date": "2021-06-28", "close": 0.1, "volume": 535203.0}, {"date": "2021-06-29", "close": 0.1, "volume": 774570.0}, {"date": "2021-06-30", "close": 0.075, "volume": 656280.0}, {"date": "2021-07-01", "close": 0.1, "volume": 561699.0}, {"date": "2021-07-02", "close": 0.1, "volume": 280978.0}, {"date": "2021-07-05", "close": 0.1, "volume": 150976.0}, {"date": "2021-07-06", "close": 0.1125, "volume": 211256.0}, {"date": "2021-07-07", "close": 0.125, "volume": 293775.0}, {"date": "2021-07-08", "close": 0.125, "volume": 247699.0}, {"date": "2021-07-09", "close": 0.1, "volume": 488474.0}, {"date": "2021-07-12", "close": 0.1, "volume": 111492.0}, {"date": "2021-07-13", "close": 0.125, "volume": 189192.0}, {"date": "2021-07-14", "close": 0.1, "volume": 203349.0}, {"date": "2021-07-15", "close": 0.125, "volume": 455089.0}, {"date": "2021-07-16", "close": 0.1, "volume": 97200.0}, {"date": "2021-07-19", "close": 0.1125, "volume": 101169.0}, {"date": "2021-07-20", "close": 0.1, "volume": 559002.0}, {"date": "2021-07-21", "close": 0.1125, "volume": 224932.0}, {"date": "2021-07-22", "close": 0.125, "volume": 358725.0}, {"date": "2021-07-23", "close": 0.1125, "volume": 228748.0}, {"date": "2021-07-26", "close": 0.125, "volume": 733334.0}, {"date": "2021-07-27", "close": 0.1125, "volume": 179937.0}, {"date": "2021-07-28", "close": 0.1, "volume": 750655.0}, {"date": "2021-07-29", "close": 0.1125, "volume": 147851.0}, {"date": "2021-07-30", "close": 0.1, "volume": 774100.0}, {"date": "2021-08-02", "close": 0.1, "volume": 126495.0}, {"date": "2021-08-03", "close": 0.1, "volume": 20959.0}, {"date": "2021-08-04", "close": 0.1, "volume": 1815486.0}, {"date": "2021-08-05", "close": 0.1, "volume": 124736.0}, {"date": "2021-08-06", "close": 0.1125, "volume": 1890904.0}, {"date": "2021-08-09", "close": 0.175, "volume": 15414283.0}, {"date": "2021-08-10", "close": 0.175, "volume": 4471161.0}, {"date": "2021-08-11", "close": 0.175, "volume": 1013715.0}, {"date": "2021-08-12", "close": 0.15, "volume": 705033.0}, {"date": "2021-08-13", "close": 0.175, "volume": 1511764.0}, {"date": "2021-10-18", "close": 0.3, "volume": 18943901.0}, {"date": "2021-10-19", "close": 0.35, "volume": 5596454.0}, {"date": "2021-10-20", "close": 0.325, "volume": 2370877.0}, {"date": "2021-10-21", "close": 0.35, "volume": 7729715.0}, {"date": "2021-10-22", "close": 0.375, "volume": 5542026.0}, {"date": "2021-10-25", "close": 0.35, "volume": 2499917.0}, {"date": "2021-10-26", "close": 0.325, "volume": 1430623.0}, {"date": "2021-10-27", "close": 0.35, "volume": 1599635.0}, {"date": "2021-10-28", "close": 0.325, "volume": 1914339.0}, {"date": "2021-10-29", "close": 0.3, "volume": 2335291.0}, {"date": "2021-11-01", "close": 0.3, "volume": 1599080.0}, {"date": "2021-11-02", "close": 0.3, "volume": 1056444.0}, {"date": "2021-11-03", "close": 0.3, "volume": 1913972.0}, {"date": "2021-11-04", "close": 0.3125, "volume": 276616.0}, {"date": "2021-11-05", "close": 0.325, "volume": 294376.0}, {"date": "2021-11-08", "close": 0.325, "volume": 1640279.0}, {"date": "2021-11-09", "close": 0.325, "volume": 1005946.0}, {"date": "2021-11-10", "close": 0.3, "volume": 1170143.0}, {"date": "2021-11-11", "close": 0.3, "volume": 188582.0}, {"date": "2021-11-12", "close": 0.3, "volume": 234925.0}, {"date": "2021-11-15", "close": 0.3, "volume": 446477.0}, {"date": "2021-11-16", "close": 0.3, "volume": 1683861.0}, {"date": "2021-11-17", "close": 0.275, "volume": 1688130.0}, {"date": "2021-11-18", "close": 0.275, "volume": 2265925.0}, {"date": "2021-11-19", "close": 0.325, "volume": 678074.0}, {"date": "2021-11-22", "close": 0.3, "volume": 282229.0}, {"date": "2021-11-23", "close": 0.3, "volume": 660478.0}, {"date": "2021-11-24", "close": 0.3, "volume": 331830.0}, {"date": "2021-11-25", "close": 0.3, "volume": 764611.0}, {"date": "2021-11-26", "close": 0.3, "volume": 881932.0}, {"date": "2021-11-29", "close": 0.25, "volume": 1512636.0}, {"date": "2021-11-30", "close": 0.25, "volume": 562747.0}, {"date": "2021-12-01", "close": 0.275, "volume": 178930.0}, {"date": "2021-12-02", "close": 0.25, "volume": 351327.0}, {"date": "2021-12-03", "close": 0.25, "volume": 1300702.0}, {"date": "2021-12-06", "close": 0.2, "volume": 1960458.0}, {"date": "2021-12-07", "close": 0.2, "volume": 129921.0}, {"date": "2021-12-08", "close": 0.225, "volume": 47982.0}, {"date": "2021-12-09", "close": 0.225, "volume": 168200.0}, {"date": "2021-12-10", "close": 0.2, "volume": 156171.0}, {"date": "2021-12-13", "close": 0.2, "volume": 86715.0}, {"date": "2021-12-14", "close": 0.225, "volume": 228854.0}, {"date": "2021-12-15", "close": 0.2, "volume": 8467.0}, {"date": "2021-12-16", "close": 0.2, "volume": 133962.0}, {"date": "2021-12-17", "close": 0.2, "volume": 19229.0}, {"date": "2021-12-20", "close": 0.2, "volume": 76570.0}, {"date": "2021-12-21", "close": 0.225, "volume": 120163.0}, {"date": "2021-12-22", "close": 0.225, "volume": 98444.0}, {"date": "2021-12-23", "close": 0.225, "volume": 40680.0}, {"date": "2021-12-24", "close": 0.25, "volume": 1429078.0}, {"date": "2021-12-29", "close": 0.25, "volume": 113241.0}, {"date": "2021-12-30", "close": 0.225, "volume": 668339.0}, {"date": "2021-12-31", "close": 0.225, "volume": 158714.0}, {"date": "2022-01-04", "close": 0.25, "volume": 273829.0}, {"date": "2022-01-05", "close": 0.225, "volume": 296442.0}, {"date": "2022-01-06", "close": 0.225, "volume": 601331.0}, {"date": "2022-01-07", "close": 0.225, "volume": 74594.0}, {"date": "2022-01-10", "close": 0.225, "volume": 1134130.0}, {"date": "2022-01-11", "close": 0.2, "volume": 271917.0}, {"date": "2022-01-12", "close": 0.2125, "volume": 203442.0}, {"date": "2022-01-13", "close": 0.2, "volume": 188833.0}, {"date": "2022-01-14", "close": 0.225, "volume": 48084.0}, {"date": "2022-01-17", "close": 0.2, "volume": 24365.0}, {"date": "2022-01-18", "close": 0.225, "volume": 61958.0}, {"date": "2022-01-19", "close": 0.2, "volume": 44904.0}, {"date": "2022-01-20", "close": 0.2125, "volume": 163091.0}, {"date": "2022-01-21", "close": 0.175, "volume": 847193.0}, {"date": "2022-01-24", "close": 0.175, "volume": 527757.0}, {"date": "2022-01-25", "close": 0.175, "volume": 772992.0}, {"date": "2022-01-27", "close": 0.175, "volume": 80043.0}, {"date": "2022-01-28", "close": 0.2, "volume": 164920.0}, {"date": "2022-01-31", "close": 0.175, "volume": 251715.0}, {"date": "2022-02-01", "close": 0.175, "volume": 117734.0}, {"date": "2022-02-02", "close": 0.175, "volume": 327082.0}, {"date": "2022-02-03", "close": 0.2, "volume": 222743.0}, {"date": "2022-02-04", "close": 0.175, "volume": 975246.0}, {"date": "2022-02-07", "close": 0.175, "volume": 228660.0}, {"date": "2022-02-08", "close": 0.175, "volume": 78591.0}, {"date": "2022-02-09", "close": 0.175, "volume": 961596.0}, {"date": "2022-02-10", "close": 0.175, "volume": 356582.0}, {"date": "2022-02-11", "close": 0.175, "volume": 146000.0}, {"date": "2022-02-14", "close": 0.175, "volume": 92207.0}, {"date": "2022-02-15", "close": 0.2, "volume": 1670731.0}, {"date": "2022-02-16", "close": 0.175, "volume": 249676.0}, {"date": "2022-02-17", "close": 0.175, "volume": 130189.0}, {"date": "2022-02-18", "close": 0.2, "volume": 81918.0}, {"date": "2022-02-21", "close": 0.175, "volume": 419994.0}, {"date": "2022-02-22", "close": 0.175, "volume": 448787.0}, {"date": "2022-02-23", "close": 0.2, "volume": 714313.0}, {"date": "2022-02-24", "close": 0.175, "volume": 583947.0}, {"date": "2022-02-25", "close": 0.175, "volume": 362401.0}, {"date": "2022-02-28", "close": 0.175, "volume": 174047.0}, {"date": "2022-03-01", "close": 0.175, "volume": 1175971.0}, {"date": "2022-03-02", "close": 0.2125, "volume": 782271.0}, {"date": "2022-03-03", "close": 0.2, "volume": 479002.0}, {"date": "2022-03-04", "close": 0.2, "volume": 281091.0}, {"date": "2022-03-07", "close": 0.1875, "volume": 183611.0}, {"date": "2022-03-08", "close": 0.2, "volume": 90974.0}, {"date": "2022-03-09", "close": 0.2, "volume": 605578.0}, {"date": "2022-03-10", "close": 0.2, "volume": 858966.0}, {"date": "2022-03-11", "close": 0.225, "volume": 176297.0}, {"date": "2022-03-14", "close": 0.225, "volume": 106044.0}, {"date": "2022-03-15", "close": 0.2, "volume": 286264.0}, {"date": "2022-03-16", "close": 0.2, "volume": 174844.0}, {"date": "2022-03-17", "close": 0.2, "volume": 293964.0}, {"date": "2022-03-18", "close": 0.2, "volume": 295437.0}, {"date": "2022-03-21", "close": 0.2, "volume": 160513.0}, {"date": "2022-03-22", "close": 0.2, "volume": 134022.0}, {"date": "2022-03-23", "close": 0.2, "volume": 79815.0}, {"date": "2022-03-24", "close": 0.2, "volume": 103645.0}, {"date": "2022-03-25", "close": 0.2, "volume": 793533.0}, {"date": "2022-03-28", "close": 0.175, "volume": 177734.0}, {"date": "2022-03-29", "close": 0.175, "volume": 92000.0}, {"date": "2022-03-30", "close": 0.1875, "volume": 62645.0}, {"date": "2022-03-31", "close": 0.175, "volume": 255261.0}, {"date": "2022-04-01", "close": 0.175, "volume": 66040.0}, {"date": "2022-04-04", "close": 0.2, "volume": 110962.0}, {"date": "2022-04-05", "close": 0.175, "volume": 32964.0}, {"date": "2022-04-06", "close": 0.2, "volume": 800.0}, {"date": "2022-04-07", "close": 0.1875, "volume": 121304.0}, {"date": "2022-04-08", "close": 0.1875, "volume": 58572.0}, {"date": "2022-04-11", "close": 0.1875, "volume": 177326.0}, {"date": "2022-04-12", "close": 0.175, "volume": 937586.0}, {"date": "2022-04-13", "close": 0.175, "volume": 543430.0}, {"date": "2022-04-14", "close": 0.1875, "volume": 419808.0}, {"date": "2022-04-19", "close": 0.175, "volume": 314773.0}, {"date": "2022-04-20", "close": 0.175, "volume": 42674.0}, {"date": "2022-04-21", "close": 0.175, "volume": 924592.0}, {"date": "2022-04-22", "close": 0.175, "volume": 120552.0}, {"date": "2022-04-26", "close": 0.175, "volume": 732878.0}, {"date": "2022-04-27", "close": 0.175, "volume": 663686.0}, {"date": "2022-04-28", "close": 0.175, "volume": 391142.0}, {"date": "2022-04-29", "close": 0.175, "volume": 1589244.0}, {"date": "2022-05-02", "close": 0.1625, "volume": 170448.0}, {"date": "2022-05-03", "close": 0.15, "volume": 12832.0}, {"date": "2022-05-04", "close": 0.15, "volume": 1023823.0}, {"date": "2022-05-05", "close": 0.15, "volume": 415635.0}, {"date": "2022-05-06", "close": 0.15, "volume": 261701.0}, {"date": "2022-05-09", "close": 0.15, "volume": 1014325.0}, {"date": "2022-05-10", "close": 0.125, "volume": 23907.0}, {"date": "2022-05-11", "close": 0.125, "volume": 26290.0}, {"date": "2022-05-12", "close": 0.125, "volume": 3077.0}, {"date": "2022-05-13", "close": 0.15, "volume": 904594.0}, {"date": "2022-05-16", "close": 0.125, "volume": 114400.0}, {"date": "2022-05-17", "close": 0.15, "volume": 108837.0}, {"date": "2022-05-18", "close": 0.15, "volume": 204101.0}, {"date": "2022-05-19", "close": 0.15, "volume": 300828.0}, {"date": "2022-05-20", "close": 0.15, "volume": 28336.0}, {"date": "2022-05-23", "close": 0.15, "volume": 69346.0}, {"date": "2022-05-24", "close": 0.15, "volume": 367574.0}, {"date": "2022-05-25", "close": 0.15, "volume": 29806.0}, {"date": "2022-05-26", "close": 0.15, "volume": 414088.0}, {"date": "2022-05-27", "close": 0.15, "volume": 238007.0}, {"date": "2022-05-30", "close": 0.1625, "volume": 87805.0}, {"date": "2022-06-01", "close": 0.15, "volume": 211206.0}, {"date": "2022-06-02", "close": 0.15, "volume": 59760.0}, {"date": "2022-06-03", "close": 0.15, "volume": 4000.0}, {"date": "2022-06-06", "close": 0.15, "volume": 39818.0}, {"date": "2022-06-07", "close": 0.15, "volume": 37579.0}, {"date": "2022-06-08", "close": 0.125, "volume": 384487.0}, {"date": "2022-06-09", "close": 0.15, "volume": 449645.0}, {"date": "2022-06-10", "close": 0.125, "volume": 624012.0}, {"date": "2022-06-14", "close": 0.15, "volume": 796757.0}, {"date": "2022-06-15", "close": 0.125, "volume": 325062.0}, {"date": "2022-06-16", "close": 0.15, "volume": 668121.0}, {"date": "2022-06-17", "close": 0.1375, "volume": 61191.0}, {"date": "2022-06-20", "close": 0.125, "volume": 335513.0}, {"date": "2022-06-21", "close": 0.125, "volume": 22414.0}, {"date": "2022-06-22", "close": 0.125, "volume": 46390.0}, {"date": "2022-06-23", "close": 0.1125, "volume": 302162.0}, {"date": "2022-06-24", "close": 0.125, "volume": 330693.0}, {"date": "2022-06-27", "close": 0.1, "volume": 85498.0}, {"date": "2022-06-28", "close": 0.1, "volume": 157910.0}, {"date": "2022-06-29", "close": 0.1125, "volume": 33921.0}, {"date": "2022-06-30", "close": 0.1, "volume": 285182.0}, {"date": "2022-07-01", "close": 0.1, "volume": 163660.0}, {"date": "2022-07-04", "close": 0.1, "volume": 9863.0}, {"date": "2022-07-05", "close": 0.1, "volume": 26732.0}, {"date": "2022-07-06", "close": 0.125, "volume": 100335.0}, {"date": "2022-07-07", "close": 0.1125, "volume": 61942.0}, {"date": "2022-07-08", "close": 0.1, "volume": 5647.0}, {"date": "2022-07-12", "close": 0.1, "volume": 44081.0}, {"date": "2022-07-14", "close": 0.1, "volume": 33739.0}, {"date": "2022-07-15", "close": 0.125, "volume": 950854.0}, {"date": "2022-07-18", "close": 0.1, "volume": 190057.0}, {"date": "2022-07-19", "close": 0.1, "volume": 39511.0}, {"date": "2022-07-20", "close": 0.1125, "volume": 23545.0}, {"date": "2022-07-21", "close": 0.125, "volume": 16826.0}, {"date": "2022-07-22", "close": 0.125, "volume": 335072.0}, {"date": "2022-07-25", "close": 0.125, "volume": 190899.0}, {"date": "2022-07-26", "close": 0.125, "volume": 30949.0}, {"date": "2022-07-28", "close": 0.15, "volume": 29833.0}, {"date": "2022-07-29", "close": 0.15, "volume": 2007.0}, {"date": "2022-08-01", "close": 0.15, "volume": 332.0}, {"date": "2022-08-02", "close": 0.125, "volume": 731.0}, {"date": "2022-08-03", "close": 0.125, "volume": 513330.0}, {"date": "2022-08-04", "close": 0.125, "volume": 537142.0}, {"date": "2022-08-05", "close": 0.1375, "volume": 32344.0}, {"date": "2022-08-08", "close": 0.125, "volume": 400074.0}, {"date": "2022-08-09", "close": 0.125, "volume": 86969.0}, {"date": "2022-08-10", "close": 0.125, "volume": 164232.0}, {"date": "2022-08-11", "close": 0.125, "volume": 36000.0}, {"date": "2022-08-12", "close": 0.15, "volume": 389569.0}, {"date": "2022-08-15", "close": 0.15, "volume": 920370.0}, {"date": "2022-08-16", "close": 0.125, "volume": 875431.0}, {"date": "2022-08-17", "close": 0.125, "volume": 109960.0}, {"date": "2022-08-18", "close": 0.15, "volume": 9320.0}, {"date": "2022-08-19", "close": 0.15, "volume": 156992.0}, {"date": "2022-08-22", "close": 0.125, "volume": 348798.0}, {"date": "2022-08-23", "close": 0.1375, "volume": 93450.0}, {"date": "2022-08-24", "close": 0.15, "volume": 126047.0}, {"date": "2022-08-25", "close": 0.15, "volume": 673884.0}, {"date": "2022-08-26", "close": 0.1625, "volume": 103758.0}, {"date": "2022-08-29", "close": 0.15, "volume": 132920.0}, {"date": "2022-08-30", "close": 0.15, "volume": 117126.0}, {"date": "2022-09-05", "close": 0.15, "volume": 330100.0}, {"date": "2022-09-07", "close": 0.1375, "volume": 7400.0}, {"date": "2022-09-08", "close": 0.15, "volume": 962709.0}, {"date": "2022-09-09", "close": 0.125, "volume": 9671.0}, {"date": "2022-09-12", "close": 0.15, "volume": 182023.0}, {"date": "2022-09-13", "close": 0.15, "volume": 34169.0}, {"date": "2022-09-14", "close": 0.15, "volume": 175859.0}, {"date": "2022-09-16", "close": 0.15, "volume": 4000.0}, {"date": "2022-09-19", "close": 0.15, "volume": 177384.0}, {"date": "2022-09-20", "close": 0.1375, "volume": 6592.0}, {"date": "2022-09-21", "close": 0.1375, "volume": 6800.0}, {"date": "2022-09-26", "close": 0.125, "volume": 445932.0}, {"date": "2022-09-27", "close": 0.125, "volume": 46000.0}, {"date": "2022-09-28", "close": 0.125, "volume": 2000.0}, {"date": "2022-09-29", "close": 0.1125, "volume": 260000.0}, {"date": "2022-09-30", "close": 0.125, "volume": 358955.0}, {"date": "2022-10-03", "close": 0.125, "volume": 38364.0}, {"date": "2022-10-04", "close": 0.15, "volume": 128733.0}, {"date": "2022-10-06", "close": 0.1375, "volume": 39600.0}, {"date": "2022-10-10", "close": 0.125, "volume": 230942.0}, {"date": "2022-10-11", "close": 0.1375, "volume": 3026.0}, {"date": "2022-10-12", "close": 0.15, "volume": 12168.0}, {"date": "2022-10-14", "close": 0.1375, "volume": 6733.0}, {"date": "2022-10-17", "close": 0.15, "volume": 808.0}, {"date": "2022-10-19", "close": 0.125, "volume": 8322.0}, {"date": "2022-10-20", "close": 0.125, "volume": 66667.0}, {"date": "2022-10-25", "close": 0.125, "volume": 280144.0}, {"date": "2022-10-27", "close": 0.125, "volume": 27173.0}, {"date": "2022-10-31", "close": 0.125, "volume": 324601.0}, {"date": "2022-11-01", "close": 0.125, "volume": 800.0}, {"date": "2022-11-03", "close": 0.1125, "volume": 840.0}, {"date": "2022-11-08", "close": 0.1125, "volume": 95676.0}, {"date": "2022-11-10", "close": 0.1125, "volume": 42.0}, {"date": "2022-11-11", "close": 0.1125, "volume": 12894.0}, {"date": "2022-11-14", "close": 0.1125, "volume": 4070.0}, {"date": "2022-11-15", "close": 0.1, "volume": 72246.0}, {"date": "2022-11-16", "close": 0.1, "volume": 105058.0}, {"date": "2022-11-17", "close": 0.1125, "volume": 6358.0}, {"date": "2022-11-18", "close": 0.1125, "volume": 109475.0}, {"date": "2022-11-22", "close": 0.1, "volume": 217.0}, {"date": "2022-11-23", "close": 0.125, "volume": 219099.0}, {"date": "2022-11-24", "close": 0.1125, "volume": 18739.0}, {"date": "2022-11-28", "close": 0.1, "volume": 31932.0}, {"date": "2022-11-29", "close": 0.1, "volume": 15413.0}, {"date": "2022-11-30", "close": 0.125, "volume": 7920.0}, {"date": "2022-12-01", "close": 0.125, "volume": 4012.0}, {"date": "2022-12-02", "close": 0.1, "volume": 20204.0}, {"date": "2022-12-05", "close": 0.1, "volume": 14616.0}, {"date": "2022-12-06", "close": 0.1125, "volume": 46000.0}, {"date": "2022-12-07", "close": 0.1125, "volume": 12699.0}, {"date": "2022-12-08", "close": 0.1, "volume": 101668.0}, {"date": "2022-12-09", "close": 0.1, "volume": 52727.0}, {"date": "2022-12-12", "close": 0.1, "volume": 114843.0}, {"date": "2022-12-13", "close": 0.1, "volume": 40455.0}, {"date": "2022-12-14", "close": 0.1, "volume": 9474.0}, {"date": "2022-12-15", "close": 0.1, "volume": 468897.0}, {"date": "2022-12-16", "close": 0.1, "volume": 69118.0}, {"date": "2022-12-19", "close": 0.1, "volume": 233205.0}, {"date": "2022-12-20", "close": 0.1, "volume": 14982.0}, {"date": "2022-12-21", "close": 0.1, "volume": 68873.0}, {"date": "2022-12-22", "close": 0.1, "volume": 23127.0}, {"date": "2022-12-23", "close": 0.1, "volume": 24000.0}, {"date": "2022-12-28", "close": 0.1, "volume": 1336.0}, {"date": "2022-12-29", "close": 0.1125, "volume": 36000.0}, {"date": "2022-12-30", "close": 0.1, "volume": 27400.0}, {"date": "2023-01-03", "close": 0.1, "volume": 102284.0}, {"date": "2023-01-04", "close": 0.1125, "volume": 34775.0}, {"date": "2023-01-05", "close": 0.1, "volume": 4476.0}, {"date": "2023-01-09", "close": 0.1, "volume": 355160.0}, {"date": "2023-01-10", "close": 0.1, "volume": 108006.0}, {"date": "2023-01-11", "close": 0.1, "volume": 6451.0}, {"date": "2023-01-12", "close": 0.1, "volume": 5547.0}, {"date": "2023-01-13", "close": 0.1, "volume": 31582.0}, {"date": "2023-01-16", "close": 0.1, "volume": 76256.0}, {"date": "2023-01-17", "close": 0.1125, "volume": 9344.0}, {"date": "2023-01-19", "close": 0.1, "volume": 100004.0}, {"date": "2023-01-23", "close": 0.1, "volume": 17991.0}, {"date": "2023-01-24", "close": 0.1125, "volume": 19780.0}, {"date": "2023-01-25", "close": 0.1, "volume": 127429.0}, {"date": "2023-01-30", "close": 0.1, "volume": 40560.0}, {"date": "2023-01-31", "close": 0.0875, "volume": 460000.0}, {"date": "2023-02-01", "close": 0.1, "volume": 362567.0}, {"date": "2023-02-02", "close": 0.1, "volume": 1630.0}, {"date": "2023-02-03", "close": 0.1, "volume": 40600.0}, {"date": "2023-02-06", "close": 0.1, "volume": 927124.0}, {"date": "2023-02-07", "close": 0.1, "volume": 220160.0}, {"date": "2023-02-08", "close": 0.075, "volume": 1326638.0}, {"date": "2023-02-09", "close": 0.0875, "volume": 86632.0}, {"date": "2023-02-10", "close": 0.075, "volume": 389368.0}, {"date": "2023-02-13", "close": 0.075, "volume": 145934.0}, {"date": "2023-02-14", "close": 0.075, "volume": 148000.0}, {"date": "2023-02-15", "close": 0.075, "volume": 284568.0}, {"date": "2023-02-16", "close": 0.075, "volume": 102680.0}, {"date": "2023-02-17", "close": 0.075, "volume": 3333.0}, {"date": "2023-02-20", "close": 0.075, "volume": 47200.0}, {"date": "2023-02-21", "close": 0.075, "volume": 200.0}, {"date": "2023-02-22", "close": 0.075, "volume": 23451.0}, {"date": "2023-02-24", "close": 0.075, "volume": 36834.0}, {"date": "2023-03-01", "close": 0.075, "volume": 37200.0}, {"date": "2023-03-02", "close": 0.0625, "volume": 8000.0}, {"date": "2023-03-06", "close": 0.075, "volume": 96650.0}, {"date": "2023-03-07", "close": 0.075, "volume": 15491.0}, {"date": "2023-03-08", "close": 0.075, "volume": 22973.0}, {"date": "2023-03-09", "close": 0.075, "volume": 800.0}, {"date": "2023-03-10", "close": 0.075, "volume": 120575.0}, {"date": "2023-03-13", "close": 0.075, "volume": 80000.0}, {"date": "2023-03-14", "close": 0.075, "volume": 98.0}, {"date": "2023-03-16", "close": 0.075, "volume": 27979.0}, {"date": "2023-03-20", "close": 0.075, "volume": 2043.0}, {"date": "2023-03-23", "close": 0.075, "volume": 35198.0}, {"date": "2023-03-24", "close": 0.075, "volume": 13258.0}, {"date": "2023-03-27", "close": 0.075, "volume": 93312.0}, {"date": "2023-03-28", "close": 0.0625, "volume": 25200.0}, {"date": "2023-03-29", "close": 0.075, "volume": 2013.0}, {"date": "2023-03-30", "close": 0.05, "volume": 952000.0}, {"date": "2023-03-31", "close": 0.075, "volume": 44716.0}, {"date": "2023-04-03", "close": 0.075, "volume": 12401.0}, {"date": "2023-04-04", "close": 0.075, "volume": 4000.0}, {"date": "2023-04-06", "close": 0.075, "volume": 39.0}, {"date": "2023-04-13", "close": 0.075, "volume": 20204.0}, {"date": "2023-04-14", "close": 0.075, "volume": 9000.0}, {"date": "2023-04-18", "close": 0.075, "volume": 6600.0}, {"date": "2023-04-19", "close": 0.075, "volume": 6667.0}, {"date": "2023-04-20", "close": 0.075, "volume": 39.0}, {"date": "2023-04-26", "close": 0.05, "volume": 163276.0}, {"date": "2023-04-27", "close": 0.075, "volume": 16881.0}, {"date": "2023-04-28", "close": 0.075, "volume": 22985.0}, {"date": "2023-05-01", "close": 0.05, "volume": 56274.0}, {"date": "2023-05-02", "close": 0.0625, "volume": 40000.0}, {"date": "2023-05-03", "close": 0.0625, "volume": 40000.0}, {"date": "2023-05-05", "close": 0.075, "volume": 480.0}, {"date": "2023-05-08", "close": 0.0625, "volume": 59187.0}, {"date": "2023-05-09", "close": 0.05, "volume": 240000.0}, {"date": "2023-05-10", "close": 0.075, "volume": 38891.0}, {"date": "2023-05-11", "close": 0.0625, "volume": 15254.0}, {"date": "2023-05-12", "close": 0.05, "volume": 48003.0}, {"date": "2023-05-18", "close": 0.05, "volume": 46869.0}, {"date": "2023-05-22", "close": 0.05, "volume": 23989.0}, {"date": "2023-05-23", "close": 0.05, "volume": 1250.0}, {"date": "2023-05-26", "close": 0.05, "volume": 63268.0}, {"date": "2023-05-29", "close": 0.05, "volume": 1372761.0}, {"date": "2023-05-30", "close": 0.05, "volume": 727000.0}, {"date": "2023-05-31", "close": 0.05, "volume": 228949.0}, {"date": "2023-06-01", "close": 0.05, "volume": 39699.0}, {"date": "2023-06-02", "close": 0.05, "volume": 30000.0}, {"date": "2023-06-05", "close": 0.05, "volume": 15179.0}, {"date": "2023-06-06", "close": 0.05, "volume": 4000.0}, {"date": "2023-06-07", "close": 0.05, "volume": 24496.0}, {"date": "2023-06-09", "close": 0.05, "volume": 237600.0}, {"date": "2023-06-13", "close": 0.05, "volume": 3.0}, {"date": "2023-06-14", "close": 0.05, "volume": 80000.0}, {"date": "2023-06-15", "close": 0.0375, "volume": 140000.0}, {"date": "2023-06-16", "close": 0.05, "volume": 109185.0}, {"date": "2023-06-19", "close": 0.05, "volume": 34870.0}, {"date": "2023-06-22", "close": 0.0375, "volume": 5284.0}, {"date": "2023-06-23", "close": 0.05, "volume": 37213.0}, {"date": "2023-06-26", "close": 0.0375, "volume": 17555.0}, {"date": "2023-06-28", "close": 0.0375, "volume": 322328.0}, {"date": "2023-06-29", "close": 0.0375, "volume": 123000.0}, {"date": "2023-06-30", "close": 0.0375, "volume": 21214.0}, {"date": "2023-07-03", "close": 0.05, "volume": 258000.0}, {"date": "2023-07-04", "close": 0.025, "volume": 607052.0}, {"date": "2023-07-05", "close": 0.0375, "volume": 22184.0}, {"date": "2023-07-06", "close": 0.025, "volume": 42437.0}, {"date": "2023-07-07", "close": 0.0375, "volume": 1752.0}, {"date": "2023-07-10", "close": 0.0375, "volume": 71622.0}, {"date": "2023-07-11", "close": 0.025, "volume": 23333.0}, {"date": "2023-07-12", "close": 0.05, "volume": 437280.0}, {"date": "2023-07-13", "close": 0.05, "volume": 370108.0}, {"date": "2023-07-17", "close": 0.05, "volume": 1681.0}, {"date": "2023-07-18", "close": 0.05, "volume": 18403.0}, {"date": "2023-07-19", "close": 0.05, "volume": 41265.0}, {"date": "2023-07-21", "close": 0.05, "volume": 29600.0}, {"date": "2023-07-25", "close": 0.05, "volume": 39.0}, {"date": "2023-07-27", "close": 0.05, "volume": 14800.0}, {"date": "2023-07-28", "close": 0.05, "volume": 10000.0}, {"date": "2023-07-31", "close": 0.05, "volume": 79.0}, {"date": "2023-08-02", "close": 0.0375, "volume": 2869.0}, {"date": "2023-08-03", "close": 0.025, "volume": 438730.0}, {"date": "2023-08-04", "close": 0.05, "volume": 6031.0}, {"date": "2023-08-07", "close": 0.025, "volume": 12521.0}, {"date": "2023-08-08", "close": 0.0375, "volume": 3125.0}, {"date": "2023-08-09", "close": 0.05, "volume": 10219.0}, {"date": "2023-08-10", "close": 0.0375, "volume": 52100.0}, {"date": "2023-08-11", "close": 0.05, "volume": 2000.0}, {"date": "2023-08-14", "close": 0.05, "volume": 200800.0}, {"date": "2023-08-16", "close": 0.0375, "volume": 895.0}, {"date": "2023-08-17", "close": 0.0375, "volume": 9022.0}, {"date": "2023-08-18", "close": 0.05, "volume": 56749.0}, {"date": "2023-08-22", "close": 0.05, "volume": 135009.0}, {"date": "2023-08-28", "close": 0.05, "volume": 35251.0}, {"date": "2023-08-29", "close": 0.05, "volume": 1323.0}, {"date": "2023-08-31", "close": 0.025, "volume": 60457.0}, {"date": "2023-09-01", "close": 0.05, "volume": 9505.0}, {"date": "2023-09-04", "close": 0.0375, "volume": 38452.0}, {"date": "2023-09-05", "close": 0.0375, "volume": 953.0}, {"date": "2023-09-11", "close": 0.05, "volume": 132600.0}, {"date": "2023-09-14", "close": 0.05, "volume": 28000.0}, {"date": "2023-09-18", "close": 0.05, "volume": 9905.0}, {"date": "2023-09-19", "close": 0.05, "volume": 40.0}, {"date": "2023-09-21", "close": 0.05, "volume": 10000.0}, {"date": "2023-09-22", "close": 0.05, "volume": 1600.0}, {"date": "2023-09-25", "close": 0.0375, "volume": 89925.0}, {"date": "2023-09-29", "close": 0.025, "volume": 80000.0}, {"date": "2023-10-02", "close": 0.05, "volume": 10186.0}, {"date": "2023-10-09", "close": 0.05, "volume": 2000.0}, {"date": "2023-10-10", "close": 0.0375, "volume": 4251.0}, {"date": "2023-10-11", "close": 0.05, "volume": 596.0}, {"date": "2023-10-13", "close": 0.05, "volume": 800.0}, {"date": "2023-10-18", "close": 0.05, "volume": 10200.0}, {"date": "2023-10-30", "close": 0.0375, "volume": 204050.0}, {"date": "2023-10-31", "close": 0.0375, "volume": 408.0}, {"date": "2023-11-01", "close": 0.025, "volume": 5897748.0}, {"date": "2023-11-02", "close": 0.025, "volume": 577600.0}, {"date": "2023-11-03", "close": 0.025, "volume": 71225.0}, {"date": "2023-11-06", "close": 0.025, "volume": 306612.0}, {"date": "2023-11-07", "close": 0.025, "volume": 248248.0}, {"date": "2023-11-08", "close": 0.025, "volume": 200196.0}, {"date": "2023-11-10", "close": 0.025, "volume": 20000.0}, {"date": "2023-11-13", "close": 0.025, "volume": 348219.0}, {"date": "2023-11-14", "close": 0.025, "volume": 8110.0}, {"date": "2023-11-15", "close": 0.025, "volume": 26.0}, {"date": "2023-11-16", "close": 0.025, "volume": 6273.0}, {"date": "2023-11-17", "close": 0.025, "volume": 39.0}, {"date": "2023-11-22", "close": 0.025, "volume": 600000.0}, {"date": "2023-11-24", "close": 0.025, "volume": 40000.0}, {"date": "2023-11-28", "close": 0.025, "volume": 22000.0}, {"date": "2023-12-04", "close": 0.025, "volume": 4606.0}, {"date": "2023-12-05", "close": 0.025, "volume": 10000.0}, {"date": "2023-12-07", "close": 0.025, "volume": 40000.0}, {"date": "2023-12-08", "close": 0.025, "volume": 284.0}, {"date": "2023-12-11", "close": 0.025, "volume": 40000.0}, {"date": "2023-12-12", "close": 0.025, "volume": 122000.0}, {"date": "2023-12-14", "close": 0.025, "volume": 41400.0}, {"date": "2023-12-15", "close": 0.025, "volume": 40000.0}, {"date": "2023-12-18", "close": 0.025, "volume": 87063.0}, {"date": "2023-12-20", "close": 0.025, "volume": 1080000.0}, {"date": "2023-12-21", "close": 0.025, "volume": 5280.0}, {"date": "2023-12-22", "close": 0.025, "volume": 40000.0}, {"date": "2023-12-27", "close": 0.025, "volume": 349071.0}, {"date": "2023-12-29", "close": 0.025, "volume": 0.0}, {"date": "2024-01-02", "close": 0.025, "volume": 157.0}, {"date": "2024-01-03", "close": 0.025, "volume": 40000.0}, {"date": "2024-01-10", "close": 0.025, "volume": 16000.0}, {"date": "2024-01-11", "close": 0.025, "volume": 9689.0}, {"date": "2024-01-12", "close": 0.025, "volume": 25600.0}, {"date": "2024-01-16", "close": 0.025, "volume": 401.0}, {"date": "2024-01-17", "close": 0.025, "volume": 200000.0}, {"date": "2024-01-19", "close": 0.025, "volume": 420272.0}, {"date": "2024-01-22", "close": 0.025, "volume": 40000.0}, {"date": "2024-01-24", "close": 0.025, "volume": 800.0}, {"date": "2024-01-25", "close": 0.025, "volume": 1843811.0}, {"date": "2024-01-29", "close": 0.025, "volume": 164800.0}, {"date": "2024-01-30", "close": 0.025, "volume": 474158.0}, {"date": "2024-01-31", "close": 0.025, "volume": 31004.0}, {"date": "2024-02-01", "close": 0.025, "volume": 149339.0}, {"date": "2024-02-02", "close": 0.025, "volume": 357266.0}, {"date": "2024-02-05", "close": 0.025, "volume": 110200.0}, {"date": "2024-02-06", "close": 0.025, "volume": 137520.0}, {"date": "2024-02-07", "close": 0.025, "volume": 433800.0}, {"date": "2024-02-08", "close": 0.025, "volume": 92925.0}, {"date": "2024-02-12", "close": 0.025, "volume": 13086.0}, {"date": "2024-02-13", "close": 0.025, "volume": 72940.0}, {"date": "2024-02-14", "close": 0.025, "volume": 700252.0}, {"date": "2024-02-15", "close": 0.025, "volume": 42000.0}, {"date": "2024-02-16", "close": 0.025, "volume": 80000.0}, {"date": "2024-02-19", "close": 0.025, "volume": 217.0}, {"date": "2024-02-20", "close": 0.025, "volume": 13320.0}, {"date": "2024-02-21", "close": 0.025, "volume": 125525.0}, {"date": "2024-02-22", "close": 0.025, "volume": 63200.0}, {"date": "2024-02-23", "close": 0.025, "volume": 2813.0}, {"date": "2024-02-26", "close": 0.025, "volume": 20000.0}, {"date": "2024-02-27", "close": 0.025, "volume": 15880.0}, {"date": "2024-02-29", "close": 0.025, "volume": 40000.0}, {"date": "2024-03-01", "close": 0.025, "volume": 346092.0}, {"date": "2024-03-04", "close": 0.025, "volume": 204289.0}, {"date": "2024-03-05", "close": 0.025, "volume": 12082.0}, {"date": "2024-03-06", "close": 0.05, "volume": 349463.0}, {"date": "2024-03-07", "close": 0.05, "volume": 232051.0}, {"date": "2024-03-08", "close": 0.05, "volume": 145013.0}, {"date": "2024-03-11", "close": 0.05, "volume": 12820.0}, {"date": "2024-03-12", "close": 0.025, "volume": 4045.0}, {"date": "2024-03-14", "close": 0.05, "volume": 7981.0}, {"date": "2024-03-15", "close": 0.05, "volume": 41560.0}, {"date": "2024-03-18", "close": 0.05, "volume": 2208.0}, {"date": "2024-03-19", "close": 0.05, "volume": 12208.0}, {"date": "2024-03-20", "close": 0.025, "volume": 26487.0}, {"date": "2024-03-21", "close": 0.05, "volume": 411800.0}, {"date": "2024-03-22", "close": 0.05, "volume": 28211.0}, {"date": "2024-03-25", "close": 0.025, "volume": 416647.0}, {"date": "2024-03-26", "close": 0.025, "volume": 24905.0}, {"date": "2024-03-27", "close": 0.05, "volume": 1800.0}, {"date": "2024-03-28", "close": 0.05, "volume": 21245.0}, {"date": "2024-04-02", "close": 0.05, "volume": 11444.0}, {"date": "2024-04-03", "close": 0.05, "volume": 4292.0}, {"date": "2024-04-04", "close": 0.025, "volume": 1224.0}, {"date": "2024-04-08", "close": 0.025, "volume": 1143.0}, {"date": "2024-04-09", "close": 0.05, "volume": 26682.0}, {"date": "2024-04-10", "close": 0.05, "volume": 374698.0}, {"date": "2024-04-11", "close": 0.05, "volume": 8783.0}, {"date": "2024-04-12", "close": 0.05, "volume": 26683.0}, {"date": "2024-04-15", "close": 0.05, "volume": 6082.0}, {"date": "2024-04-16", "close": 0.05, "volume": 8.0}, {"date": "2024-04-17", "close": 0.05, "volume": 21711.0}, {"date": "2024-04-18", "close": 0.05, "volume": 20.0}, {"date": "2024-04-19", "close": 0.05, "volume": 27568.0}, {"date": "2024-04-22", "close": 0.025, "volume": 44735.0}, {"date": "2024-04-23", "close": 0.05, "volume": 8208.0}, {"date": "2024-04-24", "close": 0.05, "volume": 159925.0}, {"date": "2024-04-26", "close": 0.05, "volume": 2473.0}, {"date": "2024-04-29", "close": 0.05, "volume": 205698.0}, {"date": "2024-04-30", "close": 0.05, "volume": 6725.0}, {"date": "2024-05-01", "close": 0.025, "volume": 4041.0}, {"date": "2024-05-02", "close": 0.05, "volume": 167776.0}, {"date": "2024-05-03", "close": 0.025, "volume": 1291.0}, {"date": "2024-05-06", "close": 0.05, "volume": 66772.0}, {"date": "2024-05-07", "close": 0.025, "volume": 31641.0}, {"date": "2024-05-08", "close": 0.05, "volume": 4147.0}, {"date": "2024-05-09", "close": 0.025, "volume": 79889.0}, {"date": "2024-05-10", "close": 0.05, "volume": 2243.0}, {"date": "2024-05-13", "close": 0.025, "volume": 44800.0}, {"date": "2024-05-14", "close": 0.025, "volume": 24797.0}, {"date": "2024-05-16", "close": 0.025, "volume": 698445.0}, {"date": "2024-05-17", "close": 0.025, "volume": 15658.0}, {"date": "2024-05-20", "close": 0.025, "volume": 2653.0}, {"date": "2024-05-21", "close": 0.025, "volume": 2712.0}, {"date": "2024-05-22", "close": 0.0375, "volume": 2000.0}, {"date": "2024-05-23", "close": 0.025, "volume": 0.0}, {"date": "2024-05-24", "close": 0.025, "volume": 2245.0}, {"date": "2024-05-27", "close": 0.025, "volume": 23800.0}, {"date": "2024-05-28", "close": 0.025, "volume": 31000.0}, {"date": "2024-05-29", "close": 0.025, "volume": 664149.0}, {"date": "2024-05-30", "close": 0.025, "volume": 50332.0}, {"date": "2024-05-31", "close": 0.05, "volume": 1800.0}, {"date": "2024-06-03", "close": 0.05, "volume": 12348.0}, {"date": "2024-06-04", "close": 0.05, "volume": 2.0}, {"date": "2024-06-05", "close": 0.0375, "volume": 5234.0}, {"date": "2024-06-06", "close": 0.025, "volume": 712790.0}, {"date": "2024-06-07", "close": 0.05, "volume": 6600.0}, {"date": "2024-06-11", "close": 0.025, "volume": 2151.0}, {"date": "2024-06-12", "close": 0.05, "volume": 1800.0}, {"date": "2024-06-14", "close": 0.025, "volume": 355556.0}, {"date": "2024-06-17", "close": 0.05, "volume": 102614.0}, {"date": "2024-06-18", "close": 0.025, "volume": 470295.0}, {"date": "2024-06-24", "close": 0.025, "volume": 34600.0}, {"date": "2024-06-25", "close": 0.025, "volume": 162622.0}, {"date": "2024-06-26", "close": 0.025, "volume": 49930.0}, {"date": "2024-06-27", "close": 0.025, "volume": 352000.0}, {"date": "2024-06-28", "close": 0.025, "volume": 86280.0}, {"date": "2024-07-01", "close": 0.0375, "volume": 132680.0}, {"date": "2024-07-02", "close": 0.025, "volume": 3538870.0}, {"date": "2024-07-03", "close": 0.025, "volume": 153818.0}, {"date": "2024-07-05", "close": 0.025, "volume": 2400.0}, {"date": "2024-07-08", "close": 0.025, "volume": 59530.0}, {"date": "2024-07-09", "close": 0.025, "volume": 20000.0}, {"date": "2024-07-10", "close": 0.0375, "volume": 54637.0}, {"date": "2024-07-11", "close": 0.025, "volume": 6605.0}, {"date": "2024-07-16", "close": 0.025, "volume": 1600.0}, {"date": "2024-07-18", "close": 0.025, "volume": 44207.0}, {"date": "2024-07-23", "close": 0.025, "volume": 51041.0}, {"date": "2024-07-24", "close": 0.025, "volume": 1310.0}, {"date": "2024-07-25", "close": 0.025, "volume": 102.0}, {"date": "2024-07-26", "close": 0.025, "volume": 22667.0}, {"date": "2024-07-29", "close": 0.025, "volume": 2750.0}, {"date": "2024-07-30", "close": 0.025, "volume": 3050.0}, {"date": "2024-07-31", "close": 0.025, "volume": 3183.0}, {"date": "2024-08-01", "close": 0.025, "volume": 111200.0}, {"date": "2024-08-06", "close": 0.025, "volume": 62694.0}, {"date": "2024-08-08", "close": 0.025, "volume": 409.0}, {"date": "2024-08-09", "close": 0.025, "volume": 687.0}, {"date": "2024-08-12", "close": 0.025, "volume": 19152.0}, {"date": "2024-08-13", "close": 0.025, "volume": 40369.0}, {"date": "2024-08-14", "close": 0.025, "volume": 129330.0}, {"date": "2024-08-16", "close": 0.025, "volume": 260687.0}, {"date": "2024-08-19", "close": 0.025, "volume": 52569.0}, {"date": "2024-08-20", "close": 0.025, "volume": 749.0}, {"date": "2024-08-22", "close": 0.025, "volume": 134000.0}, {"date": "2024-08-27", "close": 0.025, "volume": 4183.0}, {"date": "2024-08-28", "close": 0.025, "volume": 254753.0}, {"date": "2024-08-30", "close": 0.025, "volume": 141806.0}, {"date": "2024-09-02", "close": 0.025, "volume": 631.0}, {"date": "2024-09-04", "close": 0.025, "volume": 790000.0}, {"date": "2024-09-06", "close": 0.025, "volume": 455380.0}, {"date": "2024-09-09", "close": 0.025, "volume": 120000.0}, {"date": "2024-09-12", "close": 0.025, "volume": 980.0}, {"date": "2024-09-13", "close": 0.025, "volume": 37600.0}, {"date": "2024-09-16", "close": 0.025, "volume": 1981814.0}, {"date": "2024-09-17", "close": 0.025, "volume": 799881.0}, {"date": "2024-09-19", "close": 0.025, "volume": 19481.0}, {"date": "2024-09-20", "close": 0.025, "volume": 42382.0}, {"date": "2024-09-23", "close": 0.025, "volume": 62430.0}, {"date": "2024-09-25", "close": 0.025, "volume": 102295.0}, {"date": "2024-09-26", "close": 0.025, "volume": 6128.0}, {"date": "2024-09-27", "close": 0.025, "volume": 5642.0}, {"date": "2024-09-30", "close": 0.025, "volume": 156919.0}, {"date": "2024-10-01", "close": 0.025, "volume": 80382.0}, {"date": "2024-10-02", "close": 0.025, "volume": 408.0}, {"date": "2024-10-03", "close": 0.025, "volume": 406.0}, {"date": "2024-10-07", "close": 0.025, "volume": 899.0}, {"date": "2024-10-08", "close": 0.025, "volume": 262.0}, {"date": "2024-10-09", "close": 0.025, "volume": 960.0}, {"date": "2024-10-10", "close": 0.025, "volume": 25300.0}, {"date": "2024-10-11", "close": 0.025, "volume": 444000.0}, {"date": "2024-10-14", "close": 0.025, "volume": 1837.0}, {"date": "2024-10-15", "close": 0.025, "volume": 291.0}, {"date": "2024-10-16", "close": 0.0375, "volume": 4144.0}, {"date": "2024-10-17", "close": 0.025, "volume": 98.0}, {"date": "2024-10-18", "close": 0.025, "volume": 80400.0}, {"date": "2024-10-21", "close": 0.025, "volume": 800.0}, {"date": "2024-10-29", "close": 0.025, "volume": 6094.0}, {"date": "2024-11-01", "close": 0.025, "volume": 18867.0}, {"date": "2024-11-04", "close": 0.025, "volume": 772.0}, {"date": "2024-11-06", "close": 0.025, "volume": 103800.0}, {"date": "2024-11-07", "close": 0.025, "volume": 180099.0}, {"date": "2024-11-08", "close": 0.0375, "volume": 12000.0}, {"date": "2024-11-11", "close": 0.025, "volume": 73.0}, {"date": "2024-11-12", "close": 0.025, "volume": 73.0}, {"date": "2024-11-15", "close": 0.025, "volume": 95.0}, {"date": "2024-11-18", "close": 0.0375, "volume": 178360.0}, {"date": "2024-11-19", "close": 0.05, "volume": 59701.0}, {"date": "2024-11-20", "close": 0.0375, "volume": 206043.0}, {"date": "2024-11-21", "close": 0.0375, "volume": 200054.0}, {"date": "2024-11-25", "close": 0.0375, "volume": 296865.0}, {"date": "2024-11-26", "close": 0.05, "volume": 116876.0}, {"date": "2024-11-27", "close": 0.05, "volume": 70438.0}, {"date": "2024-11-29", "close": 0.05, "volume": 66066.0}, {"date": "2024-12-03", "close": 0.0375, "volume": 202370.0}, {"date": "2024-12-04", "close": 0.0375, "volume": 493784.0}, {"date": "2024-12-05", "close": 0.0375, "volume": 81351.0}, {"date": "2024-12-09", "close": 0.025, "volume": 40389.0}, {"date": "2024-12-10", "close": 0.025, "volume": 285.0}, {"date": "2024-12-11", "close": 0.025, "volume": 803321.0}, {"date": "2024-12-12", "close": 0.0375, "volume": 285210.0}, {"date": "2024-12-13", "close": 0.05, "volume": 291233.0}, {"date": "2024-12-16", "close": 0.025, "volume": 1910214.0}, {"date": "2024-12-17", "close": 0.05, "volume": 41519.0}, {"date": "2024-12-18", "close": 0.0375, "volume": 60440.0}, {"date": "2024-12-19", "close": 0.0375, "volume": 1135.0}, {"date": "2024-12-20", "close": 0.05, "volume": 37778.0}, {"date": "2024-12-23", "close": 0.05, "volume": 16000.0}, {"date": "2024-12-24", "close": 0.05, "volume": 520.0}, {"date": "2024-12-27", "close": 0.05, "volume": 6000.0}, {"date": "2024-12-30", "close": 0.05, "volume": 320800.0}, {"date": "2025-01-02", "close": 0.05, "volume": 80000.0}, {"date": "2025-01-03", "close": 0.05, "volume": 80020.0}, {"date": "2025-01-06", "close": 0.05, "volume": 80000.0}, {"date": "2025-01-07", "close": 0.05, "volume": 106000.0}, {"date": "2025-01-08", "close": 0.05, "volume": 80000.0}, {"date": "2025-01-09", "close": 0.05, "volume": 80000.0}, {"date": "2025-01-10", "close": 0.05, "volume": 93824.0}, {"date": "2025-01-13", "close": 0.05, "volume": 80000.0}, {"date": "2025-01-14", "close": 0.05, "volume": 92300.0}, {"date": "2025-01-15", "close": 0.05, "volume": 160200.0}, {"date": "2025-01-17", "close": 0.05, "volume": 239600.0}, {"date": "2025-01-20", "close": 0.05, "volume": 2.0}, {"date": "2025-01-21", "close": 0.05, "volume": 325960.0}, {"date": "2025-01-22", "close": 0.05, "volume": 200800.0}, {"date": "2025-01-23", "close": 0.05, "volume": 2340.0}, {"date": "2025-01-28", "close": 0.05, "volume": 15320.0}, {"date": "2025-01-29", "close": 0.05, "volume": 119446.0}, {"date": "2025-01-30", "close": 0.05, "volume": 2540757.0}, {"date": "2025-02-04", "close": 0.05, "volume": 26065.0}, {"date": "2025-02-05", "close": 0.05, "volume": 36800.0}, {"date": "2025-02-06", "close": 0.05, "volume": 108000.0}, {"date": "2025-02-07", "close": 0.05, "volume": 19000.0}, {"date": "2025-02-10", "close": 0.05, "volume": 16000.0}, {"date": "2025-02-11", "close": 0.025, "volume": 27226.0}, {"date": "2025-02-12", "close": 0.0375, "volume": 1327.0}, {"date": "2025-02-13", "close": 0.05, "volume": 240400.0}, {"date": "2025-02-14", "close": 0.05, "volume": 499960.0}, {"date": "2025-02-17", "close": 0.05, "volume": 79320.0}, {"date": "2025-02-19", "close": 0.05, "volume": 70000.0}, {"date": "2025-02-20", "close": 0.05, "volume": 40000.0}, {"date": "2025-02-21", "close": 0.05, "volume": 404000.0}, {"date": "2025-02-25", "close": 0.05, "volume": 595726.0}, {"date": "2025-02-26", "close": 0.025, "volume": 241474.0}, {"date": "2025-02-27", "close": 0.05, "volume": 116284.0}, {"date": "2025-02-28", "close": 0.0375, "volume": 312704.0}, {"date": "2025-03-03", "close": 0.025, "volume": 816.0}, {"date": "2025-03-06", "close": 0.0375, "volume": 358474.0}, {"date": "2025-03-07", "close": 0.0375, "volume": 49143.0}, {"date": "2025-03-10", "close": 0.0375, "volume": 2795.0}, {"date": "2025-03-11", "close": 0.0375, "volume": 15556.0}, {"date": "2025-03-13", "close": 0.0375, "volume": 134562.0}, {"date": "2025-03-14", "close": 0.0375, "volume": 9728.0}, {"date": "2025-03-17", "close": 0.025, "volume": 7145.0}, {"date": "2025-03-18", "close": 0.0375, "volume": 294000.0}, {"date": "2025-03-19", "close": 0.025, "volume": 26490.0}, {"date": "2025-03-20", "close": 0.025, "volume": 20408.0}, {"date": "2025-03-21", "close": 0.025, "volume": 40065.0}, {"date": "2025-03-24", "close": 0.025, "volume": 4082.0}, {"date": "2025-03-25", "close": 0.025, "volume": 1072.0}, {"date": "2025-03-26", "close": 0.025, "volume": 303126.0}, {"date": "2025-03-27", "close": 0.025, "volume": 13029.0}, {"date": "2025-03-28", "close": 0.025, "volume": 408.0}, {"date": "2025-03-31", "close": 0.025, "volume": 3469.0}, {"date": "2025-04-01", "close": 0.025, "volume": 4080.0}, {"date": "2025-04-02", "close": 0.025, "volume": 1119272.0}, {"date": "2025-04-03", "close": 0.0375, "volume": 10000.0}, {"date": "2025-04-07", "close": 0.025, "volume": 3403129.0}, {"date": "2025-04-10", "close": 0.025, "volume": 23980.0}, {"date": "2025-04-15", "close": 0.025, "volume": 4000.0}, {"date": "2025-04-17", "close": 0.025, "volume": 11000.0}, {"date": "2025-04-22", "close": 0.0375, "volume": 87999.0}, {"date": "2025-04-24", "close": 0.0375, "volume": 2240.0}, {"date": "2025-04-28", "close": 0.025, "volume": 60200.0}, {"date": "2025-04-30", "close": 0.025, "volume": 30107.0}, {"date": "2025-05-05", "close": 0.0375, "volume": 10800.0}, {"date": "2025-05-06", "close": 0.025, "volume": 6600.0}, {"date": "2025-05-08", "close": 0.025, "volume": 20000.0}, {"date": "2025-05-12", "close": 0.025, "volume": 22000.0}, {"date": "2025-05-13", "close": 0.025, "volume": 147086.0}, {"date": "2025-05-19", "close": 0.025, "volume": 23.0}, {"date": "2025-05-20", "close": 0.025, "volume": 39819.0}, {"date": "2025-05-21", "close": 0.025, "volume": 749.0}, {"date": "2025-05-23", "close": 0.025, "volume": 22000.0}, {"date": "2025-05-29", "close": 0.025, "volume": 227252.0}, {"date": "2025-06-02", "close": 0.025, "volume": 3106778.0}, {"date": "2025-06-03", "close": 0.025, "volume": 359093.0}, {"date": "2025-06-04", "close": 0.025, "volume": 511725.0}, {"date": "2025-06-05", "close": 0.0375, "volume": 222346.0}, {"date": "2025-06-06", "close": 0.0375, "volume": 238658.0}, {"date": "2025-06-13", "close": 0.025, "volume": 2000.0}, {"date": "2025-06-17", "close": 0.0375, "volume": 5700.0}, {"date": "2025-06-19", "close": 0.025, "volume": 6449.0}, {"date": "2025-06-23", "close": 0.025, "volume": 395402.0}, {"date": "2025-06-24", "close": 0.0375, "volume": 200296.0}, {"date": "2025-06-25", "close": 0.025, "volume": 26400.0}, {"date": "2025-06-26", "close": 0.025, "volume": 400.0}, {"date": "2025-06-27", "close": 0.025, "volume": 48023.0}, {"date": "2025-06-30", "close": 0.025, "volume": 21534.0}, {"date": "2025-07-02", "close": 0.025, "volume": 1200.0}, {"date": "2025-07-03", "close": 0.0375, "volume": 1800.0}, {"date": "2025-07-04", "close": 0.025, "volume": 4386.0}, {"date": "2025-07-08", "close": 0.0375, "volume": 10000.0}, {"date": "2025-07-10", "close": 0.0375, "volume": 195.0}, {"date": "2025-07-11", "close": 0.025, "volume": 980071.0}, {"date": "2025-07-14", "close": 0.025, "volume": 11234.0}, {"date": "2025-07-15", "close": 0.025, "volume": 2000.0}, {"date": "2025-07-17", "close": 0.025, "volume": 4000.0}, {"date": "2025-07-21", "close": 0.025, "volume": 22000.0}, {"date": "2025-07-24", "close": 0.025, "volume": 301541.0}, {"date": "2025-07-25", "close": 0.025, "volume": 91022.0}, {"date": "2025-07-28", "close": 0.025, "volume": 46000.0}, {"date": "2025-07-31", "close": 0.025, "volume": 360000.0}, {"date": "2025-08-01", "close": 0.025, "volume": 921090.0}, {"date": "2025-08-04", "close": 0.025, "volume": 10000.0}, {"date": "2025-08-05", "close": 0.025, "volume": 302.0}, {"date": "2025-08-06", "close": 0.025, "volume": 357.0}, {"date": "2025-08-11", "close": 0.025, "volume": 200298.0}, {"date": "2025-08-12", "close": 0.025, "volume": 182.0}, {"date": "2025-08-13", "close": 0.025, "volume": 10052.0}, {"date": "2025-08-14", "close": 0.025, "volume": 1415048.0}, {"date": "2025-08-18", "close": 0.025, "volume": 13687.0}, {"date": "2025-08-19", "close": 0.025, "volume": 400301.0}, {"date": "2025-08-20", "close": 0.025, "volume": 2066915.0}, {"date": "2025-08-21", "close": 0.025, "volume": 191522.0}, {"date": "2025-08-22", "close": 0.025, "volume": 81840.0}, {"date": "2025-08-25", "close": 0.025, "volume": 3056445.0}, {"date": "2025-08-26", "close": 0.025, "volume": 3345162.0}, {"date": "2025-08-27", "close": 0.025, "volume": 247799.0}, {"date": "2025-08-28", "close": 0.025, "volume": 1028000.0}, {"date": "2025-08-29", "close": 0.025, "volume": 73345.0}, {"date": "2025-09-01", "close": 0.025, "volume": 443322.0}, {"date": "2025-09-02", "close": 0.025, "volume": 68000.0}, {"date": "2025-09-03", "close": 0.025, "volume": 410349.0}, {"date": "2025-09-04", "close": 0.025, "volume": 403440.0}, {"date": "2025-09-05", "close": 0.025, "volume": 86597.0}, {"date": "2025-09-08", "close": 0.025, "volume": 44677.0}, {"date": "2025-09-09", "close": 0.025, "volume": 166262.0}, {"date": "2025-09-10", "close": 0.025, "volume": 40006.0}, {"date": "2025-09-11", "close": 0.025, "volume": 481035.0}, {"date": "2025-09-12", "close": 0.025, "volume": 148882.0}, {"date": "2025-09-15", "close": 0.025, "volume": 57000.0}, {"date": "2025-09-16", "close": 0.025, "volume": 104324.0}, {"date": "2025-09-17", "close": 0.025, "volume": 232446.0}, {"date": "2025-09-18", "close": 0.025, "volume": 268864.0}, {"date": "2025-09-19", "close": 0.025, "volume": 436345.0}, {"date": "2025-09-22", "close": 0.025, "volume": 60212.0}, {"date": "2025-09-23", "close": 0.025, "volume": 650891.0}, {"date": "2025-09-24", "close": 0.05, "volume": 1251214.0}, {"date": "2025-09-25", "close": 0.025, "volume": 138540.0}, {"date": "2025-09-26", "close": 0.025, "volume": 248721.0}, {"date": "2025-09-29", "close": 0.025, "volume": 120343.0}, {"date": "2025-09-30", "close": 0.025, "volume": 8440.0}, {"date": "2025-10-01", "close": 0.025, "volume": 70639.0}, {"date": "2025-10-06", "close": 0.025, "volume": 33638.0}, {"date": "2025-10-07", "close": 0.025, "volume": 474580.0}, {"date": "2025-10-08", "close": 0.025, "volume": 4294548.0}, {"date": "2025-10-09", "close": 0.025, "volume": 1705895.0}, {"date": "2025-10-22", "close": 0.024, "volume": 1053521.0}, {"date": "2025-10-23", "close": 0.021, "volume": 588756.0}, {"date": "2025-10-24", "close": 0.021, "volume": 320987.0}, {"date": "2025-10-27", "close": 0.019, "volume": 652703.0}, {"date": "2025-10-28", "close": 0.018, "volume": 224072.0}, {"date": "2025-10-29", "close": 0.019, "volume": 67585.0}, {"date": "2025-10-30", "close": 0.017, "volume": 1155251.0}, {"date": "2025-10-31", "close": 0.016, "volume": 2924521.0}, {"date": "2025-11-03", "close": 0.016, "volume": 520238.0}, {"date": "2025-11-04", "close": 0.016, "volume": 261432.0}, {"date": "2025-11-05", "close": 0.013, "volume": 1847625.0}, {"date": "2025-11-06", "close": 0.014, "volume": 692047.0}, {"date": "2025-11-07", "close": 0.016, "volume": 100000.0}, {"date": "2025-11-10", "close": 0.015, "volume": 405209.0}, {"date": "2025-11-11", "close": 0.013, "volume": 106094.0}, {"date": "2025-11-12", "close": 0.013, "volume": 1588176.0}, {"date": "2025-11-13", "close": 0.013, "volume": 507038.0}, {"date": "2025-11-14", "close": 0.018, "volume": 1020217.0}, {"date": "2025-11-17", "close": 0.016, "volume": 518061.0}, {"date": "2025-11-18", "close": 0.018, "volume": 10952.0}, {"date": "2025-11-19", "close": 0.018, "volume": 102572.0}, {"date": "2025-11-20", "close": 0.02, "volume": 1849745.0}, {"date": "2025-11-21", "close": 0.017, "volume": 387205.0}, {"date": "2025-11-24", "close": 0.019, "volume": 23301.0}, {"date": "2025-11-25", "close": 0.017, "volume": 152868.0}, {"date": "2025-11-26", "close": 0.017, "volume": 115253.0}, {"date": "2025-11-27", "close": 0.017, "volume": 36446.0}, {"date": "2025-11-28", "close": 0.018, "volume": 69946.0}, {"date": "2025-12-01", "close": 0.018, "volume": 40.0}, {"date": "2025-12-02", "close": 0.018, "volume": 37.0}, {"date": "2025-12-03", "close": 0.019, "volume": 56438.0}, {"date": "2025-12-04", "close": 0.019, "volume": 151223.0}, {"date": "2025-12-05", "close": 0.018, "volume": 37.0}, {"date": "2025-12-08", "close": 0.018, "volume": 39155.0}, {"date": "2025-12-10", "close": 0.017, "volume": 470336.0}, {"date": "2025-12-11", "close": 0.017, "volume": 796546.0}, {"date": "2025-12-15", "close": 0.017, "volume": 172778.0}, {"date": "2025-12-16", "close": 0.017, "volume": 256909.0}, {"date": "2025-12-17", "close": 0.018, "volume": 113675.0}, {"date": "2025-12-18", "close": 0.018, "volume": 30000.0}, {"date": "2025-12-19", "close": 0.016, "volume": 251163.0}, {"date": "2025-12-22", "close": 0.015, "volume": 1011385.0}, {"date": "2025-12-23", "close": 0.014, "volume": 1118798.0}, {"date": "2025-12-24", "close": 0.015, "volume": 1227655.0}, {"date": "2025-12-29", "close": 0.015, "volume": 655.0}, {"date": "2025-12-30", "close": 0.016, "volume": 784109.0}, {"date": "2025-12-31", "close": 0.016, "volume": 1406421.0}, {"date": "2026-01-02", "close": 0.016, "volume": 40000.0}, {"date": "2026-01-05", "close": 0.015, "volume": 57025.0}, {"date": "2026-01-06", "close": 0.014, "volume": 165248.0}, {"date": "2026-01-07", "close": 0.014, "volume": 9969.0}, {"date": "2026-01-08", "close": 0.016, "volume": 224986.0}, {"date": "2026-01-09", "close": 0.014, "volume": 39205.0}, {"date": "2026-01-13", "close": 0.015, "volume": 290653.0}, {"date": "2026-01-14", "close": 0.015, "volume": 40000.0}, {"date": "2026-01-15", "close": 0.014, "volume": 739934.0}, {"date": "2026-01-16", "close": 0.019, "volume": 5614650.0}, {"date": "2026-01-19", "close": 0.017, "volume": 1679990.0}, {"date": "2026-01-20", "close": 0.017, "volume": 2690589.0}, {"date": "2026-01-21", "close": 0.017, "volume": 12726.0}, {"date": "2026-01-23", "close": 0.018, "volume": 138055.0}, {"date": "2026-01-27", "close": 0.017, "volume": 874917.0}, {"date": "2026-01-28", "close": 0.017, "volume": 266666.0}, {"date": "2026-01-29", "close": 0.017, "volume": 148296.0}, {"date": "2026-01-30", "close": 0.014, "volume": 2699751.0}, {"date": "2026-02-02", "close": 0.014, "volume": 369842.0}, {"date": "2026-02-03", "close": 0.015, "volume": 206009.0}, {"date": "2026-02-04", "close": 0.014, "volume": 48000.0}, {"date": "2026-02-05", "close": 0.013, "volume": 104748.0}, {"date": "2026-02-06", "close": 0.013, "volume": 799270.0}, {"date": "2026-02-09", "close": 0.012, "volume": 160501.0}, {"date": "2026-02-10", "close": 0.012, "volume": 6773.0}, {"date": "2026-02-11", "close": 0.012, "volume": 1595518.0}, {"date": "2026-02-12", "close": 0.012, "volume": 834.0}, {"date": "2026-02-13", "close": 0.012, "volume": 8027.0}, {"date": "2026-02-16", "close": 0.014, "volume": 372490.0}, {"date": "2026-02-17", "close": 0.014, "volume": 2133181.0}, {"date": "2026-02-18", "close": 0.012, "volume": 1870057.0}, {"date": "2026-02-20", "close": 0.012, "volume": 422800.0}, {"date": "2026-02-23", "close": 0.012, "volume": 129708.0}, {"date": "2026-02-24", "close": 0.012, "volume": 25901.0}, {"date": "2026-03-02", "close": 0.015, "volume": 1156928.0}, {"date": "2026-03-03", "close": 0.013, "volume": 522279.0}, {"date": "2026-03-04", "close": 0.013, "volume": 525345.0}, {"date": "2026-03-09", "close": 0.014, "volume": 3254367.0}, {"date": "2026-03-10", "close": 0.014, "volume": 107971.0}, {"date": "2026-03-11", "close": 0.013, "volume": 220483.0}, {"date": "2026-03-12", "close": 0.014, "volume": 386000.0}, {"date": "2026-03-13", "close": 0.014, "volume": 16644.0}, {"date": "2026-03-17", "close": 0.012, "volume": 5321426.0}, {"date": "2026-03-18", "close": 0.012, "volume": 1057358.0}, {"date": "2026-03-19", "close": 0.012, "volume": 1138426.0}, {"date": "2026-03-20", "close": 0.012, "volume": 3497930.0}, {"date": "2026-03-23", "close": 0.0125, "volume": 1405152.0}, {"date": "2026-03-24", "close": 0.012, "volume": 1334.0}, {"date": "2026-03-25", "close": 0.012, "volume": 62764.0}, {"date": "2026-03-26", "close": 0.01, "volume": 1275306.0}, {"date": "2026-03-27", "close": 0.0115, "volume": 1465389.0}, {"date": "2026-03-30", "close": 0.012, "volume": 6715488.0}, {"date": "2026-03-31", "close": 0.012, "volume": 181401.0}, {"date": "2026-04-01", "close": 0.012, "volume": 226000.0}, {"date": "2026-04-02", "close": 0.012, "volume": 482405.0}, {"date": "2026-04-07", "close": 0.012, "volume": 19190.0}, {"date": "2026-04-08", "close": 0.013, "volume": 172930.0}, {"date": "2026-04-09", "close": 0.013, "volume": 6568.0}, {"date": "2026-04-10", "close": 0.011, "volume": 83451.0}, {"date": "2026-04-13", "close": 0.011, "volume": 133454.0}, {"date": "2026-04-14", "close": 0.011, "volume": 258000.0}, {"date": "2026-04-15", "close": 0.011, "volume": 39192.0}, {"date": "2026-04-16", "close": 0.011, "volume": 4071.0}, {"date": "2026-04-17", "close": 0.012, "volume": 10692.0}, {"date": "2026-04-20", "close": 0.012, "volume": 257857.0}, {"date": "2026-04-21", "close": 0.012, "volume": 250001.0}, {"date": "2026-04-22", "close": 0.011, "volume": 100238.0}, {"date": "2026-04-23", "close": 0.012, "volume": 6940206.0}, {"date": "2026-04-24", "close": 0.013, "volume": 1131581.0}, {"date": "2026-04-27", "close": 0.013, "volume": 45216.0}, {"date": "2026-04-28", "close": 0.012, "volume": 670697.0}, {"date": "2026-04-29", "close": 0.012, "volume": 44945.0}, {"date": "2026-04-30", "close": 0.012, "volume": 691095.0}, {"date": "2026-05-01", "close": 0.012, "volume": 64000.0}, {"date": "2026-05-04", "close": 0.012, "volume": 2502.0}, {"date": "2026-05-05", "close": 0.011, "volume": 4316703.0}, {"date": "2026-05-06", "close": 0.011, "volume": 1121011.0}, {"date": "2026-05-07", "close": 0.01, "volume": 3129213.0}, {"date": "2026-05-08", "close": 0.01, "volume": 559396.0}, {"date": "2026-05-12", "close": 0.009, "volume": 40000.0}, {"date": "2026-05-13", "close": 0.009, "volume": 9088.0}, {"date": "2026-05-14", "close": 0.009, "volume": 608260.0}, {"date": "2026-05-15", "close": 0.009, "volume": 4026.0}, {"date": "2026-05-18", "close": 0.009, "volume": 600.0}, {"date": "2026-05-19", "close": 0.01, "volume": 702154.0}, {"date": "2026-05-20", "close": 0.01, "volume": 591274.0}, {"date": "2026-05-21", "close": 0.009, "volume": 205804.0}, {"date": "2026-05-22", "close": 0.009, "volume": 1130743.0}, {"date": "2026-05-25", "close": 0.009, "volume": 2347205.0}, {"date": "2026-05-27", "close": 0.008, "volume": 250800.0}, {"date": "2026-05-28", "close": 0.008, "volume": 776805.0}, {"date": "2026-05-29", "close": 0.008, "volume": 274542.0}, {"date": "2026-06-01", "close": 0.008, "volume": 954000.0}, {"date": "2026-06-02", "close": 0.008, "volume": 337342.0}, {"date": "2026-06-03", "close": 0.008, "volume": 691269.0}, {"date": "2026-06-04", "close": 0.008, "volume": 492054.0}, {"date": "2026-06-05", "close": 0.008, "volume": 87800.0}, {"date": "2026-06-09", "close": 0.008, "volume": 768770.0}, {"date": "2026-06-10", "close": 0.008, "volume": 1370215.0}, {"date": "2026-06-12", "close": 0.008, "volume": 6627.0}, {"date": "2026-06-15", "close": 0.007, "volume": 15122911.0}, {"date": "2026-06-16", "close": 0.007, "volume": 3075799.0}, {"date": "2026-06-17", "close": 0.007, "volume": 1115170.0}, {"date": "2026-06-18", "close": 0.007, "volume": 225097.0}, {"date": "2026-06-22", "close": 0.006, "volume": 198681.0}, {"date": "2026-06-23", "close": 0.0065, "volume": 29086.0}, {"date": "2026-06-24", "close": 0.006, "volume": 12000.0}, {"date": "2026-06-25", "close": 0.006, "volume": 20000.0}, {"date": "2026-06-26", "close": 0.005, "volume": 4383771.0}, {"date": "2026-06-29", "close": 0.005, "volume": 2943320.0}, {"date": "2026-06-30", "close": 0.005, "volume": 1196270.0}, {"date": "2026-07-02", "close": 0.007, "volume": 3622986.0}, {"date": "2026-07-03", "close": 0.007, "volume": 63125.0}, {"date": "2026-07-06", "close": 0.007, "volume": 1256942.0}, {"date": "2026-07-08", "close": 0.006, "volume": 34186.0}, {"date": "2026-07-09", "close": 0.006, "volume": 1200.0}, {"date": "2026-07-10", "close": 0.007, "volume": 447895.0}, {"date": "2026-07-15", "close": 0.006, "volume": 1098284.0}, {"date": "2026-07-16", "close": 0.006, "volume": 51581.0}, {"date": "2026-07-20", "close": 0.006, "volume": 420570.0}, {"date": "2026-07-22", "close": 0.006, "volume": 193000.0}, {"date": "2026-07-23", "close": 0.006, "volume": 172381.0}, {"date": "2026-07-24", "close": 0.006, "volume": 14000.0}, {"date": "2026-07-27", "close": 0.006, "volume": 82.0}, {"date": "2026-07-28", "close": 0.006, "volume": 244448.0}, {"date": "2026-07-30", "close": 0.006, "volume": 10051.0}, {"date": "2026-07-31", "close": 0.006, "volume": 166666.0}, {"date": "2026-08-03", "close": 0.005, "volume": 800000.0}, {"date": "2026-08-04", "close": 0.006, "volume": 450000.0}, {"date": "2026-08-05", "close": 0.005, "volume": 3654444.0}, {"date": "2026-08-06", "close": 0.005, "volume": 189071.0}, {"date": "2026-08-07", "close": 0.005, "volume": 600556.0}, {"date": "2026-08-11", "close": 0.005, "volume": 105000.0}, {"date": "2026-08-12", "close": 0.004, "volume": 292472.0}, {"date": "2026-08-13", "close": 0.004, "volume": 249000.0}, {"date": "2026-08-14", "close": 0.004, "volume": 8000.0}, {"date": "2026-08-17", "close": 0.004, "volume": 315000.0}, {"date": "2026-08-18", "close": 0.004, "volume": 10706604.0}, {"date": "2026-08-19", "close": 0.004, "volume": 275520.0}, {"date": "2026-08-20", "close": 0.004, "volume": 360000.0}, {"date": "2026-08-25", "close": 0.004, "volume": 9600.0}, {"date": "2026-08-26", "close": 0.004, "volume": 707778.0}, {"date": "2026-08-28", "close": 0.004, "volume": 1966361.0}, {"date": "2026-08-31", "close": 0.004, "volume": 236821.0}, {"date": "2026-09-01", "close": 0.005, "volume": 52990.0}, {"date": "2026-09-02", "close": 0.006, "volume": 2005879.0}, {"date": "2026-09-03", "close": 0.004, "volume": 2042550.0}, {"date": "2026-09-04", "close": 0.005, "volume": 1606297.0}, {"date": "2026-09-07", "close": 0.005, "volume": 5095158.0}], "refreshing": true}