{"ticker": "BRK", "overview": {"name": "Brookside Energy Limited", "country": "Australia", "industry": "Energy"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "BRK", "has_prices": true, "as_of": "2026-09-07", "last": 0.405, "prev_close": 0.405, "change": 0.0, "change_pct": 0.0, "session_volume": 131265.0, "vwap_5": 0.40369330234684553, "vwap_20": 0.38833086158717856, "vwap_60": 0.39425137823339307, "vwap_250": 0.48778762514652957, "high_52w": 0.63, "low_52w": 0.365, "avg_volume_20": 100738.5, "sessions": 400, "market_cap": {"value": 38786000.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03121463", "src": "ASX", "ticker": "BRK", "cik": "", "company": "Brookside Energy Limited", "company_raw": "Brookside Energy Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their BRK stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03121463", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131991}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-18", "source_url": "https://www.marketindex.com.au/asx/brk", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-21", "source_url": "https://www.marketindex.com.au/asx/brk", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-01", "source_url": "https://www.marketindex.com.au/asx/brk", "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": "2025-08-19", "source_url": "https://www.marketindex.com.au/asx/brk", "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": "2025-07-11", "source_url": "https://www.marketindex.com.au/asx/brk", "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": "2025-04-08", "source_url": "https://www.marketindex.com.au/asx/brk", "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": "2024-10-29", "source_url": "https://www.marketindex.com.au/asx/brk", "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": "2024-08-12", "source_url": "https://www.marketindex.com.au/asx/brk", "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": "2024-08-12", "source_url": "https://www.marketindex.com.au/asx/brk", "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": "2024-07-04", "source_url": "https://www.marketindex.com.au/asx/brk", "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": "2024-03-01", "source_url": "https://www.marketindex.com.au/asx/brk", "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": "2022-07-01", "source_url": "https://www.marketindex.com.au/asx/brk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-06-30", "source_url": "https://www.marketindex.com.au/asx/brk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-06-23", "source_url": "https://www.marketindex.com.au/asx/brk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-06-16", "source_url": "https://www.marketindex.com.au/asx/brk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-02-07", "source_url": "https://www.marketindex.com.au/asx/brk", "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": "2022-01-05", "source_url": "https://www.marketindex.com.au/asx/brk", "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": "2021-08-27", "source_url": "https://www.marketindex.com.au/asx/brk", "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": "2021-08-13", "source_url": "https://www.marketindex.com.au/asx/brk", "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": "2021-07-16", "source_url": "https://www.marketindex.com.au/asx/brk", "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": "2021-04-16", "source_url": "https://www.marketindex.com.au/asx/brk", "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": "2021-04-08", "source_url": "https://www.marketindex.com.au/asx/brk", "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": "2021-03-10", "source_url": "https://www.marketindex.com.au/asx/brk", "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": "2021-03-04", "source_url": "https://www.marketindex.com.au/asx/brk", "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": "2021-03-04", "source_url": "https://www.marketindex.com.au/asx/brk", "needs_ocr": 0}], "directors": [], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Quarterly Activities Report", "title": "Quarterly Activities and Cashflow Report - September 2026", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155554-6A1352598"}, {"date": "2026-10-27", "form": "Progress Report", "title": "First Sales Established From Suttles Wells", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154083-6A1351845"}, {"date": "2026-10-20", "form": "Progress Report", "title": "Brookside Broadens Non-Operated Development Program", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150851-6A1350331"}, {"date": "2026-10-13", "form": "Progress Report", "title": "Sabres and Whalers Wells Prepared for Flowback", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147919-6A1349059"}, {"date": "2026-10-04", "form": "Progress Report", "title": "Suttles Pad Stimulation Program Complete", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144146-6A1347581"}], "performance": {"ticker": "BRK", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2005-10-31", "close": 255.0, "volume": 1331.0}, {"date": "2005-11-01", "close": 230.0, "volume": 488.0}, {"date": "2005-11-02", "close": 200.0, "volume": 804.0}, {"date": "2005-11-03", "close": 200.0, "volume": 612.0}, {"date": "2005-11-04", "close": 220.0, "volume": 272.0}, {"date": "2005-11-07", "close": 190.0, "volume": 617.0}, {"date": "2005-11-08", "close": 200.0, "volume": 55.0}, {"date": "2005-11-09", "close": 205.0, "volume": 257.0}, {"date": "2005-11-10", "close": 200.0, "volume": 35.0}, {"date": "2005-11-11", "close": 190.0, "volume": 210.0}, {"date": "2005-11-14", "close": 190.0, "volume": 224.0}, {"date": "2005-11-15", "close": 180.0, "volume": 339.0}, {"date": "2005-11-16", "close": 190.0, "volume": 40.0}, {"date": "2005-11-17", "close": 190.0, "volume": 101.0}, {"date": "2005-11-18", "close": 190.0, "volume": 135.0}, {"date": "2005-11-21", "close": 180.0, "volume": 36.0}, {"date": "2005-11-22", "close": 170.0, "volume": 88.0}, {"date": "2005-11-23", "close": 180.0, "volume": 100.0}, {"date": "2005-11-24", "close": 180.0, "volume": 85.0}, {"date": "2005-11-25", "close": 180.0, "volume": 75.0}, {"date": "2005-11-28", "close": 185.0, "volume": 89.0}, {"date": "2005-11-29", "close": 185.0, "volume": 350.0}, {"date": "2005-11-30", "close": 185.0, "volume": 100.0}, {"date": "2005-12-01", "close": 180.0, "volume": 110.0}, {"date": "2005-12-02", "close": 185.0, "volume": 85.0}, {"date": "2005-12-05", "close": 185.0, "volume": 40.0}, {"date": "2005-12-06", "close": 180.0, "volume": 467.0}, {"date": "2005-12-07", "close": 180.0, "volume": 75.0}, {"date": "2005-12-08", "close": 190.0, "volume": 36.0}, {"date": "2005-12-09", "close": 190.0, "volume": 150.0}, {"date": "2005-12-12", "close": 185.0, "volume": 30.0}, {"date": "2005-12-13", "close": 190.0, "volume": 152.0}, {"date": "2005-12-14", "close": 180.0, "volume": 75.0}, {"date": "2005-12-15", "close": 185.0, "volume": 50.0}, {"date": "2005-12-16", "close": 175.0, "volume": 81.0}, {"date": "2005-12-19", "close": 180.0, "volume": 80.0}, {"date": "2005-12-21", "close": 180.0, "volume": 92.0}, {"date": "2005-12-22", "close": 185.0, "volume": 80.0}, {"date": "2005-12-28", "close": 185.0, "volume": 12.0}, {"date": "2005-12-30", "close": 185.0, "volume": 500.0}, {"date": "2006-01-03", "close": 200.0, "volume": 194.0}, {"date": "2006-01-04", "close": 190.0, "volume": 309.0}, {"date": "2006-01-05", "close": 185.0, "volume": 200.0}, {"date": "2006-01-06", "close": 180.0, "volume": 510.0}, {"date": "2006-01-09", "close": 180.0, "volume": 75.0}, {"date": "2006-01-10", "close": 185.0, "volume": 100.0}, {"date": "2006-01-11", "close": 180.0, "volume": 425.0}, {"date": "2006-01-12", "close": 180.0, "volume": 25.0}, {"date": "2006-01-13", "close": 180.0, "volume": 165.0}, {"date": "2006-01-16", "close": 185.0, "volume": 119.0}, {"date": "2006-01-17", "close": 210.0, "volume": 480.0}, {"date": "2006-01-18", "close": 200.0, "volume": 615.0}, {"date": "2006-01-19", "close": 210.0, "volume": 298.0}, {"date": "2006-01-20", "close": 220.0, "volume": 430.0}, {"date": "2006-01-23", "close": 210.0, "volume": 205.0}, {"date": "2006-01-24", "close": 210.0, "volume": 242.0}, {"date": "2006-01-25", "close": 205.0, "volume": 231.0}, {"date": "2006-01-27", "close": 195.0, "volume": 214.0}, {"date": "2006-01-30", "close": 200.0, "volume": 125.0}, {"date": "2006-01-31", "close": 190.0, "volume": 384.0}, {"date": "2006-02-01", "close": 190.0, "volume": 92.0}, {"date": "2006-02-02", "close": 200.0, "volume": 455.0}, {"date": "2006-02-03", "close": 195.0, "volume": 80.0}, {"date": "2006-02-06", "close": 190.0, "volume": 65.0}, {"date": "2006-02-07", "close": 180.0, "volume": 157.0}, {"date": "2006-02-08", "close": 190.0, "volume": 18.0}, {"date": "2006-02-09", "close": 175.0, "volume": 100.0}, {"date": "2006-02-14", "close": 175.0, "volume": 55.0}, {"date": "2006-02-15", "close": 175.0, "volume": 50.0}, {"date": "2006-02-17", "close": 175.0, "volume": 35.0}, {"date": "2006-02-20", "close": 175.0, "volume": 17.0}, {"date": "2006-02-21", "close": 175.0, "volume": 116.0}, {"date": "2006-02-22", "close": 175.0, "volume": 39.0}, {"date": "2006-02-23", "close": 170.0, "volume": 153.0}, {"date": "2006-02-24", "close": 170.0, "volume": 31.0}, {"date": "2006-02-27", "close": 170.0, "volume": 140.0}, {"date": "2006-02-28", "close": 175.0, "volume": 20.0}, {"date": "2006-03-01", "close": 175.0, "volume": 8.0}, {"date": "2006-03-02", "close": 170.0, "volume": 61.0}, {"date": "2006-03-03", "close": 175.0, "volume": 45.0}, {"date": "2006-03-06", "close": 170.0, "volume": 48.0}, {"date": "2006-03-07", "close": 170.0, "volume": 110.0}, {"date": "2006-03-08", "close": 170.0, "volume": 90.0}, {"date": "2006-03-09", "close": 175.0, "volume": 15.0}, {"date": "2006-03-10", "close": 180.0, "volume": 60.0}, {"date": "2006-03-13", "close": 200.0, "volume": 50.0}, {"date": "2006-03-14", "close": 180.0, "volume": 52.0}, {"date": "2006-03-15", "close": 175.0, "volume": 76.0}, {"date": "2006-03-16", "close": 175.0, "volume": 39.0}, {"date": "2006-03-17", "close": 180.0, "volume": 50.0}, {"date": "2006-03-20", "close": 175.0, "volume": 38.0}, {"date": "2006-03-21", "close": 185.0, "volume": 282.0}, {"date": "2006-03-22", "close": 170.0, "volume": 106.0}, {"date": "2006-03-23", "close": 175.0, "volume": 25.0}, {"date": "2006-03-24", "close": 170.0, "volume": 168.0}, {"date": "2006-03-27", "close": 185.0, "volume": 95.0}, {"date": "2006-03-28", "close": 190.0, "volume": 169.0}, {"date": "2006-03-29", "close": 200.0, "volume": 68.0}, {"date": "2006-03-30", "close": 195.0, "volume": 170.0}, {"date": "2006-03-31", "close": 205.0, "volume": 168.0}, {"date": "2006-04-03", "close": 200.0, "volume": 175.0}, {"date": "2006-04-04", "close": 200.0, "volume": 212.0}, {"date": "2006-04-05", "close": 195.0, "volume": 150.0}, {"date": "2006-04-06", "close": 200.0, "volume": 100.0}, {"date": "2006-04-07", "close": 210.0, "volume": 315.0}, {"date": "2006-04-10", "close": 225.0, "volume": 375.0}, {"date": "2006-04-11", "close": 225.0, "volume": 292.0}, {"date": "2006-04-12", "close": 250.0, "volume": 353.0}, {"date": "2006-04-13", "close": 235.0, "volume": 84.0}, {"date": "2006-04-18", "close": 230.0, "volume": 55.0}, {"date": "2006-04-19", "close": 220.0, "volume": 545.0}, {"date": "2006-04-20", "close": 235.0, "volume": 528.0}, {"date": "2006-04-21", "close": 235.0, "volume": 70.0}, {"date": "2006-04-24", "close": 220.0, "volume": 116.0}, {"date": "2006-04-26", "close": 235.0, "volume": 212.0}, {"date": "2006-04-27", "close": 245.0, "volume": 153.0}, {"date": "2006-04-28", "close": 240.0, "volume": 382.0}, {"date": "2006-05-01", "close": 235.0, "volume": 440.0}, {"date": "2006-05-02", "close": 225.0, "volume": 275.0}, {"date": "2006-05-03", "close": 240.0, "volume": 558.0}, {"date": "2006-05-04", "close": 260.0, "volume": 2114.0}, {"date": "2006-05-05", "close": 260.0, "volume": 559.0}, {"date": "2006-05-08", "close": 270.0, "volume": 347.0}, {"date": "2006-05-09", "close": 265.0, "volume": 105.0}, {"date": "2006-05-10", "close": 260.0, "volume": 858.0}, {"date": "2006-05-11", "close": 265.0, "volume": 424.0}, {"date": "2006-05-12", "close": 260.0, "volume": 87.0}, {"date": "2006-05-15", "close": 260.0, "volume": 244.0}, {"date": "2006-05-16", "close": 260.0, "volume": 119.0}, {"date": "2006-05-17", "close": 260.0, "volume": 59.0}, {"date": "2006-05-18", "close": 260.0, "volume": 390.0}, {"date": "2006-05-19", "close": 260.0, "volume": 185.0}, {"date": "2006-05-22", "close": 245.0, "volume": 241.0}, {"date": "2006-05-23", "close": 245.0, "volume": 259.0}, {"date": "2006-05-24", "close": 235.0, "volume": 254.0}, {"date": "2006-05-25", "close": 250.0, "volume": 102.0}, {"date": "2006-05-29", "close": 250.0, "volume": 201.0}, {"date": "2006-05-30", "close": 245.0, "volume": 38.0}, {"date": "2006-05-31", "close": 250.0, "volume": 71.0}, {"date": "2006-06-02", "close": 235.0, "volume": 146.0}, {"date": "2006-06-05", "close": 235.0, "volume": 29.0}, {"date": "2006-06-06", "close": 235.0, "volume": 156.0}, {"date": "2006-06-07", "close": 260.0, "volume": 131.0}, {"date": "2006-06-08", "close": 260.0, "volume": 105.0}, {"date": "2006-06-09", "close": 285.0, "volume": 1043.0}, {"date": "2006-06-13", "close": 295.0, "volume": 398.0}, {"date": "2006-06-14", "close": 270.0, "volume": 63.0}, {"date": "2006-06-15", "close": 270.0, "volume": 92.0}, {"date": "2006-06-16", "close": 265.0, "volume": 83.0}, {"date": "2006-06-19", "close": 260.0, "volume": 69.0}, {"date": "2006-06-20", "close": 265.0, "volume": 107.0}, {"date": "2006-06-21", "close": 265.0, "volume": 120.0}, {"date": "2006-06-22", "close": 265.0, "volume": 50.0}, {"date": "2006-06-23", "close": 270.0, "volume": 90.0}, {"date": "2006-06-26", "close": 265.0, "volume": 57.0}, {"date": "2006-06-27", "close": 280.0, "volume": 230.0}, {"date": "2006-06-28", "close": 280.0, "volume": 100.0}, {"date": "2006-06-29", "close": 280.0, "volume": 350.0}, {"date": "2006-06-30", "close": 300.0, "volume": 363.0}, {"date": "2006-07-03", "close": 300.0, "volume": 77.0}, {"date": "2006-07-06", "close": 300.0, "volume": 52.0}, {"date": "2006-07-10", "close": 300.0, "volume": 13.0}, {"date": "2006-07-11", "close": 300.0, "volume": 5.0}, {"date": "2006-07-12", "close": 285.0, "volume": 53.0}, {"date": "2006-07-13", "close": 300.0, "volume": 338.0}, {"date": "2006-07-14", "close": 300.0, "volume": 123.0}, {"date": "2006-07-17", "close": 290.0, "volume": 20.0}, {"date": "2006-07-18", "close": 285.0, "volume": 100.0}, {"date": "2006-07-19", "close": 300.0, "volume": 487.0}, {"date": "2006-07-20", "close": 320.0, "volume": 460.0}, {"date": "2006-07-21", "close": 320.0, "volume": 450.0}, {"date": "2006-07-24", "close": 310.0, "volume": 1030.0}, {"date": "2006-07-25", "close": 310.0, "volume": 154.0}, {"date": "2006-07-26", "close": 305.0, "volume": 32.0}, {"date": "2006-07-28", "close": 295.0, "volume": 475.0}, {"date": "2006-07-31", "close": 300.0, "volume": 362.0}, {"date": "2006-08-01", "close": 300.0, "volume": 100.0}, {"date": "2006-08-02", "close": 270.0, "volume": 48.0}, {"date": "2006-08-03", "close": 280.0, "volume": 113.0}, {"date": "2006-08-07", "close": 280.0, "volume": 19.0}, {"date": "2006-08-08", "close": 300.0, "volume": 275.0}, {"date": "2006-08-11", "close": 300.0, "volume": 102.0}, {"date": "2006-08-15", "close": 290.0, "volume": 106.0}, {"date": "2006-08-17", "close": 290.0, "volume": 18.0}, {"date": "2006-08-18", "close": 290.0, "volume": 25.0}, {"date": "2006-08-23", "close": 285.0, "volume": 145.0}, {"date": "2006-08-24", "close": 290.0, "volume": 150.0}, {"date": "2006-08-25", "close": 280.0, "volume": 110.0}, {"date": "2006-08-28", "close": 295.0, "volume": 340.0}, {"date": "2006-08-29", "close": 300.0, "volume": 302.0}, {"date": "2006-08-30", "close": 295.0, "volume": 54.0}, {"date": "2006-08-31", "close": 305.0, "volume": 160.0}, {"date": "2006-09-01", "close": 295.0, "volume": 74.0}, {"date": "2006-09-04", "close": 310.0, "volume": 110.0}, {"date": "2006-09-05", "close": 295.0, "volume": 20.0}, {"date": "2006-09-06", "close": 295.0, "volume": 75.0}, {"date": "2006-09-08", "close": 290.0, "volume": 15.0}, {"date": "2006-09-11", "close": 285.0, "volume": 26.0}, {"date": "2006-09-12", "close": 270.0, "volume": 88.0}, {"date": "2006-09-13", "close": 280.0, "volume": 5.0}, {"date": "2006-09-14", "close": 280.0, "volume": 131.0}, {"date": "2006-09-15", "close": 270.0, "volume": 354.0}, {"date": "2006-09-19", "close": 250.0, "volume": 282.0}, {"date": "2006-09-20", "close": 270.0, "volume": 130.0}, {"date": "2006-09-21", "close": 245.0, "volume": 85.0}, {"date": "2006-09-22", "close": 260.0, "volume": 50.0}, {"date": "2006-09-25", "close": 260.0, "volume": 99.0}, {"date": "2006-09-27", "close": 250.0, "volume": 45.0}, {"date": "2006-09-28", "close": 250.0, "volume": 91.0}, {"date": "2006-09-29", "close": 270.0, "volume": 272.0}, {"date": "2006-10-04", "close": 280.0, "volume": 817.0}, {"date": "2006-10-05", "close": 270.0, "volume": 7.0}, {"date": "2006-10-06", "close": 245.0, "volume": 50.0}, {"date": "2006-10-09", "close": 260.0, "volume": 17.0}, {"date": "2006-10-10", "close": 250.0, "volume": 91.0}, {"date": "2006-10-11", "close": 245.0, "volume": 75.0}, {"date": "2006-10-12", "close": 245.0, "volume": 42.0}, {"date": "2006-10-17", "close": 240.0, "volume": 20.0}, {"date": "2006-10-18", "close": 250.0, "volume": 3.0}, {"date": "2006-10-20", "close": 230.0, "volume": 176.0}, {"date": "2006-10-23", "close": 225.0, "volume": 40.0}, {"date": "2006-10-24", "close": 225.0, "volume": 60.0}, {"date": "2006-10-25", "close": 235.0, "volume": 414.0}, {"date": "2006-10-27", "close": 270.0, "volume": 469.0}, {"date": "2006-10-30", "close": 280.0, "volume": 873.0}, {"date": "2006-10-31", "close": 295.0, "volume": 698.0}, {"date": "2006-11-01", "close": 340.0, "volume": 1794.0}, {"date": "2006-11-02", "close": 340.0, "volume": 546.0}, {"date": "2006-11-03", "close": 335.0, "volume": 129.0}, {"date": "2006-11-06", "close": 335.0, "volume": 202.0}, {"date": "2006-11-07", "close": 325.0, "volume": 66.0}, {"date": "2006-11-08", "close": 345.0, "volume": 1089.0}, {"date": "2006-11-09", "close": 350.0, "volume": 2122.0}, {"date": "2006-11-10", "close": 355.0, "volume": 965.0}, {"date": "2006-11-13", "close": 370.0, "volume": 930.0}, {"date": "2006-11-14", "close": 370.0, "volume": 644.0}, {"date": "2006-11-15", "close": 340.0, "volume": 417.0}, {"date": "2006-11-16", "close": 340.0, "volume": 450.0}, {"date": "2006-11-17", "close": 355.0, "volume": 176.0}, {"date": "2006-11-20", "close": 350.0, "volume": 205.0}, {"date": "2006-11-21", "close": 390.0, "volume": 943.0}, {"date": "2006-11-22", "close": 405.0, "volume": 1473.0}, {"date": "2006-11-23", "close": 390.0, "volume": 152.0}, {"date": "2006-11-24", "close": 400.0, "volume": 895.0}, {"date": "2006-11-27", "close": 390.0, "volume": 126.0}, {"date": "2006-11-28", "close": 400.0, "volume": 401.0}, {"date": "2006-11-29", "close": 390.0, "volume": 36.0}, {"date": "2006-11-30", "close": 400.0, "volume": 3672.0}, {"date": "2006-12-01", "close": 400.0, "volume": 322.0}, {"date": "2006-12-04", "close": 395.0, "volume": 143.0}, {"date": "2006-12-05", "close": 395.0, "volume": 228.0}, {"date": "2006-12-06", "close": 370.0, "volume": 101.0}, {"date": "2006-12-07", "close": 355.0, "volume": 162.0}, {"date": "2006-12-08", "close": 390.0, "volume": 294.0}, {"date": "2006-12-11", "close": 385.0, "volume": 88.0}, {"date": "2006-12-12", "close": 395.0, "volume": 121.0}, {"date": "2006-12-13", "close": 390.0, "volume": 222.0}, {"date": "2006-12-14", "close": 390.0, "volume": 15.0}, {"date": "2006-12-15", "close": 470.0, "volume": 1158.0}, {"date": "2006-12-18", "close": 450.0, "volume": 914.0}, {"date": "2006-12-19", "close": 420.0, "volume": 504.0}, {"date": "2006-12-20", "close": 440.0, "volume": 248.0}, {"date": "2006-12-21", "close": 440.0, "volume": 42.0}, {"date": "2006-12-22", "close": 430.0, "volume": 132.0}, {"date": "2006-12-27", "close": 420.0, "volume": 112.0}, {"date": "2006-12-28", "close": 415.0, "volume": 64.0}, {"date": "2006-12-29", "close": 455.0, "volume": 199.0}, {"date": "2007-01-02", "close": 460.0, "volume": 285.0}, {"date": "2007-01-03", "close": 455.0, "volume": 636.0}, {"date": "2007-01-04", "close": 430.0, "volume": 352.0}, {"date": "2007-01-05", "close": 380.0, "volume": 27.0}, {"date": "2007-01-08", "close": 415.0, "volume": 85.0}, {"date": "2007-01-09", "close": 420.0, "volume": 277.0}, {"date": "2007-01-10", "close": 445.0, "volume": 122.0}, {"date": "2007-01-11", "close": 440.0, "volume": 259.0}, {"date": "2007-01-12", "close": 450.0, "volume": 345.0}, {"date": "2007-01-15", "close": 470.0, "volume": 924.0}, {"date": "2007-01-16", "close": 470.0, "volume": 106.0}, {"date": "2007-01-17", "close": 470.0, "volume": 42.0}, {"date": "2007-01-18", "close": 470.0, "volume": 100.0}, {"date": "2007-01-19", "close": 435.0, "volume": 562.0}, {"date": "2007-01-22", "close": 470.0, "volume": 40.0}, {"date": "2007-01-23", "close": 470.0, "volume": 78.0}, {"date": "2007-01-24", "close": 470.0, "volume": 73.0}, {"date": "2007-01-25", "close": 460.0, "volume": 157.0}, {"date": "2007-01-29", "close": 435.0, "volume": 150.0}, {"date": "2007-01-30", "close": 440.0, "volume": 113.0}, {"date": "2007-01-31", "close": 440.0, "volume": 137.0}, {"date": "2007-02-01", "close": 405.0, "volume": 210.0}, {"date": "2007-02-02", "close": 420.0, "volume": 197.0}, {"date": "2007-02-05", "close": 435.0, "volume": 185.0}, {"date": "2007-02-06", "close": 445.0, "volume": 63.0}, {"date": "2007-02-08", "close": 430.0, "volume": 111.0}, {"date": "2007-02-09", "close": 430.0, "volume": 372.0}, {"date": "2007-02-12", "close": 410.0, "volume": 350.0}, {"date": "2007-02-13", "close": 410.0, "volume": 256.0}, {"date": "2007-02-14", "close": 415.0, "volume": 210.0}, {"date": "2007-02-15", "close": 410.0, "volume": 142.0}, {"date": "2007-02-16", "close": 440.0, "volume": 291.0}, {"date": "2007-02-19", "close": 415.0, "volume": 47.0}, {"date": "2007-02-20", "close": 425.0, "volume": 824.0}, {"date": "2007-02-21", "close": 425.0, "volume": 607.0}, {"date": "2007-02-22", "close": 450.0, "volume": 143.0}, {"date": "2007-02-26", "close": 420.0, "volume": 122.0}, {"date": "2007-02-27", "close": 420.0, "volume": 286.0}, {"date": "2007-02-28", "close": 410.0, "volume": 297.0}, {"date": "2007-03-01", "close": 405.0, "volume": 136.0}, {"date": "2007-03-02", "close": 400.0, "volume": 100.0}, {"date": "2007-03-05", "close": 390.0, "volume": 60.0}, {"date": "2007-03-06", "close": 400.0, "volume": 160.0}, {"date": "2007-03-07", "close": 430.0, "volume": 747.0}, {"date": "2007-03-08", "close": 440.0, "volume": 1552.0}, {"date": "2007-03-09", "close": 430.0, "volume": 43.0}, {"date": "2007-03-12", "close": 430.0, "volume": 154.0}, {"date": "2007-03-13", "close": 435.0, "volume": 249.0}, {"date": "2007-03-15", "close": 435.0, "volume": 185.0}, {"date": "2007-03-16", "close": 440.0, "volume": 416.0}, {"date": "2007-03-19", "close": 440.0, "volume": 270.0}, {"date": "2007-03-20", "close": 435.0, "volume": 25.0}, {"date": "2007-03-21", "close": 430.0, "volume": 249.0}, {"date": "2007-03-22", "close": 450.0, "volume": 143.0}, {"date": "2007-03-23", "close": 465.0, "volume": 986.0}, {"date": "2007-03-26", "close": 460.0, "volume": 245.0}, {"date": "2007-03-27", "close": 460.0, "volume": 79.0}, {"date": "2007-03-28", "close": 450.0, "volume": 294.0}, {"date": "2007-03-29", "close": 460.0, "volume": 153.0}, {"date": "2007-03-30", "close": 470.0, "volume": 419.0}, {"date": "2007-04-02", "close": 445.0, "volume": 125.0}, {"date": "2007-04-03", "close": 450.0, "volume": 49.0}, {"date": "2007-04-04", "close": 455.0, "volume": 118.0}, {"date": "2007-04-10", "close": 430.0, "volume": 13.0}, {"date": "2007-04-11", "close": 415.0, "volume": 164.0}, {"date": "2007-04-12", "close": 415.0, "volume": 20.0}, {"date": "2007-04-13", "close": 400.0, "volume": 225.0}, {"date": "2007-04-16", "close": 400.0, "volume": 173.0}, {"date": "2007-04-17", "close": 390.0, "volume": 81.0}, {"date": "2007-04-18", "close": 390.0, "volume": 68.0}, {"date": "2007-04-19", "close": 395.0, "volume": 95.0}, {"date": "2007-04-26", "close": 400.0, "volume": 240.0}, {"date": "2007-04-27", "close": 390.0, "volume": 81.0}, {"date": "2007-04-30", "close": 380.0, "volume": 320.0}, {"date": "2007-05-01", "close": 370.0, "volume": 13.0}, {"date": "2007-05-02", "close": 360.0, "volume": 1042.0}, {"date": "2007-05-03", "close": 365.0, "volume": 757.0}, {"date": "2007-05-04", "close": 360.0, "volume": 178.0}, {"date": "2007-05-07", "close": 380.0, "volume": 714.0}, {"date": "2007-05-09", "close": 370.0, "volume": 10.0}, {"date": "2007-05-10", "close": 370.0, "volume": 307.0}, {"date": "2007-05-11", "close": 380.0, "volume": 425.0}, {"date": "2007-05-14", "close": 370.0, "volume": 270.0}, {"date": "2007-05-15", "close": 380.0, "volume": 153.0}, {"date": "2007-05-16", "close": 390.0, "volume": 10.0}, {"date": "2007-05-17", "close": 395.0, "volume": 270.0}, {"date": "2007-05-18", "close": 390.0, "volume": 55.0}, {"date": "2007-05-21", "close": 390.0, "volume": 229.0}, {"date": "2007-05-22", "close": 390.0, "volume": 81.0}, {"date": "2007-05-23", "close": 400.0, "volume": 127.0}, {"date": "2007-05-25", "close": 400.0, "volume": 285.0}, {"date": "2007-05-29", "close": 410.0, "volume": 385.0}, {"date": "2007-05-30", "close": 415.0, "volume": 355.0}, {"date": "2007-05-31", "close": 415.0, "volume": 303.0}, {"date": "2007-06-01", "close": 445.0, "volume": 1435.0}, {"date": "2007-06-04", "close": 450.0, "volume": 716.0}, {"date": "2007-06-05", "close": 460.0, "volume": 365.0}, {"date": "2007-06-06", "close": 455.0, "volume": 196.0}, {"date": "2007-06-07", "close": 455.0, "volume": 248.0}, {"date": "2007-06-08", "close": 460.0, "volume": 60.0}, {"date": "2007-06-12", "close": 465.0, "volume": 280.0}, {"date": "2007-06-14", "close": 500.0, "volume": 772.0}, {"date": "2007-06-15", "close": 500.0, "volume": 436.0}, {"date": "2007-06-18", "close": 500.0, "volume": 467.0}, {"date": "2007-06-19", "close": 500.0, "volume": 287.0}, {"date": "2007-06-20", "close": 505.0, "volume": 808.0}, {"date": "2007-06-21", "close": 550.0, "volume": 435.0}, {"date": "2007-06-22", "close": 550.0, "volume": 1505.0}, {"date": "2007-06-25", "close": 540.0, "volume": 401.0}, {"date": "2007-06-26", "close": 560.0, "volume": 737.0}, {"date": "2007-06-27", "close": 620.0, "volume": 2729.0}, {"date": "2007-06-28", "close": 660.0, "volume": 808.0}, {"date": "2007-06-29", "close": 670.0, "volume": 539.0}, {"date": "2007-07-02", "close": 620.0, "volume": 131.0}, {"date": "2007-07-03", "close": 590.0, "volume": 201.0}, {"date": "2007-07-04", "close": 595.0, "volume": 174.0}, {"date": "2007-07-05", "close": 600.0, "volume": 187.0}, {"date": "2007-07-06", "close": 570.0, "volume": 6775.0}, {"date": "2007-07-09", "close": 550.0, "volume": 117.0}, {"date": "2007-07-10", "close": 550.0, "volume": 606.0}, {"date": "2007-07-11", "close": 555.0, "volume": 151.0}, {"date": "2007-07-13", "close": 565.0, "volume": 325.0}, {"date": "2007-07-16", "close": 550.0, "volume": 90.0}, {"date": "2007-07-17", "close": 555.0, "volume": 297.0}, {"date": "2007-07-18", "close": 545.0, "volume": 70.0}, {"date": "2007-07-20", "close": 550.0, "volume": 89.0}, {"date": "2007-07-23", "close": 550.0, "volume": 39.0}, {"date": "2007-07-24", "close": 535.0, "volume": 142.0}, {"date": "2007-07-25", "close": 550.0, "volume": 2103.0}, {"date": "2007-07-26", "close": 575.0, "volume": 239.0}, {"date": "2007-07-27", "close": 550.0, "volume": 256.0}, {"date": "2007-07-30", "close": 550.0, "volume": 205.0}, {"date": "2007-07-31", "close": 570.0, "volume": 213.0}, {"date": "2007-08-01", "close": 520.0, "volume": 61.0}, {"date": "2007-08-03", "close": 520.0, "volume": 50.0}, {"date": "2007-08-06", "close": 480.0, "volume": 143.0}, {"date": "2007-08-07", "close": 520.0, "volume": 15.0}, {"date": "2007-08-08", "close": 505.0, "volume": 287.0}, {"date": "2007-08-09", "close": 500.0, "volume": 283.0}, {"date": "2007-08-10", "close": 520.0, "volume": 117.0}, {"date": "2007-08-13", "close": 490.0, "volume": 23.0}, {"date": "2007-08-14", "close": 490.0, "volume": 69.0}, {"date": "2007-08-16", "close": 480.0, "volume": 216.0}, {"date": "2007-08-17", "close": 470.0, "volume": 108.0}, {"date": "2007-08-20", "close": 470.0, "volume": 451.0}, {"date": "2007-08-21", "close": 430.0, "volume": 319.0}, {"date": "2007-08-22", "close": 470.0, "volume": 164.0}, {"date": "2007-08-23", "close": 465.0, "volume": 60.0}, {"date": "2007-08-24", "close": 460.0, "volume": 23.0}, {"date": "2007-08-27", "close": 470.0, "volume": 175.0}, {"date": "2007-08-28", "close": 480.0, "volume": 74.0}, {"date": "2007-08-29", "close": 470.0, "volume": 122.0}, {"date": "2007-08-30", "close": 485.0, "volume": 1260.0}, {"date": "2007-08-31", "close": 520.0, "volume": 205.0}, {"date": "2007-09-03", "close": 470.0, "volume": 73.0}, {"date": "2007-09-04", "close": 470.0, "volume": 28.0}, {"date": "2007-09-05", "close": 470.0, "volume": 19.0}, {"date": "2007-09-06", "close": 440.0, "volume": 50.0}, {"date": "2007-09-07", "close": 470.0, "volume": 59.0}, {"date": "2007-09-10", "close": 470.0, "volume": 14.0}, {"date": "2007-09-11", "close": 480.0, "volume": 148.0}, {"date": "2007-09-12", "close": 480.0, "volume": 547.0}, {"date": "2007-09-13", "close": 490.0, "volume": 134.0}, {"date": "2007-09-14", "close": 490.0, "volume": 302.0}, {"date": "2007-09-17", "close": 500.0, "volume": 115.0}, {"date": "2007-09-18", "close": 520.0, "volume": 151.0}, {"date": "2007-09-19", "close": 520.0, "volume": 154.0}, {"date": "2007-09-20", "close": 515.0, "volume": 49.0}, {"date": "2007-09-21", "close": 515.0, "volume": 9.0}, {"date": "2007-09-24", "close": 510.0, "volume": 55.0}, {"date": "2007-09-25", "close": 505.0, "volume": 40.0}, {"date": "2007-09-26", "close": 495.0, "volume": 24.0}, {"date": "2007-09-27", "close": 515.0, "volume": 179.0}, {"date": "2007-09-28", "close": 530.0, "volume": 230.0}, {"date": "2007-10-01", "close": 530.0, "volume": 364.0}, {"date": "2007-10-02", "close": 550.0, "volume": 146.0}, {"date": "2007-10-03", "close": 550.0, "volume": 186.0}, {"date": "2007-10-04", "close": 550.0, "volume": 235.0}, {"date": "2007-10-05", "close": 580.0, "volume": 146.0}, {"date": "2007-10-08", "close": 580.0, "volume": 304.0}, {"date": "2007-10-09", "close": 600.0, "volume": 135.0}, {"date": "2007-10-10", "close": 595.0, "volume": 107.0}, {"date": "2007-10-11", "close": 605.0, "volume": 385.0}, {"date": "2007-10-12", "close": 595.0, "volume": 233.0}, {"date": "2007-10-15", "close": 610.0, "volume": 233.0}, {"date": "2007-10-16", "close": 735.0, "volume": 5753.0}, {"date": "2007-10-17", "close": 690.0, "volume": 1656.0}, {"date": "2007-10-18", "close": 690.0, "volume": 257.0}, {"date": "2007-10-19", "close": 720.0, "volume": 388.0}, {"date": "2007-10-22", "close": 670.0, "volume": 373.0}, {"date": "2007-10-23", "close": 680.0, "volume": 564.0}, {"date": "2007-10-24", "close": 680.0, "volume": 112.0}, {"date": "2007-10-25", "close": 685.0, "volume": 52.0}, {"date": "2007-10-26", "close": 680.0, "volume": 114.0}, {"date": "2007-10-29", "close": 700.0, "volume": 362.0}, {"date": "2007-10-30", "close": 700.0, "volume": 276.0}, {"date": "2007-10-31", "close": 705.0, "volume": 105.0}, {"date": "2007-11-01", "close": 695.0, "volume": 107.0}, {"date": "2007-11-02", "close": 670.0, "volume": 290.0}, {"date": "2007-11-05", "close": 670.0, "volume": 136.0}, {"date": "2007-11-06", "close": 685.0, "volume": 183.0}, {"date": "2007-11-07", "close": 660.0, "volume": 179.0}, {"date": "2007-11-08", "close": 660.0, "volume": 127.0}, {"date": "2007-11-09", "close": 655.0, "volume": 158.0}, {"date": "2007-11-12", "close": 670.0, "volume": 94.0}, {"date": "2007-11-13", "close": 620.0, "volume": 165.0}, {"date": "2007-11-14", "close": 625.0, "volume": 225.0}, {"date": "2007-11-15", "close": 645.0, "volume": 247.0}, {"date": "2007-11-16", "close": 655.0, "volume": 45.0}, {"date": "2007-11-26", "close": 590.0, "volume": 703.0}, {"date": "2007-11-27", "close": 575.0, "volume": 586.0}, {"date": "2007-11-28", "close": 570.0, "volume": 45.0}, {"date": "2007-11-29", "close": 580.0, "volume": 270.0}, {"date": "2007-11-30", "close": 590.0, "volume": 397.0}, {"date": "2007-12-03", "close": 580.0, "volume": 16.0}, {"date": "2007-12-04", "close": 565.0, "volume": 200.0}, {"date": "2007-12-05", "close": 555.0, "volume": 113.0}, {"date": "2007-12-06", "close": 550.0, "volume": 904.0}, {"date": "2007-12-07", "close": 580.0, "volume": 184.0}, {"date": "2007-12-10", "close": 580.0, "volume": 9.0}, {"date": "2007-12-11", "close": 560.0, "volume": 345.0}, {"date": "2007-12-12", "close": 545.0, "volume": 330.0}, {"date": "2007-12-13", "close": 540.0, "volume": 214.0}, {"date": "2007-12-14", "close": 545.0, "volume": 326.0}, {"date": "2007-12-17", "close": 535.0, "volume": 194.0}, {"date": "2007-12-18", "close": 530.0, "volume": 230.0}, {"date": "2007-12-19", "close": 550.0, "volume": 230.0}, {"date": "2007-12-20", "close": 570.0, "volume": 275.0}, {"date": "2007-12-21", "close": 560.0, "volume": 136.0}, {"date": "2007-12-24", "close": 570.0, "volume": 120.0}, {"date": "2007-12-27", "close": 525.0, "volume": 135.0}, {"date": "2007-12-28", "close": 550.0, "volume": 96.0}, {"date": "2007-12-31", "close": 570.0, "volume": 156.0}, {"date": "2008-01-02", "close": 550.0, "volume": 204.0}, {"date": "2008-01-03", "close": 550.0, "volume": 10.0}, {"date": "2008-01-04", "close": 555.0, "volume": 62.0}, {"date": "2008-01-07", "close": 525.0, "volume": 78.0}, {"date": "2008-01-08", "close": 525.0, "volume": 674.0}, {"date": "2008-01-09", "close": 545.0, "volume": 2.0}, {"date": "2008-01-10", "close": 520.0, "volume": 317.0}, {"date": "2008-01-11", "close": 525.0, "volume": 102.0}, {"date": "2008-01-14", "close": 525.0, "volume": 269.0}, {"date": "2008-01-15", "close": 500.0, "volume": 502.0}, {"date": "2008-01-16", "close": 520.0, "volume": 282.0}, {"date": "2008-01-17", "close": 500.0, "volume": 155.0}, {"date": "2008-01-18", "close": 500.0, "volume": 267.0}, {"date": "2008-01-21", "close": 490.0, "volume": 42.0}, {"date": "2008-01-22", "close": 430.0, "volume": 661.0}, {"date": "2008-01-23", "close": 395.0, "volume": 548.0}, {"date": "2008-01-24", "close": 440.0, "volume": 331.0}, {"date": "2008-01-25", "close": 450.0, "volume": 1147.0}, {"date": "2008-01-29", "close": 450.0, "volume": 370.0}, {"date": "2008-01-30", "close": 435.0, "volume": 399.0}, {"date": "2008-01-31", "close": 420.0, "volume": 178.0}, {"date": "2008-02-01", "close": 425.0, "volume": 225.0}, {"date": "2008-02-04", "close": 445.0, "volume": 550.0}, {"date": "2008-02-05", "close": 460.0, "volume": 446.0}, {"date": "2008-02-06", "close": 445.0, "volume": 585.0}, {"date": "2008-02-07", "close": 495.0, "volume": 185.0}, {"date": "2008-02-08", "close": 500.0, "volume": 173.0}, {"date": "2008-02-11", "close": 490.0, "volume": 179.0}, {"date": "2008-02-12", "close": 480.0, "volume": 438.0}, {"date": "2008-02-13", "close": 475.0, "volume": 134.0}, {"date": "2008-02-14", "close": 480.0, "volume": 66.0}, {"date": "2008-02-15", "close": 530.0, "volume": 6379.0}, {"date": "2008-02-18", "close": 500.0, "volume": 793.0}, {"date": "2008-02-19", "close": 510.0, "volume": 1088.0}, {"date": "2008-02-20", "close": 495.0, "volume": 391.0}, {"date": "2008-02-21", "close": 490.0, "volume": 140.0}, {"date": "2008-02-22", "close": 510.0, "volume": 1103.0}, {"date": "2008-02-25", "close": 530.0, "volume": 424.0}, {"date": "2008-02-26", "close": 550.0, "volume": 864.0}, {"date": "2008-02-27", "close": 540.0, "volume": 332.0}, {"date": "2008-02-28", "close": 545.0, "volume": 55.0}, {"date": "2008-02-29", "close": 545.0, "volume": 359.0}, {"date": "2008-03-03", "close": 550.0, "volume": 107.0}, {"date": "2008-03-04", "close": 545.0, "volume": 1069.0}, {"date": "2008-03-05", "close": 525.0, "volume": 437.0}, {"date": "2008-03-06", "close": 520.0, "volume": 525.0}, {"date": "2008-03-07", "close": 495.0, "volume": 244.0}, {"date": "2008-03-10", "close": 500.0, "volume": 110.0}, {"date": "2008-03-11", "close": 470.0, "volume": 322.0}, {"date": "2008-03-12", "close": 490.0, "volume": 47.0}, {"date": "2008-03-13", "close": 485.0, "volume": 30.0}, {"date": "2008-03-14", "close": 485.0, "volume": 452.0}, {"date": "2008-03-17", "close": 470.0, "volume": 721.0}, {"date": "2008-03-18", "close": 485.0, "volume": 257.0}, {"date": "2008-03-19", "close": 485.0, "volume": 100.0}, {"date": "2008-03-20", "close": 490.0, "volume": 100.0}, {"date": "2008-03-25", "close": 485.0, "volume": 211.0}, {"date": "2008-03-26", "close": 475.0, "volume": 446.0}, {"date": "2008-03-27", "close": 480.0, "volume": 9.0}, {"date": "2008-03-28", "close": 450.0, "volume": 611.0}, {"date": "2008-03-31", "close": 410.0, "volume": 75.0}, {"date": "2008-04-07", "close": 450.0, "volume": 13848.0}, {"date": "2008-04-08", "close": 450.0, "volume": 127.0}, {"date": "2008-04-09", "close": 425.0, "volume": 78.0}, {"date": "2008-04-10", "close": 425.0, "volume": 298.0}, {"date": "2008-04-11", "close": 420.0, "volume": 357.0}, {"date": "2008-04-14", "close": 420.0, "volume": 102.0}, {"date": "2008-04-15", "close": 425.0, "volume": 144.0}, {"date": "2008-04-16", "close": 430.0, "volume": 216.0}, {"date": "2008-04-17", "close": 420.0, "volume": 150.0}, {"date": "2008-04-18", "close": 435.0, "volume": 48.0}, {"date": "2008-04-21", "close": 460.0, "volume": 252.0}, {"date": "2008-04-22", "close": 460.0, "volume": 43.0}, {"date": "2008-04-23", "close": 455.0, "volume": 151.0}, {"date": "2008-04-24", "close": 470.0, "volume": 531.0}, {"date": "2008-04-28", "close": 510.0, "volume": 160.0}, {"date": "2008-04-29", "close": 520.0, "volume": 147.0}, {"date": "2008-04-30", "close": 520.0, "volume": 612.0}, {"date": "2008-05-01", "close": 500.0, "volume": 97.0}, {"date": "2008-05-02", "close": 500.0, "volume": 134.0}, {"date": "2008-05-05", "close": 490.0, "volume": 56.0}, {"date": "2008-05-06", "close": 500.0, "volume": 130.0}, {"date": "2008-05-07", "close": 580.0, "volume": 445.0}, {"date": "2008-05-08", "close": 600.0, "volume": 662.0}, {"date": "2008-05-09", "close": 595.0, "volume": 272.0}, {"date": "2008-05-12", "close": 585.0, "volume": 162.0}, {"date": "2008-05-13", "close": 590.0, "volume": 534.0}, {"date": "2008-05-14", "close": 580.0, "volume": 655.0}, {"date": "2008-05-15", "close": 580.0, "volume": 92.0}, {"date": "2008-05-16", "close": 580.0, "volume": 289.0}, {"date": "2008-05-19", "close": 590.0, "volume": 217.0}, {"date": "2008-05-20", "close": 615.0, "volume": 685.0}, {"date": "2008-05-21", "close": 580.0, "volume": 791.0}, {"date": "2008-05-22", "close": 590.0, "volume": 62.0}, {"date": "2008-05-23", "close": 600.0, "volume": 177.0}, {"date": "2008-05-26", "close": 600.0, "volume": 144.0}, {"date": "2008-05-27", "close": 580.0, "volume": 74.0}, {"date": "2008-05-28", "close": 590.0, "volume": 186.0}, {"date": "2008-05-29", "close": 580.0, "volume": 68.0}, {"date": "2008-05-30", "close": 600.0, "volume": 255.0}, {"date": "2008-06-02", "close": 610.0, "volume": 283.0}, {"date": "2008-06-03", "close": 600.0, "volume": 352.0}, {"date": "2008-06-04", "close": 580.0, "volume": 218.0}, {"date": "2008-06-05", "close": 580.0, "volume": 131.0}, {"date": "2008-06-06", "close": 580.0, "volume": 47.0}, {"date": "2008-06-10", "close": 580.0, "volume": 198.0}, {"date": "2008-06-11", "close": 570.0, "volume": 99.0}, {"date": "2008-06-12", "close": 570.0, "volume": 136.0}, {"date": "2008-06-13", "close": 600.0, "volume": 167.0}, {"date": "2008-06-16", "close": 595.0, "volume": 212.0}, {"date": "2008-06-17", "close": 580.0, "volume": 83.0}, {"date": "2008-06-18", "close": 600.0, "volume": 668.0}, {"date": "2008-06-19", "close": 590.0, "volume": 244.0}, {"date": "2008-06-20", "close": 620.0, "volume": 309.0}, {"date": "2008-06-23", "close": 600.0, "volume": 98.0}, {"date": "2008-06-24", "close": 620.0, "volume": 460.0}, {"date": "2008-06-25", "close": 600.0, "volume": 102.0}, {"date": "2008-06-26", "close": 600.0, "volume": 82.0}, {"date": "2008-06-27", "close": 580.0, "volume": 53.0}, {"date": "2008-06-30", "close": 600.0, "volume": 338.0}, {"date": "2008-07-02", "close": 595.0, "volume": 168.0}, {"date": "2008-07-03", "close": 580.0, "volume": 79.0}, {"date": "2008-07-04", "close": 570.0, "volume": 53.0}, {"date": "2008-07-07", "close": 580.0, "volume": 37.0}, {"date": "2008-07-08", "close": 560.0, "volume": 65.0}, {"date": "2008-07-09", "close": 540.0, "volume": 95.0}, {"date": "2008-07-10", "close": 550.0, "volume": 255.0}, {"date": "2008-07-11", "close": 575.0, "volume": 20.0}, {"date": "2008-07-14", "close": 550.0, "volume": 31.0}, {"date": "2008-07-15", "close": 565.0, "volume": 66.0}, {"date": "2008-07-16", "close": 575.0, "volume": 10.0}, {"date": "2008-07-17", "close": 575.0, "volume": 157.0}, {"date": "2008-07-21", "close": 575.0, "volume": 162.0}, {"date": "2008-07-23", "close": 555.0, "volume": 50.0}, {"date": "2008-07-28", "close": 550.0, "volume": 177.0}, {"date": "2008-07-29", "close": 530.0, "volume": 27.0}, {"date": "2008-07-30", "close": 530.0, "volume": 146.0}, {"date": "2008-07-31", "close": 545.0, "volume": 170.0}, {"date": "2008-08-01", "close": 545.0, "volume": 1.0}, {"date": "2008-08-04", "close": 550.0, "volume": 465.0}, {"date": "2008-08-05", "close": 500.0, "volume": 171.0}, {"date": "2008-08-06", "close": 540.0, "volume": 2.0}, {"date": "2008-08-08", "close": 540.0, "volume": 74.0}, {"date": "2008-08-11", "close": 540.0, "volume": 153.0}, {"date": "2008-08-12", "close": 525.0, "volume": 13.0}, {"date": "2008-08-14", "close": 490.0, "volume": 17.0}, {"date": "2008-08-15", "close": 480.0, "volume": 111.0}, {"date": "2008-08-18", "close": 465.0, "volume": 5.0}, {"date": "2008-08-20", "close": 490.0, "volume": 2587.0}, {"date": "2008-08-21", "close": 485.0, "volume": 15.0}, {"date": "2008-08-22", "close": 485.0, "volume": 18.0}, {"date": "2008-08-25", "close": 485.0, "volume": 77.0}, {"date": "2008-08-26", "close": 480.0, "volume": 29.0}, {"date": "2008-08-27", "close": 470.0, "volume": 46.0}, {"date": "2008-08-28", "close": 500.0, "volume": 100.0}, {"date": "2008-08-29", "close": 520.0, "volume": 73.0}, {"date": "2008-09-01", "close": 470.0, "volume": 29.0}, {"date": "2008-09-02", "close": 460.0, "volume": 24.0}, {"date": "2008-09-03", "close": 500.0, "volume": 42.0}, {"date": "2008-09-04", "close": 490.0, "volume": 24.0}, {"date": "2008-09-08", "close": 470.0, "volume": 65.0}, {"date": "2008-09-09", "close": 495.0, "volume": 28.0}, {"date": "2008-09-10", "close": 490.0, "volume": 39.0}, {"date": "2008-09-12", "close": 440.0, "volume": 13.0}, {"date": "2008-09-15", "close": 470.0, "volume": 7.0}, {"date": "2008-09-16", "close": 470.0, "volume": 351.0}, {"date": "2008-09-17", "close": 450.0, "volume": 238.0}, {"date": "2008-09-18", "close": 440.0, "volume": 20.0}, {"date": "2008-09-19", "close": 445.0, "volume": 105.0}, {"date": "2008-09-22", "close": 445.0, "volume": 78.0}, {"date": "2008-09-23", "close": 435.0, "volume": 4.0}, {"date": "2008-09-24", "close": 440.0, "volume": 257.0}, {"date": "2008-09-29", "close": 440.0, "volume": 6.0}, {"date": "2008-09-30", "close": 475.0, "volume": 131.0}, {"date": "2008-10-03", "close": 430.0, "volume": 22.0}, {"date": "2008-10-06", "close": 420.0, "volume": 23.0}, {"date": "2008-10-07", "close": 400.0, "volume": 97.0}, {"date": "2008-10-08", "close": 350.0, "volume": 115.0}, {"date": "2008-10-09", "close": 350.0, "volume": 69.0}, {"date": "2008-10-10", "close": 340.0, "volume": 98.0}, {"date": "2008-10-13", "close": 290.0, "volume": 110.0}, {"date": "2008-10-14", "close": 410.0, "volume": 70.0}, {"date": "2008-10-15", "close": 390.0, "volume": 35.0}, {"date": "2008-10-16", "close": 390.0, "volume": 130.0}, {"date": "2008-10-20", "close": 300.0, "volume": 36.0}, {"date": "2008-10-21", "close": 300.0, "volume": 82.0}, {"date": "2008-10-22", "close": 290.0, "volume": 11.0}, {"date": "2008-10-23", "close": 290.0, "volume": 1.0}, {"date": "2008-10-27", "close": 280.0, "volume": 26.0}, {"date": "2008-10-28", "close": 270.0, "volume": 43.0}, {"date": "2008-10-29", "close": 275.0, "volume": 305.0}, {"date": "2008-10-30", "close": 275.0, "volume": 73.0}, {"date": "2008-11-03", "close": 260.0, "volume": 31.0}, {"date": "2008-11-04", "close": 240.0, "volume": 42.0}, {"date": "2008-11-05", "close": 250.0, "volume": 8228.0}, {"date": "2008-11-06", "close": 250.0, "volume": 35.0}, {"date": "2008-11-07", "close": 250.0, "volume": 67.0}, {"date": "2008-11-10", "close": 250.0, "volume": 0.0}, {"date": "2008-11-11", "close": 260.0, "volume": 35.0}, {"date": "2008-11-12", "close": 250.0, "volume": 40.0}, {"date": "2008-11-13", "close": 250.0, "volume": 109.0}, {"date": "2008-11-17", "close": 220.0, "volume": 95.0}, {"date": "2008-11-18", "close": 245.0, "volume": 128.0}, {"date": "2008-11-19", "close": 265.0, "volume": 262.0}, {"date": "2008-11-20", "close": 235.0, "volume": 467.0}, {"date": "2008-11-21", "close": 275.0, "volume": 92.0}, {"date": "2008-11-24", "close": 260.0, "volume": 38.0}, {"date": "2008-11-27", "close": 215.0, "volume": 591.0}, {"date": "2008-11-28", "close": 230.0, "volume": 375.0}, {"date": "2008-12-01", "close": 230.0, "volume": 41.0}, {"date": "2008-12-02", "close": 240.0, "volume": 809.0}, {"date": "2008-12-03", "close": 210.0, "volume": 16.0}, {"date": "2008-12-04", "close": 210.0, "volume": 58.0}, {"date": "2008-12-05", "close": 210.0, "volume": 38.0}, {"date": "2008-12-08", "close": 210.0, "volume": 42.0}, {"date": "2008-12-09", "close": 200.0, "volume": 21.0}, {"date": "2008-12-10", "close": 210.0, "volume": 17.0}, {"date": "2008-12-11", "close": 220.0, "volume": 49.0}, {"date": "2008-12-12", "close": 220.0, "volume": 4.0}, {"date": "2008-12-15", "close": 220.0, "volume": 19.0}, {"date": "2008-12-16", "close": 210.0, "volume": 97.0}, {"date": "2008-12-17", "close": 235.0, "volume": 119.0}, {"date": "2008-12-18", "close": 210.0, "volume": 37.0}, {"date": "2008-12-19", "close": 210.0, "volume": 10.0}, {"date": "2008-12-22", "close": 220.0, "volume": 3.0}, {"date": "2008-12-23", "close": 225.0, "volume": 46.0}, {"date": "2008-12-29", "close": 225.0, "volume": 43.0}, {"date": "2008-12-30", "close": 235.0, "volume": 14.0}, {"date": "2008-12-31", "close": 235.0, "volume": 5.0}, {"date": "2009-01-05", "close": 230.0, "volume": 38.0}, {"date": "2009-01-06", "close": 230.0, "volume": 5.0}, {"date": "2009-01-07", "close": 230.0, "volume": 48.0}, {"date": "2009-01-08", "close": 225.0, "volume": 50.0}, {"date": "2009-01-09", "close": 220.0, "volume": 40.0}, {"date": "2009-01-12", "close": 210.0, "volume": 167.0}, {"date": "2009-01-13", "close": 210.0, "volume": 14.0}, {"date": "2009-01-20", "close": 190.0, "volume": 1.0}, {"date": "2009-01-21", "close": 190.0, "volume": 100.0}, {"date": "2009-01-22", "close": 195.0, "volume": 48.0}, {"date": "2009-01-23", "close": 195.0, "volume": 36.0}, {"date": "2009-01-27", "close": 185.0, "volume": 15944.0}, {"date": "2009-01-28", "close": 190.0, "volume": 37.0}, {"date": "2009-01-29", "close": 205.0, "volume": 3.0}, {"date": "2009-01-30", "close": 210.0, "volume": 326.0}, {"date": "2009-02-02", "close": 190.0, "volume": 15.0}, {"date": "2009-02-03", "close": 215.0, "volume": 940.0}, {"date": "2009-02-05", "close": 180.0, "volume": 106.0}, {"date": "2009-02-06", "close": 180.0, "volume": 86.0}, {"date": "2009-02-09", "close": 190.0, "volume": 115.0}, {"date": "2009-02-10", "close": 180.0, "volume": 37.0}, {"date": "2009-02-11", "close": 190.0, "volume": 116.0}, {"date": "2009-02-12", "close": 210.0, "volume": 192.0}, {"date": "2009-02-13", "close": 220.0, "volume": 851.0}, {"date": "2009-02-16", "close": 225.0, "volume": 56.0}, {"date": "2009-02-17", "close": 200.0, "volume": 184.0}, {"date": "2009-02-18", "close": 190.0, "volume": 33.0}, {"date": "2009-02-19", "close": 200.0, "volume": 31.0}, {"date": "2009-02-20", "close": 190.0, "volume": 50.0}, {"date": "2009-02-23", "close": 190.0, "volume": 65.0}, {"date": "2009-02-24", "close": 190.0, "volume": 35.0}, {"date": "2009-02-25", "close": 190.0, "volume": 17.0}, {"date": "2009-02-26", "close": 200.0, "volume": 145.0}, {"date": "2009-02-27", "close": 195.0, "volume": 538.0}, {"date": "2009-03-02", "close": 190.0, "volume": 108.0}, {"date": "2009-03-03", "close": 195.0, "volume": 159.0}, {"date": "2009-03-05", "close": 220.0, "volume": 821.0}, {"date": "2009-03-06", "close": 225.0, "volume": 424.0}, {"date": "2009-03-09", "close": 230.0, "volume": 283.0}, {"date": "2009-03-11", "close": 290.0, "volume": 2229.0}, {"date": "2009-03-12", "close": 300.0, "volume": 2364.0}, {"date": "2009-03-13", "close": 300.0, "volume": 548.0}, {"date": "2009-03-16", "close": 330.0, "volume": 978.0}, {"date": "2009-03-17", "close": 340.0, "volume": 390.0}, {"date": "2009-03-18", "close": 360.0, "volume": 795.0}, {"date": "2009-03-19", "close": 345.0, "volume": 814.0}, {"date": "2009-03-20", "close": 375.0, "volume": 450.0}, {"date": "2009-03-23", "close": 440.0, "volume": 1101.0}, {"date": "2009-03-24", "close": 450.0, "volume": 949.0}, {"date": "2009-03-25", "close": 425.0, "volume": 488.0}, {"date": "2009-03-26", "close": 445.0, "volume": 268.0}, {"date": "2009-03-27", "close": 445.0, "volume": 293.0}, {"date": "2009-03-30", "close": 430.0, "volume": 541.0}, {"date": "2009-03-31", "close": 425.0, "volume": 368.0}, {"date": "2009-04-01", "close": 430.0, "volume": 469.0}, {"date": "2009-04-02", "close": 430.0, "volume": 218.0}, {"date": "2009-04-03", "close": 460.0, "volume": 1171.0}, {"date": "2009-04-06", "close": 470.0, "volume": 463.0}, {"date": "2009-04-07", "close": 505.0, "volume": 595.0}, {"date": "2009-04-08", "close": 500.0, "volume": 586.0}, {"date": "2009-04-09", "close": 490.0, "volume": 774.0}, {"date": "2009-04-14", "close": 490.0, "volume": 370.0}, {"date": "2009-04-15", "close": 465.0, "volume": 154.0}, {"date": "2009-04-16", "close": 475.0, "volume": 245.0}, {"date": "2009-04-17", "close": 475.0, "volume": 111.0}, {"date": "2009-04-20", "close": 510.0, "volume": 368.0}, {"date": "2009-04-21", "close": 500.0, "volume": 196.0}, {"date": "2009-04-22", "close": 490.0, "volume": 265.0}, {"date": "2009-04-23", "close": 505.0, "volume": 384.0}, {"date": "2009-04-24", "close": 470.0, "volume": 237.0}, {"date": "2009-04-27", "close": 480.0, "volume": 114.0}, {"date": "2009-04-28", "close": 490.0, "volume": 101.0}, {"date": "2009-04-29", "close": 490.0, "volume": 407.0}, {"date": "2009-04-30", "close": 495.0, "volume": 134.0}, {"date": "2009-05-01", "close": 470.0, "volume": 226.0}, {"date": "2009-05-04", "close": 485.0, "volume": 284.0}, {"date": "2009-05-05", "close": 510.0, "volume": 333.0}, {"date": "2009-05-06", "close": 515.0, "volume": 408.0}, {"date": "2009-05-07", "close": 550.0, "volume": 747.0}, {"date": "2009-05-08", "close": 540.0, "volume": 256.0}, {"date": "2009-05-11", "close": 585.0, "volume": 1288.0}, {"date": "2009-05-12", "close": 585.0, "volume": 580.0}, {"date": "2009-05-13", "close": 610.0, "volume": 694.0}, {"date": "2009-05-14", "close": 600.0, "volume": 368.0}, {"date": "2009-05-15", "close": 575.0, "volume": 210.0}, {"date": "2009-05-18", "close": 560.0, "volume": 431.0}, {"date": "2009-05-19", "close": 580.0, "volume": 187.0}, {"date": "2009-05-20", "close": 575.0, "volume": 137.0}, {"date": "2009-05-21", "close": 610.0, "volume": 1234.0}, {"date": "2009-05-22", "close": 620.0, "volume": 484.0}, {"date": "2009-05-25", "close": 620.0, "volume": 585.0}, {"date": "2009-05-26", "close": 615.0, "volume": 834.0}, {"date": "2009-05-27", "close": 675.0, "volume": 850.0}, {"date": "2009-05-28", "close": 680.0, "volume": 903.0}, {"date": "2009-05-29", "close": 710.0, "volume": 782.0}, {"date": "2009-06-01", "close": 760.0, "volume": 1483.0}, {"date": "2009-06-02", "close": 780.0, "volume": 1326.0}, {"date": "2009-06-03", "close": 790.0, "volume": 548.0}, {"date": "2009-06-04", "close": 790.0, "volume": 124.0}, {"date": "2009-06-05", "close": 845.0, "volume": 442.0}, {"date": "2009-06-09", "close": 930.0, "volume": 987.0}, {"date": "2009-06-10", "close": 975.0, "volume": 1706.0}, {"date": "2009-06-11", "close": 940.0, "volume": 2048.0}, {"date": "2009-06-12", "close": 1110.0, "volume": 1032.0}, {"date": "2009-06-15", "close": 980.0, "volume": 1207.0}, {"date": "2009-06-16", "close": 925.0, "volume": 1600.0}, {"date": "2009-06-17", "close": 925.0, "volume": 331.0}, {"date": "2009-06-18", "close": 990.0, "volume": 380.0}, {"date": "2009-06-19", "close": 1080.0, "volume": 701.0}, {"date": "2009-06-22", "close": 1060.0, "volume": 556.0}, {"date": "2009-06-23", "close": 925.0, "volume": 727.0}, {"date": "2009-06-24", "close": 900.0, "volume": 543.0}, {"date": "2009-06-25", "close": 990.0, "volume": 257.0}, {"date": "2009-06-26", "close": 1025.0, "volume": 157.0}, {"date": "2009-06-29", "close": 1090.0, "volume": 749.0}, {"date": "2009-06-30", "close": 1140.0, "volume": 1335.0}, {"date": "2009-07-01", "close": 1225.0, "volume": 2527.0}, {"date": "2009-07-02", "close": 1265.0, "volume": 1697.0}, {"date": "2009-07-03", "close": 1300.0, "volume": 871.0}, {"date": "2009-07-06", "close": 1240.0, "volume": 1368.0}, {"date": "2009-07-07", "close": 1155.0, "volume": 828.0}, {"date": "2009-07-08", "close": 1135.0, "volume": 503.0}, {"date": "2009-07-09", "close": 1120.0, "volume": 93.0}, {"date": "2009-07-10", "close": 1180.0, "volume": 206.0}, {"date": "2009-07-13", "close": 1175.0, "volume": 185.0}, {"date": "2009-07-14", "close": 1180.0, "volume": 292.0}, {"date": "2009-07-15", "close": 1150.0, "volume": 276.0}, {"date": "2009-07-16", "close": 1230.0, "volume": 319.0}, {"date": "2009-07-17", "close": 1250.0, "volume": 124.0}, {"date": "2009-07-20", "close": 1335.0, "volume": 619.0}, {"date": "2009-07-21", "close": 1300.0, "volume": 467.0}, {"date": "2009-07-22", "close": 1300.0, "volume": 222.0}, {"date": "2009-07-23", "close": 1300.0, "volume": 178.0}, {"date": "2009-07-24", "close": 1290.0, "volume": 155.0}, {"date": "2009-07-27", "close": 1300.0, "volume": 107.0}, {"date": "2009-07-28", "close": 1290.0, "volume": 235.0}, {"date": "2009-07-29", "close": 1385.0, "volume": 836.0}, {"date": "2009-07-30", "close": 1380.0, "volume": 786.0}, {"date": "2009-07-31", "close": 1370.0, "volume": 289.0}, {"date": "2009-08-03", "close": 1440.0, "volume": 651.0}, {"date": "2009-08-04", "close": 1450.0, "volume": 685.0}, {"date": "2009-08-05", "close": 1470.0, "volume": 306.0}, {"date": "2009-08-06", "close": 1465.0, "volume": 443.0}, {"date": "2009-08-07", "close": 1410.0, "volume": 163.0}, {"date": "2009-08-10", "close": 1420.0, "volume": 333.0}, {"date": "2009-08-11", "close": 1380.0, "volume": 194.0}, {"date": "2009-08-12", "close": 1300.0, "volume": 293.0}, {"date": "2009-08-13", "close": 1325.0, "volume": 185.0}, {"date": "2009-08-14", "close": 1280.0, "volume": 379.0}, {"date": "2009-08-17", "close": 1265.0, "volume": 516.0}, {"date": "2009-08-27", "close": 1350.0, "volume": 728.0}, {"date": "2009-08-28", "close": 1345.0, "volume": 408.0}, {"date": "2009-08-31", "close": 1270.0, "volume": 404.0}, {"date": "2009-09-01", "close": 1240.0, "volume": 449.0}, {"date": "2009-09-02", "close": 1270.0, "volume": 322.0}, {"date": "2009-09-03", "close": 1330.0, "volume": 307.0}, {"date": "2009-09-04", "close": 1275.0, "volume": 332.0}, {"date": "2009-09-07", "close": 1270.0, "volume": 134.0}, {"date": "2009-09-08", "close": 1210.0, "volume": 285.0}, {"date": "2009-09-09", "close": 1180.0, "volume": 538.0}, {"date": "2009-09-10", "close": 1150.0, "volume": 351.0}, {"date": "2009-09-11", "close": 1180.0, "volume": 621.0}, {"date": "2009-09-14", "close": 1170.0, "volume": 72.0}, {"date": "2009-09-15", "close": 1000.0, "volume": 1260.0}, {"date": "2009-09-16", "close": 1055.0, "volume": 402.0}, {"date": "2009-09-17", "close": 1100.0, "volume": 748.0}, {"date": "2009-09-18", "close": 1175.0, "volume": 496.0}, {"date": "2009-09-21", "close": 1120.0, "volume": 162.0}, {"date": "2009-09-22", "close": 1050.0, "volume": 268.0}, {"date": "2009-09-23", "close": 1080.0, "volume": 418.0}, {"date": "2009-09-24", "close": 1090.0, "volume": 126.0}, {"date": "2009-09-25", "close": 1150.0, "volume": 414.0}, {"date": "2009-09-28", "close": 1165.0, "volume": 308.0}, {"date": "2009-09-29", "close": 1205.0, "volume": 432.0}, {"date": "2009-09-30", "close": 1190.0, "volume": 477.0}, {"date": "2009-10-01", "close": 1160.0, "volume": 185.0}, {"date": "2009-10-02", "close": 1090.0, "volume": 748.0}, {"date": "2009-10-05", "close": 1110.0, "volume": 265.0}, {"date": "2009-10-06", "close": 1080.0, "volume": 166.0}, {"date": "2009-10-07", "close": 1130.0, "volume": 414.0}, {"date": "2009-10-08", "close": 1170.0, "volume": 231.0}, {"date": "2009-10-09", "close": 1185.0, "volume": 246.0}, {"date": "2009-10-13", "close": 1240.0, "volume": 1006.0}, {"date": "2009-10-14", "close": 1200.0, "volume": 506.0}, {"date": "2009-10-15", "close": 1190.0, "volume": 470.0}, {"date": "2009-10-16", "close": 1175.0, "volume": 152.0}, {"date": "2009-10-19", "close": 1085.0, "volume": 680.0}, {"date": "2009-10-20", "close": 1130.0, "volume": 441.0}, {"date": "2009-10-21", "close": 1090.0, "volume": 373.0}, {"date": "2009-10-22", "close": 1090.0, "volume": 1333.0}, {"date": "2009-10-23", "close": 1050.0, "volume": 887.0}, {"date": "2009-10-26", "close": 1050.0, "volume": 606.0}, {"date": "2009-10-27", "close": 1030.0, "volume": 252.0}, {"date": "2009-10-28", "close": 1050.0, "volume": 360.0}, {"date": "2009-10-29", "close": 975.0, "volume": 482.0}, {"date": "2009-10-30", "close": 1000.0, "volume": 692.0}, {"date": "2009-11-02", "close": 965.0, "volume": 204.0}, {"date": "2009-11-03", "close": 910.0, "volume": 507.0}, {"date": "2009-11-04", "close": 920.0, "volume": 113.0}, {"date": "2009-11-05", "close": 960.0, "volume": 136.0}, {"date": "2009-11-06", "close": 1000.0, "volume": 346.0}, {"date": "2009-11-09", "close": 990.0, "volume": 447.0}, {"date": "2009-11-10", "close": 920.0, "volume": 481.0}, {"date": "2009-11-11", "close": 875.0, "volume": 700.0}, {"date": "2009-11-12", "close": 900.0, "volume": 970.0}, {"date": "2009-11-13", "close": 880.0, "volume": 239.0}, {"date": "2009-11-16", "close": 900.0, "volume": 572.0}, {"date": "2009-11-17", "close": 955.0, "volume": 459.0}, {"date": "2009-11-18", "close": 970.0, "volume": 740.0}, {"date": "2009-11-19", "close": 960.0, "volume": 220.0}, {"date": "2009-11-20", "close": 965.0, "volume": 255.0}, {"date": "2009-11-23", "close": 965.0, "volume": 123.0}, {"date": "2009-11-24", "close": 950.0, "volume": 256.0}, {"date": "2009-11-25", "close": 955.0, "volume": 180.0}, {"date": "2009-11-26", "close": 970.0, "volume": 854.0}, {"date": "2009-11-27", "close": 950.0, "volume": 136.0}, {"date": "2009-11-30", "close": 905.0, "volume": 46.0}, {"date": "2009-12-01", "close": 905.0, "volume": 28.0}, {"date": "2009-12-02", "close": 880.0, "volume": 711.0}, {"date": "2009-12-03", "close": 870.0, "volume": 382.0}, {"date": "2009-12-04", "close": 930.0, "volume": 159.0}, {"date": "2009-12-07", "close": 950.0, "volume": 127.0}, {"date": "2009-12-08", "close": 935.0, "volume": 57.0}, {"date": "2009-12-09", "close": 920.0, "volume": 66.0}, {"date": "2009-12-10", "close": 890.0, "volume": 173.0}, {"date": "2009-12-11", "close": 875.0, "volume": 145.0}, {"date": "2009-12-14", "close": 840.0, "volume": 12.0}, {"date": "2009-12-15", "close": 840.0, "volume": 63.0}, {"date": "2009-12-16", "close": 845.0, "volume": 70.0}, {"date": "2009-12-17", "close": 780.0, "volume": 639.0}, {"date": "2009-12-18", "close": 840.0, "volume": 353.0}, {"date": "2009-12-21", "close": 820.0, "volume": 146.0}, {"date": "2009-12-22", "close": 755.0, "volume": 322.0}, {"date": "2009-12-23", "close": 750.0, "volume": 180.0}, {"date": "2009-12-24", "close": 770.0, "volume": 10.0}, {"date": "2009-12-29", "close": 760.0, "volume": 22.0}, {"date": "2009-12-30", "close": 785.0, "volume": 116.0}, {"date": "2009-12-31", "close": 830.0, "volume": 129.0}, {"date": "2010-01-04", "close": 790.0, "volume": 39.0}, {"date": "2010-01-05", "close": 885.0, "volume": 222.0}, {"date": "2010-01-06", "close": 880.0, "volume": 76.0}, {"date": "2010-01-07", "close": 950.0, "volume": 319.0}, {"date": "2010-01-08", "close": 980.0, "volume": 148.0}, {"date": "2010-01-11", "close": 1025.0, "volume": 228.0}, {"date": "2010-01-12", "close": 1010.0, "volume": 293.0}, {"date": "2010-01-13", "close": 955.0, "volume": 116.0}, {"date": "2010-01-14", "close": 1020.0, "volume": 149.0}, {"date": "2010-01-15", "close": 1030.0, "volume": 221.0}, {"date": "2010-01-18", "close": 990.0, "volume": 122.0}, {"date": "2010-01-19", "close": 990.0, "volume": 41.0}, {"date": "2010-01-20", "close": 930.0, "volume": 276.0}, {"date": "2010-01-21", "close": 895.0, "volume": 222.0}, {"date": "2010-01-22", "close": 860.0, "volume": 371.0}, {"date": "2010-01-25", "close": 875.0, "volume": 61.0}, {"date": "2010-01-27", "close": 865.0, "volume": 135.0}, {"date": "2010-01-28", "close": 870.0, "volume": 51.0}, {"date": "2010-01-29", "close": 860.0, "volume": 112.0}, {"date": "2010-02-01", "close": 780.0, "volume": 232.0}, {"date": "2010-02-02", "close": 840.0, "volume": 35.0}, {"date": "2010-02-03", "close": 815.0, "volume": 1433.0}, {"date": "2010-02-04", "close": 830.0, "volume": 88.0}, {"date": "2010-02-05", "close": 800.0, "volume": 180.0}, {"date": "2010-02-08", "close": 770.0, "volume": 183.0}, {"date": "2010-02-09", "close": 745.0, "volume": 194.0}, {"date": "2010-02-10", "close": 760.0, "volume": 121.0}, {"date": "2010-02-11", "close": 760.0, "volume": 249.0}, {"date": "2010-02-12", "close": 800.0, "volume": 78.0}, {"date": "2010-02-15", "close": 770.0, "volume": 30.0}, {"date": "2010-02-16", "close": 815.0, "volume": 12.0}, {"date": "2010-02-17", "close": 780.0, "volume": 12.0}, {"date": "2010-02-18", "close": 810.0, "volume": 102.0}, {"date": "2010-02-19", "close": 800.0, "volume": 209.0}, {"date": "2010-02-22", "close": 865.0, "volume": 112.0}, {"date": "2010-02-23", "close": 865.0, "volume": 45.0}, {"date": "2010-02-24", "close": 850.0, "volume": 60.0}, {"date": "2010-02-25", "close": 810.0, "volume": 39.0}, {"date": "2010-02-26", "close": 785.0, "volume": 18.0}, {"date": "2010-03-01", "close": 785.0, "volume": 26.0}, {"date": "2010-03-02", "close": 750.0, "volume": 61.0}, {"date": "2010-03-03", "close": 770.0, "volume": 55.0}, {"date": "2010-03-04", "close": 830.0, "volume": 631.0}, {"date": "2010-03-05", "close": 815.0, "volume": 37.0}, {"date": "2010-03-08", "close": 820.0, "volume": 98.0}, {"date": "2010-03-09", "close": 795.0, "volume": 18.0}, {"date": "2010-03-10", "close": 780.0, "volume": 72.0}, {"date": "2010-03-11", "close": 760.0, "volume": 42.0}, {"date": "2010-03-12", "close": 790.0, "volume": 289.0}, {"date": "2010-03-15", "close": 790.0, "volume": 34.0}, {"date": "2010-03-16", "close": 745.0, "volume": 166.0}, {"date": "2010-03-17", "close": 800.0, "volume": 135.0}, {"date": "2010-03-18", "close": 800.0, "volume": 138.0}, {"date": "2010-03-19", "close": 840.0, "volume": 173.0}, {"date": "2010-03-22", "close": 800.0, "volume": 87.0}, {"date": "2010-03-23", "close": 830.0, "volume": 146.0}, {"date": "2010-03-24", "close": 850.0, "volume": 167.0}, {"date": "2010-03-25", "close": 785.0, "volume": 168.0}, {"date": "2010-03-26", "close": 790.0, "volume": 126.0}, {"date": "2010-03-29", "close": 810.0, "volume": 65.0}, {"date": "2010-03-30", "close": 775.0, "volume": 149.0}, {"date": "2010-03-31", "close": 790.0, "volume": 27.0}, {"date": "2010-04-01", "close": 760.0, "volume": 92.0}, {"date": "2010-04-06", "close": 740.0, "volume": 280.0}, {"date": "2010-04-07", "close": 755.0, "volume": 146.0}, {"date": "2010-04-08", "close": 750.0, "volume": 146.0}, {"date": "2010-04-09", "close": 755.0, "volume": 35.0}, {"date": "2010-04-12", "close": 750.0, "volume": 410.0}, {"date": "2010-04-13", "close": 710.0, "volume": 394.0}, {"date": "2010-04-14", "close": 710.0, "volume": 203.0}, {"date": "2010-04-15", "close": 760.0, "volume": 2254.0}, {"date": "2010-04-16", "close": 780.0, "volume": 127.0}, {"date": "2010-04-19", "close": 750.0, "volume": 649.0}, {"date": "2010-04-20", "close": 730.0, "volume": 69.0}, {"date": "2010-04-21", "close": 750.0, "volume": 206.0}, {"date": "2010-04-22", "close": 735.0, "volume": 67.0}, {"date": "2010-04-23", "close": 710.0, "volume": 198.0}, {"date": "2010-04-27", "close": 710.0, "volume": 265.0}, {"date": "2010-04-28", "close": 690.0, "volume": 1384.0}, {"date": "2010-04-29", "close": 675.0, "volume": 57.0}, {"date": "2010-04-30", "close": 660.0, "volume": 297.0}, {"date": "2010-05-03", "close": 610.0, "volume": 311.0}, {"date": "2010-05-04", "close": 635.0, "volume": 144.0}, {"date": "2010-05-05", "close": 605.0, "volume": 381.0}, {"date": "2010-05-06", "close": 610.0, "volume": 345.0}, {"date": "2010-05-07", "close": 575.0, "volume": 261.0}, {"date": "2010-05-10", "close": 600.0, "volume": 101.0}, {"date": "2010-05-11", "close": 600.0, "volume": 118.0}, {"date": "2010-05-12", "close": 580.0, "volume": 760.0}, {"date": "2010-05-13", "close": 590.0, "volume": 22.0}, {"date": "2010-05-14", "close": 570.0, "volume": 143.0}, {"date": "2010-05-17", "close": 495.0, "volume": 670.0}, {"date": "2010-05-18", "close": 495.0, "volume": 314.0}, {"date": "2010-05-19", "close": 460.0, "volume": 308.0}, {"date": "2010-05-20", "close": 420.0, "volume": 245.0}, {"date": "2010-05-21", "close": 460.0, "volume": 516.0}, {"date": "2010-05-24", "close": 445.0, "volume": 140.0}, {"date": "2010-05-25", "close": 390.0, "volume": 125.0}, {"date": "2010-05-26", "close": 385.0, "volume": 286.0}, {"date": "2010-05-27", "close": 410.0, "volume": 91.0}, {"date": "2010-05-28", "close": 460.0, "volume": 177.0}, {"date": "2010-05-31", "close": 450.0, "volume": 177.0}, {"date": "2010-06-01", "close": 430.0, "volume": 47.0}, {"date": "2010-06-02", "close": 410.0, "volume": 140.0}, {"date": "2010-06-03", "close": 430.0, "volume": 209.0}, {"date": "2010-06-04", "close": 445.0, "volume": 43.0}, {"date": "2010-06-07", "close": 395.0, "volume": 78.0}, {"date": "2010-06-08", "close": 425.0, "volume": 84.0}, {"date": "2010-06-09", "close": 405.0, "volume": 11.0}, {"date": "2010-06-10", "close": 395.0, "volume": 92.0}, {"date": "2010-06-11", "close": 405.0, "volume": 32.0}, {"date": "2010-06-15", "close": 395.0, "volume": 247.0}, {"date": "2010-06-16", "close": 395.0, "volume": 280.0}, {"date": "2010-06-17", "close": 415.0, "volume": 322.0}, {"date": "2010-06-18", "close": 420.0, "volume": 57.0}, {"date": "2010-06-21", "close": 465.0, "volume": 288.0}, {"date": "2010-06-22", "close": 490.0, "volume": 281.0}, {"date": "2010-06-23", "close": 480.0, "volume": 94.0}, {"date": "2010-06-24", "close": 550.0, "volume": 191.0}, {"date": "2010-06-25", "close": 550.0, "volume": 94.0}, {"date": "2010-06-28", "close": 500.0, "volume": 98.0}, {"date": "2010-06-29", "close": 490.0, "volume": 99.0}, {"date": "2010-06-30", "close": 500.0, "volume": 152.0}, {"date": "2010-07-01", "close": 500.0, "volume": 80.0}, {"date": "2010-07-02", "close": 550.0, "volume": 147.0}, {"date": "2010-07-05", "close": 530.0, "volume": 2.0}, {"date": "2010-07-06", "close": 545.0, "volume": 38.0}, {"date": "2010-07-07", "close": 545.0, "volume": 95.0}, {"date": "2010-07-08", "close": 550.0, "volume": 37.0}, {"date": "2010-07-09", "close": 600.0, "volume": 263.0}, {"date": "2010-07-12", "close": 620.0, "volume": 26.0}, {"date": "2010-07-13", "close": 620.0, "volume": 83.0}, {"date": "2010-07-14", "close": 630.0, "volume": 116.0}, {"date": "2010-07-15", "close": 600.0, "volume": 152.0}, {"date": "2010-07-16", "close": 595.0, "volume": 160.0}, {"date": "2010-07-19", "close": 540.0, "volume": 207.0}, {"date": "2010-07-20", "close": 540.0, "volume": 51.0}, {"date": "2010-07-21", "close": 620.0, "volume": 230.0}, {"date": "2010-07-22", "close": 620.0, "volume": 99.0}, {"date": "2010-07-23", "close": 640.0, "volume": 165.0}, {"date": "2010-07-26", "close": 665.0, "volume": 243.0}, {"date": "2010-07-27", "close": 650.0, "volume": 314.0}, {"date": "2010-07-28", "close": 645.0, "volume": 56.0}, {"date": "2010-07-29", "close": 595.0, "volume": 489.0}, {"date": "2010-07-30", "close": 600.0, "volume": 147.0}, {"date": "2010-08-02", "close": 580.0, "volume": 268.0}, {"date": "2010-08-03", "close": 600.0, "volume": 635.0}, {"date": "2010-08-04", "close": 590.0, "volume": 14.0}, {"date": "2010-08-05", "close": 595.0, "volume": 96.0}, {"date": "2010-08-06", "close": 610.0, "volume": 123.0}, {"date": "2010-08-09", "close": 595.0, "volume": 147.0}, {"date": "2010-08-10", "close": 625.0, "volume": 90.0}, {"date": "2010-08-11", "close": 600.0, "volume": 128.0}, {"date": "2010-08-12", "close": 575.0, "volume": 544.0}, {"date": "2010-08-13", "close": 580.0, "volume": 36.0}, {"date": "2010-08-16", "close": 580.0, "volume": 78.0}, {"date": "2010-08-17", "close": 570.0, "volume": 168.0}, {"date": "2010-08-18", "close": 570.0, "volume": 49.0}, {"date": "2010-08-19", "close": 570.0, "volume": 152.0}, {"date": "2010-08-20", "close": 545.0, "volume": 111.0}, {"date": "2010-08-23", "close": 540.0, "volume": 157.0}, {"date": "2010-08-24", "close": 500.0, "volume": 341.0}, {"date": "2010-08-25", "close": 530.0, "volume": 173.0}, {"date": "2010-08-26", "close": 505.0, "volume": 112.0}, {"date": "2010-08-27", "close": 540.0, "volume": 126.0}, {"date": "2010-08-30", "close": 530.0, "volume": 7.0}, {"date": "2010-09-01", "close": 510.0, "volume": 106.0}, {"date": "2010-09-02", "close": 520.0, "volume": 36.0}, {"date": "2010-09-03", "close": 515.0, "volume": 16.0}, {"date": "2010-09-06", "close": 525.0, "volume": 64.0}, {"date": "2010-09-07", "close": 490.0, "volume": 52.0}, {"date": "2010-09-08", "close": 490.0, "volume": 37.0}, {"date": "2010-09-09", "close": 500.0, "volume": 149.0}, {"date": "2010-09-10", "close": 485.0, "volume": 2.0}, {"date": "2010-09-14", "close": 495.0, "volume": 1088.0}, {"date": "2010-09-15", "close": 465.0, "volume": 324.0}, {"date": "2010-09-16", "close": 425.0, "volume": 668.0}, {"date": "2010-09-17", "close": 460.0, "volume": 81.0}, {"date": "2010-09-20", "close": 450.0, "volume": 57.0}, {"date": "2010-09-21", "close": 450.0, "volume": 51.0}, {"date": "2010-09-22", "close": 445.0, "volume": 45.0}, {"date": "2010-09-23", "close": 410.0, "volume": 532.0}, {"date": "2010-09-24", "close": 420.0, "volume": 301.0}, {"date": "2010-09-27", "close": 415.0, "volume": 136.0}, {"date": "2010-09-28", "close": 435.0, "volume": 106.0}, {"date": "2010-09-29", "close": 435.0, "volume": 243.0}, {"date": "2010-09-30", "close": 455.0, "volume": 157.0}, {"date": "2010-10-01", "close": 445.0, "volume": 141.0}, {"date": "2010-10-04", "close": 450.0, "volume": 16.0}, {"date": "2010-10-05", "close": 420.0, "volume": 65.0}, {"date": "2010-10-06", "close": 440.0, "volume": 579.0}, {"date": "2010-10-07", "close": 420.0, "volume": 50.0}, {"date": "2010-10-08", "close": 415.0, "volume": 34.0}, {"date": "2010-10-11", "close": 410.0, "volume": 80.0}, {"date": "2010-10-12", "close": 400.0, "volume": 271.0}, {"date": "2010-10-13", "close": 385.0, "volume": 286.0}, {"date": "2010-10-14", "close": 385.0, "volume": 168.0}, {"date": "2010-10-15", "close": 400.0, "volume": 260.0}, {"date": "2010-10-18", "close": 400.0, "volume": 126.0}, {"date": "2010-10-19", "close": 400.0, "volume": 159.0}, {"date": "2010-10-20", "close": 395.0, "volume": 92.0}, {"date": "2010-10-21", "close": 405.0, "volume": 227.0}, {"date": "2010-10-22", "close": 390.0, "volume": 129.0}, {"date": "2010-10-25", "close": 380.0, "volume": 141.0}, {"date": "2010-10-26", "close": 385.0, "volume": 71.0}, {"date": "2010-10-27", "close": 410.0, "volume": 100.0}, {"date": "2010-10-28", "close": 400.0, "volume": 96.0}, {"date": "2010-10-29", "close": 405.0, "volume": 40.0}, {"date": "2010-11-01", "close": 390.0, "volume": 232.0}, {"date": "2010-11-02", "close": 380.0, "volume": 214.0}, {"date": "2010-11-03", "close": 380.0, "volume": 38.0}, {"date": "2010-11-04", "close": 400.0, "volume": 103.0}, {"date": "2010-11-05", "close": 380.0, "volume": 576.0}, {"date": "2010-11-08", "close": 350.0, "volume": 398.0}, {"date": "2010-11-09", "close": 365.0, "volume": 2462.0}, {"date": "2010-11-10", "close": 390.0, "volume": 1231.0}, {"date": "2010-11-11", "close": 350.0, "volume": 872.0}, {"date": "2010-11-12", "close": 370.0, "volume": 774.0}, {"date": "2010-11-15", "close": 350.0, "volume": 235.0}, {"date": "2010-11-16", "close": 355.0, "volume": 128.0}, {"date": "2010-11-17", "close": 360.0, "volume": 29.0}, {"date": "2010-11-18", "close": 360.0, "volume": 447.0}, {"date": "2010-11-19", "close": 400.0, "volume": 507.0}, {"date": "2010-11-22", "close": 410.0, "volume": 2381.0}, {"date": "2010-11-23", "close": 395.0, "volume": 606.0}, {"date": "2010-11-24", "close": 415.0, "volume": 111.0}, {"date": "2010-11-25", "close": 450.0, "volume": 434.0}, {"date": "2010-11-26", "close": 450.0, "volume": 689.0}, {"date": "2010-11-29", "close": 420.0, "volume": 694.0}, {"date": "2010-11-30", "close": 390.0, "volume": 438.0}, {"date": "2010-12-01", "close": 420.0, "volume": 123.0}, {"date": "2010-12-02", "close": 410.0, "volume": 197.0}, {"date": "2010-12-03", "close": 395.0, "volume": 808.0}, {"date": "2010-12-06", "close": 400.0, "volume": 155.0}, {"date": "2010-12-07", "close": 420.0, "volume": 268.0}, {"date": "2010-12-08", "close": 400.0, "volume": 122.0}, {"date": "2010-12-09", "close": 405.0, "volume": 34.0}, {"date": "2010-12-10", "close": 405.0, "volume": 291.0}, {"date": "2010-12-13", "close": 400.0, "volume": 60.0}, {"date": "2010-12-14", "close": 410.0, "volume": 236.0}, {"date": "2010-12-15", "close": 405.0, "volume": 220.0}, {"date": "2010-12-16", "close": 405.0, "volume": 121.0}, {"date": "2010-12-17", "close": 395.0, "volume": 275.0}, {"date": "2010-12-22", "close": 475.0, "volume": 881.0}, {"date": "2010-12-23", "close": 470.0, "volume": 899.0}, {"date": "2010-12-24", "close": 460.0, "volume": 36.0}, {"date": "2010-12-29", "close": 460.0, "volume": 133.0}, {"date": "2010-12-30", "close": 455.0, "volume": 14.0}, {"date": "2010-12-31", "close": 430.0, "volume": 67.0}, {"date": "2011-01-04", "close": 430.0, "volume": 236.0}, {"date": "2011-01-05", "close": 420.0, "volume": 290.0}, {"date": "2011-01-06", "close": 425.0, "volume": 89.0}, {"date": "2011-01-07", "close": 410.0, "volume": 77.0}, {"date": "2011-01-10", "close": 415.0, "volume": 53.0}, {"date": "2011-01-11", "close": 400.0, "volume": 133.0}, {"date": "2011-01-12", "close": 400.0, "volume": 94.0}, {"date": "2011-01-13", "close": 410.0, "volume": 219.0}, {"date": "2011-01-14", "close": 410.0, "volume": 45.0}, {"date": "2011-01-17", "close": 395.0, "volume": 8.0}, {"date": "2011-01-18", "close": 395.0, "volume": 28.0}, {"date": "2011-01-19", "close": 385.0, "volume": 342.0}, {"date": "2011-01-20", "close": 390.0, "volume": 43.0}, {"date": "2011-01-21", "close": 410.0, "volume": 155.0}, {"date": "2011-01-24", "close": 410.0, "volume": 122.0}, {"date": "2011-01-25", "close": 420.0, "volume": 154.0}, {"date": "2011-01-27", "close": 430.0, "volume": 173.0}, {"date": "2011-01-28", "close": 420.0, "volume": 100.0}, {"date": "2011-02-01", "close": 405.0, "volume": 50.0}, {"date": "2011-02-02", "close": 385.0, "volume": 118.0}, {"date": "2011-02-03", "close": 380.0, "volume": 160.0}, {"date": "2011-02-04", "close": 385.0, "volume": 66.0}, {"date": "2011-02-07", "close": 370.0, "volume": 164.0}, {"date": "2011-02-08", "close": 370.0, "volume": 1205.0}, {"date": "2011-02-09", "close": 380.0, "volume": 49.0}, {"date": "2011-02-10", "close": 380.0, "volume": 67.0}, {"date": "2011-02-11", "close": 380.0, "volume": 65.0}, {"date": "2011-02-14", "close": 365.0, "volume": 49.0}, {"date": "2011-02-15", "close": 380.0, "volume": 138.0}, {"date": "2011-02-16", "close": 370.0, "volume": 23.0}, {"date": "2011-02-17", "close": 365.0, "volume": 172.0}, {"date": "2011-02-18", "close": 370.0, "volume": 186.0}, {"date": "2011-02-21", "close": 365.0, "volume": 155.0}, {"date": "2011-02-22", "close": 355.0, "volume": 164.0}, {"date": "2011-02-23", "close": 370.0, "volume": 324.0}, {"date": "2011-02-24", "close": 360.0, "volume": 146.0}, {"date": "2011-02-25", "close": 370.0, "volume": 61.0}, {"date": "2011-02-28", "close": 360.0, "volume": 21.0}, {"date": "2011-03-01", "close": 370.0, "volume": 83.0}, {"date": "2011-03-02", "close": 375.0, "volume": 23.0}, {"date": "2011-03-03", "close": 390.0, "volume": 318.0}, {"date": "2011-03-04", "close": 405.0, "volume": 288.0}, {"date": "2011-03-07", "close": 400.0, "volume": 187.0}, {"date": "2011-03-08", "close": 420.0, "volume": 236.0}, {"date": "2011-03-09", "close": 410.0, "volume": 67.0}, {"date": "2011-03-10", "close": 390.0, "volume": 137.0}, {"date": "2011-03-11", "close": 410.0, "volume": 82.0}, {"date": "2011-03-14", "close": 380.0, "volume": 81.0}, {"date": "2011-03-22", "close": 425.0, "volume": 1452.0}, {"date": "2011-03-23", "close": 455.0, "volume": 1581.0}, {"date": "2011-03-24", "close": 480.0, "volume": 1245.0}, {"date": "2011-03-25", "close": 500.0, "volume": 1761.0}, {"date": "2011-03-28", "close": 490.0, "volume": 858.0}, {"date": "2011-03-29", "close": 445.0, "volume": 1347.0}, {"date": "2011-03-30", "close": 430.0, "volume": 277.0}, {"date": "2011-03-31", "close": 450.0, "volume": 100.0}, {"date": "2011-04-01", "close": 425.0, "volume": 94.0}, {"date": "2011-04-04", "close": 450.0, "volume": 340.0}, {"date": "2011-04-05", "close": 495.0, "volume": 922.0}, {"date": "2011-04-06", "close": 495.0, "volume": 782.0}, {"date": "2011-04-07", "close": 495.0, "volume": 1228.0}, {"date": "2011-04-08", "close": 530.0, "volume": 1832.0}, {"date": "2011-04-11", "close": 540.0, "volume": 1130.0}, {"date": "2011-04-12", "close": 500.0, "volume": 852.0}, {"date": "2011-04-13", "close": 500.0, "volume": 381.0}, {"date": "2011-04-14", "close": 480.0, "volume": 73.0}, {"date": "2011-04-15", "close": 550.0, "volume": 1121.0}, {"date": "2011-04-18", "close": 530.0, "volume": 966.0}, {"date": "2011-04-19", "close": 490.0, "volume": 490.0}, {"date": "2011-04-20", "close": 490.0, "volume": 108.0}, {"date": "2011-04-21", "close": 505.0, "volume": 507.0}, {"date": "2011-04-27", "close": 470.0, "volume": 549.0}, {"date": "2011-04-28", "close": 500.0, "volume": 184.0}, {"date": "2011-04-29", "close": 470.0, "volume": 404.0}, {"date": "2011-05-02", "close": 460.0, "volume": 326.0}, {"date": "2011-05-03", "close": 445.0, "volume": 382.0}, {"date": "2011-05-04", "close": 430.0, "volume": 157.0}, {"date": "2011-05-05", "close": 400.0, "volume": 670.0}, {"date": "2011-05-06", "close": 400.0, "volume": 740.0}, {"date": "2011-05-09", "close": 415.0, "volume": 221.0}, {"date": "2011-05-10", "close": 410.0, "volume": 554.0}, {"date": "2011-05-11", "close": 440.0, "volume": 580.0}, {"date": "2011-05-12", "close": 415.0, "volume": 784.0}, {"date": "2011-05-13", "close": 400.0, "volume": 925.0}, {"date": "2011-05-16", "close": 375.0, "volume": 1566.0}, {"date": "2011-05-17", "close": 370.0, "volume": 366.0}, {"date": "2011-05-18", "close": 375.0, "volume": 44.0}, {"date": "2011-05-19", "close": 390.0, "volume": 170.0}, {"date": "2011-05-20", "close": 395.0, "volume": 122.0}, {"date": "2011-05-23", "close": 370.0, "volume": 299.0}, {"date": "2011-05-24", "close": 370.0, "volume": 300.0}, {"date": "2011-05-25", "close": 360.0, "volume": 171.0}, {"date": "2011-05-26", "close": 385.0, "volume": 405.0}, {"date": "2011-05-27", "close": 370.0, "volume": 873.0}, {"date": "2011-05-30", "close": 395.0, "volume": 181.0}, {"date": "2011-05-31", "close": 395.0, "volume": 177.0}, {"date": "2011-06-01", "close": 400.0, "volume": 447.0}, {"date": "2011-06-02", "close": 380.0, "volume": 243.0}, {"date": "2011-06-03", "close": 390.0, "volume": 322.0}, {"date": "2011-06-06", "close": 405.0, "volume": 351.0}, {"date": "2011-06-07", "close": 400.0, "volume": 264.0}, {"date": "2011-06-08", "close": 415.0, "volume": 295.0}, {"date": "2011-06-09", "close": 390.0, "volume": 212.0}, {"date": "2011-06-10", "close": 395.0, "volume": 222.0}, {"date": "2011-06-14", "close": 385.0, "volume": 149.0}, {"date": "2011-06-15", "close": 385.0, "volume": 193.0}, {"date": "2011-06-16", "close": 380.0, "volume": 48.0}, {"date": "2011-06-17", "close": 375.0, "volume": 766.0}, {"date": "2011-06-20", "close": 370.0, "volume": 205.0}, {"date": "2011-06-21", "close": 370.0, "volume": 441.0}, {"date": "2011-06-22", "close": 380.0, "volume": 160.0}, {"date": "2011-06-23", "close": 370.0, "volume": 271.0}, {"date": "2011-06-24", "close": 375.0, "volume": 102.0}, {"date": "2011-06-27", "close": 370.0, "volume": 426.0}, {"date": "2011-06-28", "close": 360.0, "volume": 174.0}, {"date": "2011-06-29", "close": 360.0, "volume": 290.0}, {"date": "2011-06-30", "close": 375.0, "volume": 295.0}, {"date": "2011-07-01", "close": 370.0, "volume": 249.0}, {"date": "2011-07-04", "close": 375.0, "volume": 223.0}, {"date": "2011-07-05", "close": 395.0, "volume": 227.0}, {"date": "2011-07-06", "close": 390.0, "volume": 43.0}, {"date": "2011-07-07", "close": 410.0, "volume": 1165.0}, {"date": "2011-07-08", "close": 430.0, "volume": 893.0}, {"date": "2011-07-11", "close": 420.0, "volume": 550.0}, {"date": "2011-07-12", "close": 395.0, "volume": 260.0}, {"date": "2011-07-13", "close": 410.0, "volume": 426.0}, {"date": "2011-07-14", "close": 400.0, "volume": 80.0}, {"date": "2011-07-15", "close": 415.0, "volume": 394.0}, {"date": "2011-07-18", "close": 405.0, "volume": 87.0}, {"date": "2011-07-19", "close": 410.0, "volume": 342.0}, {"date": "2011-07-20", "close": 410.0, "volume": 113.0}, {"date": "2011-07-21", "close": 450.0, "volume": 1844.0}, {"date": "2011-07-22", "close": 465.0, "volume": 1087.0}, {"date": "2011-07-25", "close": 470.0, "volume": 928.0}, {"date": "2011-07-26", "close": 490.0, "volume": 542.0}, {"date": "2011-07-27", "close": 500.0, "volume": 1295.0}, {"date": "2011-07-28", "close": 480.0, "volume": 455.0}, {"date": "2011-07-29", "close": 485.0, "volume": 344.0}, {"date": "2011-08-01", "close": 505.0, "volume": 1033.0}, {"date": "2011-08-02", "close": 490.0, "volume": 580.0}, {"date": "2011-08-03", "close": 460.0, "volume": 579.0}, {"date": "2011-08-04", "close": 465.0, "volume": 386.0}, {"date": "2011-08-05", "close": 395.0, "volume": 1228.0}, {"date": "2011-08-08", "close": 375.0, "volume": 495.0}, {"date": "2011-08-09", "close": 385.0, "volume": 379.0}, {"date": "2011-08-10", "close": 400.0, "volume": 489.0}, {"date": "2011-08-11", "close": 405.0, "volume": 495.0}, {"date": "2011-08-12", "close": 405.0, "volume": 599.0}, {"date": "2011-08-15", "close": 445.0, "volume": 1096.0}, {"date": "2011-08-16", "close": 450.0, "volume": 846.0}, {"date": "2011-08-17", "close": 430.0, "volume": 970.0}, {"date": "2011-08-18", "close": 455.0, "volume": 505.0}, {"date": "2011-08-19", "close": 420.0, "volume": 368.0}, {"date": "2011-08-22", "close": 420.0, "volume": 190.0}, {"date": "2011-08-23", "close": 430.0, "volume": 180.0}, {"date": "2011-08-24", "close": 440.0, "volume": 549.0}, {"date": "2011-08-25", "close": 440.0, "volume": 378.0}, {"date": "2011-08-26", "close": 445.0, "volume": 850.0}, {"date": "2011-08-29", "close": 465.0, "volume": 741.0}, {"date": "2011-08-30", "close": 450.0, "volume": 700.0}, {"date": "2011-08-31", "close": 460.0, "volume": 70.0}, {"date": "2011-09-01", "close": 455.0, "volume": 609.0}, {"date": "2011-09-02", "close": 455.0, "volume": 476.0}, {"date": "2011-09-05", "close": 460.0, "volume": 412.0}, {"date": "2011-09-06", "close": 445.0, "volume": 362.0}, {"date": "2011-09-07", "close": 455.0, "volume": 396.0}, {"date": "2011-09-08", "close": 475.0, "volume": 685.0}, {"date": "2011-09-09", "close": 490.0, "volume": 226.0}, {"date": "2011-09-12", "close": 470.0, "volume": 296.0}, {"date": "2011-09-13", "close": 475.0, "volume": 436.0}, {"date": "2011-09-14", "close": 450.0, "volume": 1378.0}, {"date": "2011-09-15", "close": 480.0, "volume": 136.0}, {"date": "2011-09-16", "close": 470.0, "volume": 616.0}, {"date": "2011-09-19", "close": 465.0, "volume": 288.0}, {"date": "2011-09-20", "close": 450.0, "volume": 184.0}, {"date": "2011-09-21", "close": 460.0, "volume": 260.0}, {"date": "2011-09-22", "close": 450.0, "volume": 92.0}, {"date": "2011-09-23", "close": 450.0, "volume": 261.0}, {"date": "2011-09-26", "close": 450.0, "volume": 199.0}, {"date": "2011-09-27", "close": 435.0, "volume": 176.0}, {"date": "2011-09-28", "close": 415.0, "volume": 68.0}, {"date": "2011-09-29", "close": 425.0, "volume": 108.0}, {"date": "2011-09-30", "close": 430.0, "volume": 215.0}, {"date": "2011-10-03", "close": 475.0, "volume": 970.0}, {"date": "2011-10-04", "close": 475.0, "volume": 323.0}, {"date": "2011-10-05", "close": 450.0, "volume": 125.0}, {"date": "2011-10-06", "close": 465.0, "volume": 186.0}, {"date": "2011-10-07", "close": 470.0, "volume": 519.0}, {"date": "2011-10-10", "close": 475.0, "volume": 313.0}, {"date": "2011-10-11", "close": 460.0, "volume": 518.0}, {"date": "2011-10-12", "close": 455.0, "volume": 137.0}, {"date": "2011-10-13", "close": 460.0, "volume": 139.0}, {"date": "2011-10-14", "close": 465.0, "volume": 212.0}, {"date": "2011-10-17", "close": 490.0, "volume": 1341.0}, {"date": "2011-10-18", "close": 485.0, "volume": 756.0}, {"date": "2011-10-19", "close": 525.0, "volume": 3274.0}, {"date": "2011-10-20", "close": 515.0, "volume": 981.0}, {"date": "2011-10-21", "close": 520.0, "volume": 449.0}, {"date": "2011-10-24", "close": 545.0, "volume": 1446.0}, {"date": "2011-10-25", "close": 530.0, "volume": 1166.0}, {"date": "2011-10-26", "close": 525.0, "volume": 661.0}, {"date": "2011-10-27", "close": 550.0, "volume": 481.0}, {"date": "2011-10-28", "close": 550.0, "volume": 995.0}, {"date": "2011-10-31", "close": 550.0, "volume": 779.0}, {"date": "2011-11-01", "close": 530.0, "volume": 165.0}, {"date": "2011-11-02", "close": 520.0, "volume": 338.0}, {"date": "2011-11-03", "close": 520.0, "volume": 304.0}, {"date": "2011-11-04", "close": 550.0, "volume": 744.0}, {"date": "2011-11-07", "close": 570.0, "volume": 1007.0}, {"date": "2011-11-08", "close": 585.0, "volume": 1436.0}, {"date": "2011-11-09", "close": 620.0, "volume": 1179.0}, {"date": "2011-11-10", "close": 600.0, "volume": 612.0}, {"date": "2011-11-11", "close": 600.0, "volume": 5567.0}, {"date": "2011-11-14", "close": 620.0, "volume": 806.0}, {"date": "2011-11-15", "close": 625.0, "volume": 143.0}, {"date": "2011-11-16", "close": 605.0, "volume": 483.0}, {"date": "2011-11-17", "close": 605.0, "volume": 147.0}, {"date": "2011-11-18", "close": 615.0, "volume": 292.0}, {"date": "2011-11-21", "close": 605.0, "volume": 257.0}, {"date": "2011-11-22", "close": 600.0, "volume": 418.0}, {"date": "2011-11-23", "close": 600.0, "volume": 12.0}, {"date": "2011-11-24", "close": 565.0, "volume": 466.0}, {"date": "2011-11-25", "close": 600.0, "volume": 338.0}, {"date": "2011-11-28", "close": 580.0, "volume": 208.0}, {"date": "2011-11-29", "close": 590.0, "volume": 360.0}, {"date": "2011-11-30", "close": 615.0, "volume": 648.0}, {"date": "2011-12-01", "close": 620.0, "volume": 831.0}, {"date": "2011-12-02", "close": 665.0, "volume": 2080.0}, {"date": "2011-12-05", "close": 725.0, "volume": 2354.0}, {"date": "2011-12-06", "close": 730.0, "volume": 1798.0}, {"date": "2011-12-07", "close": 800.0, "volume": 3130.0}, {"date": "2011-12-09", "close": 805.0, "volume": 1946.0}, {"date": "2011-12-12", "close": 850.0, "volume": 3022.0}, {"date": "2011-12-13", "close": 800.0, "volume": 1456.0}, {"date": "2011-12-14", "close": 800.0, "volume": 960.0}, {"date": "2011-12-15", "close": 775.0, "volume": 602.0}, {"date": "2011-12-16", "close": 790.0, "volume": 366.0}, {"date": "2011-12-19", "close": 750.0, "volume": 1814.0}, {"date": "2011-12-20", "close": 745.0, "volume": 1922.0}, {"date": "2011-12-21", "close": 770.0, "volume": 1578.0}, {"date": "2011-12-22", "close": 835.0, "volume": 2265.0}, {"date": "2011-12-23", "close": 850.0, "volume": 520.0}, {"date": "2011-12-28", "close": 855.0, "volume": 506.0}, {"date": "2011-12-29", "close": 810.0, "volume": 448.0}, {"date": "2011-12-30", "close": 840.0, "volume": 304.0}, {"date": "2012-01-03", "close": 860.0, "volume": 884.0}, {"date": "2012-01-04", "close": 880.0, "volume": 1602.0}, {"date": "2012-01-05", "close": 860.0, "volume": 253.0}, {"date": "2012-01-06", "close": 840.0, "volume": 868.0}, {"date": "2012-01-09", "close": 870.0, "volume": 397.0}, {"date": "2012-01-10", "close": 890.0, "volume": 1768.0}, {"date": "2012-01-11", "close": 875.0, "volume": 1609.0}, {"date": "2012-01-12", "close": 870.0, "volume": 191.0}, {"date": "2012-01-13", "close": 850.0, "volume": 493.0}, {"date": "2012-01-16", "close": 840.0, "volume": 329.0}, {"date": "2012-01-17", "close": 880.0, "volume": 887.0}, {"date": "2012-01-18", "close": 860.0, "volume": 779.0}, {"date": "2012-01-19", "close": 860.0, "volume": 561.0}, {"date": "2012-01-20", "close": 840.0, "volume": 1591.0}, {"date": "2012-01-23", "close": 820.0, "volume": 1604.0}, {"date": "2012-01-24", "close": 810.0, "volume": 578.0}, {"date": "2012-01-25", "close": 840.0, "volume": 1105.0}, {"date": "2012-01-27", "close": 825.0, "volume": 1321.0}, {"date": "2012-01-30", "close": 795.0, "volume": 303.0}, {"date": "2012-01-31", "close": 815.0, "volume": 331.0}, {"date": "2012-02-01", "close": 845.0, "volume": 5922.0}, {"date": "2012-02-02", "close": 850.0, "volume": 630.0}, {"date": "2012-02-03", "close": 860.0, "volume": 1182.0}, {"date": "2012-02-06", "close": 895.0, "volume": 1689.0}, {"date": "2012-02-07", "close": 900.0, "volume": 2383.0}, {"date": "2012-02-08", "close": 940.0, "volume": 2369.0}, {"date": "2012-02-09", "close": 935.0, "volume": 1666.0}, {"date": "2012-02-10", "close": 940.0, "volume": 3256.0}, {"date": "2012-02-13", "close": 980.0, "volume": 1534.0}, {"date": "2012-02-14", "close": 950.0, "volume": 1503.0}, {"date": "2012-02-15", "close": 955.0, "volume": 696.0}, {"date": "2012-02-16", "close": 955.0, "volume": 497.0}, {"date": "2012-02-17", "close": 950.0, "volume": 7281.0}, {"date": "2012-02-20", "close": 945.0, "volume": 145.0}, {"date": "2012-02-21", "close": 955.0, "volume": 1280.0}, {"date": "2012-02-22", "close": 960.0, "volume": 5365.0}, {"date": "2012-02-23", "close": 960.0, "volume": 897.0}, {"date": "2012-02-24", "close": 970.0, "volume": 737.0}, {"date": "2012-02-27", "close": 990.0, "volume": 1868.0}, {"date": "2012-02-28", "close": 990.0, "volume": 1310.0}, {"date": "2012-02-29", "close": 990.0, "volume": 1204.0}, {"date": "2012-03-01", "close": 1035.0, "volume": 2726.0}, {"date": "2012-03-02", "close": 1025.0, "volume": 2243.0}, {"date": "2012-03-05", "close": 1010.0, "volume": 1113.0}, {"date": "2012-03-06", "close": 950.0, "volume": 1065.0}, {"date": "2012-03-07", "close": 910.0, "volume": 1791.0}, {"date": "2012-03-08", "close": 910.0, "volume": 951.0}, {"date": "2012-03-09", "close": 950.0, "volume": 1952.0}, {"date": "2012-03-12", "close": 930.0, "volume": 480.0}, {"date": "2012-03-13", "close": 940.0, "volume": 450.0}, {"date": "2012-03-14", "close": 970.0, "volume": 832.0}, {"date": "2012-03-15", "close": 970.0, "volume": 1190.0}, {"date": "2012-03-16", "close": 925.0, "volume": 1541.0}, {"date": "2012-03-19", "close": 975.0, "volume": 1277.0}, {"date": "2012-03-20", "close": 1000.0, "volume": 1080.0}, {"date": "2012-03-21", "close": 985.0, "volume": 141.0}, {"date": "2012-03-22", "close": 980.0, "volume": 437.0}, {"date": "2012-03-23", "close": 970.0, "volume": 493.0}, {"date": "2012-03-26", "close": 960.0, "volume": 207.0}, {"date": "2012-03-27", "close": 960.0, "volume": 292.0}, {"date": "2012-03-28", "close": 980.0, "volume": 2569.0}, {"date": "2012-03-29", "close": 980.0, "volume": 410.0}, {"date": "2012-03-30", "close": 1020.0, "volume": 869.0}, {"date": "2012-04-02", "close": 1020.0, "volume": 922.0}, {"date": "2012-04-03", "close": 1015.0, "volume": 1510.0}, {"date": "2012-04-04", "close": 1010.0, "volume": 746.0}, {"date": "2012-04-05", "close": 985.0, "volume": 2912.0}, {"date": "2012-04-10", "close": 950.0, "volume": 738.0}, {"date": "2012-04-11", "close": 920.0, "volume": 1012.0}, {"date": "2012-04-12", "close": 1000.0, "volume": 408.0}, {"date": "2012-04-13", "close": 1000.0, "volume": 287.0}, {"date": "2012-04-16", "close": 980.0, "volume": 216.0}, {"date": "2012-04-17", "close": 980.0, "volume": 430.0}, {"date": "2012-04-18", "close": 990.0, "volume": 376.0}, {"date": "2012-04-19", "close": 980.0, "volume": 1508.0}, {"date": "2012-04-20", "close": 1010.0, "volume": 908.0}, {"date": "2012-04-23", "close": 1090.0, "volume": 1896.0}, {"date": "2012-04-24", "close": 1045.0, "volume": 1669.0}, {"date": "2012-04-26", "close": 1010.0, "volume": 239.0}, {"date": "2012-04-27", "close": 1075.0, "volume": 1089.0}, {"date": "2012-04-30", "close": 1090.0, "volume": 1883.0}, {"date": "2012-05-01", "close": 1120.0, "volume": 594.0}, {"date": "2012-05-02", "close": 1170.0, "volume": 2040.0}, {"date": "2012-05-03", "close": 1145.0, "volume": 1022.0}, {"date": "2012-05-04", "close": 1135.0, "volume": 503.0}, {"date": "2012-05-07", "close": 1090.0, "volume": 624.0}, {"date": "2012-05-08", "close": 1110.0, "volume": 654.0}, {"date": "2012-05-09", "close": 1095.0, "volume": 2598.0}, {"date": "2012-05-10", "close": 1115.0, "volume": 569.0}, {"date": "2012-05-11", "close": 1110.0, "volume": 923.0}, {"date": "2012-05-14", "close": 1100.0, "volume": 739.0}, {"date": "2012-05-15", "close": 1030.0, "volume": 1579.0}, {"date": "2012-05-16", "close": 1010.0, "volume": 1179.0}, {"date": "2012-05-17", "close": 995.0, "volume": 2085.0}, {"date": "2012-05-18", "close": 940.0, "volume": 1906.0}, {"date": "2012-05-21", "close": 920.0, "volume": 737.0}, {"date": "2012-05-22", "close": 945.0, "volume": 3204.0}, {"date": "2012-05-23", "close": 930.0, "volume": 207.0}, {"date": "2012-05-24", "close": 920.0, "volume": 658.0}, {"date": "2012-05-25", "close": 920.0, "volume": 322.0}, {"date": "2012-05-28", "close": 980.0, "volume": 645.0}, {"date": "2012-05-29", "close": 965.0, "volume": 553.0}, {"date": "2012-05-30", "close": 915.0, "volume": 3113.0}, {"date": "2012-05-31", "close": 870.0, "volume": 7748.0}, {"date": "2012-06-01", "close": 780.0, "volume": 6220.0}, {"date": "2012-06-04", "close": 750.0, "volume": 1261.0}, {"date": "2012-06-05", "close": 765.0, "volume": 3598.0}, {"date": "2012-06-06", "close": 795.0, "volume": 1258.0}, {"date": "2012-06-07", "close": 805.0, "volume": 2058.0}, {"date": "2012-06-08", "close": 795.0, "volume": 1723.0}, {"date": "2012-06-12", "close": 745.0, "volume": 2136.0}, {"date": "2012-06-13", "close": 700.0, "volume": 713.0}, {"date": "2012-06-14", "close": 705.0, "volume": 16873.0}, {"date": "2012-06-15", "close": 760.0, "volume": 1008.0}, {"date": "2012-06-18", "close": 760.0, "volume": 702.0}, {"date": "2012-06-19", "close": 750.0, "volume": 344.0}, {"date": "2012-06-20", "close": 710.0, "volume": 1558.0}, {"date": "2012-06-21", "close": 700.0, "volume": 1553.0}, {"date": "2012-06-22", "close": 700.0, "volume": 1778.0}, {"date": "2012-06-25", "close": 670.0, "volume": 1006.0}, {"date": "2012-06-26", "close": 620.0, "volume": 2109.0}, {"date": "2012-06-27", "close": 700.0, "volume": 2755.0}, {"date": "2012-06-28", "close": 700.0, "volume": 1419.0}, {"date": "2012-06-29", "close": 735.0, "volume": 1450.0}, {"date": "2012-07-02", "close": 740.0, "volume": 666.0}, {"date": "2012-07-03", "close": 735.0, "volume": 458.0}, {"date": "2012-07-04", "close": 760.0, "volume": 1144.0}, {"date": "2012-07-05", "close": 765.0, "volume": 507.0}, {"date": "2012-07-06", "close": 755.0, "volume": 194.0}, {"date": "2012-07-09", "close": 750.0, "volume": 145.0}, {"date": "2012-07-10", "close": 770.0, "volume": 2535.0}, {"date": "2012-07-11", "close": 745.0, "volume": 462.0}, {"date": "2012-07-12", "close": 710.0, "volume": 580.0}, {"date": "2012-07-13", "close": 725.0, "volume": 213.0}, {"date": "2012-07-16", "close": 760.0, "volume": 381.0}, {"date": "2012-07-17", "close": 745.0, "volume": 2033.0}, {"date": "2012-07-18", "close": 730.0, "volume": 166.0}, {"date": "2012-07-19", "close": 725.0, "volume": 1382.0}, {"date": "2012-07-20", "close": 725.0, "volume": 24129.0}, {"date": "2012-07-23", "close": 750.0, "volume": 3534.0}, {"date": "2012-07-24", "close": 765.0, "volume": 1840.0}, {"date": "2012-07-25", "close": 740.0, "volume": 950.0}, {"date": "2012-07-26", "close": 730.0, "volume": 926.0}, {"date": "2012-07-27", "close": 740.0, "volume": 758.0}, {"date": "2012-07-30", "close": 725.0, "volume": 526.0}, {"date": "2012-07-31", "close": 750.0, "volume": 1279.0}, {"date": "2012-08-01", "close": 730.0, "volume": 499.0}, {"date": "2012-08-02", "close": 750.0, "volume": 1262.0}, {"date": "2012-08-03", "close": 745.0, "volume": 480.0}, {"date": "2012-08-06", "close": 735.0, "volume": 569.0}, {"date": "2012-08-07", "close": 725.0, "volume": 620.0}, {"date": "2012-08-10", "close": 680.0, "volume": 1111.0}, {"date": "2012-08-13", "close": 675.0, "volume": 1219.0}, {"date": "2012-08-14", "close": 680.0, "volume": 1244.0}, {"date": "2012-08-15", "close": 725.0, "volume": 3121.0}, {"date": "2012-08-16", "close": 710.0, "volume": 1881.0}, {"date": "2012-08-17", "close": 725.0, "volume": 346.0}, {"date": "2012-08-20", "close": 750.0, "volume": 1070.0}, {"date": "2012-08-21", "close": 730.0, "volume": 660.0}, {"date": "2012-08-22", "close": 725.0, "volume": 362.0}, {"date": "2012-08-23", "close": 715.0, "volume": 489.0}, {"date": "2012-08-24", "close": 745.0, "volume": 1328.0}, {"date": "2012-08-27", "close": 740.0, "volume": 673.0}, {"date": "2012-08-28", "close": 725.0, "volume": 519.0}, {"date": "2012-08-29", "close": 730.0, "volume": 1305.0}, {"date": "2012-08-30", "close": 700.0, "volume": 1865.0}, {"date": "2012-08-31", "close": 685.0, "volume": 353.0}, {"date": "2012-09-03", "close": 715.0, "volume": 1056.0}, {"date": "2012-09-04", "close": 705.0, "volume": 1550.0}, {"date": "2012-09-05", "close": 700.0, "volume": 471.0}, {"date": "2012-09-06", "close": 690.0, "volume": 7210.0}, {"date": "2012-09-07", "close": 690.0, "volume": 1371.0}, {"date": "2012-09-10", "close": 705.0, "volume": 838.0}, {"date": "2012-09-11", "close": 710.0, "volume": 450.0}, {"date": "2012-09-12", "close": 725.0, "volume": 1679.0}, {"date": "2012-09-13", "close": 705.0, "volume": 525.0}, {"date": "2012-09-14", "close": 755.0, "volume": 2015.0}, {"date": "2012-09-17", "close": 740.0, "volume": 971.0}, {"date": "2012-09-18", "close": 740.0, "volume": 986.0}, {"date": "2012-09-19", "close": 735.0, "volume": 3147.0}, {"date": "2012-09-20", "close": 740.0, "volume": 1567.0}, {"date": "2012-09-21", "close": 735.0, "volume": 7622.0}, {"date": "2012-09-24", "close": 730.0, "volume": 1300.0}, {"date": "2012-09-25", "close": 720.0, "volume": 1244.0}, {"date": "2012-09-26", "close": 710.0, "volume": 1784.0}, {"date": "2012-09-27", "close": 700.0, "volume": 1235.0}, {"date": "2012-09-28", "close": 730.0, "volume": 673.0}, {"date": "2012-10-01", "close": 715.0, "volume": 755.0}, {"date": "2012-10-02", "close": 720.0, "volume": 957.0}, {"date": "2012-10-03", "close": 720.0, "volume": 473.0}, {"date": "2012-10-04", "close": 705.0, "volume": 4256.0}, {"date": "2012-10-05", "close": 700.0, "volume": 2048.0}, {"date": "2012-10-08", "close": 700.0, "volume": 3005.0}, {"date": "2012-10-09", "close": 700.0, "volume": 2617.0}, {"date": "2012-10-10", "close": 680.0, "volume": 1444.0}, {"date": "2012-10-11", "close": 665.0, "volume": 2205.0}, {"date": "2012-10-12", "close": 670.0, "volume": 464.0}, {"date": "2012-10-15", "close": 680.0, "volume": 600.0}, {"date": "2012-10-16", "close": 670.0, "volume": 1344.0}, {"date": "2012-10-17", "close": 685.0, "volume": 1540.0}, {"date": "2012-10-18", "close": 700.0, "volume": 1047.0}, {"date": "2012-10-19", "close": 695.0, "volume": 765.0}, {"date": "2012-10-22", "close": 700.0, "volume": 359.0}, {"date": "2012-10-23", "close": 690.0, "volume": 1830.0}, {"date": "2012-10-24", "close": 685.0, "volume": 1072.0}, {"date": "2012-10-25", "close": 685.0, "volume": 399.0}, {"date": "2012-10-26", "close": 685.0, "volume": 1647.0}, {"date": "2012-10-29", "close": 685.0, "volume": 703.0}, {"date": "2012-10-30", "close": 680.0, "volume": 265.0}, {"date": "2012-10-31", "close": 690.0, "volume": 1750.0}, {"date": "2012-11-01", "close": 670.0, "volume": 240.0}, {"date": "2012-11-02", "close": 675.0, "volume": 65.0}, {"date": "2012-11-05", "close": 680.0, "volume": 678.0}, {"date": "2012-11-06", "close": 670.0, "volume": 172.0}, {"date": "2012-11-07", "close": 710.0, "volume": 2087.0}, {"date": "2012-11-08", "close": 690.0, "volume": 372.0}, {"date": "2012-11-09", "close": 710.0, "volume": 859.0}, {"date": "2012-11-12", "close": 700.0, "volume": 67.0}, {"date": "2012-11-13", "close": 700.0, "volume": 395.0}, {"date": "2012-11-14", "close": 700.0, "volume": 1079.0}, {"date": "2012-11-15", "close": 690.0, "volume": 434.0}, {"date": "2012-11-16", "close": 685.0, "volume": 405.0}, {"date": "2012-11-19", "close": 670.0, "volume": 489.0}, {"date": "2012-11-20", "close": 680.0, "volume": 189.0}, {"date": "2012-11-21", "close": 660.0, "volume": 360.0}, {"date": "2012-11-22", "close": 670.0, "volume": 459.0}, {"date": "2012-11-23", "close": 690.0, "volume": 268.0}, {"date": "2012-11-26", "close": 710.0, "volume": 301.0}, {"date": "2012-11-27", "close": 710.0, "volume": 1488.0}, {"date": "2012-11-28", "close": 700.0, "volume": 941.0}, {"date": "2012-11-29", "close": 690.0, "volume": 130.0}, {"date": "2012-11-30", "close": 715.0, "volume": 1317.0}, {"date": "2012-12-03", "close": 715.0, "volume": 410.0}, {"date": "2012-12-04", "close": 710.0, "volume": 4202.0}, {"date": "2012-12-05", "close": 710.0, "volume": 283.0}, {"date": "2012-12-06", "close": 695.0, "volume": 67.0}, {"date": "2012-12-07", "close": 730.0, "volume": 1055.0}, {"date": "2012-12-10", "close": 705.0, "volume": 321.0}, {"date": "2012-12-11", "close": 720.0, "volume": 1652.0}, {"date": "2012-12-12", "close": 715.0, "volume": 216.0}, {"date": "2012-12-13", "close": 710.0, "volume": 417.0}, {"date": "2012-12-14", "close": 735.0, "volume": 1669.0}, {"date": "2012-12-17", "close": 745.0, "volume": 869.0}, {"date": "2012-12-18", "close": 750.0, "volume": 730.0}, {"date": "2012-12-19", "close": 750.0, "volume": 2465.0}, {"date": "2012-12-20", "close": 750.0, "volume": 1467.0}, {"date": "2012-12-21", "close": 740.0, "volume": 515.0}, {"date": "2012-12-24", "close": 735.0, "volume": 59.0}, {"date": "2012-12-27", "close": 740.0, "volume": 109.0}, {"date": "2012-12-28", "close": 745.0, "volume": 627.0}, {"date": "2012-12-31", "close": 745.0, "volume": 235.0}, {"date": "2013-01-02", "close": 750.0, "volume": 581.0}, {"date": "2013-01-03", "close": 765.0, "volume": 491.0}, {"date": "2013-01-04", "close": 780.0, "volume": 1374.0}, {"date": "2013-01-07", "close": 765.0, "volume": 309.0}, {"date": "2013-01-08", "close": 765.0, "volume": 300.0}, {"date": "2013-01-09", "close": 770.0, "volume": 668.0}, {"date": "2013-01-10", "close": 785.0, "volume": 991.0}, {"date": "2013-01-11", "close": 760.0, "volume": 931.0}, {"date": "2013-01-14", "close": 765.0, "volume": 427.0}, {"date": "2013-01-15", "close": 765.0, "volume": 264.0}, {"date": "2013-01-16", "close": 750.0, "volume": 312.0}, {"date": "2013-01-17", "close": 750.0, "volume": 167.0}, {"date": "2013-01-18", "close": 740.0, "volume": 664.0}, {"date": "2013-01-21", "close": 740.0, "volume": 62.0}, {"date": "2013-01-22", "close": 730.0, "volume": 344.0}, {"date": "2013-01-23", "close": 720.0, "volume": 241.0}, {"date": "2013-01-24", "close": 740.0, "volume": 178.0}, {"date": "2013-01-25", "close": 725.0, "volume": 501.0}, {"date": "2013-01-29", "close": 720.0, "volume": 218.0}, {"date": "2013-01-30", "close": 740.0, "volume": 4432.0}, {"date": "2013-01-31", "close": 770.0, "volume": 1842.0}, {"date": "2013-02-01", "close": 770.0, "volume": 564.0}, {"date": "2013-02-04", "close": 740.0, "volume": 726.0}, {"date": "2013-02-05", "close": 710.0, "volume": 527.0}, {"date": "2013-02-06", "close": 695.0, "volume": 957.0}, {"date": "2013-02-07", "close": 715.0, "volume": 749.0}, {"date": "2013-02-08", "close": 700.0, "volume": 591.0}, {"date": "2013-02-11", "close": 715.0, "volume": 265.0}, {"date": "2013-02-12", "close": 695.0, "volume": 203.0}, {"date": "2013-02-13", "close": 715.0, "volume": 1327.0}, {"date": "2013-02-14", "close": 700.0, "volume": 222.0}, {"date": "2013-02-15", "close": 700.0, "volume": 2876.0}, {"date": "2013-02-18", "close": 700.0, "volume": 124.0}, {"date": "2013-02-19", "close": 700.0, "volume": 767.0}, {"date": "2013-02-20", "close": 700.0, "volume": 289.0}, {"date": "2013-02-21", "close": 690.0, "volume": 358.0}, {"date": "2013-02-22", "close": 695.0, "volume": 954.0}, {"date": "2013-02-25", "close": 690.0, "volume": 2186.0}, {"date": "2013-02-26", "close": 680.0, "volume": 1269.0}, {"date": "2013-02-27", "close": 710.0, "volume": 1718.0}, {"date": "2013-02-28", "close": 725.0, "volume": 1936.0}, {"date": "2013-03-01", "close": 695.0, "volume": 389.0}, {"date": "2013-03-04", "close": 680.0, "volume": 258.0}, {"date": "2013-03-05", "close": 670.0, "volume": 429.0}, {"date": "2013-03-06", "close": 660.0, "volume": 1425.0}, {"date": "2013-03-07", "close": 645.0, "volume": 357.0}, {"date": "2013-03-08", "close": 690.0, "volume": 809.0}, {"date": "2013-03-11", "close": 675.0, "volume": 3.0}, {"date": "2013-03-12", "close": 645.0, "volume": 713.0}, {"date": "2013-03-13", "close": 630.0, "volume": 1931.0}, {"date": "2013-03-14", "close": 615.0, "volume": 1025.0}, {"date": "2013-03-15", "close": 680.0, "volume": 1004.0}, {"date": "2013-03-18", "close": 660.0, "volume": 110.0}, {"date": "2013-03-19", "close": 690.0, "volume": 1295.0}, {"date": "2013-03-20", "close": 700.0, "volume": 1214.0}, {"date": "2013-03-21", "close": 710.0, "volume": 210.0}, {"date": "2013-03-22", "close": 720.0, "volume": 1328.0}, {"date": "2013-03-25", "close": 720.0, "volume": 543.0}, {"date": "2013-03-26", "close": 735.0, "volume": 452.0}, {"date": "2013-03-27", "close": 760.0, "volume": 2871.0}, {"date": "2013-03-28", "close": 760.0, "volume": 1706.0}, {"date": "2013-04-02", "close": 760.0, "volume": 105.0}, {"date": "2013-04-03", "close": 700.0, "volume": 928.0}, {"date": "2013-04-04", "close": 680.0, "volume": 360.0}, {"date": "2013-04-05", "close": 675.0, "volume": 425.0}, {"date": "2013-04-08", "close": 685.0, "volume": 481.0}, {"date": "2013-04-09", "close": 680.0, "volume": 174.0}, {"date": "2013-04-10", "close": 665.0, "volume": 1132.0}, {"date": "2013-04-11", "close": 650.0, "volume": 1107.0}, {"date": "2013-04-12", "close": 720.0, "volume": 3527.0}, {"date": "2013-04-15", "close": 675.0, "volume": 813.0}, {"date": "2013-04-16", "close": 640.0, "volume": 490.0}, {"date": "2013-04-17", "close": 655.0, "volume": 246.0}, {"date": "2013-04-18", "close": 640.0, "volume": 826.0}, {"date": "2013-04-19", "close": 670.0, "volume": 527.0}, {"date": "2013-04-22", "close": 645.0, "volume": 133.0}, {"date": "2013-04-23", "close": 650.0, "volume": 15110.0}, {"date": "2013-04-24", "close": 645.0, "volume": 420.0}, {"date": "2013-04-26", "close": 665.0, "volume": 5282.0}, {"date": "2013-04-29", "close": 650.0, "volume": 757.0}, {"date": "2013-04-30", "close": 690.0, "volume": 2771.0}, {"date": "2013-05-01", "close": 680.0, "volume": 507.0}, {"date": "2013-05-02", "close": 675.0, "volume": 293.0}, {"date": "2013-05-03", "close": 655.0, "volume": 2112.0}, {"date": "2013-05-06", "close": 685.0, "volume": 136.0}, {"date": "2013-05-07", "close": 680.0, "volume": 109.0}, {"date": "2013-05-08", "close": 670.0, "volume": 320.0}, {"date": "2013-05-09", "close": 680.0, "volume": 1236.0}, {"date": "2013-05-10", "close": 675.0, "volume": 381.0}, {"date": "2013-05-13", "close": 660.0, "volume": 164.0}, {"date": "2013-05-14", "close": 670.0, "volume": 1895.0}, {"date": "2013-05-15", "close": 680.0, "volume": 734.0}, {"date": "2013-05-16", "close": 640.0, "volume": 393.0}, {"date": "2013-05-17", "close": 650.0, "volume": 243.0}, {"date": "2013-05-20", "close": 640.0, "volume": 121.0}, {"date": "2013-05-21", "close": 640.0, "volume": 129.0}, {"date": "2013-05-22", "close": 600.0, "volume": 1118.0}, {"date": "2013-05-23", "close": 600.0, "volume": 967.0}, {"date": "2013-05-24", "close": 590.0, "volume": 1784.0}, {"date": "2013-05-27", "close": 575.0, "volume": 663.0}, {"date": "2013-05-28", "close": 560.0, "volume": 307.0}, {"date": "2013-05-29", "close": 550.0, "volume": 3944.0}, {"date": "2013-05-30", "close": 540.0, "volume": 473.0}, {"date": "2013-05-31", "close": 550.0, "volume": 3292.0}, {"date": "2013-06-03", "close": 530.0, "volume": 215.0}, {"date": "2013-06-04", "close": 540.0, "volume": 322.0}, {"date": "2013-06-05", "close": 515.0, "volume": 3581.0}, {"date": "2013-06-06", "close": 505.0, "volume": 211.0}, {"date": "2013-06-07", "close": 495.0, "volume": 735.0}, {"date": "2013-06-11", "close": 485.0, "volume": 438.0}, {"date": "2013-06-12", "close": 460.0, "volume": 164.0}, {"date": "2013-06-13", "close": 530.0, "volume": 7104.0}, {"date": "2013-06-14", "close": 510.0, "volume": 719.0}, {"date": "2013-06-17", "close": 500.0, "volume": 285.0}, {"date": "2013-06-18", "close": 530.0, "volume": 2704.0}, {"date": "2013-06-19", "close": 515.0, "volume": 442.0}, {"date": "2013-06-20", "close": 485.0, "volume": 436.0}, {"date": "2013-06-21", "close": 490.0, "volume": 523.0}, {"date": "2013-06-24", "close": 460.0, "volume": 874.0}, {"date": "2013-06-25", "close": 470.0, "volume": 3559.0}, {"date": "2013-06-26", "close": 485.0, "volume": 218.0}, {"date": "2013-06-27", "close": 510.0, "volume": 887.0}, {"date": "2013-06-28", "close": 500.0, "volume": 2919.0}, {"date": "2013-07-01", "close": 495.0, "volume": 650.0}, {"date": "2013-07-02", "close": 500.0, "volume": 348.0}, {"date": "2013-07-03", "close": 500.0, "volume": 111.0}, {"date": "2013-07-04", "close": 480.0, "volume": 787.0}, {"date": "2013-07-05", "close": 460.0, "volume": 838.0}, {"date": "2013-07-08", "close": 475.0, "volume": 430.0}, {"date": "2013-07-09", "close": 470.0, "volume": 1318.0}, {"date": "2013-07-12", "close": 445.0, "volume": 9872.0}, {"date": "2013-07-15", "close": 440.0, "volume": 695.0}, {"date": "2013-07-16", "close": 430.0, "volume": 1088.0}, {"date": "2013-07-17", "close": 430.0, "volume": 3149.0}, {"date": "2013-07-18", "close": 460.0, "volume": 2101.0}, {"date": "2013-07-19", "close": 475.0, "volume": 4218.0}, {"date": "2013-07-22", "close": 465.0, "volume": 4418.0}, {"date": "2013-07-23", "close": 465.0, "volume": 316.0}, {"date": "2013-07-24", "close": 465.0, "volume": 465.0}, {"date": "2013-07-25", "close": 450.0, "volume": 1034.0}, {"date": "2013-07-26", "close": 440.0, "volume": 1521.0}, {"date": "2013-07-29", "close": 435.0, "volume": 422.0}, {"date": "2013-07-30", "close": 435.0, "volume": 974.0}, {"date": "2013-07-31", "close": 440.0, "volume": 3144.0}, {"date": "2013-08-01", "close": 440.0, "volume": 395.0}, {"date": "2013-08-02", "close": 430.0, "volume": 469.0}, {"date": "2013-08-05", "close": 425.0, "volume": 548.0}, {"date": "2013-08-06", "close": 410.0, "volume": 464.0}, {"date": "2013-08-07", "close": 400.0, "volume": 431.0}, {"date": "2013-08-08", "close": 425.0, "volume": 1713.0}, {"date": "2013-08-09", "close": 425.0, "volume": 672.0}, {"date": "2013-08-12", "close": 425.0, "volume": 475.0}, {"date": "2013-08-13", "close": 430.0, "volume": 533.0}, {"date": "2013-08-14", "close": 430.0, "volume": 1061.0}, {"date": "2013-08-15", "close": 450.0, "volume": 1107.0}, {"date": "2013-08-16", "close": 450.0, "volume": 1778.0}, {"date": "2013-08-19", "close": 445.0, "volume": 617.0}, {"date": "2013-08-20", "close": 425.0, "volume": 938.0}, {"date": "2013-08-21", "close": 425.0, "volume": 1125.0}, {"date": "2013-08-22", "close": 430.0, "volume": 483.0}, {"date": "2013-08-23", "close": 440.0, "volume": 819.0}, {"date": "2013-08-26", "close": 440.0, "volume": 41.0}, {"date": "2013-08-27", "close": 440.0, "volume": 438.0}, {"date": "2013-08-28", "close": 425.0, "volume": 309.0}, {"date": "2013-08-29", "close": 430.0, "volume": 1777.0}, {"date": "2013-08-30", "close": 445.0, "volume": 1319.0}, {"date": "2013-09-02", "close": 430.0, "volume": 1261.0}, {"date": "2013-09-03", "close": 420.0, "volume": 884.0}, {"date": "2013-09-04", "close": 435.0, "volume": 833.0}, {"date": "2013-09-05", "close": 425.0, "volume": 2471.0}, {"date": "2013-09-06", "close": 430.0, "volume": 720.0}, {"date": "2013-09-09", "close": 435.0, "volume": 308.0}, {"date": "2013-09-10", "close": 470.0, "volume": 3187.0}, {"date": "2013-09-11", "close": 470.0, "volume": 2081.0}, {"date": "2013-09-12", "close": 465.0, "volume": 1006.0}, {"date": "2013-09-13", "close": 455.0, "volume": 1032.0}, {"date": "2013-09-16", "close": 455.0, "volume": 602.0}, {"date": "2013-09-17", "close": 455.0, "volume": 177.0}, {"date": "2013-09-18", "close": 485.0, "volume": 6040.0}, {"date": "2013-09-19", "close": 490.0, "volume": 4973.0}, {"date": "2013-09-20", "close": 475.0, "volume": 4153.0}, {"date": "2013-09-23", "close": 465.0, "volume": 924.0}, {"date": "2013-09-24", "close": 460.0, "volume": 1237.0}, {"date": "2013-09-25", "close": 475.0, "volume": 4207.0}, {"date": "2013-09-26", "close": 480.0, "volume": 1906.0}, {"date": "2013-09-27", "close": 485.0, "volume": 924.0}, {"date": "2013-09-30", "close": 465.0, "volume": 1649.0}, {"date": "2013-10-01", "close": 460.0, "volume": 451.0}, {"date": "2013-10-02", "close": 445.0, "volume": 865.0}, {"date": "2013-10-03", "close": 460.0, "volume": 617.0}, {"date": "2013-10-04", "close": 455.0, "volume": 490.0}, {"date": "2013-10-07", "close": 455.0, "volume": 84.0}, {"date": "2013-10-08", "close": 480.0, "volume": 1004.0}, {"date": "2013-10-09", "close": 460.0, "volume": 1835.0}, {"date": "2013-10-10", "close": 450.0, "volume": 422.0}, {"date": "2013-10-11", "close": 455.0, "volume": 860.0}, {"date": "2013-10-14", "close": 445.0, "volume": 511.0}, {"date": "2013-10-15", "close": 450.0, "volume": 371.0}, {"date": "2013-10-16", "close": 450.0, "volume": 1243.0}, {"date": "2013-10-17", "close": 470.0, "volume": 7086.0}, {"date": "2013-10-18", "close": 485.0, "volume": 1287.0}, {"date": "2013-10-21", "close": 480.0, "volume": 863.0}, {"date": "2013-10-22", "close": 480.0, "volume": 1729.0}, {"date": "2013-10-23", "close": 505.0, "volume": 3452.0}, {"date": "2013-10-24", "close": 525.0, "volume": 2523.0}, {"date": "2013-10-25", "close": 525.0, "volume": 1220.0}, {"date": "2013-10-28", "close": 530.0, "volume": 1115.0}, {"date": "2013-10-29", "close": 505.0, "volume": 695.0}, {"date": "2013-10-30", "close": 480.0, "volume": 1275.0}, {"date": "2013-10-31", "close": 480.0, "volume": 1243.0}, {"date": "2013-11-01", "close": 420.0, "volume": 13704.0}, {"date": "2013-11-04", "close": 395.0, "volume": 2595.0}, {"date": "2013-11-05", "close": 400.0, "volume": 6882.0}, {"date": "2013-11-06", "close": 435.0, "volume": 5514.0}, {"date": "2013-11-07", "close": 445.0, "volume": 5932.0}, {"date": "2013-11-08", "close": 445.0, "volume": 3090.0}, {"date": "2013-11-11", "close": 415.0, "volume": 2091.0}, {"date": "2013-11-12", "close": 405.0, "volume": 896.0}, {"date": "2013-11-13", "close": 380.0, "volume": 3775.0}, {"date": "2013-11-14", "close": 385.0, "volume": 1250.0}, {"date": "2013-11-15", "close": 390.0, "volume": 5625.0}, {"date": "2013-11-18", "close": 375.0, "volume": 2561.0}, {"date": "2013-11-19", "close": 355.0, "volume": 1833.0}, {"date": "2013-11-20", "close": 350.0, "volume": 1995.0}, {"date": "2013-11-21", "close": 330.0, "volume": 3907.0}, {"date": "2013-11-22", "close": 340.0, "volume": 3370.0}, {"date": "2013-11-25", "close": 350.0, "volume": 1158.0}, {"date": "2013-11-26", "close": 345.0, "volume": 652.0}, {"date": "2013-11-27", "close": 340.0, "volume": 681.0}, {"date": "2013-11-28", "close": 330.0, "volume": 1211.0}, {"date": "2013-11-29", "close": 335.0, "volume": 674.0}, {"date": "2013-12-02", "close": 335.0, "volume": 452.0}, {"date": "2013-12-03", "close": 355.0, "volume": 2480.0}, {"date": "2013-12-04", "close": 350.0, "volume": 895.0}, {"date": "2013-12-05", "close": 345.0, "volume": 777.0}, {"date": "2013-12-06", "close": 365.0, "volume": 382.0}, {"date": "2013-12-09", "close": 345.0, "volume": 388.0}, {"date": "2013-12-10", "close": 345.0, "volume": 497.0}, {"date": "2013-12-11", "close": 355.0, "volume": 282.0}, {"date": "2013-12-12", "close": 380.0, "volume": 8982.0}, {"date": "2013-12-13", "close": 350.0, "volume": 413.0}, {"date": "2013-12-16", "close": 340.0, "volume": 220.0}, {"date": "2013-12-17", "close": 330.0, "volume": 1902.0}, {"date": "2013-12-18", "close": 335.0, "volume": 215.0}, {"date": "2013-12-19", "close": 330.0, "volume": 115.0}, {"date": "2013-12-20", "close": 330.0, "volume": 820.0}, {"date": "2013-12-23", "close": 350.0, "volume": 1557.0}, {"date": "2013-12-24", "close": 360.0, "volume": 1113.0}, {"date": "2013-12-27", "close": 360.0, "volume": 276.0}, {"date": "2013-12-30", "close": 375.0, "volume": 455.0}, {"date": "2013-12-31", "close": 380.0, "volume": 203.0}, {"date": "2014-01-02", "close": 370.0, "volume": 280.0}, {"date": "2014-01-03", "close": 355.0, "volume": 231.0}, {"date": "2014-01-06", "close": 375.0, "volume": 760.0}, {"date": "2014-01-07", "close": 370.0, "volume": 1383.0}, {"date": "2014-01-08", "close": 365.0, "volume": 607.0}, {"date": "2014-01-09", "close": 370.0, "volume": 1000.0}, {"date": "2014-01-10", "close": 360.0, "volume": 232.0}, {"date": "2014-01-13", "close": 370.0, "volume": 710.0}, {"date": "2014-01-14", "close": 340.0, "volume": 1701.0}, {"date": "2014-01-15", "close": 350.0, "volume": 1418.0}, {"date": "2014-01-16", "close": 330.0, "volume": 1732.0}, {"date": "2014-01-17", "close": 305.0, "volume": 3534.0}, {"date": "2014-01-20", "close": 310.0, "volume": 341.0}, {"date": "2014-01-21", "close": 300.0, "volume": 136.0}, {"date": "2014-01-22", "close": 310.0, "volume": 194.0}, {"date": "2014-01-23", "close": 320.0, "volume": 1671.0}, {"date": "2014-01-24", "close": 305.0, "volume": 743.0}, {"date": "2014-01-28", "close": 290.0, "volume": 261.0}, {"date": "2014-01-29", "close": 300.0, "volume": 379.0}, {"date": "2014-01-30", "close": 285.0, "volume": 1001.0}, {"date": "2014-01-31", "close": 220.0, "volume": 25325.0}, {"date": "2014-02-03", "close": 180.0, "volume": 1872.0}, {"date": "2014-02-04", "close": 175.0, "volume": 18856.0}, {"date": "2014-02-05", "close": 170.0, "volume": 3270.0}, {"date": "2014-02-06", "close": 170.0, "volume": 11007.0}, {"date": "2014-02-07", "close": 200.0, "volume": 5488.0}, {"date": "2014-02-10", "close": 215.0, "volume": 3578.0}, {"date": "2014-02-11", "close": 195.0, "volume": 3571.0}, {"date": "2014-02-12", "close": 190.0, "volume": 2974.0}, {"date": "2014-02-13", "close": 185.0, "volume": 4601.0}, {"date": "2014-02-14", "close": 190.0, "volume": 385.0}, {"date": "2014-02-17", "close": 185.0, "volume": 1183.0}, {"date": "2014-02-18", "close": 195.0, "volume": 1447.0}, {"date": "2014-02-19", "close": 195.0, "volume": 884.0}, {"date": "2014-02-20", "close": 180.0, "volume": 1383.0}, {"date": "2014-02-21", "close": 175.0, "volume": 2727.0}, {"date": "2014-02-24", "close": 170.0, "volume": 1983.0}, {"date": "2014-02-25", "close": 175.0, "volume": 846.0}, {"date": "2014-02-26", "close": 175.0, "volume": 1326.0}, {"date": "2014-02-27", "close": 170.0, "volume": 1114.0}, {"date": "2014-02-28", "close": 175.0, "volume": 517.0}, {"date": "2014-03-03", "close": 165.0, "volume": 234.0}, {"date": "2014-03-04", "close": 170.0, "volume": 142.0}, {"date": "2014-03-05", "close": 175.0, "volume": 543.0}, {"date": "2014-03-06", "close": 170.0, "volume": 130.0}, {"date": "2014-03-07", "close": 175.0, "volume": 199.0}, {"date": "2014-03-10", "close": 180.0, "volume": 246.0}, {"date": "2014-03-11", "close": 170.0, "volume": 780.0}, {"date": "2014-03-12", "close": 170.0, "volume": 664.0}, {"date": "2014-03-13", "close": 165.0, "volume": 260.0}, {"date": "2014-03-14", "close": 160.0, "volume": 243.0}, {"date": "2014-03-17", "close": 160.0, "volume": 78.0}, {"date": "2014-03-18", "close": 165.0, "volume": 1514.0}, {"date": "2014-03-19", "close": 155.0, "volume": 594.0}, {"date": "2014-03-20", "close": 135.0, "volume": 3038.0}, {"date": "2014-03-21", "close": 105.0, "volume": 4238.0}, {"date": "2014-03-24", "close": 115.0, "volume": 3950.0}, {"date": "2014-03-25", "close": 105.0, "volume": 5139.0}, {"date": "2014-03-26", "close": 100.0, "volume": 1582.0}, {"date": "2014-03-27", "close": 120.0, "volume": 7973.0}, {"date": "2014-03-28", "close": 110.0, "volume": 1744.0}, {"date": "2014-03-31", "close": 105.0, "volume": 1060.0}, {"date": "2014-04-01", "close": 120.0, "volume": 1798.0}, {"date": "2014-04-02", "close": 125.0, "volume": 1139.0}, {"date": "2014-04-03", "close": 115.0, "volume": 912.0}, {"date": "2014-04-04", "close": 105.0, "volume": 801.0}, {"date": "2014-04-07", "close": 105.0, "volume": 807.0}, {"date": "2014-04-08", "close": 98.0, "volume": 23113.0}, {"date": "2014-04-09", "close": 82.0, "volume": 19522.0}, {"date": "2014-04-10", "close": 94.0, "volume": 19468.0}, {"date": "2014-04-11", "close": 93.0, "volume": 2490.0}, {"date": "2014-04-14", "close": 94.0, "volume": 1082.0}, {"date": "2014-04-15", "close": 93.0, "volume": 722.0}, {"date": "2014-04-16", "close": 95.0, "volume": 908.0}, {"date": "2014-04-17", "close": 105.0, "volume": 1707.0}, {"date": "2014-04-22", "close": 115.0, "volume": 1749.0}, {"date": "2014-04-23", "close": 100.0, "volume": 1993.0}, {"date": "2014-04-24", "close": 100.0, "volume": 344.0}, {"date": "2014-04-28", "close": 110.0, "volume": 601.0}, {"date": "2014-04-29", "close": 110.0, "volume": 193.0}, {"date": "2014-04-30", "close": 105.0, "volume": 435.0}, {"date": "2014-05-01", "close": 99.0, "volume": 1453.0}, {"date": "2014-05-02", "close": 92.0, "volume": 669.0}, {"date": "2014-05-05", "close": 90.0, "volume": 675.0}, {"date": "2014-05-06", "close": 91.0, "volume": 829.0}, {"date": "2014-05-07", "close": 87.0, "volume": 276.0}, {"date": "2014-05-08", "close": 88.0, "volume": 97.0}, {"date": "2014-05-09", "close": 80.0, "volume": 506.0}, {"date": "2014-05-12", "close": 81.0, "volume": 607.0}, {"date": "2014-05-13", "close": 81.0, "volume": 151.0}, {"date": "2014-05-14", "close": 82.0, "volume": 537.0}, {"date": "2014-05-15", "close": 82.0, "volume": 120.0}, {"date": "2014-05-16", "close": 85.0, "volume": 304.0}, {"date": "2014-05-19", "close": 85.0, "volume": 206.0}, {"date": "2014-05-20", "close": 81.0, "volume": 692.0}, {"date": "2014-05-21", "close": 81.0, "volume": 301.0}, {"date": "2014-05-22", "close": 87.0, "volume": 546.0}, {"date": "2014-05-23", "close": 100.0, "volume": 3066.0}, {"date": "2014-05-26", "close": 95.0, "volume": 1014.0}, {"date": "2014-05-27", "close": 94.0, "volume": 716.0}, {"date": "2014-05-28", "close": 89.0, "volume": 1514.0}, {"date": "2014-05-29", "close": 86.0, "volume": 971.0}, {"date": "2014-05-30", "close": 82.0, "volume": 14860.0}, {"date": "2014-06-02", "close": 84.0, "volume": 1685.0}, {"date": "2014-06-03", "close": 80.0, "volume": 1539.0}, {"date": "2014-06-04", "close": 84.0, "volume": 678.0}, {"date": "2014-06-05", "close": 81.0, "volume": 527.0}, {"date": "2014-06-06", "close": 82.0, "volume": 1045.0}, {"date": "2014-06-10", "close": 80.0, "volume": 2416.0}, {"date": "2014-06-11", "close": 79.0, "volume": 13923.0}, {"date": "2014-06-12", "close": 76.0, "volume": 813.0}, {"date": "2014-06-13", "close": 75.0, "volume": 333.0}, {"date": "2014-06-16", "close": 79.0, "volume": 718.0}, {"date": "2014-06-17", "close": 73.0, "volume": 1231.0}, {"date": "2014-06-18", "close": 70.0, "volume": 504.0}, {"date": "2014-06-19", "close": 75.0, "volume": 1284.0}, {"date": "2014-06-20", "close": 72.0, "volume": 313.0}, {"date": "2014-06-23", "close": 70.0, "volume": 2834.0}, {"date": "2014-06-24", "close": 69.0, "volume": 1117.0}, {"date": "2014-06-25", "close": 76.0, "volume": 18322.0}, {"date": "2014-06-26", "close": 81.0, "volume": 839.0}, {"date": "2014-06-27", "close": 88.0, "volume": 1097.0}, {"date": "2014-06-30", "close": 85.0, "volume": 2000.0}, {"date": "2014-07-01", "close": 88.0, "volume": 99.0}, {"date": "2014-07-02", "close": 98.0, "volume": 3759.0}, {"date": "2014-07-03", "close": 115.0, "volume": 3714.0}, {"date": "2014-07-04", "close": 115.0, "volume": 3305.0}, {"date": "2014-07-07", "close": 115.0, "volume": 796.0}, {"date": "2014-07-08", "close": 110.0, "volume": 19.0}, {"date": "2014-07-09", "close": 110.0, "volume": 1075.0}, {"date": "2014-07-10", "close": 115.0, "volume": 376.0}, {"date": "2014-07-11", "close": 110.0, "volume": 1120.0}, {"date": "2014-07-14", "close": 110.0, "volume": 167.0}, {"date": "2014-07-15", "close": 105.0, "volume": 252.0}, {"date": "2014-07-16", "close": 100.0, "volume": 5942.0}, {"date": "2014-07-17", "close": 110.0, "volume": 211.0}, {"date": "2014-07-18", "close": 110.0, "volume": 593.0}, {"date": "2014-07-21", "close": 105.0, "volume": 62.0}, {"date": "2014-07-22", "close": 100.0, "volume": 607.0}, {"date": "2014-07-23", "close": 110.0, "volume": 82.0}, {"date": "2014-07-24", "close": 110.0, "volume": 221.0}, {"date": "2014-07-25", "close": 105.0, "volume": 78.0}, {"date": "2014-07-28", "close": 100.0, "volume": 198.0}, {"date": "2014-07-29", "close": 105.0, "volume": 174.0}, {"date": "2014-07-30", "close": 100.0, "volume": 1321.0}, {"date": "2014-07-31", "close": 98.0, "volume": 1006.0}, {"date": "2014-08-01", "close": 100.0, "volume": 116.0}, {"date": "2014-08-04", "close": 105.0, "volume": 161.0}, {"date": "2014-08-05", "close": 100.0, "volume": 459.0}, {"date": "2014-08-06", "close": 105.0, "volume": 608.0}, {"date": "2014-08-07", "close": 96.0, "volume": 230.0}, {"date": "2014-08-08", "close": 90.0, "volume": 670.0}, {"date": "2014-08-11", "close": 93.0, "volume": 232.0}, {"date": "2014-08-12", "close": 93.0, "volume": 31.0}, {"date": "2014-08-13", "close": 92.0, "volume": 124.0}, {"date": "2014-08-14", "close": 91.0, "volume": 163.0}, {"date": "2014-08-15", "close": 95.0, "volume": 555.0}, {"date": "2014-08-18", "close": 91.0, "volume": 106.0}, {"date": "2014-08-19", "close": 95.0, "volume": 1071.0}, {"date": "2014-08-20", "close": 96.0, "volume": 245.0}, {"date": "2014-08-21", "close": 95.0, "volume": 531.0}, {"date": "2014-08-22", "close": 94.0, "volume": 2118.0}, {"date": "2014-08-25", "close": 96.0, "volume": 257.0}, {"date": "2014-08-26", "close": 95.0, "volume": 317.0}, {"date": "2014-08-27", "close": 95.0, "volume": 335.0}, {"date": "2014-08-28", "close": 92.0, "volume": 1148.0}, {"date": "2014-08-29", "close": 94.0, "volume": 524.0}, {"date": "2014-09-01", "close": 94.0, "volume": 352.0}, {"date": "2014-09-02", "close": 90.0, "volume": 29.0}, {"date": "2014-09-03", "close": 89.0, "volume": 151.0}, {"date": "2014-09-04", "close": 73.0, "volume": 2672.0}, {"date": "2014-09-05", "close": 80.0, "volume": 1625.0}, {"date": "2014-09-08", "close": 76.0, "volume": 1211.0}, {"date": "2014-09-09", "close": 79.0, "volume": 544.0}, {"date": "2014-09-10", "close": 84.0, "volume": 345.0}, {"date": "2014-09-11", "close": 80.0, "volume": 643.0}, {"date": "2014-09-12", "close": 81.0, "volume": 144.0}, {"date": "2014-09-15", "close": 96.0, "volume": 580.0}, {"date": "2014-09-16", "close": 89.0, "volume": 915.0}, {"date": "2014-09-17", "close": 87.0, "volume": 975.0}, {"date": "2014-09-18", "close": 87.0, "volume": 679.0}, {"date": "2014-09-19", "close": 89.0, "volume": 6527.0}, {"date": "2014-09-22", "close": 92.0, "volume": 142.0}, {"date": "2014-09-23", "close": 92.0, "volume": 101.0}, {"date": "2014-09-24", "close": 94.0, "volume": 205.0}, {"date": "2014-09-25", "close": 94.0, "volume": 180.0}, {"date": "2014-09-29", "close": 91.0, "volume": 118.0}, {"date": "2014-09-30", "close": 92.0, "volume": 6.0}, {"date": "2014-10-01", "close": 89.0, "volume": 219.0}, {"date": "2014-10-02", "close": 82.0, "volume": 176.0}, {"date": "2014-10-03", "close": 84.0, "volume": 370.0}, {"date": "2014-10-08", "close": 35.0, "volume": 6180.0}, {"date": "2014-10-09", "close": 31.0, "volume": 6394.0}, {"date": "2014-10-10", "close": 33.0, "volume": 7105.0}, {"date": "2014-10-13", "close": 39.0, "volume": 2289.0}, {"date": "2014-10-14", "close": 37.0, "volume": 840.0}, {"date": "2014-10-15", "close": 34.0, "volume": 995.0}, {"date": "2014-10-16", "close": 35.0, "volume": 666.0}, {"date": "2014-10-17", "close": 35.0, "volume": 227.0}, {"date": "2014-10-20", "close": 37.0, "volume": 739.0}, {"date": "2014-10-21", "close": 36.0, "volume": 262.0}, {"date": "2014-10-22", "close": 36.0, "volume": 339.0}, {"date": "2014-10-23", "close": 32.0, "volume": 896.0}, {"date": "2014-10-24", "close": 35.0, "volume": 39.0}, {"date": "2014-10-27", "close": 29.0, "volume": 168.0}, {"date": "2014-10-28", "close": 28.0, "volume": 67.0}, {"date": "2014-10-29", "close": 27.0, "volume": 913.0}, {"date": "2014-10-30", "close": 23.0, "volume": 2322.0}, {"date": "2014-10-31", "close": 22.0, "volume": 2012.0}, {"date": "2014-11-03", "close": 21.0, "volume": 2660.0}, {"date": "2014-11-04", "close": 23.0, "volume": 306.0}, {"date": "2014-11-05", "close": 19.0, "volume": 2169.0}, {"date": "2014-11-06", "close": 20.0, "volume": 966.0}, {"date": "2014-11-07", "close": 20.0, "volume": 349.0}, {"date": "2014-11-10", "close": 19.0, "volume": 1069.0}, {"date": "2014-11-11", "close": 17.0, "volume": 1063.0}, {"date": "2014-11-12", "close": 15.0, "volume": 1721.0}, {"date": "2014-11-13", "close": 11.0, "volume": 6868.0}, {"date": "2014-11-14", "close": 12.0, "volume": 3568.0}, {"date": "2014-11-17", "close": 12.0, "volume": 589.0}, {"date": "2014-11-18", "close": 5.0, "volume": 14410.0}, {"date": "2014-11-19", "close": 11.0, "volume": 67027.0}, {"date": "2014-11-20", "close": 10.0, "volume": 25348.0}, {"date": "2014-11-21", "close": 13.0, "volume": 10845.0}, {"date": "2014-11-24", "close": 12.0, "volume": 22367.0}, {"date": "2014-11-25", "close": 11.0, "volume": 3856.0}, {"date": "2014-11-26", "close": 12.0, "volume": 1183.0}, {"date": "2014-11-27", "close": 12.0, "volume": 2058.0}, {"date": "2014-11-28", "close": 10.0, "volume": 6383.0}, {"date": "2014-12-01", "close": 9.0, "volume": 3116.0}, {"date": "2014-12-02", "close": 9.0, "volume": 6225.0}, {"date": "2014-12-03", "close": 8.0, "volume": 2473.0}, {"date": "2014-12-04", "close": 7.0, "volume": 4136.0}, {"date": "2014-12-05", "close": 7.0, "volume": 12530.0}, {"date": "2014-12-08", "close": 6.0, "volume": 1405.0}, {"date": "2015-08-05", "close": 1.0, "volume": 3295.0}, {"date": "2015-08-06", "close": 0.5, "volume": 50.0}, {"date": "2015-08-07", "close": 1.0, "volume": 2600.0}, {"date": "2015-08-12", "close": 0.5, "volume": 1000.0}, {"date": "2015-08-13", "close": 0.5, "volume": 1380.0}, {"date": "2015-08-14", "close": 1.0, "volume": 4000.0}, {"date": "2015-08-17", "close": 0.5, "volume": 33000.0}, {"date": "2015-08-19", "close": 1.0, "volume": 403.0}, {"date": "2015-08-24", "close": 0.5, "volume": 139728.0}, {"date": "2015-08-25", "close": 0.5, "volume": 2.0}, {"date": "2015-08-27", "close": 0.5, "volume": 14000.0}, {"date": "2015-08-31", "close": 0.5, "volume": 25000.0}, {"date": "2015-09-01", "close": 0.5, "volume": 83200.0}, {"date": "2015-09-02", "close": 0.5, "volume": 139678.0}, {"date": "2015-09-03", "close": 0.5, "volume": 11350.0}, {"date": "2015-09-04", "close": 0.5, "volume": 520.0}, {"date": "2015-09-07", "close": 0.5, "volume": 91110.0}, {"date": "2015-09-08", "close": 0.5, "volume": 30055.0}, {"date": "2015-09-09", "close": 0.5, "volume": 56000.0}, {"date": "2015-09-10", "close": 0.5, "volume": 20000.0}, {"date": "2015-09-11", "close": 0.5, "volume": 41020.0}, {"date": "2015-09-14", "close": 0.5, "volume": 10000.0}, {"date": "2015-09-15", "close": 0.5, "volume": 20.0}, {"date": "2015-09-16", "close": 0.5, "volume": 16588.0}, {"date": "2015-09-17", "close": 0.5, "volume": 48375.0}, {"date": "2015-09-18", "close": 1.0, "volume": 49756.0}, {"date": "2015-09-22", "close": 0.5, "volume": 50000.0}, {"date": "2015-09-23", "close": 0.5, "volume": 3800.0}, {"date": "2015-09-24", "close": 0.5, "volume": 0.0}, {"date": "2015-09-25", "close": 0.5, "volume": 535.0}, {"date": "2015-09-29", "close": 0.5, "volume": 30.0}, {"date": "2015-09-30", "close": 0.5, "volume": 14000.0}, {"date": "2015-10-01", "close": 0.5, "volume": 5900.0}, {"date": "2015-10-15", "close": 0.5, "volume": 75.0}, {"date": "2015-10-16", "close": 0.5, "volume": 121800.0}, {"date": "2015-10-19", "close": 0.5, "volume": 2340.0}, {"date": "2015-10-20", "close": 0.6, "volume": 133186.0}, {"date": "2015-10-21", "close": 0.6, "volume": 67412.0}, {"date": "2015-10-22", "close": 0.7, "volume": 388349.0}, {"date": "2015-10-23", "close": 0.75, "volume": 530180.0}, {"date": "2015-10-26", "close": 0.7, "volume": 52547.0}, {"date": "2015-10-27", "close": 0.7, "volume": 105156.0}, {"date": "2015-10-28", "close": 0.7, "volume": 58013.0}, {"date": "2015-10-29", "close": 0.65, "volume": 94150.0}, {"date": "2015-10-30", "close": 0.7, "volume": 20180.0}, {"date": "2015-11-02", "close": 0.65, "volume": 187169.0}, {"date": "2015-11-03", "close": 0.7, "volume": 277245.0}, {"date": "2015-11-04", "close": 0.7, "volume": 52286.0}, {"date": "2015-11-06", "close": 0.65, "volume": 905.0}, {"date": "2015-11-09", "close": 0.65, "volume": 139125.0}, {"date": "2015-11-10", "close": 0.6, "volume": 84611.0}, {"date": "2015-11-11", "close": 0.6, "volume": 61922.0}, {"date": "2015-11-12", "close": 0.6, "volume": 36939.0}, {"date": "2015-11-13", "close": 0.6, "volume": 9572.0}, {"date": "2015-11-17", "close": 0.65, "volume": 88251.0}, {"date": "2015-11-18", "close": 0.6, "volume": 57575.0}, {"date": "2015-11-19", "close": 0.65, "volume": 37349.0}, {"date": "2015-11-20", "close": 0.6, "volume": 17286.0}, {"date": "2015-11-23", "close": 0.6, "volume": 19888.0}, {"date": "2015-11-24", "close": 0.6, "volume": 3000.0}, {"date": "2015-11-26", "close": 0.6, "volume": 17596.0}, {"date": "2015-11-27", "close": 0.6, "volume": 11400.0}, {"date": "2015-11-30", "close": 0.65, "volume": 46718.0}, {"date": "2015-12-01", "close": 0.65, "volume": 8239.0}, {"date": "2015-12-02", "close": 0.65, "volume": 41441.0}, {"date": "2015-12-03", "close": 0.6, "volume": 36225.0}, {"date": "2015-12-04", "close": 0.65, "volume": 19915.0}, {"date": "2015-12-07", "close": 0.55, "volume": 365444.0}, {"date": "2015-12-08", "close": 0.5, "volume": 26140.0}, {"date": "2015-12-09", "close": 0.45, "volume": 2939.0}, {"date": "2015-12-11", "close": 0.5, "volume": 20839.0}, {"date": "2015-12-14", "close": 0.5, "volume": 425.0}, {"date": "2015-12-16", "close": 0.4, "volume": 137525.0}, {"date": "2015-12-17", "close": 0.4, "volume": 3315.0}, {"date": "2015-12-18", "close": 0.4, "volume": 35767.0}, {"date": "2015-12-22", "close": 0.4, "volume": 875.0}, {"date": "2015-12-24", "close": 0.4, "volume": 4427.0}, {"date": "2015-12-29", "close": 0.4, "volume": 2200.0}, {"date": "2015-12-30", "close": 0.4, "volume": 38466.0}, {"date": "2016-01-04", "close": 0.45, "volume": 14333.0}, {"date": "2016-01-06", "close": 0.4, "volume": 8000.0}, {"date": "2016-01-07", "close": 0.45, "volume": 315.0}, {"date": "2016-01-08", "close": 0.4, "volume": 965.0}, {"date": "2016-01-12", "close": 0.4, "volume": 14987.0}, {"date": "2016-01-13", "close": 0.4, "volume": 10000.0}, {"date": "2016-01-14", "close": 0.4, "volume": 19354.0}, {"date": "2016-01-15", "close": 0.4, "volume": 66475.0}, {"date": "2016-01-18", "close": 0.35, "volume": 31737.0}, {"date": "2016-01-19", "close": 0.4, "volume": 39000.0}, {"date": "2016-01-20", "close": 0.45, "volume": 61000.0}, {"date": "2016-01-21", "close": 0.45, "volume": 89172.0}, {"date": "2016-01-22", "close": 0.45, "volume": 1594.0}, {"date": "2016-01-27", "close": 0.4, "volume": 9275.0}, {"date": "2016-01-29", "close": 0.4, "volume": 12.0}, {"date": "2016-02-01", "close": 0.4, "volume": 36.0}, {"date": "2016-02-02", "close": 0.4, "volume": 12.0}, {"date": "2016-02-05", "close": 0.4, "volume": 17365.0}, {"date": "2016-02-08", "close": 0.35, "volume": 62400.0}, {"date": "2016-02-09", "close": 0.35, "volume": 1291.0}, {"date": "2016-02-10", "close": 0.35, "volume": 2000.0}, {"date": "2016-02-11", "close": 0.35, "volume": 200.0}, {"date": "2016-02-12", "close": 0.35, "volume": 32321.0}, {"date": "2016-02-15", "close": 0.4, "volume": 25060.0}, {"date": "2016-02-16", "close": 0.4, "volume": 18767.0}, {"date": "2016-02-17", "close": 0.4, "volume": 5102.0}, {"date": "2016-02-18", "close": 0.45, "volume": 9966.0}, {"date": "2016-02-19", "close": 0.4, "volume": 3000.0}, {"date": "2016-02-22", "close": 0.45, "volume": 151034.0}, {"date": "2016-02-23", "close": 0.45, "volume": 10000.0}, {"date": "2016-02-25", "close": 0.5, "volume": 118459.0}, {"date": "2016-02-26", "close": 0.5, "volume": 140854.0}, {"date": "2016-02-29", "close": 0.5, "volume": 80700.0}, {"date": "2016-03-01", "close": 0.5, "volume": 156243.0}, {"date": "2016-03-02", "close": 0.5, "volume": 47180.0}, {"date": "2016-03-03", "close": 0.55, "volume": 200808.0}, {"date": "2016-03-04", "close": 0.5, "volume": 16164.0}, {"date": "2016-03-07", "close": 0.5, "volume": 4883.0}, {"date": "2016-03-08", "close": 0.5, "volume": 5800.0}, {"date": "2016-03-09", "close": 0.5, "volume": 12515.0}, {"date": "2016-03-10", "close": 0.45, "volume": 2322.0}, {"date": "2016-03-11", "close": 0.55, "volume": 61094.0}, {"date": "2016-03-14", "close": 0.55, "volume": 71681.0}, {"date": "2016-03-15", "close": 0.6, "volume": 194426.0}, {"date": "2016-03-16", "close": 0.6, "volume": 748485.0}, {"date": "2016-03-17", "close": 0.55, "volume": 238033.0}, {"date": "2016-03-18", "close": 0.55, "volume": 63161.0}, {"date": "2016-03-21", "close": 0.5, "volume": 71903.0}, {"date": "2016-03-22", "close": 0.5, "volume": 93375.0}, {"date": "2016-03-23", "close": 0.5, "volume": 166880.0}, {"date": "2016-03-24", "close": 0.5, "volume": 8940.0}, {"date": "2016-03-31", "close": 0.45, "volume": 248023.0}, {"date": "2016-04-04", "close": 0.5, "volume": 46792.0}, {"date": "2016-04-05", "close": 0.5, "volume": 113148.0}, {"date": "2016-04-06", "close": 0.45, "volume": 2222.0}, {"date": "2016-04-07", "close": 0.5, "volume": 10000.0}, {"date": "2016-04-08", "close": 0.5, "volume": 3217.0}, {"date": "2016-04-11", "close": 0.5, "volume": 9955.0}, {"date": "2016-04-13", "close": 0.45, "volume": 10825.0}, {"date": "2016-04-15", "close": 0.4, "volume": 109192.0}, {"date": "2016-04-18", "close": 0.45, "volume": 88200.0}, {"date": "2016-04-19", "close": 0.45, "volume": 6500.0}, {"date": "2016-04-20", "close": 0.4, "volume": 1200.0}, {"date": "2016-04-26", "close": 0.4, "volume": 6402.0}, {"date": "2016-04-27", "close": 0.4, "volume": 10177.0}, {"date": "2016-04-28", "close": 0.4, "volume": 40000.0}, {"date": "2016-05-02", "close": 0.4, "volume": 15.0}, {"date": "2016-05-03", "close": 0.4, "volume": 5485.0}, {"date": "2016-05-04", "close": 0.4, "volume": 15002.0}, {"date": "2016-05-05", "close": 0.4, "volume": 15.0}, {"date": "2016-05-06", "close": 0.45, "volume": 18364.0}, {"date": "2016-05-09", "close": 0.45, "volume": 15636.0}, {"date": "2016-05-11", "close": 0.45, "volume": 5336.0}, {"date": "2016-05-12", "close": 0.45, "volume": 6755.0}, {"date": "2016-05-13", "close": 0.45, "volume": 6601.0}, {"date": "2016-05-17", "close": 0.4, "volume": 38000.0}, {"date": "2016-05-18", "close": 0.4, "volume": 1000.0}, {"date": "2016-05-19", "close": 0.4, "volume": 650.0}, {"date": "2016-05-20", "close": 0.4, "volume": 64945.0}, {"date": "2016-05-23", "close": 0.4, "volume": 2000.0}, {"date": "2016-05-24", "close": 0.4, "volume": 257.0}, {"date": "2016-05-25", "close": 0.35, "volume": 164436.0}, {"date": "2016-05-27", "close": 0.4, "volume": 18750.0}, {"date": "2016-05-30", "close": 0.4, "volume": 66995.0}, {"date": "2016-06-01", "close": 0.45, "volume": 7013.0}, {"date": "2016-06-03", "close": 0.5, "volume": 8054.0}, {"date": "2016-06-06", "close": 0.5, "volume": 1200.0}, {"date": "2016-06-07", "close": 0.45, "volume": 20000.0}, {"date": "2016-06-09", "close": 0.4, "volume": 202166.0}, {"date": "2016-06-10", "close": 0.4, "volume": 3536.0}, {"date": "2016-06-14", "close": 0.4, "volume": 54848.0}, {"date": "2016-06-16", "close": 0.4, "volume": 180.0}, {"date": "2016-06-20", "close": 0.4, "volume": 23.0}, {"date": "2016-06-22", "close": 0.4, "volume": 6567.0}, {"date": "2016-06-24", "close": 0.45, "volume": 166554.0}, {"date": "2016-06-27", "close": 0.4, "volume": 4645.0}, {"date": "2016-06-28", "close": 0.45, "volume": 4914.0}, {"date": "2016-06-29", "close": 0.45, "volume": 15086.0}, {"date": "2016-06-30", "close": 0.45, "volume": 23658.0}, {"date": "2016-07-01", "close": 0.45, "volume": 4858.0}, {"date": "2016-07-04", "close": 0.45, "volume": 2500.0}, {"date": "2016-07-05", "close": 0.45, "volume": 5865.0}, {"date": "2016-07-08", "close": 0.45, "volume": 1120.0}, {"date": "2016-07-11", "close": 0.45, "volume": 16779.0}, {"date": "2016-07-12", "close": 0.45, "volume": 5015.0}, {"date": "2016-07-15", "close": 0.45, "volume": 50000.0}, {"date": "2016-07-18", "close": 0.45, "volume": 35000.0}, {"date": "2016-07-26", "close": 0.45, "volume": 1231.0}, {"date": "2016-07-27", "close": 0.45, "volume": 18000.0}, {"date": "2016-08-01", "close": 0.45, "volume": 7133.0}, {"date": "2016-08-04", "close": 0.4, "volume": 5619.0}, {"date": "2016-08-09", "close": 0.4, "volume": 35000.0}, {"date": "2016-08-10", "close": 0.45, "volume": 40155.0}, {"date": "2016-08-11", "close": 0.4, "volume": 37161.0}, {"date": "2016-08-12", "close": 0.55, "volume": 323525.0}, {"date": "2016-08-15", "close": 0.55, "volume": 285425.0}, {"date": "2016-08-16", "close": 0.55, "volume": 44519.0}, {"date": "2016-08-17", "close": 0.5, "volume": 15238.0}, {"date": "2016-08-18", "close": 0.55, "volume": 29139.0}, {"date": "2016-08-19", "close": 0.6, "volume": 166622.0}, {"date": "2016-08-22", "close": 0.6, "volume": 300642.0}, {"date": "2016-08-24", "close": 0.6, "volume": 357752.0}, {"date": "2016-08-25", "close": 0.6, "volume": 67600.0}, {"date": "2016-08-26", "close": 0.65, "volume": 24000.0}, {"date": "2016-08-29", "close": 0.6, "volume": 78133.0}, {"date": "2016-08-30", "close": 0.6, "volume": 190057.0}, {"date": "2016-08-31", "close": 0.55, "volume": 177029.0}, {"date": "2016-09-01", "close": 0.55, "volume": 2000.0}, {"date": "2016-09-02", "close": 0.55, "volume": 96547.0}, {"date": "2016-09-05", "close": 0.55, "volume": 20000.0}, {"date": "2016-09-06", "close": 0.5, "volume": 39688.0}, {"date": "2016-09-07", "close": 0.5, "volume": 11602.0}, {"date": "2016-09-08", "close": 0.5, "volume": 72732.0}, {"date": "2016-09-09", "close": 0.6, "volume": 54064.0}, {"date": "2016-09-12", "close": 0.55, "volume": 6667.0}, {"date": "2016-09-13", "close": 0.55, "volume": 579.0}, {"date": "2016-09-15", "close": 0.5, "volume": 17557.0}, {"date": "2016-09-16", "close": 0.55, "volume": 37788.0}, {"date": "2016-09-19", "close": 0.55, "volume": 6004.0}, {"date": "2016-09-21", "close": 0.55, "volume": 27306.0}, {"date": "2016-09-23", "close": 0.55, "volume": 1200.0}, {"date": "2016-09-26", "close": 0.55, "volume": 8998.0}, {"date": "2016-09-27", "close": 0.5, "volume": 47586.0}, {"date": "2016-09-29", "close": 0.55, "volume": 63281.0}, {"date": "2016-09-30", "close": 0.6, "volume": 40332.0}, {"date": "2016-10-03", "close": 0.55, "volume": 63023.0}, {"date": "2016-10-06", "close": 0.55, "volume": 6822.0}, {"date": "2016-10-07", "close": 0.55, "volume": 3900.0}, {"date": "2016-10-10", "close": 0.55, "volume": 5000.0}, {"date": "2016-10-11", "close": 0.55, "volume": 40924.0}, {"date": "2016-10-12", "close": 0.55, "volume": 4000.0}, {"date": "2016-10-14", "close": 0.55, "volume": 43310.0}, {"date": "2016-10-17", "close": 0.55, "volume": 22690.0}, {"date": "2016-10-18", "close": 0.55, "volume": 6000.0}, {"date": "2016-10-24", "close": 0.55, "volume": 21445.0}, {"date": "2016-10-25", "close": 0.55, "volume": 14777.0}, {"date": "2016-10-26", "close": 0.55, "volume": 10000.0}, {"date": "2016-10-28", "close": 0.5, "volume": 28516.0}, {"date": "2016-10-31", "close": 0.5, "volume": 13800.0}, {"date": "2016-11-01", "close": 0.5, "volume": 93100.0}, {"date": "2016-11-02", "close": 0.5, "volume": 63024.0}, {"date": "2016-11-03", "close": 0.5, "volume": 85221.0}, {"date": "2016-11-04", "close": 0.45, "volume": 8000.0}, {"date": "2016-11-07", "close": 0.5, "volume": 18706.0}, {"date": "2016-11-08", "close": 0.5, "volume": 28467.0}, {"date": "2016-11-09", "close": 0.45, "volume": 960.0}, {"date": "2016-11-11", "close": 0.5, "volume": 20280.0}, {"date": "2016-11-14", "close": 0.5, "volume": 8620.0}, {"date": "2016-11-15", "close": 0.55, "volume": 44123.0}, {"date": "2016-11-21", "close": 0.5, "volume": 10298.0}, {"date": "2016-11-22", "close": 0.5, "volume": 28538.0}, {"date": "2016-11-23", "close": 0.5, "volume": 2040.0}, {"date": "2016-11-25", "close": 0.5, "volume": 3739.0}, {"date": "2016-11-28", "close": 0.5, "volume": 27826.0}, {"date": "2016-11-29", "close": 0.5, "volume": 396.0}, {"date": "2016-11-30", "close": 0.5, "volume": 29604.0}, {"date": "2016-12-01", "close": 0.5, "volume": 21352.0}, {"date": "2016-12-02", "close": 0.55, "volume": 34243.0}, {"date": "2016-12-06", "close": 0.65, "volume": 164159.0}, {"date": "2016-12-07", "close": 0.6, "volume": 79024.0}, {"date": "2016-12-08", "close": 0.6, "volume": 934.0}, {"date": "2016-12-09", "close": 0.6, "volume": 151957.0}, {"date": "2016-12-12", "close": 0.55, "volume": 26027.0}, {"date": "2016-12-16", "close": 0.55, "volume": 8260.0}, {"date": "2016-12-19", "close": 0.6, "volume": 23148.0}, {"date": "2016-12-23", "close": 0.55, "volume": 41004.0}, {"date": "2016-12-30", "close": 0.55, "volume": 3200.0}, {"date": "2017-01-04", "close": 0.55, "volume": 153.0}, {"date": "2017-01-09", "close": 0.6, "volume": 6524.0}, {"date": "2017-01-10", "close": 0.6, "volume": 192315.0}, {"date": "2017-01-11", "close": 0.6, "volume": 90861.0}, {"date": "2017-01-13", "close": 0.55, "volume": 27010.0}, {"date": "2017-01-16", "close": 0.65, "volume": 22400.0}, {"date": "2017-01-17", "close": 0.6, "volume": 38795.0}, {"date": "2017-01-18", "close": 0.55, "volume": 133773.0}, {"date": "2017-01-19", "close": 0.6, "volume": 8967.0}, {"date": "2017-01-20", "close": 0.6, "volume": 5869.0}, {"date": "2017-01-25", "close": 0.65, "volume": 22485.0}, {"date": "2017-01-30", "close": 0.65, "volume": 6000.0}, {"date": "2017-01-31", "close": 0.65, "volume": 9321.0}, {"date": "2017-02-01", "close": 0.65, "volume": 15380.0}, {"date": "2017-02-02", "close": 0.65, "volume": 1600.0}, {"date": "2017-02-03", "close": 0.65, "volume": 10633.0}, {"date": "2017-02-06", "close": 0.65, "volume": 50100.0}, {"date": "2017-02-07", "close": 0.6, "volume": 94608.0}, {"date": "2017-02-08", "close": 0.65, "volume": 2146.0}, {"date": "2017-02-09", "close": 0.6, "volume": 4600.0}, {"date": "2017-02-10", "close": 0.65, "volume": 67454.0}, {"date": "2017-02-13", "close": 0.65, "volume": 1008.0}, {"date": "2017-02-14", "close": 0.8, "volume": 319785.0}, {"date": "2017-02-15", "close": 0.8, "volume": 315016.0}, {"date": "2017-02-16", "close": 0.75, "volume": 75222.0}, {"date": "2017-02-17", "close": 0.9, "volume": 162744.0}, {"date": "2017-02-20", "close": 0.85, "volume": 257300.0}, {"date": "2017-02-21", "close": 0.85, "volume": 47609.0}, {"date": "2017-02-22", "close": 0.8, "volume": 26647.0}, {"date": "2017-02-23", "close": 0.75, "volume": 105093.0}, {"date": "2017-02-24", "close": 0.8, "volume": 50848.0}, {"date": "2017-02-27", "close": 0.85, "volume": 4491.0}, {"date": "2017-02-28", "close": 0.85, "volume": 14000.0}, {"date": "2017-03-01", "close": 0.8, "volume": 40109.0}, {"date": "2017-03-02", "close": 0.8, "volume": 100662.0}, {"date": "2017-03-03", "close": 0.75, "volume": 46179.0}, {"date": "2017-03-06", "close": 0.75, "volume": 8635.0}, {"date": "2017-03-07", "close": 0.75, "volume": 42516.0}, {"date": "2017-03-08", "close": 0.7, "volume": 31080.0}, {"date": "2017-03-09", "close": 0.65, "volume": 69858.0}, {"date": "2017-03-10", "close": 0.6, "volume": 500.0}, {"date": "2017-03-13", "close": 0.6, "volume": 31493.0}, {"date": "2017-03-15", "close": 0.6, "volume": 20487.0}, {"date": "2017-03-17", "close": 0.6, "volume": 8851.0}, {"date": "2017-03-20", "close": 0.65, "volume": 6424.0}, {"date": "2017-03-22", "close": 0.7, "volume": 8337.0}, {"date": "2017-03-23", "close": 0.65, "volume": 42667.0}, {"date": "2017-03-27", "close": 0.7, "volume": 14096.0}, {"date": "2017-03-28", "close": 0.7, "volume": 38073.0}, {"date": "2017-03-30", "close": 0.7, "volume": 2719.0}, {"date": "2017-03-31", "close": 0.7, "volume": 8471.0}, {"date": "2017-04-03", "close": 0.65, "volume": 8863.0}, {"date": "2017-04-04", "close": 0.6, "volume": 39171.0}, {"date": "2017-04-06", "close": 0.65, "volume": 26497.0}, {"date": "2017-04-07", "close": 0.7, "volume": 1200.0}, {"date": "2017-04-10", "close": 0.65, "volume": 2253.0}, {"date": "2017-04-12", "close": 0.6, "volume": 27918.0}, {"date": "2017-04-18", "close": 0.6, "volume": 31540.0}, {"date": "2017-04-20", "close": 0.6, "volume": 13428.0}, {"date": "2017-04-21", "close": 0.65, "volume": 4300.0}, {"date": "2017-04-28", "close": 0.65, "volume": 1900.0}, {"date": "2017-05-01", "close": 0.6, "volume": 4216.0}, {"date": "2017-05-02", "close": 0.5, "volume": 104600.0}, {"date": "2017-05-03", "close": 0.55, "volume": 72423.0}, {"date": "2017-05-04", "close": 0.55, "volume": 53499.0}, {"date": "2017-05-09", "close": 0.55, "volume": 71528.0}, {"date": "2017-05-10", "close": 0.55, "volume": 15032.0}, {"date": "2017-05-11", "close": 0.55, "volume": 40044.0}, {"date": "2017-05-15", "close": 0.55, "volume": 2357.0}, {"date": "2017-05-17", "close": 0.5, "volume": 18957.0}, {"date": "2017-05-18", "close": 0.5, "volume": 4536.0}, {"date": "2017-05-19", "close": 0.5, "volume": 1000.0}, {"date": "2017-05-22", "close": 0.5, "volume": 13008.0}, {"date": "2017-05-23", "close": 0.5, "volume": 6000.0}, {"date": "2017-05-24", "close": 0.45, "volume": 43515.0}, {"date": "2017-05-25", "close": 0.5, "volume": 61641.0}, {"date": "2017-05-26", "close": 0.5, "volume": 2360.0}, {"date": "2017-05-30", "close": 0.45, "volume": 22268.0}, {"date": "2017-05-31", "close": 0.5, "volume": 6429.0}, {"date": "2017-06-02", "close": 0.45, "volume": 2016.0}, {"date": "2017-06-05", "close": 0.45, "volume": 1622.0}, {"date": "2017-06-06", "close": 0.5, "volume": 57624.0}, {"date": "2017-06-07", "close": 0.5, "volume": 29117.0}, {"date": "2017-06-09", "close": 0.5, "volume": 51164.0}, {"date": "2017-06-13", "close": 0.55, "volume": 2115.0}, {"date": "2017-06-14", "close": 0.5, "volume": 21323.0}, {"date": "2017-06-16", "close": 0.45, "volume": 10696.0}, {"date": "2017-06-19", "close": 0.45, "volume": 10560.0}, {"date": "2017-06-20", "close": 0.45, "volume": 2534.0}, {"date": "2017-06-21", "close": 0.45, "volume": 28295.0}, {"date": "2017-06-22", "close": 0.45, "volume": 47482.0}, {"date": "2017-06-23", "close": 0.45, "volume": 9155.0}, {"date": "2017-06-26", "close": 0.45, "volume": 27122.0}, {"date": "2017-06-28", "close": 0.45, "volume": 4000.0}, {"date": "2017-06-30", "close": 0.45, "volume": 17549.0}, {"date": "2017-07-03", "close": 0.4, "volume": 16674.0}, {"date": "2017-07-05", "close": 0.45, "volume": 298.0}, {"date": "2017-07-07", "close": 0.5, "volume": 118726.0}, {"date": "2017-07-10", "close": 0.5, "volume": 2373.0}, {"date": "2017-07-11", "close": 0.5, "volume": 4000.0}, {"date": "2017-07-13", "close": 0.5, "volume": 2000.0}, {"date": "2017-07-17", "close": 0.5, "volume": 19073.0}, {"date": "2017-07-18", "close": 0.5, "volume": 4000.0}, {"date": "2017-07-20", "close": 0.55, "volume": 3618.0}, {"date": "2017-07-24", "close": 0.5, "volume": 20382.0}, {"date": "2017-07-26", "close": 0.5, "volume": 545.0}, {"date": "2017-07-28", "close": 0.5, "volume": 28963.0}, {"date": "2017-07-31", "close": 0.5, "volume": 2000.0}, {"date": "2017-08-01", "close": 0.5, "volume": 16527.0}, {"date": "2017-08-03", "close": 0.5, "volume": 28984.0}, {"date": "2017-08-07", "close": 0.5, "volume": 5616.0}, {"date": "2017-08-08", "close": 0.5, "volume": 14384.0}, {"date": "2017-08-10", "close": 0.45, "volume": 20000.0}, {"date": "2017-08-14", "close": 0.5, "volume": 4936.0}, {"date": "2017-08-15", "close": 0.5, "volume": 1800.0}, {"date": "2017-08-16", "close": 0.6, "volume": 61167.0}, {"date": "2017-08-17", "close": 0.6, "volume": 134043.0}, {"date": "2017-08-18", "close": 0.6, "volume": 12000.0}, {"date": "2017-08-21", "close": 0.65, "volume": 133056.0}, {"date": "2017-08-22", "close": 0.65, "volume": 96000.0}, {"date": "2017-08-23", "close": 0.65, "volume": 68277.0}, {"date": "2017-08-24", "close": 0.6, "volume": 11800.0}, {"date": "2017-08-25", "close": 0.65, "volume": 8686.0}, {"date": "2017-08-28", "close": 0.65, "volume": 3000.0}, {"date": "2017-08-29", "close": 0.6, "volume": 78063.0}, {"date": "2017-08-31", "close": 0.55, "volume": 184070.0}, {"date": "2017-09-01", "close": 0.6, "volume": 3952.0}, {"date": "2017-09-05", "close": 0.55, "volume": 100.0}, {"date": "2017-09-11", "close": 0.6, "volume": 167.0}, {"date": "2017-09-12", "close": 0.6, "volume": 2.0}, {"date": "2017-09-14", "close": 0.6, "volume": 83837.0}, {"date": "2017-09-15", "close": 0.6, "volume": 2000.0}, {"date": "2017-09-18", "close": 0.55, "volume": 30252.0}, {"date": "2017-09-19", "close": 0.55, "volume": 8495.0}, {"date": "2017-09-20", "close": 0.6, "volume": 120599.0}, {"date": "2017-09-21", "close": 0.6, "volume": 24491.0}, {"date": "2017-09-22", "close": 0.6, "volume": 5000.0}, {"date": "2017-09-25", "close": 0.6, "volume": 1000.0}, {"date": "2017-09-26", "close": 0.6, "volume": 16549.0}, {"date": "2017-09-28", "close": 0.55, "volume": 62723.0}, {"date": "2017-09-29", "close": 0.55, "volume": 13739.0}, {"date": "2017-10-03", "close": 0.55, "volume": 28128.0}, {"date": "2017-10-04", "close": 0.55, "volume": 58173.0}, {"date": "2017-10-05", "close": 0.6, "volume": 57049.0}, {"date": "2017-10-06", "close": 0.6, "volume": 8448.0}, {"date": "2017-10-09", "close": 0.6, "volume": 74000.0}, {"date": "2017-10-10", "close": 0.6, "volume": 39883.0}, {"date": "2017-10-11", "close": 0.6, "volume": 105.0}, {"date": "2017-10-12", "close": 0.65, "volume": 45050.0}, {"date": "2017-10-13", "close": 0.65, "volume": 24928.0}, {"date": "2017-10-16", "close": 0.7, "volume": 61453.0}, {"date": "2017-10-17", "close": 0.65, "volume": 22506.0}, {"date": "2017-10-18", "close": 0.65, "volume": 21622.0}, {"date": "2017-10-19", "close": 0.65, "volume": 17217.0}, {"date": "2017-10-20", "close": 0.65, "volume": 17000.0}, {"date": "2017-10-23", "close": 0.65, "volume": 840.0}, {"date": "2017-10-24", "close": 0.65, "volume": 30000.0}, {"date": "2017-10-25", "close": 0.65, "volume": 82000.0}, {"date": "2017-10-26", "close": 0.65, "volume": 109227.0}, {"date": "2017-10-27", "close": 0.6, "volume": 30718.0}, {"date": "2017-10-30", "close": 0.6, "volume": 5018.0}, {"date": "2017-10-31", "close": 0.65, "volume": 42821.0}, {"date": "2017-11-01", "close": 0.6, "volume": 30000.0}, {"date": "2017-11-02", "close": 0.65, "volume": 2000.0}, {"date": "2017-11-03", "close": 0.65, "volume": 10000.0}, {"date": "2017-11-08", "close": 0.6, "volume": 38275.0}, {"date": "2017-11-10", "close": 0.55, "volume": 66781.0}, {"date": "2017-11-13", "close": 0.65, "volume": 237052.0}, {"date": "2017-11-14", "close": 0.65, "volume": 115745.0}, {"date": "2017-11-15", "close": 0.65, "volume": 21290.0}, {"date": "2017-11-16", "close": 0.65, "volume": 65573.0}, {"date": "2017-11-17", "close": 0.6, "volume": 180.0}, {"date": "2017-11-20", "close": 0.6, "volume": 39702.0}, {"date": "2017-11-21", "close": 0.6, "volume": 30636.0}, {"date": "2017-11-22", "close": 0.6, "volume": 35511.0}, {"date": "2017-11-23", "close": 0.55, "volume": 92802.0}, {"date": "2017-11-24", "close": 0.6, "volume": 2700.0}, {"date": "2017-11-27", "close": 0.6, "volume": 48669.0}, {"date": "2017-11-28", "close": 0.55, "volume": 28819.0}, {"date": "2017-11-29", "close": 0.65, "volume": 88343.0}, {"date": "2017-12-01", "close": 0.6, "volume": 35151.0}, {"date": "2017-12-04", "close": 0.65, "volume": 24190.0}, {"date": "2017-12-05", "close": 0.6, "volume": 111232.0}, {"date": "2017-12-06", "close": 0.55, "volume": 85773.0}, {"date": "2017-12-07", "close": 0.6, "volume": 1167.0}, {"date": "2017-12-11", "close": 0.55, "volume": 9752.0}, {"date": "2017-12-12", "close": 0.6, "volume": 186524.0}, {"date": "2017-12-13", "close": 0.6, "volume": 61298.0}, {"date": "2017-12-14", "close": 0.6, "volume": 46543.0}, {"date": "2017-12-15", "close": 0.6, "volume": 16479.0}, {"date": "2017-12-18", "close": 0.65, "volume": 42016.0}, {"date": "2017-12-19", "close": 0.65, "volume": 5054.0}, {"date": "2017-12-20", "close": 0.65, "volume": 7973.0}, {"date": "2017-12-21", "close": 0.65, "volume": 36514.0}, {"date": "2017-12-22", "close": 0.6, "volume": 4805.0}, {"date": "2017-12-27", "close": 0.6, "volume": 8113.0}, {"date": "2017-12-28", "close": 0.6, "volume": 18113.0}, {"date": "2017-12-29", "close": 0.6, "volume": 168.0}, {"date": "2018-01-02", "close": 0.6, "volume": 28261.0}, {"date": "2018-01-04", "close": 0.6, "volume": 2060.0}, {"date": "2018-01-05", "close": 0.6, "volume": 3080.0}, {"date": "2018-01-08", "close": 0.6, "volume": 33548.0}, {"date": "2018-01-09", "close": 0.6, "volume": 13808.0}, {"date": "2018-01-10", "close": 0.7, "volume": 133340.0}, {"date": "2018-01-11", "close": 0.7, "volume": 124856.0}, {"date": "2018-01-12", "close": 0.7, "volume": 41883.0}, {"date": "2018-01-15", "close": 0.75, "volume": 65017.0}, {"date": "2018-01-16", "close": 0.7, "volume": 41689.0}, {"date": "2018-01-17", "close": 0.7, "volume": 106461.0}, {"date": "2018-01-18", "close": 0.7, "volume": 16434.0}, {"date": "2018-01-19", "close": 0.7, "volume": 8401.0}, {"date": "2018-01-22", "close": 0.65, "volume": 102711.0}, {"date": "2018-01-23", "close": 0.65, "volume": 2000.0}, {"date": "2018-01-24", "close": 0.7, "volume": 53572.0}, {"date": "2018-01-25", "close": 0.7, "volume": 34839.0}, {"date": "2018-01-29", "close": 0.7, "volume": 14181.0}, {"date": "2018-01-30", "close": 0.7, "volume": 800.0}, {"date": "2018-01-31", "close": 0.6, "volume": 335422.0}, {"date": "2018-02-01", "close": 0.6, "volume": 6055.0}, {"date": "2018-02-02", "close": 0.6, "volume": 31924.0}, {"date": "2018-02-05", "close": 0.6, "volume": 98714.0}, {"date": "2018-02-06", "close": 0.65, "volume": 64265.0}, {"date": "2018-02-07", "close": 0.7, "volume": 137876.0}, {"date": "2018-02-08", "close": 0.7, "volume": 40480.0}, {"date": "2018-02-09", "close": 0.65, "volume": 23309.0}, {"date": "2018-02-12", "close": 0.7, "volume": 21426.0}, {"date": "2018-02-13", "close": 0.75, "volume": 193316.0}, {"date": "2018-02-14", "close": 0.75, "volume": 34667.0}, {"date": "2018-02-16", "close": 0.75, "volume": 39921.0}, {"date": "2018-02-19", "close": 0.75, "volume": 36732.0}, {"date": "2018-02-20", "close": 0.75, "volume": 2083.0}, {"date": "2018-02-21", "close": 0.8, "volume": 870315.0}, {"date": "2018-02-22", "close": 0.9, "volume": 1583491.0}, {"date": "2018-02-23", "close": 0.95, "volume": 1547025.0}, {"date": "2018-02-26", "close": 0.85, "volume": 309173.0}, {"date": "2018-02-27", "close": 0.85, "volume": 447412.0}, {"date": "2018-02-28", "close": 0.85, "volume": 58662.0}, {"date": "2018-03-01", "close": 0.85, "volume": 191600.0}, {"date": "2018-03-02", "close": 0.9, "volume": 106575.0}, {"date": "2018-03-05", "close": 0.9, "volume": 97000.0}, {"date": "2018-03-06", "close": 1.05, "volume": 787312.0}, {"date": "2018-03-07", "close": 0.95, "volume": 702680.0}, {"date": "2018-03-08", "close": 0.9, "volume": 161190.0}, {"date": "2018-03-09", "close": 0.95, "volume": 441829.0}, {"date": "2018-03-12", "close": 0.9, "volume": 192152.0}, {"date": "2018-03-13", "close": 0.9, "volume": 29371.0}, {"date": "2018-03-14", "close": 0.9, "volume": 77092.0}, {"date": "2018-03-15", "close": 0.85, "volume": 616419.0}, {"date": "2018-03-16", "close": 0.85, "volume": 123269.0}, {"date": "2018-03-19", "close": 0.85, "volume": 235826.0}, {"date": "2018-03-20", "close": 0.9, "volume": 120057.0}, {"date": "2018-03-21", "close": 0.9, "volume": 28970.0}, {"date": "2018-03-22", "close": 0.85, "volume": 166492.0}, {"date": "2018-03-23", "close": 0.85, "volume": 97219.0}, {"date": "2018-03-26", "close": 0.85, "volume": 22000.0}, {"date": "2018-03-27", "close": 0.9, "volume": 35721.0}, {"date": "2018-03-28", "close": 0.85, "volume": 32859.0}, {"date": "2018-03-29", "close": 0.85, "volume": 139998.0}, {"date": "2018-04-03", "close": 0.85, "volume": 18742.0}, {"date": "2018-04-06", "close": 0.8, "volume": 65861.0}, {"date": "2018-04-09", "close": 0.8, "volume": 24939.0}, {"date": "2018-04-10", "close": 0.75, "volume": 70658.0}, {"date": "2018-04-11", "close": 0.8, "volume": 41710.0}, {"date": "2018-04-12", "close": 0.8, "volume": 13287.0}, {"date": "2018-04-13", "close": 0.75, "volume": 62508.0}, {"date": "2018-04-16", "close": 0.7, "volume": 44395.0}, {"date": "2018-04-17", "close": 0.75, "volume": 60964.0}, {"date": "2018-04-18", "close": 0.7, "volume": 58076.0}, {"date": "2018-04-19", "close": 0.75, "volume": 133561.0}, {"date": "2018-04-20", "close": 0.7, "volume": 49031.0}, {"date": "2018-04-23", "close": 0.7, "volume": 75231.0}, {"date": "2018-04-24", "close": 0.7, "volume": 133333.0}, {"date": "2018-04-26", "close": 0.65, "volume": 63869.0}, {"date": "2018-04-27", "close": 0.65, "volume": 28892.0}, {"date": "2018-04-30", "close": 0.7, "volume": 38087.0}, {"date": "2018-05-01", "close": 0.65, "volume": 6330.0}, {"date": "2018-05-02", "close": 0.65, "volume": 37271.0}, {"date": "2018-05-03", "close": 0.65, "volume": 25000.0}, {"date": "2018-05-04", "close": 0.6, "volume": 36952.0}, {"date": "2018-05-07", "close": 0.6, "volume": 9751.0}, {"date": "2018-05-08", "close": 0.7, "volume": 120241.0}, {"date": "2018-05-09", "close": 0.7, "volume": 186661.0}, {"date": "2018-05-10", "close": 0.7, "volume": 261497.0}, {"date": "2018-05-11", "close": 0.75, "volume": 79861.0}, {"date": "2018-05-14", "close": 0.75, "volume": 7571.0}, {"date": "2018-05-15", "close": 0.75, "volume": 129160.0}, {"date": "2018-05-16", "close": 0.65, "volume": 179018.0}, {"date": "2018-05-17", "close": 0.65, "volume": 65740.0}, {"date": "2018-05-18", "close": 0.7, "volume": 8079.0}, {"date": "2018-05-21", "close": 0.65, "volume": 38409.0}, {"date": "2018-05-22", "close": 0.65, "volume": 35618.0}, {"date": "2018-05-23", "close": 0.65, "volume": 18010.0}, {"date": "2018-05-24", "close": 0.65, "volume": 104934.0}, {"date": "2018-05-25", "close": 0.65, "volume": 16092.0}, {"date": "2018-05-28", "close": 0.65, "volume": 69174.0}, {"date": "2018-05-29", "close": 0.75, "volume": 941549.0}, {"date": "2018-05-30", "close": 0.7, "volume": 186356.0}, {"date": "2018-05-31", "close": 0.65, "volume": 27678.0}, {"date": "2018-06-01", "close": 0.65, "volume": 90258.0}, {"date": "2018-06-04", "close": 0.65, "volume": 65463.0}, {"date": "2018-06-05", "close": 0.65, "volume": 160718.0}, {"date": "2018-06-06", "close": 0.6, "volume": 89765.0}, {"date": "2018-06-08", "close": 0.6, "volume": 26000.0}, {"date": "2018-06-12", "close": 0.6, "volume": 2465.0}, {"date": "2018-06-13", "close": 0.65, "volume": 66000.0}, {"date": "2018-06-14", "close": 0.65, "volume": 2000.0}, {"date": "2018-06-15", "close": 0.6, "volume": 27206.0}, {"date": "2018-06-18", "close": 0.6, "volume": 160419.0}, {"date": "2018-06-19", "close": 0.65, "volume": 40338.0}, {"date": "2018-06-22", "close": 0.65, "volume": 15000.0}, {"date": "2018-06-25", "close": 0.65, "volume": 98064.0}, {"date": "2018-06-26", "close": 0.65, "volume": 35726.0}, {"date": "2018-06-27", "close": 0.65, "volume": 36998.0}, {"date": "2018-06-28", "close": 0.7, "volume": 104656.0}, {"date": "2018-06-29", "close": 0.75, "volume": 35710.0}, {"date": "2018-07-02", "close": 0.75, "volume": 22333.0}, {"date": "2018-07-03", "close": 0.7, "volume": 44828.0}, {"date": "2018-07-04", "close": 0.7, "volume": 52000.0}, {"date": "2018-07-05", "close": 0.7, "volume": 5000.0}, {"date": "2018-07-06", "close": 0.7, "volume": 11500.0}, {"date": "2018-07-09", "close": 0.7, "volume": 4800.0}, {"date": "2018-07-10", "close": 0.7, "volume": 142869.0}, {"date": "2018-07-11", "close": 0.7, "volume": 189107.0}, {"date": "2018-07-12", "close": 0.7, "volume": 58985.0}, {"date": "2018-07-13", "close": 0.7, "volume": 22200.0}, {"date": "2018-07-16", "close": 0.7, "volume": 90057.0}, {"date": "2018-07-17", "close": 0.7, "volume": 10140.0}, {"date": "2018-07-18", "close": 0.7, "volume": 51657.0}, {"date": "2018-07-19", "close": 0.75, "volume": 289409.0}, {"date": "2018-07-20", "close": 0.75, "volume": 15000.0}, {"date": "2018-07-23", "close": 0.75, "volume": 4615.0}, {"date": "2018-07-25", "close": 0.7, "volume": 3980.0}, {"date": "2018-07-26", "close": 0.7, "volume": 54600.0}, {"date": "2018-07-27", "close": 0.75, "volume": 52967.0}, {"date": "2018-07-30", "close": 0.7, "volume": 13584.0}, {"date": "2018-07-31", "close": 0.75, "volume": 144828.0}, {"date": "2018-08-01", "close": 0.65, "volume": 380828.0}, {"date": "2018-08-02", "close": 0.65, "volume": 172858.0}, {"date": "2018-08-03", "close": 0.7, "volume": 34000.0}, {"date": "2018-08-09", "close": 0.65, "volume": 42361.0}, {"date": "2018-08-10", "close": 0.65, "volume": 4680.0}, {"date": "2018-08-13", "close": 0.65, "volume": 12959.0}, {"date": "2018-08-14", "close": 0.65, "volume": 15141.0}, {"date": "2018-08-16", "close": 0.6, "volume": 45589.0}, {"date": "2018-08-17", "close": 0.6, "volume": 19322.0}, {"date": "2018-08-20", "close": 0.6, "volume": 857.0}, {"date": "2018-08-21", "close": 0.6, "volume": 60724.0}, {"date": "2018-08-22", "close": 0.55, "volume": 78291.0}, {"date": "2018-08-23", "close": 0.55, "volume": 35182.0}, {"date": "2018-08-24", "close": 0.6, "volume": 62611.0}, {"date": "2018-08-27", "close": 0.6, "volume": 9000.0}, {"date": "2018-08-28", "close": 0.6, "volume": 47621.0}, {"date": "2018-08-30", "close": 0.6, "volume": 6000.0}, {"date": "2018-08-31", "close": 0.6, "volume": 2240.0}, {"date": "2018-09-03", "close": 0.6, "volume": 6000.0}, {"date": "2018-09-04", "close": 0.55, "volume": 347433.0}, {"date": "2018-09-05", "close": 0.6, "volume": 2000.0}, {"date": "2018-09-07", "close": 0.55, "volume": 1200.0}, {"date": "2018-09-10", "close": 0.6, "volume": 89410.0}, {"date": "2018-09-11", "close": 0.6, "volume": 17953.0}, {"date": "2018-09-12", "close": 0.55, "volume": 15411.0}, {"date": "2018-09-13", "close": 0.65, "volume": 202322.0}, {"date": "2018-09-14", "close": 0.7, "volume": 248795.0}, {"date": "2018-09-17", "close": 0.8, "volume": 647240.0}, {"date": "2018-09-18", "close": 0.75, "volume": 445460.0}, {"date": "2018-09-19", "close": 0.7, "volume": 62559.0}, {"date": "2018-09-20", "close": 0.8, "volume": 93094.0}, {"date": "2018-09-21", "close": 0.75, "volume": 148075.0}, {"date": "2018-09-24", "close": 0.85, "volume": 355859.0}, {"date": "2018-09-25", "close": 0.8, "volume": 56964.0}, {"date": "2018-09-26", "close": 0.9, "volume": 870321.0}, {"date": "2018-09-27", "close": 0.85, "volume": 379940.0}, {"date": "2018-09-28", "close": 0.85, "volume": 120060.0}, {"date": "2018-10-01", "close": 0.85, "volume": 24438.0}, {"date": "2018-10-02", "close": 0.9, "volume": 316159.0}, {"date": "2018-10-03", "close": 0.85, "volume": 264786.0}, {"date": "2018-10-04", "close": 0.9, "volume": 73628.0}, {"date": "2018-10-05", "close": 0.95, "volume": 223912.0}, {"date": "2018-10-08", "close": 0.95, "volume": 158633.0}, {"date": "2018-10-09", "close": 0.8, "volume": 324531.0}, {"date": "2018-10-10", "close": 0.85, "volume": 152018.0}, {"date": "2018-10-11", "close": 0.8, "volume": 182542.0}, {"date": "2018-10-12", "close": 0.75, "volume": 178601.0}, {"date": "2018-10-15", "close": 0.75, "volume": 70265.0}, {"date": "2018-10-16", "close": 0.8, "volume": 115380.0}, {"date": "2018-10-17", "close": 0.8, "volume": 57163.0}, {"date": "2018-10-18", "close": 0.8, "volume": 4000.0}, {"date": "2018-10-19", "close": 0.8, "volume": 34022.0}, {"date": "2018-10-22", "close": 0.85, "volume": 93807.0}, {"date": "2018-10-23", "close": 0.8, "volume": 30115.0}, {"date": "2018-10-24", "close": 0.8, "volume": 10000.0}, {"date": "2018-10-25", "close": 0.8, "volume": 14572.0}, {"date": "2018-10-26", "close": 0.85, "volume": 117728.0}, {"date": "2018-10-29", "close": 0.85, "volume": 8029.0}, {"date": "2018-10-30", "close": 0.8, "volume": 7649.0}, {"date": "2018-10-31", "close": 0.8, "volume": 34600.0}, {"date": "2018-11-01", "close": 0.75, "volume": 17456.0}, {"date": "2018-11-02", "close": 0.75, "volume": 40630.0}, {"date": "2018-11-05", "close": 0.65, "volume": 280375.0}, {"date": "2018-11-06", "close": 0.7, "volume": 46279.0}, {"date": "2018-11-07", "close": 0.7, "volume": 40000.0}, {"date": "2018-11-08", "close": 0.7, "volume": 92517.0}, {"date": "2018-11-09", "close": 0.7, "volume": 25087.0}, {"date": "2018-11-12", "close": 0.7, "volume": 1060.0}, {"date": "2018-11-13", "close": 0.7, "volume": 22003.0}, {"date": "2018-11-14", "close": 0.7, "volume": 132918.0}, {"date": "2018-11-15", "close": 0.65, "volume": 63130.0}, {"date": "2018-11-16", "close": 0.7, "volume": 11672.0}, {"date": "2018-11-19", "close": 0.7, "volume": 200.0}, {"date": "2018-11-20", "close": 0.65, "volume": 33828.0}, {"date": "2018-11-21", "close": 0.65, "volume": 10000.0}, {"date": "2018-11-22", "close": 0.65, "volume": 11371.0}, {"date": "2018-11-23", "close": 0.65, "volume": 8757.0}, {"date": "2018-11-26", "close": 0.65, "volume": 37200.0}, {"date": "2018-11-27", "close": 0.65, "volume": 12017.0}, {"date": "2018-11-28", "close": 0.65, "volume": 52201.0}, {"date": "2018-11-29", "close": 0.7, "volume": 2000.0}, {"date": "2018-11-30", "close": 0.7, "volume": 18710.0}, {"date": "2018-12-03", "close": 0.7, "volume": 13889.0}, {"date": "2018-12-04", "close": 0.7, "volume": 4764.0}, {"date": "2018-12-06", "close": 0.65, "volume": 409280.0}, {"date": "2018-12-07", "close": 0.7, "volume": 105196.0}, {"date": "2018-12-10", "close": 0.6, "volume": 19108.0}, {"date": "2018-12-12", "close": 0.6, "volume": 21880.0}, {"date": "2018-12-13", "close": 0.6, "volume": 75849.0}, {"date": "2018-12-14", "close": 0.6, "volume": 10431.0}, {"date": "2018-12-17", "close": 0.55, "volume": 85051.0}, {"date": "2018-12-18", "close": 0.5, "volume": 136513.0}, {"date": "2018-12-19", "close": 0.5, "volume": 106579.0}, {"date": "2018-12-20", "close": 0.55, "volume": 79461.0}, {"date": "2018-12-21", "close": 0.6, "volume": 36686.0}, {"date": "2018-12-27", "close": 0.6, "volume": 11398.0}, {"date": "2018-12-28", "close": 0.55, "volume": 4598.0}, {"date": "2019-01-02", "close": 0.6, "volume": 8578.0}, {"date": "2019-01-03", "close": 0.55, "volume": 11371.0}, {"date": "2019-01-04", "close": 0.55, "volume": 8820.0}, {"date": "2019-01-07", "close": 0.6, "volume": 25764.0}, {"date": "2019-01-08", "close": 0.65, "volume": 90465.0}, {"date": "2019-01-09", "close": 0.7, "volume": 1790.0}, {"date": "2019-01-10", "close": 0.65, "volume": 598.0}, {"date": "2019-01-11", "close": 0.65, "volume": 18917.0}, {"date": "2019-01-14", "close": 0.6, "volume": 163703.0}, {"date": "2019-01-15", "close": 0.65, "volume": 50785.0}, {"date": "2019-01-17", "close": 0.6, "volume": 14000.0}, {"date": "2019-01-21", "close": 0.6, "volume": 2000.0}, {"date": "2019-01-22", "close": 0.6, "volume": 3182.0}, {"date": "2019-01-23", "close": 0.6, "volume": 10418.0}, {"date": "2019-01-24", "close": 0.6, "volume": 1580.0}, {"date": "2019-01-25", "close": 0.6, "volume": 2000.0}, {"date": "2019-01-29", "close": 0.6, "volume": 20000.0}, {"date": "2019-01-30", "close": 0.55, "volume": 26593.0}, {"date": "2019-01-31", "close": 0.6, "volume": 8621.0}, {"date": "2019-02-07", "close": 0.6, "volume": 275.0}, {"date": "2019-02-08", "close": 0.6, "volume": 18067.0}, {"date": "2019-02-12", "close": 0.55, "volume": 34156.0}, {"date": "2019-02-13", "close": 0.55, "volume": 21920.0}, {"date": "2019-02-14", "close": 0.55, "volume": 16200.0}, {"date": "2019-02-15", "close": 0.6, "volume": 42109.0}, {"date": "2019-02-18", "close": 0.55, "volume": 140.0}, {"date": "2019-02-19", "close": 0.6, "volume": 19493.0}, {"date": "2019-02-20", "close": 0.55, "volume": 44529.0}, {"date": "2019-02-21", "close": 0.55, "volume": 17280.0}, {"date": "2019-02-25", "close": 0.55, "volume": 26612.0}, {"date": "2019-02-26", "close": 0.5, "volume": 42886.0}, {"date": "2019-02-27", "close": 0.6, "volume": 92812.0}, {"date": "2019-02-28", "close": 0.6, "volume": 18000.0}, {"date": "2019-03-01", "close": 0.6, "volume": 36999.0}, {"date": "2019-03-04", "close": 0.65, "volume": 13032.0}, {"date": "2019-03-05", "close": 0.65, "volume": 2000.0}, {"date": "2019-03-06", "close": 0.55, "volume": 4867.0}, {"date": "2019-03-07", "close": 0.65, "volume": 7275.0}, {"date": "2019-03-08", "close": 0.6, "volume": 62747.0}, {"date": "2019-03-11", "close": 0.6, "volume": 14732.0}, {"date": "2019-03-13", "close": 0.6, "volume": 7187.0}, {"date": "2019-03-15", "close": 0.65, "volume": 24612.0}, {"date": "2019-03-18", "close": 0.65, "volume": 18099.0}, {"date": "2019-03-19", "close": 0.65, "volume": 138215.0}, {"date": "2019-03-20", "close": 0.7, "volume": 25407.0}, {"date": "2019-03-21", "close": 0.7, "volume": 49947.0}, {"date": "2019-03-22", "close": 0.7, "volume": 105443.0}, {"date": "2019-03-25", "close": 0.65, "volume": 14614.0}, {"date": "2019-03-26", "close": 0.6, "volume": 89765.0}, {"date": "2019-03-27", "close": 0.65, "volume": 29757.0}, {"date": "2019-03-28", "close": 0.6, "volume": 24.0}, {"date": "2019-03-29", "close": 0.6, "volume": 55370.0}, {"date": "2019-04-02", "close": 0.6, "volume": 22820.0}, {"date": "2019-04-03", "close": 0.7, "volume": 18424.0}, {"date": "2019-04-04", "close": 0.7, "volume": 74326.0}, {"date": "2019-04-05", "close": 0.7, "volume": 49935.0}, {"date": "2019-04-08", "close": 0.75, "volume": 110688.0}, {"date": "2019-04-09", "close": 0.75, "volume": 79912.0}, {"date": "2019-04-10", "close": 0.75, "volume": 5660.0}, {"date": "2019-04-11", "close": 0.75, "volume": 15794.0}, {"date": "2019-04-12", "close": 0.75, "volume": 31058.0}, {"date": "2019-04-15", "close": 0.7, "volume": 3152.0}, {"date": "2019-04-17", "close": 0.7, "volume": 6403.0}, {"date": "2019-04-18", "close": 0.7, "volume": 9000.0}, {"date": "2019-04-23", "close": 0.7, "volume": 1555.0}, {"date": "2019-04-26", "close": 0.65, "volume": 18893.0}, {"date": "2019-04-29", "close": 0.7, "volume": 5000.0}, {"date": "2019-05-01", "close": 0.65, "volume": 102763.0}, {"date": "2019-05-03", "close": 0.65, "volume": 19803.0}, {"date": "2019-05-06", "close": 0.6, "volume": 42455.0}, {"date": "2019-05-08", "close": 0.6, "volume": 30418.0}, {"date": "2019-05-09", "close": 0.6, "volume": 13364.0}, {"date": "2019-05-10", "close": 0.6, "volume": 4000.0}, {"date": "2019-05-13", "close": 0.6, "volume": 12454.0}, {"date": "2019-05-14", "close": 0.6, "volume": 29696.0}, {"date": "2019-05-15", "close": 0.6, "volume": 7400.0}, {"date": "2019-05-17", "close": 0.55, "volume": 3127.0}, {"date": "2019-05-20", "close": 0.6, "volume": 11127.0}, {"date": "2019-05-21", "close": 0.6, "volume": 4000.0}, {"date": "2019-05-23", "close": 0.55, "volume": 127811.0}, {"date": "2019-05-24", "close": 0.55, "volume": 143174.0}, {"date": "2019-05-27", "close": 0.55, "volume": 25107.0}, {"date": "2019-05-28", "close": 0.6, "volume": 19021.0}, {"date": "2019-05-29", "close": 0.6, "volume": 29000.0}, {"date": "2019-05-31", "close": 0.55, "volume": 5600.0}, {"date": "2019-06-03", "close": 0.55, "volume": 11484.0}, {"date": "2019-06-04", "close": 0.55, "volume": 27006.0}, {"date": "2019-06-05", "close": 0.5, "volume": 302.0}, {"date": "2019-06-06", "close": 0.55, "volume": 2400.0}, {"date": "2019-06-07", "close": 0.5, "volume": 17755.0}, {"date": "2019-06-11", "close": 0.5, "volume": 73409.0}, {"date": "2019-06-12", "close": 0.45, "volume": 52370.0}, {"date": "2019-06-13", "close": 0.5, "volume": 93824.0}, {"date": "2019-06-14", "close": 0.5, "volume": 20960.0}, {"date": "2019-06-18", "close": 0.5, "volume": 7009.0}, {"date": "2019-06-20", "close": 0.5, "volume": 10000.0}, {"date": "2019-06-21", "close": 0.5, "volume": 15970.0}, {"date": "2019-06-24", "close": 0.5, "volume": 9980.0}, {"date": "2019-06-25", "close": 0.5, "volume": 20156.0}, {"date": "2019-06-26", "close": 0.5, "volume": 7.0}, {"date": "2019-06-27", "close": 0.5, "volume": 10000.0}, {"date": "2019-06-28", "close": 0.55, "volume": 52000.0}, {"date": "2019-07-01", "close": 0.55, "volume": 62516.0}, {"date": "2019-07-02", "close": 0.5, "volume": 8000.0}, {"date": "2019-07-03", "close": 0.55, "volume": 62000.0}, {"date": "2019-07-05", "close": 0.55, "volume": 93255.0}, {"date": "2019-07-08", "close": 0.55, "volume": 19697.0}, {"date": "2019-07-10", "close": 0.55, "volume": 1364.0}, {"date": "2019-07-11", "close": 0.55, "volume": 15892.0}, {"date": "2019-07-12", "close": 0.6, "volume": 36116.0}, {"date": "2019-07-15", "close": 0.6, "volume": 27320.0}, {"date": "2019-07-16", "close": 0.55, "volume": 4000.0}, {"date": "2019-07-17", "close": 0.55, "volume": 2370.0}, {"date": "2019-07-18", "close": 0.55, "volume": 1185.0}, {"date": "2019-07-19", "close": 0.55, "volume": 3595.0}, {"date": "2019-07-22", "close": 0.6, "volume": 60850.0}, {"date": "2019-07-24", "close": 0.55, "volume": 15000.0}, {"date": "2019-07-25", "close": 0.65, "volume": 241679.0}, {"date": "2019-07-26", "close": 0.7, "volume": 21702.0}, {"date": "2019-07-29", "close": 0.6, "volume": 12782.0}, {"date": "2019-07-30", "close": 0.65, "volume": 6000.0}, {"date": "2019-07-31", "close": 0.65, "volume": 14817.0}, {"date": "2019-08-01", "close": 0.65, "volume": 25707.0}, {"date": "2019-08-02", "close": 0.6, "volume": 43033.0}, {"date": "2019-08-05", "close": 0.55, "volume": 17081.0}, {"date": "2019-08-07", "close": 0.6, "volume": 1080.0}, {"date": "2019-08-08", "close": 0.55, "volume": 200.0}, {"date": "2019-08-12", "close": 0.65, "volume": 68415.0}, {"date": "2019-08-13", "close": 0.6, "volume": 48334.0}, {"date": "2019-08-14", "close": 0.6, "volume": 2000.0}, {"date": "2019-08-15", "close": 0.65, "volume": 35405.0}, {"date": "2019-08-16", "close": 0.55, "volume": 26911.0}, {"date": "2019-08-19", "close": 0.6, "volume": 13376.0}, {"date": "2019-08-20", "close": 0.6, "volume": 8974.0}, {"date": "2019-08-21", "close": 0.6, "volume": 5524.0}, {"date": "2019-08-22", "close": 0.55, "volume": 136103.0}, {"date": "2019-08-23", "close": 0.55, "volume": 18780.0}, {"date": "2019-08-26", "close": 0.55, "volume": 12000.0}, {"date": "2019-08-28", "close": 0.55, "volume": 13000.0}, {"date": "2019-08-29", "close": 0.5, "volume": 19160.0}, {"date": "2019-08-30", "close": 0.55, "volume": 5180.0}, {"date": "2019-09-02", "close": 0.55, "volume": 10760.0}, {"date": "2019-09-03", "close": 0.5, "volume": 7543.0}, {"date": "2019-09-05", "close": 0.55, "volume": 12545.0}, {"date": "2019-09-06", "close": 0.55, "volume": 27575.0}, {"date": "2019-09-09", "close": 0.55, "volume": 17305.0}, {"date": "2019-09-12", "close": 0.5, "volume": 56702.0}, {"date": "2019-09-16", "close": 0.45, "volume": 71918.0}, {"date": "2019-09-17", "close": 0.45, "volume": 5000.0}, {"date": "2019-09-18", "close": 0.45, "volume": 100020.0}, {"date": "2019-09-19", "close": 0.4, "volume": 25166.0}, {"date": "2019-09-20", "close": 0.5, "volume": 34240.0}, {"date": "2019-09-23", "close": 0.45, "volume": 4200.0}, {"date": "2019-09-25", "close": 0.45, "volume": 10047.0}, {"date": "2019-09-26", "close": 0.45, "volume": 13553.0}, {"date": "2019-09-27", "close": 0.4, "volume": 25182.0}, {"date": "2019-09-30", "close": 0.4, "volume": 16387.0}, {"date": "2019-10-01", "close": 0.45, "volume": 25561.0}, {"date": "2019-10-02", "close": 0.45, "volume": 5157.0}, {"date": "2019-10-03", "close": 0.45, "volume": 8473.0}, {"date": "2019-10-04", "close": 0.45, "volume": 18809.0}, {"date": "2019-10-07", "close": 0.45, "volume": 10000.0}, {"date": "2019-10-10", "close": 0.45, "volume": 29858.0}, {"date": "2019-10-11", "close": 0.45, "volume": 1831.0}, {"date": "2019-10-14", "close": 0.45, "volume": 4169.0}, {"date": "2019-10-17", "close": 0.45, "volume": 21444.0}, {"date": "2019-10-18", "close": 0.45, "volume": 86113.0}, {"date": "2019-10-21", "close": 0.45, "volume": 51000.0}, {"date": "2019-10-24", "close": 0.4, "volume": 3000.0}, {"date": "2019-10-25", "close": 0.45, "volume": 36019.0}, {"date": "2019-10-28", "close": 0.45, "volume": 11694.0}, {"date": "2019-10-29", "close": 0.5, "volume": 10183.0}, {"date": "2019-10-30", "close": 0.45, "volume": 42865.0}, {"date": "2019-10-31", "close": 0.5, "volume": 10920.0}, {"date": "2019-11-04", "close": 0.5, "volume": 6960.0}, {"date": "2019-11-05", "close": 0.5, "volume": 13501.0}, {"date": "2019-11-06", "close": 0.5, "volume": 3636.0}, {"date": "2019-11-07", "close": 0.45, "volume": 34810.0}, {"date": "2019-11-11", "close": 0.4, "volume": 12140.0}, {"date": "2019-11-12", "close": 0.45, "volume": 24370.0}, {"date": "2019-11-13", "close": 0.4, "volume": 4789.0}, {"date": "2019-11-15", "close": 0.45, "volume": 0.0}, {"date": "2019-11-18", "close": 0.45, "volume": 11000.0}, {"date": "2019-11-19", "close": 0.45, "volume": 5698.0}, {"date": "2019-11-20", "close": 0.4, "volume": 40.0}, {"date": "2019-11-21", "close": 0.4, "volume": 28000.0}, {"date": "2019-11-22", "close": 0.4, "volume": 31093.0}, {"date": "2019-11-25", "close": 0.45, "volume": 17973.0}, {"date": "2019-11-26", "close": 0.5, "volume": 108949.0}, {"date": "2019-11-27", "close": 0.45, "volume": 1902.0}, {"date": "2019-11-28", "close": 0.5, "volume": 99228.0}, {"date": "2019-11-29", "close": 0.5, "volume": 22925.0}, {"date": "2019-12-02", "close": 0.45, "volume": 30000.0}, {"date": "2019-12-03", "close": 0.45, "volume": 49593.0}, {"date": "2019-12-04", "close": 0.45, "volume": 12000.0}, {"date": "2019-12-05", "close": 0.45, "volume": 6200.0}, {"date": "2019-12-06", "close": 0.45, "volume": 3289.0}, {"date": "2019-12-09", "close": 0.45, "volume": 8800.0}, {"date": "2019-12-11", "close": 0.4, "volume": 985.0}, {"date": "2019-12-12", "close": 0.5, "volume": 20500.0}, {"date": "2019-12-18", "close": 0.45, "volume": 70628.0}, {"date": "2019-12-19", "close": 0.45, "volume": 24667.0}, {"date": "2019-12-20", "close": 0.4, "volume": 610.0}, {"date": "2019-12-24", "close": 0.4, "volume": 900.0}, {"date": "2019-12-27", "close": 0.4, "volume": 38537.0}, {"date": "2019-12-31", "close": 0.45, "volume": 42247.0}, {"date": "2020-01-02", "close": 0.4, "volume": 16055.0}, {"date": "2020-01-03", "close": 0.4, "volume": 20000.0}, {"date": "2020-01-06", "close": 0.4, "volume": 60000.0}, {"date": "2020-01-07", "close": 0.4, "volume": 2800.0}, {"date": "2020-01-08", "close": 0.4, "volume": 11875.0}, {"date": "2020-01-09", "close": 0.35, "volume": 61327.0}, {"date": "2020-01-10", "close": 0.35, "volume": 14634.0}, {"date": "2020-01-13", "close": 0.35, "volume": 22500.0}, {"date": "2020-01-14", "close": 0.35, "volume": 40350.0}, {"date": "2020-01-16", "close": 0.35, "volume": 31950.0}, {"date": "2020-01-17", "close": 0.4, "volume": 10000.0}, {"date": "2020-01-20", "close": 0.35, "volume": 33215.0}, {"date": "2020-01-21", "close": 0.35, "volume": 27175.0}, {"date": "2020-01-22", "close": 0.35, "volume": 42463.0}, {"date": "2020-01-23", "close": 0.35, "volume": 2800.0}, {"date": "2020-01-24", "close": 0.35, "volume": 8184.0}, {"date": "2020-01-28", "close": 0.35, "volume": 10298.0}, {"date": "2020-01-29", "close": 0.35, "volume": 5900.0}, {"date": "2020-01-30", "close": 0.35, "volume": 2700.0}, {"date": "2020-01-31", "close": 0.35, "volume": 63534.0}, {"date": "2020-02-03", "close": 0.35, "volume": 1429.0}, {"date": "2020-02-04", "close": 0.4, "volume": 28555.0}, {"date": "2020-02-06", "close": 0.35, "volume": 2800.0}, {"date": "2020-02-10", "close": 0.35, "volume": 17570.0}, {"date": "2020-02-11", "close": 0.35, "volume": 4412.0}, {"date": "2020-02-12", "close": 0.35, "volume": 3978.0}, {"date": "2020-02-13", "close": 0.35, "volume": 8648.0}, {"date": "2020-02-14", "close": 0.4, "volume": 311563.0}, {"date": "2020-02-17", "close": 0.4, "volume": 80524.0}, {"date": "2020-02-18", "close": 0.4, "volume": 35280.0}, {"date": "2020-02-19", "close": 0.45, "volume": 53243.0}, {"date": "2020-02-20", "close": 0.45, "volume": 17002.0}, {"date": "2020-02-21", "close": 0.5, "volume": 164282.0}, {"date": "2020-02-24", "close": 0.45, "volume": 20704.0}, {"date": "2020-02-25", "close": 0.4, "volume": 31237.0}, {"date": "2020-02-26", "close": 0.45, "volume": 24167.0}, {"date": "2020-02-27", "close": 0.4, "volume": 28222.0}, {"date": "2020-02-28", "close": 0.35, "volume": 36882.0}, {"date": "2020-03-02", "close": 0.45, "volume": 161664.0}, {"date": "2020-03-03", "close": 0.45, "volume": 56577.0}, {"date": "2020-03-05", "close": 0.4, "volume": 42100.0}, {"date": "2020-03-09", "close": 0.35, "volume": 217432.0}, {"date": "2020-03-10", "close": 0.3, "volume": 263585.0}, {"date": "2020-03-11", "close": 0.3, "volume": 27333.0}, {"date": "2020-03-12", "close": 0.25, "volume": 116195.0}, {"date": "2020-03-13", "close": 0.2, "volume": 10768.0}, {"date": "2020-03-17", "close": 0.2, "volume": 20000.0}, {"date": "2020-03-18", "close": 0.2, "volume": 101634.0}, {"date": "2020-03-19", "close": 0.2, "volume": 12198.0}, {"date": "2020-03-20", "close": 0.2, "volume": 49074.0}, {"date": "2020-03-23", "close": 0.15, "volume": 96746.0}, {"date": "2020-03-24", "close": 0.15, "volume": 77053.0}, {"date": "2020-03-25", "close": 0.15, "volume": 49900.0}, {"date": "2020-03-26", "close": 0.15, "volume": 794.0}, {"date": "2020-03-27", "close": 0.15, "volume": 2000.0}, {"date": "2020-03-30", "close": 0.2, "volume": 20000.0}, {"date": "2020-03-31", "close": 0.2, "volume": 4280.0}, {"date": "2020-04-03", "close": 0.2, "volume": 19000.0}, {"date": "2020-04-06", "close": 0.15, "volume": 13600.0}, {"date": "2020-04-07", "close": 0.15, "volume": 207112.0}, {"date": "2020-04-08", "close": 0.2, "volume": 70231.0}, {"date": "2020-04-09", "close": 0.2, "volume": 40884.0}, {"date": "2020-04-14", "close": 0.2, "volume": 81438.0}, {"date": "2020-04-15", "close": 0.2, "volume": 4372.0}, {"date": "2020-04-16", "close": 0.2, "volume": 104843.0}, {"date": "2020-04-17", "close": 0.2, "volume": 67941.0}, {"date": "2020-04-20", "close": 0.2, "volume": 30251.0}, {"date": "2020-04-21", "close": 0.2, "volume": 155534.0}, {"date": "2020-04-22", "close": 0.15, "volume": 30208.0}, {"date": "2020-04-23", "close": 0.2, "volume": 20660.0}, {"date": "2020-04-24", "close": 0.2, "volume": 2715.0}, {"date": "2020-04-28", "close": 0.15, "volume": 56000.0}, {"date": "2020-04-29", "close": 0.15, "volume": 24475.0}, {"date": "2020-04-30", "close": 0.25, "volume": 381315.0}, {"date": "2020-05-01", "close": 0.2, "volume": 45600.0}, {"date": "2020-05-04", "close": 0.2, "volume": 24100.0}, {"date": "2020-05-05", "close": 0.25, "volume": 128511.0}, {"date": "2020-05-06", "close": 0.25, "volume": 235285.0}, {"date": "2020-05-07", "close": 0.25, "volume": 29622.0}, {"date": "2020-05-08", "close": 0.3, "volume": 103717.0}, {"date": "2020-05-11", "close": 0.25, "volume": 176050.0}, {"date": "2020-05-12", "close": 0.25, "volume": 25337.0}, {"date": "2020-05-13", "close": 0.25, "volume": 74837.0}, {"date": "2020-05-14", "close": 0.25, "volume": 30124.0}, {"date": "2020-05-15", "close": 0.25, "volume": 13069.0}, {"date": "2020-05-18", "close": 0.2, "volume": 24300.0}, {"date": "2020-05-19", "close": 0.3, "volume": 376891.0}, {"date": "2020-05-20", "close": 0.3, "volume": 10335.0}, {"date": "2020-05-21", "close": 0.3, "volume": 16617.0}, {"date": "2020-05-22", "close": 0.3, "volume": 69565.0}, {"date": "2020-05-25", "close": 0.3, "volume": 11101.0}, {"date": "2020-05-26", "close": 0.3, "volume": 191159.0}, {"date": "2020-05-27", "close": 0.3, "volume": 112710.0}, {"date": "2020-05-28", "close": 0.3, "volume": 45363.0}, {"date": "2020-05-29", "close": 0.25, "volume": 84018.0}, {"date": "2020-06-01", "close": 0.25, "volume": 29087.0}, {"date": "2020-06-02", "close": 0.3, "volume": 75368.0}, {"date": "2020-06-03", "close": 0.3, "volume": 165390.0}, {"date": "2020-06-04", "close": 0.35, "volume": 419478.0}, {"date": "2020-06-05", "close": 0.35, "volume": 699307.0}, {"date": "2020-06-09", "close": 0.35, "volume": 106362.0}, {"date": "2020-06-10", "close": 0.35, "volume": 109985.0}, {"date": "2020-06-11", "close": 0.3, "volume": 135816.0}, {"date": "2020-06-12", "close": 0.3, "volume": 46718.0}, {"date": "2020-06-15", "close": 0.3, "volume": 21339.0}, {"date": "2020-06-16", "close": 0.3, "volume": 22500.0}, {"date": "2020-06-17", "close": 0.3, "volume": 262685.0}, {"date": "2020-06-18", "close": 0.3, "volume": 30445.0}, {"date": "2020-06-19", "close": 0.25, "volume": 70000.0}, {"date": "2020-06-22", "close": 0.25, "volume": 155731.0}, {"date": "2020-06-23", "close": 0.25, "volume": 103392.0}, {"date": "2020-06-24", "close": 0.3, "volume": 4000.0}, {"date": "2020-06-25", "close": 0.25, "volume": 49428.0}, {"date": "2020-06-26", "close": 0.25, "volume": 35750.0}, {"date": "2020-06-29", "close": 0.25, "volume": 3000.0}, {"date": "2020-06-30", "close": 0.25, "volume": 87000.0}, {"date": "2020-07-01", "close": 0.25, "volume": 5682.0}, {"date": "2020-07-02", "close": 0.25, "volume": 12000.0}, {"date": "2020-07-03", "close": 0.25, "volume": 20193.0}, {"date": "2020-07-06", "close": 0.25, "volume": 70441.0}, {"date": "2020-07-07", "close": 0.25, "volume": 23030.0}, {"date": "2020-07-08", "close": 0.25, "volume": 33000.0}, {"date": "2020-07-09", "close": 0.25, "volume": 89400.0}, {"date": "2020-07-10", "close": 0.25, "volume": 1250.0}, {"date": "2020-07-13", "close": 0.25, "volume": 15150.0}, {"date": "2020-07-14", "close": 0.25, "volume": 50950.0}, {"date": "2020-07-15", "close": 0.25, "volume": 27000.0}, {"date": "2020-07-16", "close": 0.25, "volume": 23000.0}, {"date": "2020-07-17", "close": 0.25, "volume": 12500.0}, {"date": "2020-07-20", "close": 0.3, "volume": 55137.0}, {"date": "2020-07-21", "close": 0.25, "volume": 109383.0}, {"date": "2020-07-22", "close": 0.25, "volume": 8596.0}, {"date": "2020-07-23", "close": 0.3, "volume": 8300.0}, {"date": "2020-07-24", "close": 0.25, "volume": 2000.0}, {"date": "2020-07-27", "close": 0.25, "volume": 30400.0}, {"date": "2020-07-28", "close": 0.25, "volume": 6000.0}, {"date": "2020-07-29", "close": 0.25, "volume": 13821.0}, {"date": "2020-07-30", "close": 0.25, "volume": 20000.0}, {"date": "2020-07-31", "close": 0.25, "volume": 122.0}, {"date": "2020-08-03", "close": 0.2, "volume": 43922.0}, {"date": "2020-08-04", "close": 0.25, "volume": 85105.0}, {"date": "2020-08-05", "close": 0.2, "volume": 4400.0}, {"date": "2020-08-06", "close": 0.25, "volume": 124127.0}, {"date": "2020-08-07", "close": 0.25, "volume": 51488.0}, {"date": "2020-08-10", "close": 0.25, "volume": 24400.0}, {"date": "2020-08-11", "close": 0.25, "volume": 2000.0}, {"date": "2020-08-14", "close": 0.25, "volume": 10000.0}, {"date": "2020-08-17", "close": 0.25, "volume": 18203.0}, {"date": "2020-08-18", "close": 0.25, "volume": 98734.0}, {"date": "2020-08-19", "close": 0.25, "volume": 56517.0}, {"date": "2020-08-20", "close": 0.25, "volume": 57175.0}, {"date": "2020-08-21", "close": 0.25, "volume": 64000.0}, {"date": "2020-08-24", "close": 0.25, "volume": 73176.0}, {"date": "2020-08-25", "close": 0.25, "volume": 10392.0}, {"date": "2020-08-26", "close": 0.25, "volume": 17628.0}, {"date": "2020-08-27", "close": 0.25, "volume": 9000.0}, {"date": "2020-08-28", "close": 0.2, "volume": 17566.0}, {"date": "2020-08-31", "close": 0.2, "volume": 93560.0}, {"date": "2020-09-01", "close": 0.2, "volume": 720815.0}, {"date": "2020-09-02", "close": 0.25, "volume": 72910.0}, {"date": "2020-09-03", "close": 0.25, "volume": 13500.0}, {"date": "2020-09-04", "close": 0.25, "volume": 3940.0}, {"date": "2020-09-08", "close": 0.25, "volume": 16002.0}, {"date": "2020-09-09", "close": 0.25, "volume": 14667.0}, {"date": "2020-09-10", "close": 0.25, "volume": 7000.0}, {"date": "2020-09-14", "close": 0.25, "volume": 127187.0}, {"date": "2020-09-15", "close": 0.25, "volume": 46551.0}, {"date": "2020-09-16", "close": 0.3, "volume": 803059.0}, {"date": "2020-09-17", "close": 0.25, "volume": 404211.0}, {"date": "2020-09-18", "close": 0.25, "volume": 39000.0}, {"date": "2020-09-21", "close": 0.25, "volume": 29800.0}, {"date": "2020-09-22", "close": 0.25, "volume": 10000.0}, {"date": "2020-09-23", "close": 0.3, "volume": 32637.0}, {"date": "2020-09-24", "close": 0.3, "volume": 313730.0}, {"date": "2020-09-25", "close": 0.3, "volume": 87139.0}, {"date": "2020-09-28", "close": 0.25, "volume": 95168.0}, {"date": "2020-09-29", "close": 0.25, "volume": 2000.0}, {"date": "2020-09-30", "close": 0.25, "volume": 232.0}, {"date": "2020-10-01", "close": 0.25, "volume": 14000.0}, {"date": "2020-10-02", "close": 0.25, "volume": 143385.0}, {"date": "2020-10-05", "close": 0.3, "volume": 106162.0}, {"date": "2020-10-06", "close": 0.3, "volume": 300.0}, {"date": "2020-10-07", "close": 0.3, "volume": 2000.0}, {"date": "2020-10-08", "close": 0.3, "volume": 4720.0}, {"date": "2020-10-12", "close": 0.25, "volume": 81800.0}, {"date": "2020-10-13", "close": 0.25, "volume": 20710.0}, {"date": "2020-10-14", "close": 0.25, "volume": 55319.0}, {"date": "2020-10-15", "close": 0.25, "volume": 45967.0}, {"date": "2020-10-16", "close": 0.25, "volume": 11242.0}, {"date": "2020-10-19", "close": 0.25, "volume": 13700.0}, {"date": "2020-10-20", "close": 0.3, "volume": 16900.0}, {"date": "2020-10-21", "close": 0.25, "volume": 58667.0}, {"date": "2020-10-22", "close": 0.3, "volume": 1667.0}, {"date": "2020-10-23", "close": 0.25, "volume": 10000.0}, {"date": "2020-10-26", "close": 0.3, "volume": 68000.0}, {"date": "2020-10-29", "close": 0.25, "volume": 11404.0}, {"date": "2020-10-30", "close": 0.25, "volume": 79264.0}, {"date": "2020-11-02", "close": 0.25, "volume": 43597.0}, {"date": "2020-11-03", "close": 0.25, "volume": 12520.0}, {"date": "2020-11-04", "close": 0.25, "volume": 199814.0}, {"date": "2020-11-05", "close": 0.25, "volume": 7940.0}, {"date": "2020-11-10", "close": 0.25, "volume": 24374.0}, {"date": "2020-11-11", "close": 0.25, "volume": 77236.0}, {"date": "2020-11-12", "close": 0.25, "volume": 16000.0}, {"date": "2020-11-16", "close": 0.3, "volume": 13333.0}, {"date": "2020-11-17", "close": 0.3, "volume": 891687.0}, {"date": "2020-11-18", "close": 0.25, "volume": 338715.0}, {"date": "2020-11-19", "close": 0.3, "volume": 297082.0}, {"date": "2020-11-20", "close": 0.35, "volume": 133242.0}, {"date": "2020-11-23", "close": 0.35, "volume": 146672.0}, {"date": "2020-11-24", "close": 0.4, "volume": 74329.0}, {"date": "2020-11-25", "close": 0.4, "volume": 178278.0}, {"date": "2020-11-26", "close": 0.4, "volume": 2350.0}, {"date": "2020-11-27", "close": 0.35, "volume": 163295.0}, {"date": "2020-11-30", "close": 0.4, "volume": 20000.0}, {"date": "2020-12-01", "close": 0.4, "volume": 130827.0}, {"date": "2020-12-02", "close": 0.4, "volume": 25644.0}, {"date": "2020-12-03", "close": 0.4, "volume": 28422.0}, {"date": "2020-12-04", "close": 0.4, "volume": 15319.0}, {"date": "2020-12-07", "close": 0.35, "volume": 3200.0}, {"date": "2020-12-08", "close": 0.35, "volume": 10000.0}, {"date": "2020-12-09", "close": 0.35, "volume": 54903.0}, {"date": "2020-12-10", "close": 0.35, "volume": 24857.0}, {"date": "2020-12-11", "close": 0.35, "volume": 18186.0}, {"date": "2020-12-14", "close": 0.35, "volume": 43524.0}, {"date": "2020-12-15", "close": 0.35, "volume": 2000.0}, {"date": "2020-12-16", "close": 0.35, "volume": 2300.0}, {"date": "2020-12-17", "close": 0.45, "volume": 1946371.0}, {"date": "2020-12-18", "close": 0.4, "volume": 232246.0}, {"date": "2020-12-21", "close": 0.35, "volume": 77950.0}, {"date": "2020-12-22", "close": 0.35, "volume": 107221.0}, {"date": "2020-12-23", "close": 0.35, "volume": 319518.0}, {"date": "2020-12-24", "close": 0.4, "volume": 131890.0}, {"date": "2020-12-29", "close": 0.35, "volume": 8250.0}, {"date": "2020-12-30", "close": 0.4, "volume": 199.0}, {"date": "2020-12-31", "close": 0.35, "volume": 18000.0}, {"date": "2021-01-04", "close": 0.35, "volume": 2857.0}, {"date": "2021-01-05", "close": 0.4, "volume": 17954.0}, {"date": "2021-01-06", "close": 0.4, "volume": 22994.0}, {"date": "2021-01-07", "close": 0.4, "volume": 128251.0}, {"date": "2021-01-08", "close": 0.4, "volume": 11900.0}, {"date": "2021-01-11", "close": 0.45, "volume": 131094.0}, {"date": "2021-01-12", "close": 0.5, "volume": 635612.0}, {"date": "2021-01-13", "close": 0.45, "volume": 217472.0}, {"date": "2021-01-14", "close": 0.5, "volume": 157228.0}, {"date": "2021-01-15", "close": 0.5, "volume": 320620.0}, {"date": "2021-01-18", "close": 0.5, "volume": 60640.0}, {"date": "2021-01-19", "close": 0.45, "volume": 155911.0}, {"date": "2021-01-20", "close": 0.45, "volume": 64263.0}, {"date": "2021-01-21", "close": 0.4, "volume": 26200.0}, {"date": "2021-01-22", "close": 0.45, "volume": 1967.0}, {"date": "2021-01-25", "close": 0.4, "volume": 45135.0}, {"date": "2021-01-27", "close": 0.4, "volume": 11333.0}, {"date": "2021-01-28", "close": 0.4, "volume": 572765.0}, {"date": "2021-01-29", "close": 0.4, "volume": 177460.0}, {"date": "2021-02-01", "close": 0.4, "volume": 5850.0}, {"date": "2021-02-02", "close": 0.4, "volume": 63041.0}, {"date": "2021-02-03", "close": 0.4, "volume": 48031.0}, {"date": "2021-02-04", "close": 0.4, "volume": 11135.0}, {"date": "2021-02-05", "close": 0.4, "volume": 34925.0}, {"date": "2021-02-10", "close": 0.6, "volume": 2241173.0}, {"date": "2021-02-11", "close": 0.5, "volume": 1433002.0}, {"date": "2021-02-12", "close": 0.5, "volume": 645089.0}, {"date": "2021-02-15", "close": 0.55, "volume": 793658.0}, {"date": "2021-02-16", "close": 0.55, "volume": 626368.0}, {"date": "2021-02-17", "close": 0.55, "volume": 261073.0}, {"date": "2021-02-18", "close": 0.6, "volume": 342963.0}, {"date": "2021-02-19", "close": 0.55, "volume": 301423.0}, {"date": "2021-02-22", "close": 0.55, "volume": 731653.0}, {"date": "2021-02-23", "close": 0.5, "volume": 431681.0}, {"date": "2021-02-24", "close": 0.5, "volume": 457624.0}, {"date": "2021-02-25", "close": 0.55, "volume": 657546.0}, {"date": "2021-02-26", "close": 0.55, "volume": 212814.0}, {"date": "2021-03-01", "close": 0.55, "volume": 91463.0}, {"date": "2021-03-02", "close": 0.55, "volume": 324157.0}, {"date": "2021-03-03", "close": 0.7, "volume": 4096624.0}, {"date": "2021-03-04", "close": 0.7, "volume": 1511443.0}, {"date": "2021-03-05", "close": 0.8, "volume": 1881602.0}, {"date": "2021-03-08", "close": 0.85, "volume": 2151181.0}, {"date": "2021-03-09", "close": 0.8, "volume": 824669.0}, {"date": "2021-03-10", "close": 1.1, "volume": 4296644.0}, {"date": "2021-03-11", "close": 1.05, "volume": 1320806.0}, {"date": "2021-03-12", "close": 1.15, "volume": 1710254.0}, {"date": "2021-03-15", "close": 1.05, "volume": 1310709.0}, {"date": "2021-03-16", "close": 1.1, "volume": 1762522.0}, {"date": "2021-03-17", "close": 1.05, "volume": 735031.0}, {"date": "2021-03-18", "close": 0.95, "volume": 793636.0}, {"date": "2021-03-19", "close": 1.0, "volume": 553745.0}, {"date": "2021-03-22", "close": 0.9, "volume": 220929.0}, {"date": "2021-03-23", "close": 0.95, "volume": 429202.0}, {"date": "2021-03-24", "close": 1.0, "volume": 315291.0}, {"date": "2021-03-25", "close": 0.95, "volume": 254928.0}, {"date": "2021-03-26", "close": 0.95, "volume": 223667.0}, {"date": "2021-03-29", "close": 1.0, "volume": 468016.0}, {"date": "2021-03-30", "close": 0.95, "volume": 243240.0}, {"date": "2021-03-31", "close": 1.0, "volume": 301342.0}, {"date": "2021-04-01", "close": 1.45, "volume": 5585569.0}, {"date": "2021-04-06", "close": 1.7, "volume": 5572216.0}, {"date": "2021-04-07", "close": 1.5, "volume": 2237510.0}, {"date": "2021-04-08", "close": 1.3, "volume": 2068397.0}, {"date": "2021-04-09", "close": 1.4, "volume": 1474775.0}, {"date": "2021-04-12", "close": 1.3, "volume": 894161.0}, {"date": "2021-04-13", "close": 1.45, "volume": 1378381.0}, {"date": "2021-04-14", "close": 1.4, "volume": 1095304.0}, {"date": "2021-04-15", "close": 1.35, "volume": 524377.0}, {"date": "2021-04-16", "close": 1.4, "volume": 512227.0}, {"date": "2021-04-19", "close": 1.3, "volume": 674836.0}, {"date": "2021-04-20", "close": 1.25, "volume": 501286.0}, {"date": "2021-04-21", "close": 1.2, "volume": 1583713.0}, {"date": "2021-04-22", "close": 1.15, "volume": 563182.0}, {"date": "2021-04-23", "close": 1.15, "volume": 988198.0}, {"date": "2021-04-26", "close": 1.2, "volume": 305438.0}, {"date": "2021-04-27", "close": 1.15, "volume": 380664.0}, {"date": "2021-04-28", "close": 1.2, "volume": 225166.0}, {"date": "2021-04-29", "close": 1.2, "volume": 409550.0}, {"date": "2021-04-30", "close": 1.45, "volume": 1452097.0}, {"date": "2021-05-03", "close": 1.55, "volume": 2891942.0}, {"date": "2021-05-04", "close": 1.45, "volume": 1034810.0}, {"date": "2021-05-05", "close": 1.65, "volume": 789639.0}, {"date": "2021-05-06", "close": 1.65, "volume": 1467865.0}, {"date": "2021-05-07", "close": 1.6, "volume": 1066061.0}, {"date": "2021-05-10", "close": 1.45, "volume": 1307911.0}, {"date": "2021-05-11", "close": 1.3, "volume": 1148049.0}, {"date": "2021-05-12", "close": 1.3, "volume": 689136.0}, {"date": "2021-05-13", "close": 1.3, "volume": 518790.0}, {"date": "2021-05-14", "close": 1.3, "volume": 314792.0}, {"date": "2021-05-17", "close": 1.35, "volume": 518566.0}, {"date": "2021-05-18", "close": 1.35, "volume": 415208.0}, {"date": "2021-05-19", "close": 1.2, "volume": 659364.0}, {"date": "2021-05-20", "close": 1.2, "volume": 374060.0}, {"date": "2021-05-21", "close": 1.15, "volume": 240216.0}, {"date": "2021-05-24", "close": 1.15, "volume": 386883.0}, {"date": "2021-05-25", "close": 1.1, "volume": 226065.0}, {"date": "2021-05-26", "close": 1.1, "volume": 426123.0}, {"date": "2021-05-27", "close": 1.1, "volume": 804473.0}, {"date": "2021-05-28", "close": 1.2, "volume": 316817.0}, {"date": "2021-05-31", "close": 1.1, "volume": 486095.0}, {"date": "2021-06-01", "close": 1.1, "volume": 171268.0}, {"date": "2021-06-02", "close": 1.15, "volume": 393858.0}, {"date": "2021-06-03", "close": 1.2, "volume": 501799.0}, {"date": "2021-06-04", "close": 1.2, "volume": 213539.0}, {"date": "2021-06-07", "close": 1.15, "volume": 129906.0}, {"date": "2021-06-08", "close": 1.3, "volume": 461828.0}, {"date": "2021-06-09", "close": 1.2, "volume": 671824.0}, {"date": "2021-06-10", "close": 1.15, "volume": 212525.0}, {"date": "2021-06-11", "close": 1.15, "volume": 359429.0}, {"date": "2021-06-15", "close": 1.1, "volume": 539481.0}, {"date": "2021-06-16", "close": 1.1, "volume": 417576.0}, {"date": "2021-06-17", "close": 1.1, "volume": 153841.0}, {"date": "2021-06-18", "close": 1.1, "volume": 299823.0}, {"date": "2021-06-21", "close": 1.1, "volume": 486883.0}, {"date": "2021-06-22", "close": 1.1, "volume": 66042.0}, {"date": "2021-06-23", "close": 1.1, "volume": 74270.0}, {"date": "2021-06-24", "close": 1.15, "volume": 42512.0}, {"date": "2021-06-25", "close": 1.1, "volume": 53023.0}, {"date": "2021-06-28", "close": 1.15, "volume": 420045.0}, {"date": "2021-06-29", "close": 1.2, "volume": 1334331.0}, {"date": "2021-06-30", "close": 1.15, "volume": 700245.0}, {"date": "2021-07-01", "close": 1.15, "volume": 441857.0}, {"date": "2021-07-02", "close": 1.25, "volume": 775085.0}, {"date": "2021-07-05", "close": 1.3, "volume": 643354.0}, {"date": "2021-07-06", "close": 1.3, "volume": 516453.0}, {"date": "2021-07-07", "close": 1.3, "volume": 197472.0}, {"date": "2021-07-08", "close": 1.3, "volume": 228092.0}, {"date": "2021-07-09", "close": 1.25, "volume": 340812.0}, {"date": "2021-07-12", "close": 1.2, "volume": 132334.0}, {"date": "2021-07-13", "close": 1.25, "volume": 103403.0}, {"date": "2021-07-14", "close": 1.25, "volume": 67869.0}, {"date": "2021-07-15", "close": 1.2, "volume": 45156.0}, {"date": "2021-07-16", "close": 1.25, "volume": 419250.0}, {"date": "2021-07-19", "close": 1.3, "volume": 251247.0}, {"date": "2021-07-20", "close": 1.25, "volume": 466564.0}, {"date": "2021-07-21", "close": 1.3, "volume": 295817.0}, {"date": "2021-07-22", "close": 1.35, "volume": 500270.0}, {"date": "2021-07-23", "close": 1.4, "volume": 324308.0}, {"date": "2021-07-26", "close": 1.5, "volume": 647533.0}, {"date": "2021-07-27", "close": 1.6, "volume": 1063784.0}, {"date": "2021-07-28", "close": 1.55, "volume": 358261.0}, {"date": "2021-07-29", "close": 1.55, "volume": 286373.0}, {"date": "2021-07-30", "close": 1.75, "volume": 862543.0}, {"date": "2021-08-02", "close": 1.8, "volume": 1235312.0}, {"date": "2021-08-03", "close": 1.75, "volume": 582161.0}, {"date": "2021-08-06", "close": 1.55, "volume": 2151345.0}, {"date": "2021-08-09", "close": 1.55, "volume": 745078.0}, {"date": "2021-08-10", "close": 1.65, "volume": 943612.0}, {"date": "2021-08-11", "close": 1.55, "volume": 928535.0}, {"date": "2021-08-12", "close": 1.55, "volume": 446834.0}, {"date": "2021-08-13", "close": 1.6, "volume": 538807.0}, {"date": "2021-08-16", "close": 1.6, "volume": 734335.0}, {"date": "2021-08-17", "close": 1.5, "volume": 616023.0}, {"date": "2021-08-18", "close": 1.45, "volume": 667398.0}, {"date": "2021-08-19", "close": 1.45, "volume": 254134.0}, {"date": "2021-08-20", "close": 1.35, "volume": 592250.0}, {"date": "2021-08-23", "close": 1.4, "volume": 358468.0}, {"date": "2021-08-24", "close": 1.5, "volume": 257267.0}, {"date": "2021-08-25", "close": 1.55, "volume": 401243.0}, {"date": "2021-08-26", "close": 1.5, "volume": 300069.0}, {"date": "2021-08-27", "close": 1.5, "volume": 153788.0}, {"date": "2021-08-30", "close": 1.55, "volume": 206065.0}, {"date": "2021-08-31", "close": 1.65, "volume": 393446.0}, {"date": "2021-09-01", "close": 1.55, "volume": 314323.0}, {"date": "2021-09-02", "close": 1.65, "volume": 464051.0}, {"date": "2021-09-03", "close": 1.65, "volume": 318771.0}, {"date": "2021-09-06", "close": 1.7, "volume": 314965.0}, {"date": "2021-09-07", "close": 1.65, "volume": 416867.0}, {"date": "2021-09-08", "close": 1.55, "volume": 364052.0}, {"date": "2021-09-09", "close": 1.55, "volume": 389496.0}, {"date": "2021-09-10", "close": 1.5, "volume": 394556.0}, {"date": "2021-09-13", "close": 1.5, "volume": 293669.0}, {"date": "2021-09-14", "close": 1.5, "volume": 882540.0}, {"date": "2021-09-15", "close": 1.55, "volume": 433061.0}, {"date": "2021-09-16", "close": 1.45, "volume": 729607.0}, {"date": "2021-09-17", "close": 1.4, "volume": 298007.0}, {"date": "2021-09-20", "close": 1.3, "volume": 812736.0}, {"date": "2021-09-21", "close": 1.35, "volume": 668432.0}, {"date": "2021-09-22", "close": 1.4, "volume": 390905.0}, {"date": "2021-09-23", "close": 1.4, "volume": 571070.0}, {"date": "2021-09-24", "close": 1.4, "volume": 900554.0}, {"date": "2021-09-27", "close": 1.35, "volume": 438239.0}, {"date": "2021-09-28", "close": 1.35, "volume": 332133.0}, {"date": "2021-09-29", "close": 1.35, "volume": 78381.0}, {"date": "2021-09-30", "close": 1.35, "volume": 290641.0}, {"date": "2021-10-01", "close": 1.35, "volume": 169192.0}, {"date": "2021-10-04", "close": 1.3, "volume": 189787.0}, {"date": "2021-10-05", "close": 1.3, "volume": 532462.0}, {"date": "2021-10-06", "close": 1.2, "volume": 567244.0}, {"date": "2021-10-07", "close": 1.2, "volume": 238913.0}, {"date": "2021-10-08", "close": 1.3, "volume": 214777.0}, {"date": "2021-10-11", "close": 1.3, "volume": 133405.0}, {"date": "2021-10-12", "close": 1.25, "volume": 122628.0}, {"date": "2021-10-13", "close": 1.25, "volume": 414020.0}, {"date": "2021-10-14", "close": 1.25, "volume": 169280.0}, {"date": "2021-10-15", "close": 1.25, "volume": 116584.0}, {"date": "2021-10-18", "close": 1.35, "volume": 162136.0}, {"date": "2021-10-19", "close": 1.35, "volume": 236264.0}, {"date": "2021-10-20", "close": 1.4, "volume": 371937.0}, {"date": "2021-10-21", "close": 1.4, "volume": 243182.0}, {"date": "2021-10-22", "close": 1.35, "volume": 320913.0}, {"date": "2021-10-25", "close": 1.3, "volume": 407194.0}, {"date": "2021-10-26", "close": 1.25, "volume": 167579.0}, {"date": "2021-10-27", "close": 1.3, "volume": 230877.0}, {"date": "2021-10-28", "close": 1.3, "volume": 262332.0}, {"date": "2021-10-29", "close": 1.25, "volume": 177829.0}, {"date": "2021-11-01", "close": 1.2, "volume": 209223.0}, {"date": "2021-11-02", "close": 1.2, "volume": 1006260.0}, {"date": "2021-11-03", "close": 1.15, "volume": 324462.0}, {"date": "2021-11-04", "close": 1.1, "volume": 1080187.0}, {"date": "2021-11-05", "close": 1.1, "volume": 614989.0}, {"date": "2021-11-08", "close": 1.05, "volume": 411256.0}, {"date": "2021-11-09", "close": 1.05, "volume": 95645.0}, {"date": "2021-11-10", "close": 1.15, "volume": 536856.0}, {"date": "2021-11-11", "close": 1.1, "volume": 314285.0}, {"date": "2021-11-12", "close": 1.1, "volume": 240127.0}, {"date": "2021-11-15", "close": 1.1, "volume": 1339575.0}, {"date": "2021-11-16", "close": 1.15, "volume": 106292.0}, {"date": "2021-11-17", "close": 1.15, "volume": 147208.0}, {"date": "2021-11-18", "close": 1.1, "volume": 222472.0}, {"date": "2021-11-19", "close": 1.05, "volume": 268785.0}, {"date": "2021-11-22", "close": 1.1, "volume": 44777.0}, {"date": "2021-11-23", "close": 1.0, "volume": 342009.0}, {"date": "2021-11-24", "close": 1.0, "volume": 430150.0}, {"date": "2021-11-25", "close": 0.9, "volume": 912379.0}, {"date": "2021-11-26", "close": 1.0, "volume": 651693.0}, {"date": "2021-11-29", "close": 0.9, "volume": 226114.0}, {"date": "2021-11-30", "close": 1.0, "volume": 149472.0}, {"date": "2021-12-01", "close": 0.95, "volume": 203466.0}, {"date": "2021-12-02", "close": 0.9, "volume": 187802.0}, {"date": "2021-12-03", "close": 0.9, "volume": 159665.0}, {"date": "2021-12-06", "close": 0.85, "volume": 321614.0}, {"date": "2021-12-07", "close": 0.9, "volume": 412919.0}, {"date": "2021-12-08", "close": 0.9, "volume": 130346.0}, {"date": "2021-12-09", "close": 0.9, "volume": 75397.0}, {"date": "2021-12-10", "close": 0.9, "volume": 104874.0}, {"date": "2021-12-13", "close": 0.95, "volume": 157121.0}, {"date": "2021-12-14", "close": 0.95, "volume": 167249.0}, {"date": "2021-12-15", "close": 1.0, "volume": 198309.0}, {"date": "2021-12-16", "close": 0.95, "volume": 134316.0}, {"date": "2021-12-17", "close": 1.0, "volume": 30204.0}, {"date": "2021-12-20", "close": 0.9, "volume": 58185.0}, {"date": "2021-12-21", "close": 0.9, "volume": 88754.0}, {"date": "2021-12-22", "close": 0.9, "volume": 144246.0}, {"date": "2021-12-23", "close": 0.95, "volume": 103890.0}, {"date": "2021-12-24", "close": 0.85, "volume": 73957.0}, {"date": "2021-12-29", "close": 1.0, "volume": 168046.0}, {"date": "2021-12-30", "close": 1.0, "volume": 31012.0}, {"date": "2021-12-31", "close": 1.0, "volume": 73890.0}, {"date": "2022-01-04", "close": 1.05, "volume": 216618.0}, {"date": "2022-01-05", "close": 1.1, "volume": 190085.0}, {"date": "2022-01-06", "close": 1.05, "volume": 104485.0}, {"date": "2022-01-07", "close": 1.1, "volume": 106795.0}, {"date": "2022-01-10", "close": 1.1, "volume": 97726.0}, {"date": "2022-01-11", "close": 1.0, "volume": 80413.0}, {"date": "2022-01-12", "close": 1.05, "volume": 108293.0}, {"date": "2022-01-13", "close": 1.05, "volume": 75800.0}, {"date": "2022-01-14", "close": 1.05, "volume": 328633.0}, {"date": "2022-01-17", "close": 1.05, "volume": 102438.0}, {"date": "2022-01-18", "close": 0.95, "volume": 142985.0}, {"date": "2022-01-19", "close": 1.0, "volume": 200503.0}, {"date": "2022-01-20", "close": 1.1, "volume": 336202.0}, {"date": "2022-01-21", "close": 1.1, "volume": 376631.0}, {"date": "2022-01-24", "close": 1.0, "volume": 259073.0}, {"date": "2022-01-25", "close": 1.05, "volume": 408227.0}, {"date": "2022-01-27", "close": 1.05, "volume": 150317.0}, {"date": "2022-01-28", "close": 1.05, "volume": 599301.0}, {"date": "2022-01-31", "close": 1.05, "volume": 255213.0}, {"date": "2022-02-01", "close": 1.0, "volume": 143272.0}, {"date": "2022-02-02", "close": 1.0, "volume": 90208.0}, {"date": "2022-02-03", "close": 0.95, "volume": 350272.0}, {"date": "2022-02-04", "close": 0.95, "volume": 167299.0}, {"date": "2022-02-07", "close": 1.0, "volume": 43458.0}, {"date": "2022-02-08", "close": 0.95, "volume": 48542.0}, {"date": "2022-02-09", "close": 1.0, "volume": 38341.0}, {"date": "2022-02-10", "close": 0.95, "volume": 32452.0}, {"date": "2022-02-11", "close": 1.0, "volume": 67733.0}, {"date": "2022-02-14", "close": 0.95, "volume": 218560.0}, {"date": "2022-02-15", "close": 0.95, "volume": 260745.0}, {"date": "2022-02-16", "close": 0.95, "volume": 649809.0}, {"date": "2022-02-17", "close": 0.9, "volume": 112551.0}, {"date": "2022-02-18", "close": 0.85, "volume": 90245.0}, {"date": "2022-02-21", "close": 0.85, "volume": 83780.0}, {"date": "2022-02-22", "close": 0.8, "volume": 427207.0}, {"date": "2022-02-23", "close": 0.85, "volume": 286697.0}, {"date": "2022-02-24", "close": 0.85, "volume": 395140.0}, {"date": "2022-02-25", "close": 0.8, "volume": 203551.0}, {"date": "2022-02-28", "close": 0.8, "volume": 172057.0}, {"date": "2022-03-01", "close": 0.8, "volume": 186253.0}, {"date": "2022-03-02", "close": 0.85, "volume": 384541.0}, {"date": "2022-03-07", "close": 1.05, "volume": 1625619.0}, {"date": "2022-03-08", "close": 1.15, "volume": 1342221.0}, {"date": "2022-03-09", "close": 1.2, "volume": 1662447.0}, {"date": "2022-03-10", "close": 1.15, "volume": 526240.0}, {"date": "2022-03-11", "close": 1.2, "volume": 341189.0}, {"date": "2022-03-14", "close": 1.2, "volume": 382288.0}, {"date": "2022-03-15", "close": 1.2, "volume": 418945.0}, {"date": "2022-03-16", "close": 1.1, "volume": 81264.0}, {"date": "2022-03-17", "close": 1.15, "volume": 802683.0}, {"date": "2022-03-18", "close": 1.15, "volume": 1089129.0}, {"date": "2022-03-21", "close": 1.2, "volume": 304702.0}, {"date": "2022-03-22", "close": 1.2, "volume": 206871.0}, {"date": "2022-03-23", "close": 1.2, "volume": 236147.0}, {"date": "2022-03-24", "close": 1.2, "volume": 47476.0}, {"date": "2022-03-25", "close": 1.15, "volume": 993154.0}, {"date": "2022-03-28", "close": 1.25, "volume": 717340.0}, {"date": "2022-03-29", "close": 1.2, "volume": 922585.0}, {"date": "2022-03-30", "close": 1.2, "volume": 312334.0}, {"date": "2022-03-31", "close": 1.3, "volume": 572394.0}, {"date": "2022-04-01", "close": 1.3, "volume": 236218.0}, {"date": "2022-04-04", "close": 1.15, "volume": 690634.0}, {"date": "2022-04-05", "close": 1.15, "volume": 61151.0}, {"date": "2022-04-06", "close": 1.15, "volume": 938836.0}, {"date": "2022-04-07", "close": 1.15, "volume": 428625.0}, {"date": "2022-04-08", "close": 1.2, "volume": 2195115.0}, {"date": "2022-04-11", "close": 1.15, "volume": 186324.0}, {"date": "2022-04-12", "close": 1.1, "volume": 399804.0}, {"date": "2022-04-13", "close": 1.2, "volume": 366548.0}, {"date": "2022-04-14", "close": 1.2, "volume": 580607.0}, {"date": "2022-04-19", "close": 1.15, "volume": 253288.0}, {"date": "2022-04-20", "close": 1.15, "volume": 73503.0}, {"date": "2022-04-21", "close": 1.15, "volume": 69264.0}, {"date": "2022-04-22", "close": 1.2, "volume": 528761.0}, {"date": "2022-04-26", "close": 1.1, "volume": 360187.0}, {"date": "2022-04-27", "close": 1.05, "volume": 411986.0}, {"date": "2022-04-28", "close": 1.1, "volume": 874981.0}, {"date": "2022-04-29", "close": 1.15, "volume": 163778.0}, {"date": "2022-05-02", "close": 1.05, "volume": 130728.0}, {"date": "2022-05-03", "close": 1.05, "volume": 111713.0}, {"date": "2022-05-04", "close": 1.0, "volume": 322126.0}, {"date": "2022-05-05", "close": 1.0, "volume": 370470.0}, {"date": "2022-05-06", "close": 1.1, "volume": 311851.0}, {"date": "2022-05-09", "close": 1.05, "volume": 331203.0}, {"date": "2022-05-10", "close": 1.05, "volume": 362653.0}, {"date": "2022-05-11", "close": 0.95, "volume": 134562.0}, {"date": "2022-05-12", "close": 0.8, "volume": 1558180.0}, {"date": "2022-05-13", "close": 1.0, "volume": 1276463.0}, {"date": "2022-05-16", "close": 0.9, "volume": 164088.0}, {"date": "2022-05-17", "close": 0.9, "volume": 101066.0}, {"date": "2022-05-18", "close": 0.9, "volume": 101371.0}, {"date": "2022-05-19", "close": 0.9, "volume": 265454.0}, {"date": "2022-05-20", "close": 0.95, "volume": 62348.0}, {"date": "2022-05-23", "close": 0.95, "volume": 302109.0}, {"date": "2022-05-24", "close": 0.9, "volume": 207378.0}, {"date": "2022-05-25", "close": 0.85, "volume": 264459.0}, {"date": "2022-05-26", "close": 0.9, "volume": 280102.0}, {"date": "2022-05-27", "close": 0.85, "volume": 66488.0}, {"date": "2022-05-30", "close": 0.85, "volume": 129892.0}, {"date": "2022-05-31", "close": 0.85, "volume": 193037.0}, {"date": "2022-06-01", "close": 0.85, "volume": 151643.0}, {"date": "2022-06-02", "close": 0.8, "volume": 417290.0}, {"date": "2022-06-03", "close": 0.85, "volume": 714339.0}, {"date": "2022-06-06", "close": 0.8, "volume": 783024.0}, {"date": "2022-06-07", "close": 0.75, "volume": 49052.0}, {"date": "2022-06-08", "close": 0.7, "volume": 514095.0}, {"date": "2022-06-09", "close": 0.75, "volume": 461859.0}, {"date": "2022-06-10", "close": 0.75, "volume": 193244.0}, {"date": "2022-06-14", "close": 0.7, "volume": 376661.0}, {"date": "2022-06-15", "close": 0.7, "volume": 204497.0}, {"date": "2022-06-16", "close": 0.7, "volume": 75356.0}, {"date": "2022-06-17", "close": 0.7, "volume": 79202.0}, {"date": "2022-06-20", "close": 0.7, "volume": 510077.0}, {"date": "2022-06-21", "close": 0.65, "volume": 221332.0}, {"date": "2022-06-22", "close": 0.7, "volume": 295175.0}, {"date": "2022-06-23", "close": 0.75, "volume": 536823.0}, {"date": "2022-06-24", "close": 0.7, "volume": 554175.0}, {"date": "2022-06-27", "close": 0.7, "volume": 127855.0}, {"date": "2022-06-28", "close": 0.9, "volume": 844798.0}, {"date": "2022-06-29", "close": 0.85, "volume": 498894.0}, {"date": "2022-06-30", "close": 0.85, "volume": 497452.0}, {"date": "2022-07-01", "close": 0.8, "volume": 363932.0}, {"date": "2022-07-04", "close": 0.8, "volume": 170185.0}, {"date": "2022-07-05", "close": 0.85, "volume": 133485.0}, {"date": "2022-07-06", "close": 0.8, "volume": 192918.0}, {"date": "2022-07-07", "close": 0.8, "volume": 430068.0}, {"date": "2022-07-08", "close": 0.8, "volume": 174659.0}, {"date": "2022-07-11", "close": 0.8, "volume": 136530.0}, {"date": "2022-07-12", "close": 0.7, "volume": 326689.0}, {"date": "2022-07-13", "close": 0.75, "volume": 72849.0}, {"date": "2022-07-14", "close": 0.75, "volume": 42030.0}, {"date": "2022-07-15", "close": 0.75, "volume": 130595.0}, {"date": "2022-07-18", "close": 0.8, "volume": 51837.0}, {"date": "2022-07-19", "close": 0.75, "volume": 2689.0}, {"date": "2022-07-20", "close": 0.8, "volume": 191498.0}, {"date": "2022-07-21", "close": 0.75, "volume": 89940.0}, {"date": "2022-07-22", "close": 0.8, "volume": 80131.0}, {"date": "2022-07-25", "close": 0.75, "volume": 22056.0}, {"date": "2022-07-26", "close": 0.8, "volume": 141501.0}, {"date": "2022-07-27", "close": 0.75, "volume": 182601.0}, {"date": "2022-07-28", "close": 0.9, "volume": 380269.0}, {"date": "2022-07-29", "close": 0.9, "volume": 350881.0}, {"date": "2022-08-01", "close": 0.85, "volume": 216215.0}, {"date": "2022-08-02", "close": 0.8, "volume": 103870.0}, {"date": "2022-08-03", "close": 0.75, "volume": 351643.0}, {"date": "2022-08-04", "close": 0.8, "volume": 499688.0}, {"date": "2022-08-05", "close": 0.75, "volume": 361183.0}, {"date": "2022-08-08", "close": 0.7, "volume": 390123.0}, {"date": "2022-08-09", "close": 0.7, "volume": 276486.0}, {"date": "2022-08-10", "close": 0.75, "volume": 271012.0}, {"date": "2022-08-11", "close": 0.7, "volume": 394706.0}, {"date": "2022-08-12", "close": 0.7, "volume": 137255.0}, {"date": "2022-08-15", "close": 0.725, "volume": 209677.0}, {"date": "2022-08-16", "close": 0.65, "volume": 610591.0}, {"date": "2022-08-17", "close": 0.65, "volume": 432871.0}, {"date": "2022-08-18", "close": 0.7, "volume": 158733.0}, {"date": "2022-08-19", "close": 0.7, "volume": 143637.0}, {"date": "2022-08-22", "close": 0.675, "volume": 75210.0}, {"date": "2022-08-23", "close": 0.7, "volume": 81811.0}, {"date": "2022-08-24", "close": 0.7, "volume": 68165.0}, {"date": "2022-08-25", "close": 0.7, "volume": 67107.0}, {"date": "2022-08-26", "close": 0.65, "volume": 95296.0}, {"date": "2022-08-29", "close": 0.65, "volume": 97705.0}, {"date": "2022-08-30", "close": 0.7, "volume": 135760.0}, {"date": "2022-08-31", "close": 0.7, "volume": 520425.0}, {"date": "2022-09-01", "close": 0.65, "volume": 259436.0}, {"date": "2022-09-02", "close": 0.65, "volume": 183113.0}, {"date": "2022-09-05", "close": 0.65, "volume": 70074.0}, {"date": "2022-09-06", "close": 0.7, "volume": 91326.0}, {"date": "2022-09-07", "close": 0.6, "volume": 74821.0}, {"date": "2022-09-08", "close": 0.65, "volume": 62195.0}, {"date": "2022-09-09", "close": 0.65, "volume": 74318.0}, {"date": "2022-09-12", "close": 0.65, "volume": 124167.0}, {"date": "2022-09-13", "close": 0.65, "volume": 175155.0}, {"date": "2022-09-14", "close": 0.7, "volume": 93391.0}, {"date": "2022-09-15", "close": 0.65, "volume": 92581.0}, {"date": "2022-09-16", "close": 0.7, "volume": 14360.0}, {"date": "2022-09-19", "close": 0.65, "volume": 64282.0}, {"date": "2022-09-20", "close": 0.6, "volume": 269920.0}, {"date": "2022-09-21", "close": 0.65, "volume": 88104.0}, {"date": "2022-09-23", "close": 0.65, "volume": 45653.0}, {"date": "2022-09-26", "close": 0.6, "volume": 148337.0}, {"date": "2022-09-27", "close": 0.6, "volume": 87848.0}, {"date": "2022-09-28", "close": 0.65, "volume": 420301.0}, {"date": "2022-09-29", "close": 0.65, "volume": 76114.0}, {"date": "2022-09-30", "close": 0.6, "volume": 121918.0}, {"date": "2022-10-03", "close": 0.65, "volume": 16610.0}, {"date": "2022-10-04", "close": 0.65, "volume": 51820.0}, {"date": "2022-10-05", "close": 0.6, "volume": 345739.0}, {"date": "2022-10-06", "close": 0.65, "volume": 100837.0}, {"date": "2022-10-07", "close": 0.65, "volume": 111292.0}, {"date": "2022-10-10", "close": 0.65, "volume": 156671.0}, {"date": "2022-10-11", "close": 0.65, "volume": 59134.0}, {"date": "2022-10-12", "close": 0.65, "volume": 270293.0}, {"date": "2022-10-13", "close": 0.7, "volume": 140625.0}, {"date": "2022-10-14", "close": 0.7, "volume": 180233.0}, {"date": "2022-10-17", "close": 0.6, "volume": 93515.0}, {"date": "2022-10-18", "close": 0.6, "volume": 50678.0}, {"date": "2022-10-19", "close": 0.65, "volume": 29872.0}, {"date": "2022-10-20", "close": 0.6, "volume": 61009.0}, {"date": "2022-10-21", "close": 0.6, "volume": 22933.0}, {"date": "2022-10-24", "close": 0.625, "volume": 65737.0}, {"date": "2022-10-25", "close": 0.6, "volume": 32898.0}, {"date": "2022-10-26", "close": 0.6, "volume": 24636.0}, {"date": "2022-10-27", "close": 0.6, "volume": 150753.0}, {"date": "2022-10-28", "close": 0.6, "volume": 34208.0}, {"date": "2022-10-31", "close": 0.6, "volume": 216828.0}, {"date": "2022-11-01", "close": 0.6, "volume": 139113.0}, {"date": "2022-11-02", "close": 0.6, "volume": 53552.0}, {"date": "2022-11-03", "close": 0.6, "volume": 35666.0}, {"date": "2022-11-04", "close": 0.6, "volume": 791304.0}, {"date": "2022-11-07", "close": 0.6, "volume": 70458.0}, {"date": "2022-11-08", "close": 0.6, "volume": 67200.0}, {"date": "2022-11-09", "close": 0.65, "volume": 486204.0}, {"date": "2022-11-10", "close": 0.6, "volume": 143409.0}, {"date": "2022-11-11", "close": 0.6, "volume": 721512.0}, {"date": "2022-11-14", "close": 0.55, "volume": 331670.0}, {"date": "2022-11-15", "close": 0.6, "volume": 206791.0}, {"date": "2022-11-16", "close": 0.6, "volume": 107237.0}, {"date": "2022-11-17", "close": 0.55, "volume": 37120.0}, {"date": "2022-11-18", "close": 0.55, "volume": 264014.0}, {"date": "2022-11-21", "close": 0.55, "volume": 117871.0}, {"date": "2022-11-22", "close": 0.55, "volume": 67101.0}, {"date": "2022-11-23", "close": 0.55, "volume": 124261.0}, {"date": "2022-11-24", "close": 0.6, "volume": 236173.0}, {"date": "2022-11-25", "close": 0.6, "volume": 39732.0}, {"date": "2022-11-28", "close": 0.6, "volume": 81583.0}, {"date": "2022-11-29", "close": 0.575, "volume": 75985.0}, {"date": "2022-11-30", "close": 0.55, "volume": 56670.0}, {"date": "2022-12-01", "close": 0.55, "volume": 25616.0}, {"date": "2022-12-02", "close": 0.6, "volume": 36157.0}, {"date": "2022-12-05", "close": 0.55, "volume": 19065.0}, {"date": "2022-12-06", "close": 0.55, "volume": 99435.0}, {"date": "2022-12-07", "close": 0.575, "volume": 74876.0}, {"date": "2022-12-08", "close": 0.6, "volume": 74619.0}, {"date": "2022-12-09", "close": 0.6, "volume": 65099.0}, {"date": "2022-12-12", "close": 0.55, "volume": 39367.0}, {"date": "2022-12-13", "close": 0.55, "volume": 46216.0}, {"date": "2022-12-14", "close": 0.55, "volume": 6876.0}, {"date": "2022-12-15", "close": 0.55, "volume": 38229.0}, {"date": "2022-12-16", "close": 0.55, "volume": 16305.0}, {"date": "2022-12-19", "close": 0.55, "volume": 106494.0}, {"date": "2022-12-20", "close": 0.55, "volume": 390608.0}, {"date": "2022-12-21", "close": 0.55, "volume": 17883.0}, {"date": "2022-12-22", "close": 0.55, "volume": 35205.0}, {"date": "2022-12-23", "close": 0.55, "volume": 32678.0}, {"date": "2022-12-28", "close": 0.6, "volume": 31674.0}, {"date": "2022-12-29", "close": 0.55, "volume": 64514.0}, {"date": "2022-12-30", "close": 0.55, "volume": 18388.0}, {"date": "2023-01-03", "close": 0.6, "volume": 10669.0}, {"date": "2023-01-04", "close": 0.575, "volume": 10314.0}, {"date": "2023-01-05", "close": 0.6, "volume": 31449.0}, {"date": "2023-01-06", "close": 0.6, "volume": 16437.0}, {"date": "2023-01-09", "close": 0.6, "volume": 9414.0}, {"date": "2023-01-10", "close": 0.575, "volume": 27159.0}, {"date": "2023-01-11", "close": 0.7, "volume": 557002.0}, {"date": "2023-01-12", "close": 0.65, "volume": 259323.0}, {"date": "2023-01-13", "close": 0.7, "volume": 12086.0}, {"date": "2023-01-16", "close": 0.6, "volume": 253339.0}, {"date": "2023-01-17", "close": 0.6, "volume": 255866.0}, {"date": "2023-01-18", "close": 0.65, "volume": 231266.0}, {"date": "2023-01-19", "close": 0.7, "volume": 5285.0}, {"date": "2023-01-20", "close": 0.7, "volume": 20540.0}, {"date": "2023-01-23", "close": 0.7, "volume": 263437.0}, {"date": "2023-01-24", "close": 0.7, "volume": 138280.0}, {"date": "2023-01-25", "close": 0.65, "volume": 20457.0}, {"date": "2023-01-27", "close": 0.65, "volume": 43622.0}, {"date": "2023-01-30", "close": 0.7, "volume": 585403.0}, {"date": "2023-01-31", "close": 0.65, "volume": 55532.0}, {"date": "2023-02-01", "close": 0.65, "volume": 162286.0}, {"date": "2023-02-02", "close": 0.6, "volume": 130207.0}, {"date": "2023-02-03", "close": 0.6, "volume": 76199.0}, {"date": "2023-02-06", "close": 0.65, "volume": 78031.0}, {"date": "2023-02-07", "close": 0.6, "volume": 127324.0}, {"date": "2023-02-08", "close": 0.6, "volume": 23424.0}, {"date": "2023-02-09", "close": 0.6, "volume": 36918.0}, {"date": "2023-02-10", "close": 0.65, "volume": 65829.0}, {"date": "2023-02-13", "close": 0.625, "volume": 83742.0}, {"date": "2023-02-14", "close": 0.6, "volume": 46945.0}, {"date": "2023-02-15", "close": 0.6, "volume": 23638.0}, {"date": "2023-02-16", "close": 0.625, "volume": 73746.0}, {"date": "2023-02-17", "close": 0.6, "volume": 254254.0}, {"date": "2023-02-20", "close": 0.6, "volume": 37170.0}, {"date": "2023-02-21", "close": 0.6, "volume": 353480.0}, {"date": "2023-02-22", "close": 0.6, "volume": 21695.0}, {"date": "2023-02-23", "close": 0.6, "volume": 20846.0}, {"date": "2023-02-24", "close": 0.6, "volume": 4110.0}, {"date": "2023-02-27", "close": 0.6, "volume": 44128.0}, {"date": "2023-02-28", "close": 0.6, "volume": 183227.0}, {"date": "2023-03-01", "close": 0.6, "volume": 90592.0}, {"date": "2023-03-02", "close": 0.65, "volume": 231984.0}, {"date": "2023-03-03", "close": 0.65, "volume": 35451.0}, {"date": "2023-03-06", "close": 0.6, "volume": 11405.0}, {"date": "2023-03-07", "close": 0.65, "volume": 89746.0}, {"date": "2023-03-08", "close": 0.65, "volume": 333424.0}, {"date": "2023-03-09", "close": 0.6, "volume": 2315.0}, {"date": "2023-03-10", "close": 0.65, "volume": 29484.0}, {"date": "2023-03-13", "close": 0.6, "volume": 274728.0}, {"date": "2023-03-14", "close": 0.55, "volume": 266684.0}, {"date": "2023-03-15", "close": 0.575, "volume": 8924.0}, {"date": "2023-03-16", "close": 0.55, "volume": 298133.0}, {"date": "2023-03-17", "close": 0.6, "volume": 117716.0}, {"date": "2023-03-20", "close": 0.55, "volume": 141394.0}, {"date": "2023-03-21", "close": 0.55, "volume": 52713.0}, {"date": "2023-03-22", "close": 0.6, "volume": 14404.0}, {"date": "2023-03-23", "close": 0.6, "volume": 455568.0}, {"date": "2023-03-24", "close": 0.6, "volume": 124853.0}, {"date": "2023-03-27", "close": 0.6, "volume": 113893.0}, {"date": "2023-03-28", "close": 0.6, "volume": 60295.0}, {"date": "2023-03-29", "close": 0.6, "volume": 105046.0}, {"date": "2023-03-30", "close": 0.6, "volume": 75742.0}, {"date": "2023-03-31", "close": 0.575, "volume": 38420.0}, {"date": "2023-04-03", "close": 0.65, "volume": 523425.0}, {"date": "2023-04-04", "close": 0.65, "volume": 455195.0}, {"date": "2023-04-05", "close": 0.65, "volume": 316500.0}, {"date": "2023-04-06", "close": 0.7, "volume": 53708.0}, {"date": "2023-04-11", "close": 0.65, "volume": 218390.0}, {"date": "2023-04-12", "close": 0.65, "volume": 78327.0}, {"date": "2023-04-13", "close": 0.65, "volume": 58489.0}, {"date": "2023-04-14", "close": 0.65, "volume": 78058.0}, {"date": "2023-04-17", "close": 0.65, "volume": 15213.0}, {"date": "2023-04-18", "close": 0.65, "volume": 43028.0}, {"date": "2023-04-19", "close": 0.65, "volume": 30132.0}, {"date": "2023-04-20", "close": 0.65, "volume": 15607.0}, {"date": "2023-04-26", "close": 0.8, "volume": 1523918.0}, {"date": "2023-04-27", "close": 0.7, "volume": 270913.0}, {"date": "2023-04-28", "close": 0.75, "volume": 89935.0}, {"date": "2023-05-01", "close": 0.75, "volume": 244788.0}, {"date": "2023-05-02", "close": 0.7, "volume": 526059.0}, {"date": "2023-05-03", "close": 0.65, "volume": 477883.0}, {"date": "2023-05-04", "close": 0.7, "volume": 221033.0}, {"date": "2023-05-05", "close": 0.65, "volume": 34391.0}, {"date": "2023-05-08", "close": 0.7, "volume": 308782.0}, {"date": "2023-05-09", "close": 0.7, "volume": 104037.0}, {"date": "2023-05-10", "close": 0.7, "volume": 49342.0}, {"date": "2023-05-11", "close": 0.75, "volume": 545233.0}, {"date": "2023-05-12", "close": 0.75, "volume": 33952.0}, {"date": "2023-05-15", "close": 0.75, "volume": 840795.0}, {"date": "2023-05-16", "close": 0.8, "volume": 223704.0}, {"date": "2023-05-17", "close": 0.75, "volume": 136755.0}, {"date": "2023-05-18", "close": 0.8, "volume": 195924.0}, {"date": "2023-05-19", "close": 0.8, "volume": 146647.0}, {"date": "2023-05-22", "close": 0.8, "volume": 51224.0}, {"date": "2023-05-23", "close": 0.8, "volume": 37408.0}, {"date": "2023-05-24", "close": 0.75, "volume": 61001.0}, {"date": "2023-05-25", "close": 0.75, "volume": 116412.0}, {"date": "2023-05-26", "close": 0.75, "volume": 35231.0}, {"date": "2023-05-29", "close": 0.75, "volume": 59978.0}, {"date": "2023-05-30", "close": 0.75, "volume": 598302.0}, {"date": "2023-05-31", "close": 0.75, "volume": 461671.0}, {"date": "2023-06-01", "close": 0.7, "volume": 20577.0}, {"date": "2023-06-02", "close": 0.75, "volume": 11042.0}, {"date": "2023-06-05", "close": 0.7, "volume": 86532.0}, {"date": "2023-06-06", "close": 0.7, "volume": 124547.0}, {"date": "2023-06-07", "close": 0.7, "volume": 9018.0}, {"date": "2023-06-08", "close": 0.75, "volume": 116079.0}, {"date": "2023-06-09", "close": 0.65, "volume": 414861.0}, {"date": "2023-06-13", "close": 0.7, "volume": 308444.0}, {"date": "2023-06-14", "close": 0.7, "volume": 63338.0}, {"date": "2023-06-15", "close": 0.675, "volume": 1476.0}, {"date": "2023-06-16", "close": 0.7, "volume": 87302.0}, {"date": "2023-06-19", "close": 0.7, "volume": 46452.0}, {"date": "2023-06-20", "close": 0.65, "volume": 43201.0}, {"date": "2023-06-21", "close": 0.65, "volume": 18087.0}, {"date": "2023-06-22", "close": 0.65, "volume": 27339.0}, {"date": "2023-06-23", "close": 0.7, "volume": 118226.0}, {"date": "2023-06-26", "close": 0.65, "volume": 48363.0}, {"date": "2023-06-27", "close": 0.65, "volume": 496092.0}, {"date": "2023-06-28", "close": 0.65, "volume": 141285.0}, {"date": "2023-06-29", "close": 0.65, "volume": 138395.0}, {"date": "2023-06-30", "close": 0.65, "volume": 327784.0}, {"date": "2023-07-03", "close": 0.6, "volume": 1139655.0}, {"date": "2023-07-04", "close": 0.6, "volume": 22970.0}, {"date": "2023-07-05", "close": 0.6, "volume": 66322.0}, {"date": "2023-07-06", "close": 0.6, "volume": 116691.0}, {"date": "2023-07-07", "close": 0.6, "volume": 376089.0}, {"date": "2023-07-10", "close": 0.65, "volume": 9386.0}, {"date": "2023-07-11", "close": 0.65, "volume": 2137.0}, {"date": "2023-07-12", "close": 0.65, "volume": 24456.0}, {"date": "2023-07-13", "close": 0.6, "volume": 190762.0}, {"date": "2023-07-14", "close": 0.6, "volume": 91739.0}, {"date": "2023-07-17", "close": 0.6, "volume": 345755.0}, {"date": "2023-07-18", "close": 0.65, "volume": 139125.0}, {"date": "2023-07-19", "close": 0.6, "volume": 167700.0}, {"date": "2023-07-20", "close": 0.65, "volume": 23715.0}, {"date": "2023-07-21", "close": 0.6, "volume": 76716.0}, {"date": "2023-07-24", "close": 0.6, "volume": 36465.0}, {"date": "2023-07-25", "close": 0.6, "volume": 477488.0}, {"date": "2023-07-26", "close": 0.6, "volume": 45901.0}, {"date": "2023-07-27", "close": 0.7, "volume": 475287.0}, {"date": "2023-07-28", "close": 0.7, "volume": 788293.0}, {"date": "2023-07-31", "close": 0.65, "volume": 373085.0}, {"date": "2023-08-01", "close": 0.65, "volume": 84433.0}, {"date": "2023-08-02", "close": 0.65, "volume": 18895.0}, {"date": "2023-08-03", "close": 0.6, "volume": 54633.0}, {"date": "2023-08-04", "close": 0.65, "volume": 138906.0}, {"date": "2023-08-07", "close": 0.65, "volume": 88440.0}, {"date": "2023-08-08", "close": 0.65, "volume": 180540.0}, {"date": "2023-08-09", "close": 0.65, "volume": 181384.0}, {"date": "2023-08-10", "close": 0.65, "volume": 59322.0}, {"date": "2023-08-11", "close": 0.65, "volume": 58859.0}, {"date": "2023-08-14", "close": 0.7, "volume": 582848.0}, {"date": "2023-08-15", "close": 0.65, "volume": 475149.0}, {"date": "2023-08-16", "close": 0.65, "volume": 170523.0}, {"date": "2023-08-17", "close": 0.65, "volume": 170126.0}, {"date": "2023-08-18", "close": 0.65, "volume": 29259.0}, {"date": "2023-08-21", "close": 0.65, "volume": 42460.0}, {"date": "2023-08-22", "close": 0.65, "volume": 44740.0}, {"date": "2023-08-23", "close": 0.6, "volume": 51861.0}, {"date": "2023-08-24", "close": 0.65, "volume": 173511.0}, {"date": "2023-08-25", "close": 0.6, "volume": 387771.0}, {"date": "2023-08-28", "close": 0.65, "volume": 14123.0}, {"date": "2023-08-29", "close": 0.6, "volume": 18417.0}, {"date": "2023-08-30", "close": 0.6, "volume": 57333.0}, {"date": "2023-08-31", "close": 0.65, "volume": 27546.0}, {"date": "2023-09-01", "close": 0.6, "volume": 289955.0}, {"date": "2023-09-04", "close": 0.6, "volume": 212512.0}, {"date": "2023-09-05", "close": 0.6, "volume": 16355.0}, {"date": "2023-09-06", "close": 0.6, "volume": 40596.0}, {"date": "2023-09-07", "close": 0.6, "volume": 14834.0}, {"date": "2023-09-08", "close": 0.65, "volume": 21567.0}, {"date": "2023-09-11", "close": 0.6, "volume": 24724.0}, {"date": "2023-09-12", "close": 0.6, "volume": 176816.0}, {"date": "2023-09-13", "close": 0.65, "volume": 21640.0}, {"date": "2023-09-14", "close": 0.6, "volume": 80315.0}, {"date": "2023-09-15", "close": 0.65, "volume": 23987.0}, {"date": "2023-09-18", "close": 0.6, "volume": 17515.0}, {"date": "2023-09-19", "close": 0.625, "volume": 186359.0}, {"date": "2023-09-20", "close": 0.6, "volume": 328907.0}, {"date": "2023-09-21", "close": 0.65, "volume": 285.0}, {"date": "2023-09-22", "close": 0.625, "volume": 94790.0}, {"date": "2023-09-25", "close": 0.6, "volume": 34459.0}, {"date": "2023-09-26", "close": 0.6, "volume": 687970.0}, {"date": "2023-09-27", "close": 0.625, "volume": 323157.0}, {"date": "2023-09-28", "close": 0.6, "volume": 11260.0}, {"date": "2023-09-29", "close": 0.625, "volume": 32700.0}, {"date": "2023-10-02", "close": 0.6, "volume": 121621.0}, {"date": "2023-10-03", "close": 0.6, "volume": 7000.0}, {"date": "2023-10-04", "close": 0.6, "volume": 306599.0}, {"date": "2023-10-05", "close": 0.6, "volume": 144379.0}, {"date": "2023-10-06", "close": 0.6, "volume": 49237.0}, {"date": "2023-10-09", "close": 0.55, "volume": 55976.0}, {"date": "2023-10-10", "close": 0.55, "volume": 1939636.0}, {"date": "2023-10-11", "close": 0.5, "volume": 54192.0}, {"date": "2023-10-12", "close": 0.55, "volume": 101487.0}, {"date": "2023-10-13", "close": 0.55, "volume": 27509.0}, {"date": "2023-10-16", "close": 0.55, "volume": 42455.0}, {"date": "2023-10-17", "close": 0.5, "volume": 95365.0}, {"date": "2023-10-18", "close": 0.55, "volume": 62492.0}, {"date": "2023-10-19", "close": 0.55, "volume": 20532.0}, {"date": "2023-10-20", "close": 0.55, "volume": 8709.0}, {"date": "2023-10-23", "close": 0.55, "volume": 24306.0}, {"date": "2023-10-24", "close": 0.55, "volume": 287447.0}, {"date": "2023-10-25", "close": 0.55, "volume": 124609.0}, {"date": "2023-10-26", "close": 0.55, "volume": 228889.0}, {"date": "2023-10-27", "close": 0.55, "volume": 43912.0}, {"date": "2023-10-30", "close": 0.55, "volume": 118889.0}, {"date": "2023-10-31", "close": 0.6, "volume": 256035.0}, {"date": "2023-11-01", "close": 0.55, "volume": 113393.0}, {"date": "2023-11-02", "close": 0.6, "volume": 147011.0}, {"date": "2023-11-03", "close": 0.6, "volume": 758069.0}, {"date": "2023-11-06", "close": 0.6, "volume": 343410.0}, {"date": "2023-11-07", "close": 0.6, "volume": 66928.0}, {"date": "2023-11-08", "close": 0.6, "volume": 270628.0}, {"date": "2023-11-09", "close": 0.6, "volume": 171998.0}, {"date": "2023-11-10", "close": 0.6, "volume": 75520.0}, {"date": "2023-11-13", "close": 0.6, "volume": 56951.0}, {"date": "2023-11-14", "close": 0.55, "volume": 2327.0}, {"date": "2023-11-15", "close": 0.6, "volume": 66700.0}, {"date": "2023-11-16", "close": 0.6, "volume": 66554.0}, {"date": "2023-11-17", "close": 0.6, "volume": 47561.0}, {"date": "2023-11-20", "close": 0.6, "volume": 166128.0}, {"date": "2023-11-21", "close": 0.65, "volume": 328943.0}, {"date": "2023-11-22", "close": 0.6, "volume": 145551.0}, {"date": "2023-11-23", "close": 0.575, "volume": 261350.0}, {"date": "2023-11-24", "close": 0.55, "volume": 235469.0}, {"date": "2023-11-27", "close": 0.6, "volume": 151655.0}, {"date": "2023-11-28", "close": 0.65, "volume": 208252.0}, {"date": "2023-11-29", "close": 0.6, "volume": 90521.0}, {"date": "2023-11-30", "close": 0.6, "volume": 78953.0}, {"date": "2023-12-01", "close": 0.65, "volume": 108671.0}, {"date": "2023-12-04", "close": 0.6, "volume": 19679.0}, {"date": "2023-12-05", "close": 0.6, "volume": 31188.0}, {"date": "2023-12-06", "close": 0.6, "volume": 81979.0}, {"date": "2023-12-07", "close": 0.6, "volume": 58525.0}, {"date": "2023-12-08", "close": 0.6, "volume": 71423.0}, {"date": "2023-12-11", "close": 0.6, "volume": 20283.0}, {"date": "2023-12-12", "close": 0.55, "volume": 27721.0}, {"date": "2023-12-13", "close": 0.6, "volume": 1021208.0}, {"date": "2023-12-14", "close": 0.55, "volume": 245933.0}, {"date": "2023-12-15", "close": 0.55, "volume": 119010.0}, {"date": "2023-12-18", "close": 0.55, "volume": 80551.0}, {"date": "2023-12-19", "close": 0.5, "volume": 20233.0}, {"date": "2023-12-20", "close": 0.5, "volume": 166312.0}, {"date": "2023-12-21", "close": 0.5, "volume": 188902.0}, {"date": "2023-12-22", "close": 0.55, "volume": 38006.0}, {"date": "2023-12-27", "close": 0.55, "volume": 413416.0}, {"date": "2023-12-28", "close": 0.5, "volume": 354833.0}, {"date": "2023-12-29", "close": 0.5, "volume": 14203.0}, {"date": "2024-01-02", "close": 0.525, "volume": 23831.0}, {"date": "2024-01-03", "close": 0.5, "volume": 33749.0}, {"date": "2024-01-04", "close": 0.5, "volume": 47766.0}, {"date": "2024-01-05", "close": 0.5, "volume": 82455.0}, {"date": "2024-01-08", "close": 0.5, "volume": 385433.0}, {"date": "2024-01-09", "close": 0.55, "volume": 26244.0}, {"date": "2024-01-10", "close": 0.55, "volume": 221293.0}, {"date": "2024-01-11", "close": 0.55, "volume": 472712.0}, {"date": "2024-01-12", "close": 0.6, "volume": 51088.0}, {"date": "2024-01-15", "close": 0.6, "volume": 673436.0}, {"date": "2024-01-16", "close": 0.6, "volume": 45858.0}, {"date": "2024-01-17", "close": 0.55, "volume": 10419.0}, {"date": "2024-01-18", "close": 0.6, "volume": 113276.0}, {"date": "2024-01-19", "close": 0.6, "volume": 77988.0}, {"date": "2024-01-22", "close": 0.55, "volume": 4810.0}, {"date": "2024-01-23", "close": 0.55, "volume": 431931.0}, {"date": "2024-01-24", "close": 0.55, "volume": 57024.0}, {"date": "2024-01-25", "close": 0.5, "volume": 307643.0}, {"date": "2024-01-29", "close": 0.55, "volume": 191624.0}, {"date": "2024-01-30", "close": 0.55, "volume": 53841.0}, {"date": "2024-01-31", "close": 0.55, "volume": 200238.0}, {"date": "2024-02-01", "close": 0.55, "volume": 36134.0}, {"date": "2024-02-02", "close": 0.55, "volume": 13333.0}, {"date": "2024-02-05", "close": 0.55, "volume": 91099.0}, {"date": "2024-02-06", "close": 0.6, "volume": 24676.0}, {"date": "2024-02-07", "close": 0.55, "volume": 102668.0}, {"date": "2024-02-08", "close": 0.55, "volume": 20499.0}, {"date": "2024-02-09", "close": 0.55, "volume": 109605.0}, {"date": "2024-02-12", "close": 0.55, "volume": 100691.0}, {"date": "2024-02-13", "close": 0.55, "volume": 40627.0}, {"date": "2024-02-14", "close": 0.55, "volume": 327087.0}, {"date": "2024-02-15", "close": 0.55, "volume": 55180.0}, {"date": "2024-02-16", "close": 0.55, "volume": 217468.0}, {"date": "2024-02-19", "close": 0.55, "volume": 29385.0}, {"date": "2024-02-20", "close": 0.55, "volume": 14347.0}, {"date": "2024-02-21", "close": 0.6, "volume": 42828.0}, {"date": "2024-02-22", "close": 0.55, "volume": 324476.0}, {"date": "2024-02-23", "close": 0.55, "volume": 12645.0}, {"date": "2024-02-26", "close": 0.55, "volume": 158137.0}, {"date": "2024-02-27", "close": 0.55, "volume": 81683.0}, {"date": "2024-02-28", "close": 0.55, "volume": 35743.0}, {"date": "2024-02-29", "close": 0.55, "volume": 9006.0}, {"date": "2024-03-01", "close": 0.575, "volume": 16476.0}, {"date": "2024-03-04", "close": 0.55, "volume": 10137.0}, {"date": "2024-03-05", "close": 0.575, "volume": 21867.0}, {"date": "2024-03-06", "close": 0.575, "volume": 35811.0}, {"date": "2024-03-07", "close": 0.55, "volume": 37583.0}, {"date": "2024-03-08", "close": 0.55, "volume": 71506.0}, {"date": "2024-03-11", "close": 0.55, "volume": 174386.0}, {"date": "2024-03-12", "close": 0.55, "volume": 23698.0}, {"date": "2024-03-13", "close": 0.6, "volume": 75288.0}, {"date": "2024-03-14", "close": 0.55, "volume": 46377.0}, {"date": "2024-03-15", "close": 0.575, "volume": 1800.0}, {"date": "2024-03-18", "close": 0.55, "volume": 4511.0}, {"date": "2024-03-19", "close": 0.6, "volume": 443563.0}, {"date": "2024-03-20", "close": 0.65, "volume": 163179.0}, {"date": "2024-03-21", "close": 0.6, "volume": 554765.0}, {"date": "2024-03-22", "close": 0.6, "volume": 94127.0}, {"date": "2024-03-25", "close": 0.6, "volume": 101203.0}, {"date": "2024-03-26", "close": 0.6, "volume": 41357.0}, {"date": "2024-03-27", "close": 0.65, "volume": 604213.0}, {"date": "2024-03-28", "close": 0.7, "volume": 243314.0}, {"date": "2024-04-02", "close": 0.7, "volume": 691030.0}, {"date": "2024-04-03", "close": 0.75, "volume": 753353.0}, {"date": "2024-04-04", "close": 0.7, "volume": 54269.0}, {"date": "2024-04-05", "close": 0.75, "volume": 110863.0}, {"date": "2024-04-08", "close": 0.7, "volume": 145150.0}, {"date": "2024-04-09", "close": 0.7, "volume": 43656.0}, {"date": "2024-04-10", "close": 0.7, "volume": 25321.0}, {"date": "2024-04-11", "close": 0.7, "volume": 264169.0}, {"date": "2024-04-12", "close": 0.7, "volume": 35850.0}, {"date": "2024-04-15", "close": 0.7, "volume": 139591.0}, {"date": "2024-04-16", "close": 0.7, "volume": 140122.0}, {"date": "2024-04-17", "close": 0.725, "volume": 91907.0}, {"date": "2024-04-18", "close": 0.7, "volume": 24399.0}, {"date": "2024-04-19", "close": 0.7, "volume": 17482.0}, {"date": "2024-04-22", "close": 0.75, "volume": 47923.0}, {"date": "2024-04-23", "close": 0.7, "volume": 53030.0}, {"date": "2024-04-24", "close": 0.7, "volume": 217177.0}, {"date": "2024-04-26", "close": 0.7, "volume": 123965.0}, {"date": "2024-04-29", "close": 0.7, "volume": 86958.0}, {"date": "2024-04-30", "close": 0.7, "volume": 149766.0}, {"date": "2024-05-01", "close": 0.7, "volume": 108069.0}, {"date": "2024-05-02", "close": 0.7, "volume": 105114.0}, {"date": "2024-05-03", "close": 0.675, "volume": 21772.0}, {"date": "2024-05-06", "close": 0.65, "volume": 17354.0}, {"date": "2024-05-07", "close": 0.7, "volume": 35134.0}, {"date": "2024-05-08", "close": 0.65, "volume": 398457.0}, {"date": "2024-05-09", "close": 0.65, "volume": 166868.0}, {"date": "2024-05-10", "close": 0.65, "volume": 320.0}, {"date": "2024-05-13", "close": 0.65, "volume": 14369.0}, {"date": "2024-05-14", "close": 0.65, "volume": 265996.0}, {"date": "2024-05-15", "close": 0.65, "volume": 118278.0}, {"date": "2024-05-16", "close": 0.675, "volume": 163093.0}, {"date": "2024-05-17", "close": 0.65, "volume": 90.0}, {"date": "2024-05-20", "close": 0.7, "volume": 505182.0}, {"date": "2024-05-21", "close": 0.65, "volume": 87203.0}, {"date": "2024-05-22", "close": 0.6, "volume": 90106.0}, {"date": "2024-05-23", "close": 0.65, "volume": 99668.0}, {"date": "2024-05-24", "close": 0.65, "volume": 67616.0}, {"date": "2024-05-27", "close": 0.6, "volume": 27946.0}, {"date": "2024-05-28", "close": 0.65, "volume": 26000.0}, {"date": "2024-05-29", "close": 0.6, "volume": 10099.0}, {"date": "2024-05-30", "close": 0.6, "volume": 22753.0}, {"date": "2024-05-31", "close": 0.6, "volume": 674622.0}, {"date": "2024-06-03", "close": 0.6, "volume": 141153.0}, {"date": "2024-06-04", "close": 0.6, "volume": 28955.0}, {"date": "2024-06-05", "close": 0.6, "volume": 85109.0}, {"date": "2024-06-06", "close": 0.6, "volume": 76656.0}, {"date": "2024-06-07", "close": 0.6, "volume": 22069.0}, {"date": "2024-06-11", "close": 0.55, "volume": 56593.0}, {"date": "2024-06-12", "close": 0.575, "volume": 44833.0}, {"date": "2024-06-13", "close": 0.55, "volume": 86878.0}, {"date": "2024-06-14", "close": 0.55, "volume": 8815.0}, {"date": "2024-06-17", "close": 0.575, "volume": 50562.0}, {"date": "2024-06-18", "close": 0.55, "volume": 23685.0}, {"date": "2024-06-19", "close": 0.65, "volume": 464926.0}, {"date": "2024-06-20", "close": 0.65, "volume": 111449.0}, {"date": "2024-06-21", "close": 0.6, "volume": 97998.0}, {"date": "2024-06-24", "close": 0.6, "volume": 172844.0}, {"date": "2024-06-25", "close": 0.65, "volume": 57702.0}, {"date": "2024-06-26", "close": 0.6, "volume": 3802.0}, {"date": "2024-06-27", "close": 0.6, "volume": 28830.0}, {"date": "2024-06-28", "close": 0.6, "volume": 183101.0}, {"date": "2024-07-01", "close": 0.6, "volume": 48760.0}, {"date": "2024-07-02", "close": 0.65, "volume": 57346.0}, {"date": "2024-07-03", "close": 0.65, "volume": 6950.0}, {"date": "2024-07-04", "close": 0.625, "volume": 7863.0}, {"date": "2024-07-05", "close": 0.6, "volume": 554177.0}, {"date": "2024-07-08", "close": 0.65, "volume": 128644.0}, {"date": "2024-07-09", "close": 0.6, "volume": 66859.0}, {"date": "2024-07-10", "close": 0.6, "volume": 46552.0}, {"date": "2024-07-11", "close": 0.6, "volume": 90958.0}, {"date": "2024-07-12", "close": 0.6, "volume": 64316.0}, {"date": "2024-07-15", "close": 0.6, "volume": 101068.0}, {"date": "2024-07-16", "close": 0.65, "volume": 91014.0}, {"date": "2024-07-17", "close": 0.6, "volume": 56000.0}, {"date": "2024-07-18", "close": 0.65, "volume": 18424.0}, {"date": "2024-07-19", "close": 0.6, "volume": 6706.0}, {"date": "2024-07-22", "close": 0.6, "volume": 323221.0}, {"date": "2024-07-23", "close": 0.65, "volume": 31869.0}, {"date": "2024-07-24", "close": 0.6, "volume": 37785.0}, {"date": "2024-07-25", "close": 0.6, "volume": 15050.0}, {"date": "2024-07-26", "close": 0.6, "volume": 61883.0}, {"date": "2024-07-29", "close": 0.65, "volume": 15295.0}, {"date": "2024-07-30", "close": 0.65, "volume": 56957.0}, {"date": "2024-07-31", "close": 0.65, "volume": 86330.0}, {"date": "2024-08-01", "close": 0.6, "volume": 7691.0}, {"date": "2024-08-02", "close": 0.65, "volume": 81658.0}, {"date": "2024-08-05", "close": 0.6, "volume": 98450.0}, {"date": "2024-08-06", "close": 0.55, "volume": 175254.0}, {"date": "2024-08-07", "close": 0.55, "volume": 36585.0}, {"date": "2024-08-08", "close": 0.55, "volume": 768170.0}, {"date": "2024-08-09", "close": 0.55, "volume": 307475.0}, {"date": "2024-08-12", "close": 0.55, "volume": 206292.0}, {"date": "2024-08-13", "close": 0.525, "volume": 56219.0}, {"date": "2024-08-14", "close": 0.525, "volume": 35459.0}, {"date": "2024-08-15", "close": 0.55, "volume": 27337.0}, {"date": "2024-08-16", "close": 0.55, "volume": 1259779.0}, {"date": "2024-08-19", "close": 0.5, "volume": 16697.0}, {"date": "2024-08-20", "close": 0.5, "volume": 24011.0}, {"date": "2024-08-21", "close": 0.55, "volume": 1050986.0}, {"date": "2024-08-22", "close": 0.5, "volume": 190166.0}, {"date": "2024-08-23", "close": 0.5, "volume": 112455.0}, {"date": "2024-08-26", "close": 0.5, "volume": 99359.0}, {"date": "2024-08-27", "close": 0.55, "volume": 13381.0}, {"date": "2024-08-28", "close": 0.5, "volume": 331978.0}, {"date": "2024-08-29", "close": 0.5, "volume": 200025.0}, {"date": "2024-08-30", "close": 0.5, "volume": 210453.0}, {"date": "2024-09-02", "close": 0.5, "volume": 53704.0}, {"date": "2024-09-03", "close": 0.5, "volume": 54200.0}, {"date": "2024-09-04", "close": 0.5, "volume": 77031.0}, {"date": "2024-09-05", "close": 0.5, "volume": 67819.0}, {"date": "2024-09-06", "close": 0.5, "volume": 113040.0}, {"date": "2024-09-09", "close": 0.5, "volume": 53833.0}, {"date": "2024-09-10", "close": 0.5, "volume": 41333.0}, {"date": "2024-09-11", "close": 0.45, "volume": 32281.0}, {"date": "2024-09-12", "close": 0.5, "volume": 53740.0}, {"date": "2024-09-13", "close": 0.5, "volume": 78644.0}, {"date": "2024-09-16", "close": 0.55, "volume": 107897.0}, {"date": "2024-09-17", "close": 0.5, "volume": 206683.0}, {"date": "2024-09-18", "close": 0.5, "volume": 108309.0}, {"date": "2024-09-19", "close": 0.5, "volume": 100303.0}, {"date": "2024-09-20", "close": 0.475, "volume": 31875.0}, {"date": "2024-09-23", "close": 0.475, "volume": 18949.0}, {"date": "2024-09-24", "close": 0.5, "volume": 764519.0}, {"date": "2024-09-25", "close": 0.5, "volume": 141269.0}, {"date": "2024-09-26", "close": 0.5, "volume": 441000.0}, {"date": "2024-09-27", "close": 0.475, "volume": 541110.0}, {"date": "2024-09-30", "close": 0.5, "volume": 16821.0}, {"date": "2024-10-01", "close": 0.5, "volume": 23031.0}, {"date": "2024-10-02", "close": 0.5, "volume": 37814.0}, {"date": "2024-10-03", "close": 0.475, "volume": 100748.0}, {"date": "2024-10-04", "close": 0.5, "volume": 141738.0}, {"date": "2024-10-07", "close": 0.5, "volume": 126099.0}, {"date": "2024-10-08", "close": 0.55, "volume": 629873.0}, {"date": "2024-10-09", "close": 0.5, "volume": 151009.0}, {"date": "2024-10-10", "close": 0.5, "volume": 103980.0}, {"date": "2024-10-11", "close": 0.5, "volume": 56457.0}, {"date": "2024-10-14", "close": 0.55, "volume": 77302.0}, {"date": "2024-10-15", "close": 0.525, "volume": 43669.0}, {"date": "2024-10-25", "close": 0.475, "volume": 37040.0}, {"date": "2024-10-28", "close": 0.475, "volume": 148847.0}, {"date": "2024-10-29", "close": 0.465, "volume": 94968.0}, {"date": "2024-10-30", "close": 0.455, "volume": 75002.0}, {"date": "2024-10-31", "close": 0.445, "volume": 92241.0}, {"date": "2024-11-01", "close": 0.435, "volume": 13569.0}, {"date": "2024-11-04", "close": 0.44, "volume": 8347.0}, {"date": "2024-11-05", "close": 0.44, "volume": 69070.0}, {"date": "2024-11-06", "close": 0.4425, "volume": 94991.0}, {"date": "2024-11-07", "close": 0.45, "volume": 132544.0}, {"date": "2024-11-08", "close": 0.515, "volume": 265063.0}, {"date": "2024-11-11", "close": 0.515, "volume": 179249.0}, {"date": "2024-11-12", "close": 0.525, "volume": 61595.0}, {"date": "2024-11-13", "close": 0.4975, "volume": 77676.0}, {"date": "2024-11-14", "close": 0.5, "volume": 97615.0}, {"date": "2024-11-15", "close": 0.5, "volume": 89993.0}, {"date": "2024-11-18", "close": 0.48, "volume": 46521.0}, {"date": "2024-11-19", "close": 0.495, "volume": 43204.0}, {"date": "2024-11-20", "close": 0.48, "volume": 53515.0}, {"date": "2024-11-21", "close": 0.485, "volume": 30965.0}, {"date": "2024-11-22", "close": 0.475, "volume": 18846.0}, {"date": "2024-11-25", "close": 0.49, "volume": 71081.0}, {"date": "2024-11-26", "close": 0.475, "volume": 63185.0}, {"date": "2024-11-27", "close": 0.49, "volume": 65042.0}, {"date": "2024-11-28", "close": 0.495, "volume": 105315.0}, {"date": "2024-11-29", "close": 0.48, "volume": 41831.0}, {"date": "2024-12-02", "close": 0.48, "volume": 47038.0}, {"date": "2024-12-03", "close": 0.475, "volume": 40362.0}, {"date": "2024-12-04", "close": 0.475, "volume": 255346.0}, {"date": "2024-12-05", "close": 0.465, "volume": 104648.0}, {"date": "2024-12-06", "close": 0.465, "volume": 39336.0}, {"date": "2024-12-09", "close": 0.465, "volume": 36160.0}, {"date": "2024-12-10", "close": 0.455, "volume": 168413.0}, {"date": "2024-12-11", "close": 0.46, "volume": 65363.0}, {"date": "2024-12-12", "close": 0.445, "volume": 242561.0}, {"date": "2024-12-13", "close": 0.445, "volume": 122018.0}, {"date": "2024-12-16", "close": 0.445, "volume": 245058.0}, {"date": "2024-12-17", "close": 0.44, "volume": 75548.0}, {"date": "2024-12-18", "close": 0.43, "volume": 87754.0}, {"date": "2024-12-19", "close": 0.43, "volume": 49473.0}, {"date": "2024-12-20", "close": 0.425, "volume": 94355.0}, {"date": "2024-12-23", "close": 0.435, "volume": 114057.0}, {"date": "2024-12-24", "close": 0.445, "volume": 81590.0}, {"date": "2024-12-27", "close": 0.445, "volume": 93560.0}, {"date": "2024-12-30", "close": 0.435, "volume": 70756.0}, {"date": "2024-12-31", "close": 0.435, "volume": 10446.0}, {"date": "2025-01-02", "close": 0.455, "volume": 216095.0}, {"date": "2025-01-03", "close": 0.48, "volume": 95497.0}, {"date": "2025-01-06", "close": 0.495, "volume": 49304.0}, {"date": "2025-01-07", "close": 0.49, "volume": 31567.0}, {"date": "2025-01-08", "close": 0.475, "volume": 37553.0}, {"date": "2025-01-09", "close": 0.475, "volume": 64036.0}, {"date": "2025-01-10", "close": 0.495, "volume": 150360.0}, {"date": "2025-01-13", "close": 0.51, "volume": 133615.0}, {"date": "2025-01-14", "close": 0.495, "volume": 84646.0}, {"date": "2025-01-15", "close": 0.46, "volume": 175931.0}, {"date": "2025-01-16", "close": 0.495, "volume": 28073.0}, {"date": "2025-01-17", "close": 0.48, "volume": 38960.0}, {"date": "2025-01-20", "close": 0.48, "volume": 250131.0}, {"date": "2025-01-21", "close": 0.485, "volume": 77995.0}, {"date": "2025-01-22", "close": 0.48, "volume": 8998.0}, {"date": "2025-01-23", "close": 0.48, "volume": 39453.0}, {"date": "2025-01-24", "close": 0.475, "volume": 30838.0}, {"date": "2025-01-28", "close": 0.48, "volume": 24716.0}, {"date": "2025-01-29", "close": 0.48, "volume": 50887.0}, {"date": "2025-01-30", "close": 0.47, "volume": 30655.0}, {"date": "2025-01-31", "close": 0.48, "volume": 48705.0}, {"date": "2025-02-03", "close": 0.475, "volume": 53829.0}, {"date": "2025-02-04", "close": 0.475, "volume": 122784.0}, {"date": "2025-02-05", "close": 0.465, "volume": 178835.0}, {"date": "2025-02-06", "close": 0.465, "volume": 21692.0}, {"date": "2025-02-07", "close": 0.45, "volume": 55398.0}, {"date": "2025-02-10", "close": 0.445, "volume": 180973.0}, {"date": "2025-02-11", "close": 0.445, "volume": 64892.0}, {"date": "2025-02-12", "close": 0.445, "volume": 29367.0}, {"date": "2025-02-13", "close": 0.44, "volume": 162254.0}, {"date": "2025-02-14", "close": 0.44, "volume": 62656.0}, {"date": "2025-02-17", "close": 0.42, "volume": 230753.0}, {"date": "2025-02-18", "close": 0.41, "volume": 54137.0}, {"date": "2025-02-19", "close": 0.41, "volume": 80327.0}, {"date": "2025-02-20", "close": 0.41, "volume": 12889.0}, {"date": "2025-02-21", "close": 0.425, "volume": 70722.0}, {"date": "2025-02-24", "close": 0.405, "volume": 152672.0}, {"date": "2025-02-25", "close": 0.425, "volume": 29316.0}, {"date": "2025-02-26", "close": 0.43, "volume": 173433.0}, {"date": "2025-02-27", "close": 0.42, "volume": 12433.0}, {"date": "2025-02-28", "close": 0.42, "volume": 102217.0}, {"date": "2025-03-03", "close": 0.415, "volume": 129989.0}, {"date": "2025-03-04", "close": 0.39, "volume": 260184.0}, {"date": "2025-03-05", "close": 0.4, "volume": 40978.0}, {"date": "2025-03-06", "close": 0.4, "volume": 119625.0}, {"date": "2025-03-07", "close": 0.38, "volume": 203299.0}, {"date": "2025-03-10", "close": 0.4, "volume": 46775.0}, {"date": "2025-03-11", "close": 0.375, "volume": 220506.0}, {"date": "2025-03-12", "close": 0.37, "volume": 53689.0}, {"date": "2025-03-13", "close": 0.37, "volume": 56821.0}, {"date": "2025-03-14", "close": 0.37, "volume": 41448.0}, {"date": "2025-03-17", "close": 0.38, "volume": 99701.0}, {"date": "2025-03-18", "close": 0.38, "volume": 75955.0}, {"date": "2025-03-19", "close": 0.405, "volume": 156426.0}, {"date": "2025-03-20", "close": 0.39, "volume": 13193.0}, {"date": "2025-03-21", "close": 0.39, "volume": 30084.0}, {"date": "2025-03-24", "close": 0.4, "volume": 135218.0}, {"date": "2025-03-25", "close": 0.39, "volume": 57183.0}, {"date": "2025-03-26", "close": 0.39, "volume": 38929.0}, {"date": "2025-03-27", "close": 0.395, "volume": 52112.0}, {"date": "2025-03-28", "close": 0.395, "volume": 45346.0}, {"date": "2025-03-31", "close": 0.385, "volume": 56336.0}, {"date": "2025-04-01", "close": 0.405, "volume": 131360.0}, {"date": "2025-04-02", "close": 0.4, "volume": 50593.0}, {"date": "2025-04-03", "close": 0.405, "volume": 111720.0}, {"date": "2025-04-04", "close": 0.375, "volume": 182543.0}, {"date": "2025-04-07", "close": 0.365, "volume": 458657.0}, {"date": "2025-04-08", "close": 0.375, "volume": 74601.0}, {"date": "2025-04-09", "close": 0.37, "volume": 161723.0}, {"date": "2025-04-10", "close": 0.375, "volume": 53437.0}, {"date": "2025-04-11", "close": 0.36, "volume": 61059.0}, {"date": "2025-04-14", "close": 0.38, "volume": 42152.0}, {"date": "2025-04-15", "close": 0.4, "volume": 90604.0}, {"date": "2025-04-16", "close": 0.38, "volume": 3373.0}, {"date": "2025-04-17", "close": 0.385, "volume": 129806.0}, {"date": "2025-04-22", "close": 0.37, "volume": 14296.0}, {"date": "2025-04-23", "close": 0.38, "volume": 16247.0}, {"date": "2025-04-24", "close": 0.39, "volume": 56856.0}, {"date": "2025-04-28", "close": 0.395, "volume": 7765.0}, {"date": "2025-04-29", "close": 0.395, "volume": 13878.0}, {"date": "2025-04-30", "close": 0.395, "volume": 111852.0}, {"date": "2025-05-01", "close": 0.38, "volume": 45556.0}, {"date": "2025-05-02", "close": 0.385, "volume": 66636.0}, {"date": "2025-05-05", "close": 0.375, "volume": 9559.0}, {"date": "2025-05-06", "close": 0.375, "volume": 50364.0}, {"date": "2025-05-07", "close": 0.38, "volume": 73313.0}, {"date": "2025-05-08", "close": 0.38, "volume": 19815.0}, {"date": "2025-05-09", "close": 0.38, "volume": 90926.0}, {"date": "2025-05-12", "close": 0.38, "volume": 30117.0}, {"date": "2025-05-13", "close": 0.37, "volume": 70827.0}, {"date": "2025-05-14", "close": 0.375, "volume": 114240.0}, {"date": "2025-05-15", "close": 0.37, "volume": 35295.0}, {"date": "2025-05-16", "close": 0.38, "volume": 80594.0}, {"date": "2025-05-19", "close": 0.37, "volume": 37765.0}, {"date": "2025-05-20", "close": 0.37, "volume": 50987.0}, {"date": "2025-05-21", "close": 0.375, "volume": 35532.0}, {"date": "2025-05-22", "close": 0.365, "volume": 15602.0}, {"date": "2025-05-23", "close": 0.37, "volume": 133903.0}, {"date": "2025-05-26", "close": 0.37, "volume": 34246.0}, {"date": "2025-05-27", "close": 0.375, "volume": 95166.0}, {"date": "2025-05-28", "close": 0.38, "volume": 29996.0}, {"date": "2025-05-29", "close": 0.37, "volume": 198599.0}, {"date": "2025-05-30", "close": 0.375, "volume": 458482.0}, {"date": "2025-06-02", "close": 0.365, "volume": 33226.0}, {"date": "2025-06-03", "close": 0.38, "volume": 59578.0}, {"date": "2025-06-04", "close": 0.39, "volume": 54115.0}, {"date": "2025-06-05", "close": 0.39, "volume": 53726.0}, {"date": "2025-06-06", "close": 0.385, "volume": 59579.0}, {"date": "2025-06-10", "close": 0.39, "volume": 185455.0}, {"date": "2025-06-11", "close": 0.41, "volume": 111416.0}, {"date": "2025-06-12", "close": 0.41, "volume": 169380.0}, {"date": "2025-06-13", "close": 0.41, "volume": 194820.0}, {"date": "2025-06-16", "close": 0.435, "volume": 275806.0}, {"date": "2025-06-17", "close": 0.43, "volume": 210844.0}, {"date": "2025-06-18", "close": 0.435, "volume": 104137.0}, {"date": "2025-06-19", "close": 0.415, "volume": 72258.0}, {"date": "2025-06-20", "close": 0.43, "volume": 282914.0}, {"date": "2025-06-23", "close": 0.415, "volume": 83699.0}, {"date": "2025-06-24", "close": 0.41, "volume": 161758.0}, {"date": "2025-06-25", "close": 0.4, "volume": 84977.0}, {"date": "2025-06-26", "close": 0.395, "volume": 14888.0}, {"date": "2025-06-27", "close": 0.39, "volume": 104963.0}, {"date": "2025-06-30", "close": 0.39, "volume": 158755.0}, {"date": "2025-07-01", "close": 0.395, "volume": 54851.0}, {"date": "2025-07-02", "close": 0.395, "volume": 39355.0}, {"date": "2025-07-03", "close": 0.39, "volume": 87797.0}, {"date": "2025-07-04", "close": 0.39, "volume": 75159.0}, {"date": "2025-07-07", "close": 0.4, "volume": 128485.0}, {"date": "2025-07-08", "close": 0.435, "volume": 219973.0}, {"date": "2025-07-09", "close": 0.43, "volume": 92666.0}, {"date": "2025-07-10", "close": 0.405, "volume": 237171.0}, {"date": "2025-07-11", "close": 0.43, "volume": 107853.0}, {"date": "2025-07-14", "close": 0.42, "volume": 11275.0}, {"date": "2025-07-15", "close": 0.43, "volume": 88124.0}, {"date": "2025-07-16", "close": 0.425, "volume": 28889.0}, {"date": "2025-07-17", "close": 0.43, "volume": 174345.0}, {"date": "2025-07-18", "close": 0.43, "volume": 108567.0}, {"date": "2025-07-21", "close": 0.42, "volume": 7208.0}, {"date": "2025-07-22", "close": 0.41, "volume": 139686.0}, {"date": "2025-07-23", "close": 0.415, "volume": 16883.0}, {"date": "2025-07-24", "close": 0.415, "volume": 16635.0}, {"date": "2025-07-25", "close": 0.42, "volume": 2000.0}, {"date": "2025-07-28", "close": 0.41, "volume": 97939.0}, {"date": "2025-07-29", "close": 0.42, "volume": 46095.0}, {"date": "2025-07-30", "close": 0.42, "volume": 229957.0}, {"date": "2025-07-31", "close": 0.435, "volume": 70321.0}, {"date": "2025-08-01", "close": 0.42, "volume": 69141.0}, {"date": "2025-08-04", "close": 0.42, "volume": 36214.0}, {"date": "2025-08-05", "close": 0.42, "volume": 44528.0}, {"date": "2025-08-06", "close": 0.425, "volume": 26116.0}, {"date": "2025-08-07", "close": 0.43, "volume": 42020.0}, {"date": "2025-08-08", "close": 0.415, "volume": 3123.0}, {"date": "2025-08-11", "close": 0.405, "volume": 125738.0}, {"date": "2025-08-12", "close": 0.4, "volume": 227148.0}, {"date": "2025-08-13", "close": 0.39, "volume": 1977.0}, {"date": "2025-08-14", "close": 0.39, "volume": 122662.0}, {"date": "2025-08-15", "close": 0.385, "volume": 41049.0}, {"date": "2025-08-18", "close": 0.37, "volume": 122958.0}, {"date": "2025-08-19", "close": 0.375, "volume": 52032.0}, {"date": "2025-08-20", "close": 0.385, "volume": 94353.0}, {"date": "2025-08-21", "close": 0.375, "volume": 23069.0}, {"date": "2025-08-22", "close": 0.37, "volume": 12651.0}, {"date": "2025-08-25", "close": 0.37, "volume": 2388.0}, {"date": "2025-08-26", "close": 0.365, "volume": 57491.0}, {"date": "2025-08-27", "close": 0.365, "volume": 50380.0}, {"date": "2025-08-28", "close": 0.365, "volume": 87986.0}, {"date": "2025-08-29", "close": 0.37, "volume": 8761.0}, {"date": "2025-09-01", "close": 0.37, "volume": 65468.0}, {"date": "2025-09-02", "close": 0.365, "volume": 90252.0}, {"date": "2025-09-03", "close": 0.375, "volume": 84952.0}, {"date": "2025-09-04", "close": 0.365, "volume": 120941.0}, {"date": "2025-09-05", "close": 0.365, "volume": 44546.0}, {"date": "2025-09-08", "close": 0.365, "volume": 86604.0}, {"date": "2025-09-09", "close": 0.36, "volume": 511474.0}, {"date": "2025-09-10", "close": 0.35, "volume": 53484.0}, {"date": "2025-09-11", "close": 0.35, "volume": 154256.0}, {"date": "2025-09-12", "close": 0.36, "volume": 39709.0}, {"date": "2025-09-15", "close": 0.34, "volume": 64948.0}, {"date": "2025-09-16", "close": 0.36, "volume": 120002.0}, {"date": "2025-09-17", "close": 0.375, "volume": 161712.0}, {"date": "2025-09-18", "close": 0.36, "volume": 68121.0}, {"date": "2025-09-19", "close": 0.365, "volume": 100275.0}, {"date": "2025-09-22", "close": 0.365, "volume": 89721.0}, {"date": "2025-09-23", "close": 0.38, "volume": 61176.0}, {"date": "2025-09-24", "close": 0.385, "volume": 120569.0}, {"date": "2025-09-25", "close": 0.4, "volume": 206226.0}, {"date": "2025-09-26", "close": 0.4, "volume": 74772.0}, {"date": "2025-09-29", "close": 0.4, "volume": 154540.0}, {"date": "2025-09-30", "close": 0.39, "volume": 44859.0}, {"date": "2025-10-01", "close": 0.38, "volume": 149404.0}, {"date": "2025-10-02", "close": 0.39, "volume": 178435.0}, {"date": "2025-10-03", "close": 0.38, "volume": 113303.0}, {"date": "2025-10-06", "close": 0.395, "volume": 71630.0}, {"date": "2025-10-07", "close": 0.39, "volume": 47595.0}, {"date": "2025-10-08", "close": 0.38, "volume": 191208.0}, {"date": "2025-10-09", "close": 0.37, "volume": 141309.0}, {"date": "2025-10-10", "close": 0.375, "volume": 121816.0}, {"date": "2025-10-13", "close": 0.375, "volume": 218071.0}, {"date": "2025-10-14", "close": 0.39, "volume": 199089.0}, {"date": "2025-10-15", "close": 0.38, "volume": 149113.0}, {"date": "2025-10-16", "close": 0.385, "volume": 113030.0}, {"date": "2025-10-17", "close": 0.38, "volume": 336600.0}, {"date": "2025-10-20", "close": 0.38, "volume": 52402.0}, {"date": "2025-10-21", "close": 0.395, "volume": 139630.0}, {"date": "2025-10-22", "close": 0.385, "volume": 191946.0}, {"date": "2025-10-23", "close": 0.395, "volume": 74642.0}, {"date": "2025-10-24", "close": 0.41, "volume": 526506.0}, {"date": "2025-10-27", "close": 0.405, "volume": 182671.0}, {"date": "2025-10-28", "close": 0.395, "volume": 209181.0}, {"date": "2025-10-29", "close": 0.4, "volume": 82955.0}, {"date": "2025-10-30", "close": 0.42, "volume": 28365.0}, {"date": "2025-10-31", "close": 0.4, "volume": 41940.0}, {"date": "2025-11-03", "close": 0.4, "volume": 90912.0}, {"date": "2025-11-04", "close": 0.4, "volume": 95427.0}, {"date": "2025-11-05", "close": 0.395, "volume": 105046.0}, {"date": "2025-11-06", "close": 0.395, "volume": 70286.0}, {"date": "2025-11-07", "close": 0.395, "volume": 63176.0}, {"date": "2025-11-10", "close": 0.405, "volume": 224689.0}, {"date": "2025-11-11", "close": 0.41, "volume": 41002.0}, {"date": "2025-11-12", "close": 0.415, "volume": 120969.0}, {"date": "2025-11-13", "close": 0.41, "volume": 109129.0}, {"date": "2025-11-14", "close": 0.405, "volume": 28836.0}, {"date": "2025-11-17", "close": 0.405, "volume": 157416.0}, {"date": "2025-11-18", "close": 0.4, "volume": 201987.0}, {"date": "2025-11-19", "close": 0.405, "volume": 175417.0}, {"date": "2025-11-20", "close": 0.405, "volume": 19825.0}, {"date": "2025-11-21", "close": 0.41, "volume": 121368.0}, {"date": "2025-11-24", "close": 0.41, "volume": 82064.0}, {"date": "2025-11-25", "close": 0.43, "volume": 289438.0}, {"date": "2025-11-26", "close": 0.455, "volume": 334715.0}, {"date": "2025-11-27", "close": 0.45, "volume": 421385.0}, {"date": "2025-11-28", "close": 0.445, "volume": 30589.0}, {"date": "2025-12-01", "close": 0.45, "volume": 58010.0}, {"date": "2025-12-02", "close": 0.46, "volume": 131914.0}, {"date": "2025-12-03", "close": 0.515, "volume": 1475178.0}, {"date": "2025-12-04", "close": 0.52, "volume": 257012.0}, {"date": "2025-12-05", "close": 0.505, "volume": 309923.0}, {"date": "2025-12-08", "close": 0.495, "volume": 313205.0}, {"date": "2025-12-09", "close": 0.485, "volume": 99058.0}, {"date": "2025-12-10", "close": 0.485, "volume": 82526.0}, {"date": "2025-12-11", "close": 0.47, "volume": 145936.0}, {"date": "2025-12-12", "close": 0.475, "volume": 104597.0}, {"date": "2025-12-15", "close": 0.48, "volume": 88100.0}, {"date": "2025-12-16", "close": 0.455, "volume": 362737.0}, {"date": "2025-12-17", "close": 0.465, "volume": 216881.0}, {"date": "2025-12-18", "close": 0.45, "volume": 190268.0}, {"date": "2025-12-19", "close": 0.455, "volume": 157470.0}, {"date": "2025-12-22", "close": 0.455, "volume": 159602.0}, {"date": "2025-12-23", "close": 0.46, "volume": 234306.0}, {"date": "2025-12-24", "close": 0.47, "volume": 332562.0}, {"date": "2025-12-29", "close": 0.475, "volume": 218074.0}, {"date": "2025-12-30", "close": 0.46, "volume": 104755.0}, {"date": "2025-12-31", "close": 0.48, "volume": 130637.0}, {"date": "2026-01-02", "close": 0.475, "volume": 21304.0}, {"date": "2026-01-05", "close": 0.46, "volume": 146820.0}, {"date": "2026-01-06", "close": 0.465, "volume": 359529.0}, {"date": "2026-01-07", "close": 0.47, "volume": 456808.0}, {"date": "2026-01-08", "close": 0.46, "volume": 84854.0}, {"date": "2026-01-09", "close": 0.47, "volume": 123023.0}, {"date": "2026-01-12", "close": 0.465, "volume": 184707.0}, {"date": "2026-01-13", "close": 0.465, "volume": 149040.0}, {"date": "2026-01-14", "close": 0.445, "volume": 283515.0}, {"date": "2026-01-15", "close": 0.4, "volume": 548177.0}, {"date": "2026-01-16", "close": 0.405, "volume": 76156.0}, {"date": "2026-01-19", "close": 0.415, "volume": 213836.0}, {"date": "2026-01-20", "close": 0.415, "volume": 111470.0}, {"date": "2026-01-21", "close": 0.405, "volume": 208151.0}, {"date": "2026-01-22", "close": 0.41, "volume": 120779.0}, {"date": "2026-01-23", "close": 0.395, "volume": 108390.0}, {"date": "2026-01-27", "close": 0.41, "volume": 171954.0}, {"date": "2026-01-28", "close": 0.42, "volume": 22824.0}, {"date": "2026-01-29", "close": 0.41, "volume": 326910.0}, {"date": "2026-01-30", "close": 0.41, "volume": 228601.0}, {"date": "2026-02-02", "close": 0.4, "volume": 347884.0}, {"date": "2026-02-03", "close": 0.41, "volume": 37762.0}, {"date": "2026-02-04", "close": 0.415, "volume": 171171.0}, {"date": "2026-02-05", "close": 0.41, "volume": 81582.0}, {"date": "2026-02-06", "close": 0.41, "volume": 216934.0}, {"date": "2026-02-09", "close": 0.42, "volume": 105169.0}, {"date": "2026-02-10", "close": 0.42, "volume": 96392.0}, {"date": "2026-02-11", "close": 0.445, "volume": 350239.0}, {"date": "2026-02-12", "close": 0.465, "volume": 317094.0}, {"date": "2026-02-13", "close": 0.45, "volume": 317195.0}, {"date": "2026-02-16", "close": 0.44, "volume": 114357.0}, {"date": "2026-02-17", "close": 0.435, "volume": 4179.0}, {"date": "2026-02-18", "close": 0.445, "volume": 129132.0}, {"date": "2026-02-19", "close": 0.455, "volume": 57745.0}, {"date": "2026-02-20", "close": 0.46, "volume": 185484.0}, {"date": "2026-02-23", "close": 0.45, "volume": 9374.0}, {"date": "2026-02-24", "close": 0.44, "volume": 83617.0}, {"date": "2026-02-25", "close": 0.42, "volume": 700099.0}, {"date": "2026-02-26", "close": 0.415, "volume": 267872.0}, {"date": "2026-02-27", "close": 0.41, "volume": 72850.0}, {"date": "2026-03-02", "close": 0.44, "volume": 352238.0}, {"date": "2026-03-03", "close": 0.455, "volume": 247781.0}, {"date": "2026-03-04", "close": 0.46, "volume": 513062.0}, {"date": "2026-03-05", "close": 0.45, "volume": 117963.0}, {"date": "2026-03-06", "close": 0.455, "volume": 63911.0}, {"date": "2026-03-09", "close": 0.505, "volume": 1621754.0}, {"date": "2026-03-10", "close": 0.465, "volume": 501671.0}, {"date": "2026-03-11", "close": 0.46, "volume": 58716.0}, {"date": "2026-03-12", "close": 0.51, "volume": 1038209.0}, {"date": "2026-03-13", "close": 0.51, "volume": 903173.0}, {"date": "2026-03-16", "close": 0.5, "volume": 704466.0}, {"date": "2026-03-17", "close": 0.48, "volume": 311245.0}, {"date": "2026-03-18", "close": 0.495, "volume": 406246.0}, {"date": "2026-03-19", "close": 0.535, "volume": 2504059.0}, {"date": "2026-03-20", "close": 0.47, "volume": 1044421.0}, {"date": "2026-03-23", "close": 0.5, "volume": 633215.0}, {"date": "2026-03-24", "close": 0.47, "volume": 284625.0}, {"date": "2026-03-25", "close": 0.445, "volume": 1001470.0}, {"date": "2026-03-26", "close": 0.47, "volume": 367433.0}, {"date": "2026-03-27", "close": 0.48, "volume": 468871.0}, {"date": "2026-03-30", "close": 0.55, "volume": 2512361.0}, {"date": "2026-03-31", "close": 0.58, "volume": 1960374.0}, {"date": "2026-04-01", "close": 0.565, "volume": 790934.0}, {"date": "2026-04-02", "close": 0.605, "volume": 1324346.0}, {"date": "2026-04-07", "close": 0.63, "volume": 825725.0}, {"date": "2026-04-08", "close": 0.55, "volume": 1285326.0}, {"date": "2026-04-09", "close": 0.56, "volume": 650147.0}, {"date": "2026-04-10", "close": 0.55, "volume": 298336.0}, {"date": "2026-04-13", "close": 0.57, "volume": 539881.0}, {"date": "2026-04-14", "close": 0.56, "volume": 336380.0}, {"date": "2026-04-15", "close": 0.55, "volume": 265472.0}, {"date": "2026-04-16", "close": 0.6, "volume": 1832826.0}, {"date": "2026-04-17", "close": 0.605, "volume": 1247085.0}, {"date": "2026-04-20", "close": 0.565, "volume": 601496.0}, {"date": "2026-04-21", "close": 0.59, "volume": 268195.0}, {"date": "2026-04-22", "close": 0.585, "volume": 293356.0}, {"date": "2026-04-23", "close": 0.58, "volume": 309303.0}, {"date": "2026-04-24", "close": 0.59, "volume": 353090.0}, {"date": "2026-04-27", "close": 0.585, "volume": 129457.0}, {"date": "2026-04-28", "close": 0.575, "volume": 146684.0}, {"date": "2026-04-29", "close": 0.585, "volume": 526923.0}, {"date": "2026-04-30", "close": 0.6, "volume": 1479171.0}, {"date": "2026-05-01", "close": 0.6, "volume": 563455.0}, {"date": "2026-05-04", "close": 0.57, "volume": 733432.0}, {"date": "2026-05-05", "close": 0.56, "volume": 170802.0}, {"date": "2026-05-06", "close": 0.54, "volume": 353953.0}, {"date": "2026-05-07", "close": 0.54, "volume": 288613.0}, {"date": "2026-05-08", "close": 0.52, "volume": 74097.0}, {"date": "2026-05-11", "close": 0.53, "volume": 314507.0}, {"date": "2026-05-12", "close": 0.51, "volume": 195510.0}, {"date": "2026-05-13", "close": 0.53, "volume": 543439.0}, {"date": "2026-05-14", "close": 0.5, "volume": 273148.0}, {"date": "2026-05-15", "close": 0.505, "volume": 231558.0}, {"date": "2026-05-18", "close": 0.51, "volume": 292788.0}, {"date": "2026-05-19", "close": 0.485, "volume": 248205.0}, {"date": "2026-05-20", "close": 0.465, "volume": 179540.0}, {"date": "2026-05-21", "close": 0.47, "volume": 292794.0}, {"date": "2026-05-22", "close": 0.465, "volume": 278574.0}, {"date": "2026-05-25", "close": 0.455, "volume": 264555.0}, {"date": "2026-05-26", "close": 0.47, "volume": 235993.0}, {"date": "2026-05-27", "close": 0.47, "volume": 128715.0}, {"date": "2026-05-28", "close": 0.46, "volume": 450979.0}, {"date": "2026-05-29", "close": 0.46, "volume": 122815.0}, {"date": "2026-06-01", "close": 0.46, "volume": 54633.0}, {"date": "2026-06-02", "close": 0.48, "volume": 90615.0}, {"date": "2026-06-03", "close": 0.51, "volume": 387470.0}, {"date": "2026-06-04", "close": 0.51, "volume": 234752.0}, {"date": "2026-06-05", "close": 0.5, "volume": 209633.0}, {"date": "2026-06-09", "close": 0.48, "volume": 310042.0}, {"date": "2026-06-10", "close": 0.46, "volume": 190282.0}, {"date": "2026-06-11", "close": 0.47, "volume": 212534.0}, {"date": "2026-06-12", "close": 0.465, "volume": 58367.0}, {"date": "2026-06-15", "close": 0.445, "volume": 367093.0}, {"date": "2026-06-16", "close": 0.42, "volume": 275150.0}, {"date": "2026-06-17", "close": 0.415, "volume": 300837.0}, {"date": "2026-06-18", "close": 0.405, "volume": 538117.0}, {"date": "2026-06-19", "close": 0.405, "volume": 173954.0}, {"date": "2026-06-22", "close": 0.405, "volume": 220888.0}, {"date": "2026-06-23", "close": 0.42, "volume": 175908.0}, {"date": "2026-06-24", "close": 0.4, "volume": 161471.0}, {"date": "2026-06-25", "close": 0.4, "volume": 181299.0}, {"date": "2026-06-26", "close": 0.4, "volume": 285464.0}, {"date": "2026-06-29", "close": 0.39, "volume": 154704.0}, {"date": "2026-06-30", "close": 0.385, "volume": 383251.0}, {"date": "2026-07-01", "close": 0.38, "volume": 69984.0}, {"date": "2026-07-02", "close": 0.37, "volume": 28347.0}, {"date": "2026-07-03", "close": 0.385, "volume": 211148.0}, {"date": "2026-07-06", "close": 0.37, "volume": 117752.0}, {"date": "2026-07-07", "close": 0.365, "volume": 80818.0}, {"date": "2026-07-08", "close": 0.39, "volume": 199897.0}, {"date": "2026-07-09", "close": 0.375, "volume": 185095.0}, {"date": "2026-07-10", "close": 0.375, "volume": 52481.0}, {"date": "2026-07-13", "close": 0.39, "volume": 44675.0}, {"date": "2026-07-14", "close": 0.4, "volume": 187853.0}, {"date": "2026-07-15", "close": 0.39, "volume": 36602.0}, {"date": "2026-07-16", "close": 0.4, "volume": 133916.0}, {"date": "2026-07-17", "close": 0.385, "volume": 112796.0}, {"date": "2026-07-20", "close": 0.395, "volume": 62426.0}, {"date": "2026-07-21", "close": 0.41, "volume": 76148.0}, {"date": "2026-07-22", "close": 0.42, "volume": 20075.0}, {"date": "2026-07-23", "close": 0.43, "volume": 137967.0}, {"date": "2026-07-24", "close": 0.425, "volume": 144942.0}, {"date": "2026-07-27", "close": 0.39, "volume": 228620.0}, {"date": "2026-07-28", "close": 0.41, "volume": 142179.0}, {"date": "2026-07-29", "close": 0.4, "volume": 21725.0}, {"date": "2026-07-30", "close": 0.38, "volume": 231630.0}, {"date": "2026-07-31", "close": 0.38, "volume": 203858.0}, {"date": "2026-08-03", "close": 0.375, "volume": 20443.0}, {"date": "2026-08-04", "close": 0.38, "volume": 36218.0}, {"date": "2026-08-05", "close": 0.385, "volume": 363282.0}, {"date": "2026-08-06", "close": 0.385, "volume": 10255.0}, {"date": "2026-08-07", "close": 0.385, "volume": 183652.0}, {"date": "2026-08-10", "close": 0.38, "volume": 127432.0}, {"date": "2026-08-11", "close": 0.38, "volume": 148539.0}, {"date": "2026-08-12", "close": 0.38, "volume": 22497.0}, {"date": "2026-08-13", "close": 0.385, "volume": 72960.0}, {"date": "2026-08-14", "close": 0.385, "volume": 37294.0}, {"date": "2026-08-17", "close": 0.37, "volume": 20378.0}, {"date": "2026-08-18", "close": 0.375, "volume": 51886.0}, {"date": "2026-08-19", "close": 0.375, "volume": 103406.0}, {"date": "2026-08-20", "close": 0.39, "volume": 23080.0}, {"date": "2026-08-21", "close": 0.38, "volume": 127545.0}, {"date": "2026-08-24", "close": 0.375, "volume": 292338.0}, {"date": "2026-08-25", "close": 0.375, "volume": 91028.0}, {"date": "2026-08-26", "close": 0.385, "volume": 13307.0}, {"date": "2026-08-27", "close": 0.385, "volume": 6075.0}, {"date": "2026-08-28", "close": 0.385, "volume": 247295.0}, {"date": "2026-08-31", "close": 0.4, "volume": 100942.0}, {"date": "2026-09-01", "close": 0.4, "volume": 143176.0}, {"date": "2026-09-02", "close": 0.4, "volume": 131940.0}, {"date": "2026-09-03", "close": 0.41, "volume": 103625.0}, {"date": "2026-09-04", "close": 0.405, "volume": 146194.0}, {"date": "2026-09-07", "close": 0.405, "volume": 131265.0}], "refreshing": true}