{"ticker": "CZN", "overview": {"name": "Corazon Mining Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 1, "buy_sum": 28726.0, "sell_n": 0, "sell_sum": 0, "net": 28726.0, "insiders": 1, "first_date": "2026-07-10", "last_date": "2026-07-10"}, "metrics": {"ticker": "CZN", "has_prices": true, "as_of": "2026-11-02", "last": 0.082, "prev_close": 0.086, "change": -0.00399999999999999, "change_pct": -0.046511627906976626, "session_volume": 407652.0, "vwap_5": 0.08365080441055822, "vwap_20": 0.09656262116715511, "vwap_60": 0.10813260771626855, "vwap_250": 0.1194145145091196, "high_52w": 0.22, "low_52w": 0.075, "avg_volume_20": 242253.15, "sessions": 400, "market_cap": {"value": 25097118.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03138332", "src": "ASX", "ticker": "CZN", "cik": "", "company": "Corazon Mining Limited", "company_raw": "Corazon Mining Limited", "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 CZN stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03138332", "trade_date": "2026-09-10", "timestamp": "2026-09-10", "mins": 77328}, {"id": "ASX-03130858", "src": "ASX", "ticker": "CZN", "cik": "", "company": "Corazon Mining Limited", "company_raw": "Corazon Mining Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in CZN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03130858", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97488}, {"id": "ASX-03130490", "src": "ASX", "ticker": "CZN", "cik": "", "company": "Corazon Mining Limited", "company_raw": "Corazon Mining Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in CZN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03130490", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98928}, {"id": "ASX-03124167", "src": "ASX", "ticker": "CZN", "cik": "", "company": "Corazon Mining Limited", "company_raw": "Corazon Mining Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in CZN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03124167", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119088}, {"id": "ASX-03124165", "src": "ASX", "ticker": "CZN", "cik": "", "company": "Corazon Mining Limited", "company_raw": "Corazon Mining Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in CZN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03124165", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119088}, {"id": "ASX3Y-03110210-1", "src": "ASX", "ticker": "CZN", "cik": "", "company": "Corazon Mining Limited", "company_raw": "Corazon Mining Limited", "who": "Scott Williamson", "who_key": "Scott Williamson", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 28726.0, "score": 42.8, "price_sensitive": true, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director backs CZN with $29K", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03110210", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166608}], "recent_buys": [{"id": "ASX3Y-03110210-1", "src": "ASX", "ticker": "CZN", "cik": "", "company": "Corazon Mining Limited", "company_raw": "Corazon Mining Limited", "who": "Scott Williamson", "who_key": "Scott Williamson", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 28726.0, "score": 42.8, "price_sensitive": true, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director backs CZN with $29K", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03110210", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166608}], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Scott Williamson", "notice_type": "3Y", "direct_shares": 825000.0, "indirect_shares": 1500000.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Umuna Holdings Pty Ltd (Williamson Family S/F Account), Scott Williamson is a beneficiary", "pct": null, "notice_date": "2026-07-12", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03110210-6A1333481", "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": "2026-09-10", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134273-6A1343294", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-12", "source_url": "https://www.marketindex.com.au/asx/czn", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-09", "source_url": "https://www.marketindex.com.au/asx/czn", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-09", "source_url": "https://www.marketindex.com.au/asx/czn", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-09", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03109766-6A1333276", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-07", "source_url": "https://www.marketindex.com.au/asx/czn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-07", "source_url": "https://www.marketindex.com.au/asx/czn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-07", "source_url": "https://www.marketindex.com.au/asx/czn", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-06", "source_url": "https://www.marketindex.com.au/asx/czn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-02", "source_url": "https://www.marketindex.com.au/asx/czn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-05", "source_url": "https://www.marketindex.com.au/asx/czn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-15", "source_url": "https://www.marketindex.com.au/asx/czn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-15", "source_url": "https://www.marketindex.com.au/asx/czn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-15", "source_url": "https://www.marketindex.com.au/asx/czn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-03", "source_url": "https://www.marketindex.com.au/asx/czn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-03", "source_url": "https://www.marketindex.com.au/asx/czn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-15", "source_url": "https://www.marketindex.com.au/asx/czn", "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": "2025-12-15", "source_url": "https://www.marketindex.com.au/asx/czn", "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": "2025-12-12", "source_url": "https://www.marketindex.com.au/asx/czn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-25", "source_url": "https://www.marketindex.com.au/asx/czn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-25", "source_url": "https://www.marketindex.com.au/asx/czn", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-06", "source_url": "https://www.marketindex.com.au/asx/czn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-13", "source_url": "https://www.marketindex.com.au/asx/czn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-13", "source_url": "https://www.marketindex.com.au/asx/czn", "needs_ocr": 0}], "directors": [{"name": "Scott Williamson", "first_seen": "2026-07-12", "last_seen": "2026-07-12", "status": "current", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Scott Williamson", "who_key": "Scott Williamson", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 28726.0, "sold": 0, "net": 28726.0, "trades": 1, "top_score": 42.8, "lean": "buying", "history": [{"action": "BUY", "amount": 28726.0, "date": "2026-07-10", "score": 42.8, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03110210"}], "latest": {"action": "BUY", "amount": 28726.0, "date": "2026-07-10", "score": 42.8, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03110210"}}], "activity": [], "announcements": [{"date": "2026-10-26", "form": "Notice Of Meeting", "title": "AGM Notice of Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153181-6A1351387"}, {"date": "2026-10-26", "form": "Notice Of Meeting", "title": "AGM access letter", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153174-6A1351385"}, {"date": "2026-10-26", "form": "Quarterly Activities Report", "title": "Quarterly Activities Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153053-6A1351329"}, {"date": "2026-10-26", "form": "Quarterly Cash Flow Report", "title": "Quarterly Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153052-6A1351328"}, {"date": "2026-10-15", "form": "Periodic Reports", "title": "Investor Presentation", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148762-6A1349388"}], "performance": {"ticker": "CZN", "has_prices": true, "summary": {"n": 1, "avg": -0.14583333333333331, "win_rate": 0.0, "best": -0.14583333333333331, "worst": -0.14583333333333331, "as_of": "2026-11-02"}, "buys": [{"who": "Scott Williamson", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 28726.0, "date": "2026-07-10", "score": 42.8, "ref_price": 0.096, "return": -0.14583333333333331}]}, "price_series": [{"date": "2005-06-30", "close": 179.535524, "volume": 451.0}, {"date": "2005-07-01", "close": 170.5587478, "volume": 185.0}, {"date": "2005-07-04", "close": 161.5819716, "volume": 103.0}, {"date": "2005-07-05", "close": 157.0935835, "volume": 88.0}, {"date": "2005-07-06", "close": 157.0935835, "volume": 77.0}, {"date": "2005-07-07", "close": 157.0935835, "volume": 123.0}, {"date": "2005-07-08", "close": 152.6051954, "volume": 79.0}, {"date": "2005-07-11", "close": 152.6051954, "volume": 29.0}, {"date": "2005-07-12", "close": 152.6051954, "volume": 45.0}, {"date": "2005-07-13", "close": 152.6051954, "volume": 39.0}, {"date": "2005-07-14", "close": 152.6051954, "volume": 74.0}, {"date": "2005-07-15", "close": 143.6284192, "volume": 2.0}, {"date": "2005-07-18", "close": 139.1400311, "volume": 84.0}, {"date": "2005-07-19", "close": 152.6051954, "volume": 28.0}, {"date": "2005-07-20", "close": 143.6284192, "volume": 127.0}, {"date": "2005-07-21", "close": 143.6284192, "volume": 4.0}, {"date": "2005-07-22", "close": 143.6284192, "volume": 11.0}, {"date": "2005-07-25", "close": 143.6284192, "volume": 6.0}, {"date": "2005-07-26", "close": 143.6284192, "volume": 30.0}, {"date": "2005-07-27", "close": 139.1400311, "volume": 77.0}, {"date": "2005-07-28", "close": 139.1400311, "volume": 88.0}, {"date": "2005-07-29", "close": 143.6284192, "volume": 57.0}, {"date": "2005-08-01", "close": 143.6284192, "volume": 61.0}, {"date": "2005-08-02", "close": 139.1400311, "volume": 30.0}, {"date": "2005-08-03", "close": 143.6284192, "volume": 119.0}, {"date": "2005-08-04", "close": 134.651643, "volume": 106.0}, {"date": "2005-08-05", "close": 161.5819716, "volume": 136.0}, {"date": "2005-08-08", "close": 157.0935835, "volume": 68.0}, {"date": "2005-08-09", "close": 161.5819716, "volume": 72.0}, {"date": "2005-08-10", "close": 175.0471359, "volume": 45.0}, {"date": "2005-08-11", "close": 161.5819716, "volume": 8.0}, {"date": "2005-08-12", "close": 157.0935835, "volume": 33.0}, {"date": "2005-08-15", "close": 157.0935835, "volume": 56.0}, {"date": "2005-08-16", "close": 157.0935835, "volume": 6.0}, {"date": "2005-08-17", "close": 157.0935835, "volume": 50.0}, {"date": "2005-08-18", "close": 152.6051954, "volume": 33.0}, {"date": "2005-08-19", "close": 161.5819716, "volume": 138.0}, {"date": "2005-08-22", "close": 157.0935835, "volume": 136.0}, {"date": "2005-08-23", "close": 148.1168073, "volume": 58.0}, {"date": "2005-08-24", "close": 148.1168073, "volume": 50.0}, {"date": "2005-08-25", "close": 148.1168073, "volume": 3.0}, {"date": "2005-08-26", "close": 148.1168073, "volume": 5.0}, {"date": "2005-08-29", "close": 152.6051954, "volume": 117.0}, {"date": "2005-09-01", "close": 134.651643, "volume": 86.0}, {"date": "2005-09-02", "close": 134.651643, "volume": 50.0}, {"date": "2005-09-05", "close": 125.6748668, "volume": 4.0}, {"date": "2005-09-06", "close": 134.651643, "volume": 9.0}, {"date": "2005-09-13", "close": 112.2097025, "volume": 50.0}, {"date": "2005-09-14", "close": 112.2097025, "volume": 40.0}, {"date": "2005-09-16", "close": 112.2097025, "volume": 28.0}, {"date": "2005-09-19", "close": 112.2097025, "volume": 47.0}, {"date": "2005-09-20", "close": 112.2097025, "volume": 16.0}, {"date": "2005-09-21", "close": 112.2097025, "volume": 8.0}, {"date": "2005-09-23", "close": 112.2097025, "volume": 1.0}, {"date": "2005-09-26", "close": 121.1864787, "volume": 337.0}, {"date": "2005-09-27", "close": 121.1864787, "volume": 7.0}, {"date": "2005-09-28", "close": 130.1632549, "volume": 59.0}, {"date": "2005-09-29", "close": 130.1632549, "volume": 42.0}, {"date": "2005-10-03", "close": 103.2329263, "volume": 73.0}, {"date": "2005-10-04", "close": 112.2097025, "volume": 39.0}, {"date": "2005-10-05", "close": 107.7213144, "volume": 69.0}, {"date": "2005-10-06", "close": 98.7445382, "volume": 25.0}, {"date": "2005-10-10", "close": 94.2561501, "volume": 11.0}, {"date": "2005-10-11", "close": 98.7445382, "volume": 76.0}, {"date": "2005-10-12", "close": 98.7445382, "volume": 28.0}, {"date": "2005-10-13", "close": 98.7445382, "volume": 67.0}, {"date": "2005-10-14", "close": 94.2561501, "volume": 0.0}, {"date": "2005-10-18", "close": 103.2329263, "volume": 105.0}, {"date": "2005-10-19", "close": 103.2329263, "volume": 6.0}, {"date": "2005-10-25", "close": 94.2561501, "volume": 72.0}, {"date": "2005-10-26", "close": 94.2561501, "volume": 30.0}, {"date": "2005-10-27", "close": 94.2561501, "volume": 62.0}, {"date": "2005-10-31", "close": 94.2561501, "volume": 80.0}, {"date": "2005-11-03", "close": 89.767762, "volume": 34.0}, {"date": "2005-11-04", "close": 94.2561501, "volume": 85.0}, {"date": "2005-11-07", "close": 98.7445382, "volume": 174.0}, {"date": "2005-11-08", "close": 89.767762, "volume": 83.0}, {"date": "2005-11-09", "close": 107.7213144, "volume": 529.0}, {"date": "2005-11-10", "close": 112.2097025, "volume": 499.0}, {"date": "2005-11-11", "close": 112.2097025, "volume": 14.0}, {"date": "2005-11-14", "close": 116.6980906, "volume": 8.0}, {"date": "2005-11-15", "close": 121.1864787, "volume": 71.0}, {"date": "2005-11-16", "close": 143.6284192, "volume": 405.0}, {"date": "2005-11-17", "close": 143.6284192, "volume": 46.0}, {"date": "2005-11-18", "close": 143.6284192, "volume": 22.0}, {"date": "2005-11-21", "close": 148.1168073, "volume": 26.0}, {"date": "2005-11-22", "close": 179.535524, "volume": 241.0}, {"date": "2005-11-23", "close": 179.535524, "volume": 231.0}, {"date": "2005-11-24", "close": 152.6051954, "volume": 60.0}, {"date": "2005-11-25", "close": 161.5819716, "volume": 154.0}, {"date": "2005-11-29", "close": 134.651643, "volume": 123.0}, {"date": "2005-11-30", "close": 143.6284192, "volume": 30.0}, {"date": "2005-12-01", "close": 148.1168073, "volume": 226.0}, {"date": "2005-12-02", "close": 148.1168073, "volume": 131.0}, {"date": "2005-12-07", "close": 170.5587478, "volume": 71.0}, {"date": "2005-12-08", "close": 179.535524, "volume": 1120.0}, {"date": "2005-12-13", "close": 215.4426288, "volume": 2506.0}, {"date": "2005-12-14", "close": 233.3961812, "volume": 959.0}, {"date": "2005-12-15", "close": 224.419405, "volume": 594.0}, {"date": "2005-12-16", "close": 224.419405, "volume": 41.0}, {"date": "2005-12-19", "close": 224.419405, "volume": 220.0}, {"date": "2005-12-20", "close": 219.9310169, "volume": 236.0}, {"date": "2005-12-21", "close": 224.419405, "volume": 195.0}, {"date": "2005-12-22", "close": 255.8381217, "volume": 119.0}, {"date": "2005-12-23", "close": 251.3497336, "volume": 0.0}, {"date": "2005-12-28", "close": 237.8845693, "volume": 9.0}, {"date": "2005-12-29", "close": 237.8845693, "volume": 5.0}, {"date": "2005-12-30", "close": 233.3961812, "volume": 94.0}, {"date": "2006-01-03", "close": 251.3497336, "volume": 25.0}, {"date": "2006-01-04", "close": 255.8381217, "volume": 14.0}, {"date": "2006-01-05", "close": 255.8381217, "volume": 7.0}, {"date": "2006-01-06", "close": 233.3961812, "volume": 254.0}, {"date": "2006-01-09", "close": 246.8613455, "volume": 249.0}, {"date": "2006-01-11", "close": 237.8845693, "volume": 223.0}, {"date": "2006-01-12", "close": 233.3961812, "volume": 114.0}, {"date": "2006-01-13", "close": 237.8845693, "volume": 276.0}, {"date": "2006-01-16", "close": 251.3497336, "volume": 36.0}, {"date": "2006-01-17", "close": 233.3961812, "volume": 43.0}, {"date": "2006-01-18", "close": 233.3961812, "volume": 54.0}, {"date": "2006-01-19", "close": 233.3961812, "volume": 98.0}, {"date": "2006-01-23", "close": 233.3961812, "volume": 104.0}, {"date": "2006-01-24", "close": 251.3497336, "volume": 60.0}, {"date": "2006-01-25", "close": 296.2336146, "volume": 105.0}, {"date": "2006-01-27", "close": 323.1639432, "volume": 295.0}, {"date": "2006-01-30", "close": 323.1639432, "volume": 124.0}, {"date": "2006-01-31", "close": 354.5826599, "volume": 66.0}, {"date": "2006-02-02", "close": 296.2336146, "volume": 78.0}, {"date": "2006-02-07", "close": 300.7220027, "volume": 17.0}, {"date": "2006-02-08", "close": 287.2568384, "volume": 195.0}, {"date": "2006-02-09", "close": 350.0942718, "volume": 140.0}, {"date": "2006-02-10", "close": 341.1174956, "volume": 27.0}, {"date": "2006-02-13", "close": 350.0942718, "volume": 73.0}, {"date": "2006-02-14", "close": 341.1174956, "volume": 22.0}, {"date": "2006-02-15", "close": 350.0942718, "volume": 91.0}, {"date": "2006-02-16", "close": 332.1407194, "volume": 62.0}, {"date": "2006-02-17", "close": 336.6291075, "volume": 13.0}, {"date": "2006-02-20", "close": 314.187167, "volume": 292.0}, {"date": "2006-02-21", "close": 314.187167, "volume": 56.0}, {"date": "2006-02-22", "close": 314.187167, "volume": 170.0}, {"date": "2006-02-23", "close": 350.0942718, "volume": 50.0}, {"date": "2006-02-24", "close": 350.0942718, "volume": 17.0}, {"date": "2006-02-27", "close": 345.6058837, "volume": 48.0}, {"date": "2006-03-01", "close": 345.6058837, "volume": 100.0}, {"date": "2006-03-02", "close": 345.6058837, "volume": 123.0}, {"date": "2006-03-03", "close": 323.1639432, "volume": 7.0}, {"date": "2006-03-07", "close": 323.1639432, "volume": 26.0}, {"date": "2006-03-08", "close": 350.0942718, "volume": 131.0}, {"date": "2006-03-13", "close": 341.1174956, "volume": 28.0}, {"date": "2006-03-14", "close": 327.6523313, "volume": 67.0}, {"date": "2006-03-15", "close": 336.6291075, "volume": 225.0}, {"date": "2006-03-16", "close": 345.6058837, "volume": 89.0}, {"date": "2006-03-17", "close": 341.1174956, "volume": 42.0}, {"date": "2006-03-20", "close": 336.6291075, "volume": 16.0}, {"date": "2006-03-21", "close": 341.1174956, "volume": 15.0}, {"date": "2006-03-22", "close": 314.187167, "volume": 224.0}, {"date": "2006-03-23", "close": 314.187167, "volume": 107.0}, {"date": "2006-03-24", "close": 314.187167, "volume": 67.0}, {"date": "2006-03-27", "close": 314.187167, "volume": 80.0}, {"date": "2006-03-29", "close": 269.303286, "volume": 22.0}, {"date": "2006-03-30", "close": 260.3265098, "volume": 22.0}, {"date": "2006-03-31", "close": 246.8613455, "volume": 129.0}, {"date": "2006-04-03", "close": 251.3497336, "volume": 20.0}, {"date": "2006-04-04", "close": 260.3265098, "volume": 130.0}, {"date": "2006-04-06", "close": 260.3265098, "volume": 16.0}, {"date": "2006-04-10", "close": 233.3961812, "volume": 4.0}, {"date": "2006-04-11", "close": 237.8845693, "volume": 100.0}, {"date": "2006-04-18", "close": 233.3961812, "volume": 18.0}, {"date": "2006-04-19", "close": 233.3961812, "volume": 164.0}, {"date": "2006-04-20", "close": 233.3961812, "volume": 56.0}, {"date": "2006-04-21", "close": 251.3497336, "volume": 134.0}, {"date": "2006-04-24", "close": 233.3961812, "volume": 60.0}, {"date": "2006-04-26", "close": 260.3265098, "volume": 7.0}, {"date": "2006-04-27", "close": 269.303286, "volume": 118.0}, {"date": "2006-04-28", "close": 296.2336146, "volume": 266.0}, {"date": "2006-05-01", "close": 296.2336146, "volume": 6.0}, {"date": "2006-05-02", "close": 260.3265098, "volume": 209.0}, {"date": "2006-05-03", "close": 278.2800622, "volume": 51.0}, {"date": "2006-05-04", "close": 278.2800622, "volume": 11.0}, {"date": "2006-05-08", "close": 296.2336146, "volume": 231.0}, {"date": "2006-05-10", "close": 314.187167, "volume": 245.0}, {"date": "2006-05-11", "close": 296.2336146, "volume": 17.0}, {"date": "2006-05-12", "close": 296.2336146, "volume": 117.0}, {"date": "2006-05-15", "close": 291.7452265, "volume": 14.0}, {"date": "2006-05-16", "close": 269.303286, "volume": 107.0}, {"date": "2006-05-17", "close": 323.1639432, "volume": 6.0}, {"date": "2006-05-18", "close": 305.2103908, "volume": 14.0}, {"date": "2006-05-19", "close": 305.2103908, "volume": 22.0}, {"date": "2006-05-22", "close": 260.3265098, "volume": 58.0}, {"date": "2006-05-23", "close": 260.3265098, "volume": 2.0}, {"date": "2006-05-24", "close": 264.8148979, "volume": 41.0}, {"date": "2006-05-30", "close": 233.3961812, "volume": 28.0}, {"date": "2006-06-07", "close": 224.419405, "volume": 11.0}, {"date": "2006-06-08", "close": 224.419405, "volume": 90.0}, {"date": "2006-06-09", "close": 224.419405, "volume": 10.0}, {"date": "2006-06-13", "close": 188.5123002, "volume": 14.0}, {"date": "2006-06-14", "close": 161.5819716, "volume": 180.0}, {"date": "2006-06-15", "close": 179.535524, "volume": 56.0}, {"date": "2006-06-19", "close": 179.535524, "volume": 56.0}, {"date": "2006-06-20", "close": 206.4658526, "volume": 6.0}, {"date": "2006-06-21", "close": 170.5587478, "volume": 156.0}, {"date": "2006-06-22", "close": 179.535524, "volume": 126.0}, {"date": "2006-06-23", "close": 179.535524, "volume": 56.0}, {"date": "2006-06-26", "close": 170.5587478, "volume": 111.0}, {"date": "2006-06-27", "close": 170.5587478, "volume": 195.0}, {"date": "2006-06-28", "close": 161.5819716, "volume": 39.0}, {"date": "2006-06-29", "close": 161.5819716, "volume": 11.0}, {"date": "2006-06-30", "close": 206.4658526, "volume": 56.0}, {"date": "2006-07-06", "close": 175.0471359, "volume": 1.0}, {"date": "2006-07-07", "close": 184.0239121, "volume": 28.0}, {"date": "2006-07-10", "close": 224.419405, "volume": 208.0}, {"date": "2006-07-11", "close": 201.9774645, "volume": 111.0}, {"date": "2006-07-12", "close": 201.9774645, "volume": 8.0}, {"date": "2006-07-13", "close": 188.5123002, "volume": 40.0}, {"date": "2006-07-18", "close": 184.0239121, "volume": 48.0}, {"date": "2006-07-19", "close": 170.5587478, "volume": 43.0}, {"date": "2006-07-20", "close": 184.0239121, "volume": 12.0}, {"date": "2006-07-21", "close": 188.5123002, "volume": 50.0}, {"date": "2006-07-24", "close": 206.4658526, "volume": 110.0}, {"date": "2006-07-25", "close": 287.2568384, "volume": 412.0}, {"date": "2006-07-26", "close": 386.0013766, "volume": 725.0}, {"date": "2006-07-27", "close": 305.2103908, "volume": 197.0}, {"date": "2006-07-28", "close": 368.0478242, "volume": 850.0}, {"date": "2006-07-31", "close": 350.0942718, "volume": 57.0}, {"date": "2006-08-01", "close": 332.1407194, "volume": 184.0}, {"date": "2006-08-02", "close": 332.1407194, "volume": 50.0}, {"date": "2006-08-03", "close": 341.1174956, "volume": 8.0}, {"date": "2006-08-04", "close": 327.6523313, "volume": 33.0}, {"date": "2006-08-08", "close": 332.1407194, "volume": 10.0}, {"date": "2006-08-09", "close": 327.6523313, "volume": 16.0}, {"date": "2006-08-10", "close": 323.1639432, "volume": 33.0}, {"date": "2006-08-14", "close": 341.1174956, "volume": 35.0}, {"date": "2006-08-15", "close": 332.1407194, "volume": 4.0}, {"date": "2006-08-18", "close": 354.5826599, "volume": 161.0}, {"date": "2006-08-21", "close": 403.954929, "volume": 267.0}, {"date": "2006-08-22", "close": 444.3504219, "volume": 666.0}, {"date": "2006-08-23", "close": 439.8620338, "volume": 239.0}, {"date": "2006-08-24", "close": 435.3736457, "volume": 120.0}, {"date": "2006-08-25", "close": 412.9317052, "volume": 61.0}, {"date": "2006-08-28", "close": 412.9317052, "volume": 60.0}, {"date": "2006-08-29", "close": 439.8620338, "volume": 5.0}, {"date": "2006-09-01", "close": 421.9084814, "volume": 28.0}, {"date": "2006-09-04", "close": 408.4433171, "volume": 8.0}, {"date": "2006-09-05", "close": 368.0478242, "volume": 265.0}, {"date": "2006-09-06", "close": 368.0478242, "volume": 1084.0}, {"date": "2006-09-07", "close": 336.6291075, "volume": 236.0}, {"date": "2006-09-11", "close": 323.1639432, "volume": 151.0}, {"date": "2006-09-12", "close": 269.303286, "volume": 21.0}, {"date": "2006-09-13", "close": 309.6987789, "volume": 62.0}, {"date": "2006-09-14", "close": 296.2336146, "volume": 6.0}, {"date": "2006-09-15", "close": 264.8148979, "volume": 121.0}, {"date": "2006-09-18", "close": 314.187167, "volume": 162.0}, {"date": "2006-09-21", "close": 278.2800622, "volume": 26.0}, {"date": "2006-09-22", "close": 269.303286, "volume": 56.0}, {"date": "2006-09-25", "close": 269.303286, "volume": 111.0}, {"date": "2006-09-27", "close": 296.2336146, "volume": 100.0}, {"date": "2006-09-28", "close": 260.3265098, "volume": 7.0}, {"date": "2006-10-03", "close": 233.3961812, "volume": 40.0}, {"date": "2006-10-04", "close": 224.419405, "volume": 9.0}, {"date": "2006-10-06", "close": 228.9077931, "volume": 22.0}, {"date": "2006-10-10", "close": 224.419405, "volume": 100.0}, {"date": "2006-10-11", "close": 224.419405, "volume": 11.0}, {"date": "2006-10-13", "close": 224.419405, "volume": 106.0}, {"date": "2006-10-16", "close": 332.1407194, "volume": 800.0}, {"date": "2006-10-17", "close": 305.2103908, "volume": 608.0}, {"date": "2006-10-19", "close": 314.187167, "volume": 22.0}, {"date": "2006-10-20", "close": 350.0942718, "volume": 567.0}, {"date": "2006-10-23", "close": 332.1407194, "volume": 185.0}, {"date": "2006-10-24", "close": 332.1407194, "volume": 32.0}, {"date": "2006-10-25", "close": 309.6987789, "volume": 4.0}, {"date": "2006-10-26", "close": 296.2336146, "volume": 110.0}, {"date": "2006-10-27", "close": 314.187167, "volume": 257.0}, {"date": "2006-10-30", "close": 260.3265098, "volume": 230.0}, {"date": "2006-10-31", "close": 287.2568384, "volume": 166.0}, {"date": "2006-11-01", "close": 287.2568384, "volume": 126.0}, {"date": "2006-11-03", "close": 269.303286, "volume": 72.0}, {"date": "2006-11-06", "close": 251.3497336, "volume": 31.0}, {"date": "2006-11-07", "close": 260.3265098, "volume": 22.0}, {"date": "2006-11-08", "close": 269.303286, "volume": 56.0}, {"date": "2006-11-09", "close": 233.3961812, "volume": 326.0}, {"date": "2006-11-10", "close": 251.3497336, "volume": 27.0}, {"date": "2006-11-13", "close": 260.3265098, "volume": 32.0}, {"date": "2006-11-14", "close": 251.3497336, "volume": 0.0}, {"date": "2006-11-15", "close": 260.3265098, "volume": 26.0}, {"date": "2006-11-16", "close": 260.3265098, "volume": 94.0}, {"date": "2006-11-17", "close": 260.3265098, "volume": 132.0}, {"date": "2006-11-20", "close": 260.3265098, "volume": 113.0}, {"date": "2006-11-21", "close": 260.3265098, "volume": 210.0}, {"date": "2006-11-23", "close": 233.3961812, "volume": 69.0}, {"date": "2006-11-24", "close": 251.3497336, "volume": 22.0}, {"date": "2006-11-27", "close": 251.3497336, "volume": 41.0}, {"date": "2006-11-28", "close": 242.3729574, "volume": 167.0}, {"date": "2006-11-29", "close": 251.3497336, "volume": 67.0}, {"date": "2006-11-30", "close": 242.3729574, "volume": 116.0}, {"date": "2006-12-01", "close": 237.8845693, "volume": 11.0}, {"date": "2006-12-04", "close": 233.3961812, "volume": 30.0}, {"date": "2006-12-05", "close": 255.8381217, "volume": 2.0}, {"date": "2006-12-06", "close": 255.8381217, "volume": 56.0}, {"date": "2006-12-07", "close": 260.3265098, "volume": 45.0}, {"date": "2006-12-08", "close": 269.303286, "volume": 17.0}, {"date": "2006-12-11", "close": 278.2800622, "volume": 51.0}, {"date": "2006-12-13", "close": 300.7220027, "volume": 89.0}, {"date": "2006-12-15", "close": 269.303286, "volume": 56.0}, {"date": "2006-12-18", "close": 278.2800622, "volume": 110.0}, {"date": "2006-12-19", "close": 269.303286, "volume": 96.0}, {"date": "2006-12-20", "close": 278.2800622, "volume": 95.0}, {"date": "2006-12-21", "close": 260.3265098, "volume": 61.0}, {"date": "2006-12-22", "close": 269.303286, "volume": 63.0}, {"date": "2006-12-27", "close": 269.303286, "volume": 11.0}, {"date": "2006-12-28", "close": 260.3265098, "volume": 2.0}, {"date": "2006-12-29", "close": 269.303286, "volume": 40.0}, {"date": "2007-01-02", "close": 296.2336146, "volume": 85.0}, {"date": "2007-01-03", "close": 296.2336146, "volume": 86.0}, {"date": "2007-01-04", "close": 287.2568384, "volume": 16.0}, {"date": "2007-01-05", "close": 287.2568384, "volume": 28.0}, {"date": "2007-01-08", "close": 291.7452265, "volume": 73.0}, {"date": "2007-01-09", "close": 273.7916741, "volume": 19.0}, {"date": "2007-01-10", "close": 282.7684503, "volume": 33.0}, {"date": "2007-01-11", "close": 273.7916741, "volume": 11.0}, {"date": "2007-01-15", "close": 269.303286, "volume": 44.0}, {"date": "2007-01-17", "close": 269.303286, "volume": 147.0}, {"date": "2007-01-18", "close": 269.303286, "volume": 131.0}, {"date": "2007-01-23", "close": 242.3729574, "volume": 65.0}, {"date": "2007-01-24", "close": 233.3961812, "volume": 44.0}, {"date": "2007-01-29", "close": 233.3961812, "volume": 92.0}, {"date": "2007-01-30", "close": 224.419405, "volume": 13.0}, {"date": "2007-02-01", "close": 242.3729574, "volume": 56.0}, {"date": "2007-02-02", "close": 246.8613455, "volume": 38.0}, {"date": "2007-02-06", "close": 242.3729574, "volume": 2.0}, {"date": "2007-02-07", "close": 224.419405, "volume": 9.0}, {"date": "2007-02-08", "close": 197.4890764, "volume": 10.0}, {"date": "2007-02-09", "close": 219.9310169, "volume": 105.0}, {"date": "2007-02-12", "close": 197.4890764, "volume": 81.0}, {"date": "2007-02-13", "close": 193.0006883, "volume": 389.0}, {"date": "2007-02-15", "close": 219.9310169, "volume": 102.0}, {"date": "2007-02-16", "close": 224.419405, "volume": 157.0}, {"date": "2007-02-19", "close": 206.4658526, "volume": 80.0}, {"date": "2007-02-20", "close": 215.4426288, "volume": 311.0}, {"date": "2007-02-21", "close": 206.4658526, "volume": 135.0}, {"date": "2007-02-23", "close": 206.4658526, "volume": 95.0}, {"date": "2007-02-26", "close": 206.4658526, "volume": 14.0}, {"date": "2007-02-27", "close": 206.4658526, "volume": 108.0}, {"date": "2007-02-28", "close": 197.4890764, "volume": 149.0}, {"date": "2007-03-01", "close": 224.419405, "volume": 51.0}, {"date": "2007-03-05", "close": 161.5819716, "volume": 37.0}, {"date": "2007-03-06", "close": 161.5819716, "volume": 66.0}, {"date": "2007-03-07", "close": 179.535524, "volume": 11.0}, {"date": "2007-03-08", "close": 224.419405, "volume": 111.0}, {"date": "2007-03-13", "close": 197.4890764, "volume": 17.0}, {"date": "2007-03-16", "close": 175.0471359, "volume": 55.0}, {"date": "2007-03-19", "close": 197.4890764, "volume": 6.0}, {"date": "2007-03-20", "close": 179.535524, "volume": 4.0}, {"date": "2007-03-21", "close": 188.5123002, "volume": 39.0}, {"date": "2007-03-22", "close": 188.5123002, "volume": 12.0}, {"date": "2007-03-27", "close": 161.5819716, "volume": 7.0}, {"date": "2007-03-30", "close": 152.6051954, "volume": 47.0}, {"date": "2007-04-02", "close": 152.6051954, "volume": 28.0}, {"date": "2007-04-03", "close": 170.5587478, "volume": 48.0}, {"date": "2007-04-05", "close": 166.0703597, "volume": 8.0}, {"date": "2007-04-10", "close": 175.0471359, "volume": 18.0}, {"date": "2007-04-11", "close": 224.419405, "volume": 179.0}, {"date": "2007-04-12", "close": 201.9774645, "volume": 124.0}, {"date": "2007-04-13", "close": 206.4658526, "volume": 286.0}, {"date": "2007-04-16", "close": 197.4890764, "volume": 149.0}, {"date": "2007-04-17", "close": 179.535524, "volume": 705.0}, {"date": "2007-04-18", "close": 170.5587478, "volume": 170.0}, {"date": "2007-04-19", "close": 170.5587478, "volume": 39.0}, {"date": "2007-04-20", "close": 179.535524, "volume": 46.0}, {"date": "2007-04-23", "close": 170.5587478, "volume": 200.0}, {"date": "2007-04-24", "close": 161.5819716, "volume": 6441.0}, {"date": "2007-04-26", "close": 206.4658526, "volume": 348.0}, {"date": "2007-04-27", "close": 197.4890764, "volume": 211.0}, {"date": "2007-04-30", "close": 224.419405, "volume": 35.0}, {"date": "2007-05-01", "close": 219.9310169, "volume": 18.0}, {"date": "2007-05-02", "close": 197.4890764, "volume": 340.0}, {"date": "2007-05-03", "close": 201.9774645, "volume": 45.0}, {"date": "2007-05-04", "close": 179.535524, "volume": 42.0}, {"date": "2007-05-07", "close": 175.0471359, "volume": 123.0}, {"date": "2007-05-08", "close": 188.5123002, "volume": 114.0}, {"date": "2007-05-09", "close": 206.4658526, "volume": 19.0}, {"date": "2007-05-10", "close": 184.0239121, "volume": 67.0}, {"date": "2007-05-14", "close": 188.5123002, "volume": 1.0}, {"date": "2007-05-16", "close": 242.3729574, "volume": 495.0}, {"date": "2007-05-17", "close": 278.2800622, "volume": 339.0}, {"date": "2007-05-18", "close": 269.303286, "volume": 219.0}, {"date": "2007-05-21", "close": 264.8148979, "volume": 226.0}, {"date": "2007-05-22", "close": 255.8381217, "volume": 132.0}, {"date": "2007-05-23", "close": 269.303286, "volume": 57.0}, {"date": "2007-05-24", "close": 260.3265098, "volume": 11.0}, {"date": "2007-05-25", "close": 237.8845693, "volume": 44.0}, {"date": "2007-05-28", "close": 242.3729574, "volume": 111.0}, {"date": "2007-05-30", "close": 242.3729574, "volume": 18.0}, {"date": "2007-05-31", "close": 237.8845693, "volume": 84.0}, {"date": "2007-06-01", "close": 237.8845693, "volume": 51.0}, {"date": "2007-06-04", "close": 215.4426288, "volume": 21.0}, {"date": "2007-06-06", "close": 215.4426288, "volume": 69.0}, {"date": "2007-06-07", "close": 224.419405, "volume": 31.0}, {"date": "2007-06-08", "close": 233.3961812, "volume": 25.0}, {"date": "2007-06-12", "close": 269.303286, "volume": 485.0}, {"date": "2007-06-13", "close": 287.2568384, "volume": 404.0}, {"date": "2007-06-14", "close": 287.2568384, "volume": 54.0}, {"date": "2007-06-15", "close": 269.303286, "volume": 236.0}, {"date": "2007-06-18", "close": 260.3265098, "volume": 33.0}, {"date": "2007-06-19", "close": 278.2800622, "volume": 229.0}, {"date": "2007-06-20", "close": 269.303286, "volume": 253.0}, {"date": "2007-06-21", "close": 282.7684503, "volume": 27.0}, {"date": "2007-06-22", "close": 296.2336146, "volume": 1551.0}, {"date": "2007-06-25", "close": 278.2800622, "volume": 232.0}, {"date": "2007-06-26", "close": 300.7220027, "volume": 159.0}, {"date": "2007-06-27", "close": 278.2800622, "volume": 124.0}, {"date": "2007-06-28", "close": 273.7916741, "volume": 22.0}, {"date": "2007-06-29", "close": 296.2336146, "volume": 6.0}, {"date": "2007-07-02", "close": 309.6987789, "volume": 66.0}, {"date": "2007-07-03", "close": 278.2800622, "volume": 25.0}, {"date": "2007-07-04", "close": 287.2568384, "volume": 36.0}, {"date": "2007-07-05", "close": 309.6987789, "volume": 182.0}, {"date": "2007-07-06", "close": 296.2336146, "volume": 99.0}, {"date": "2007-07-09", "close": 305.2103908, "volume": 71.0}, {"date": "2007-07-10", "close": 309.6987789, "volume": 276.0}, {"date": "2007-07-11", "close": 309.6987789, "volume": 152.0}, {"date": "2007-07-12", "close": 318.6755551, "volume": 107.0}, {"date": "2007-07-13", "close": 323.1639432, "volume": 89.0}, {"date": "2007-07-16", "close": 305.2103908, "volume": 77.0}, {"date": "2007-07-17", "close": 305.2103908, "volume": 79.0}, {"date": "2007-07-18", "close": 309.6987789, "volume": 35.0}, {"date": "2007-07-19", "close": 309.6987789, "volume": 89.0}, {"date": "2007-07-20", "close": 282.7684503, "volume": 22.0}, {"date": "2007-07-24", "close": 282.7684503, "volume": 10.0}, {"date": "2007-07-26", "close": 282.7684503, "volume": 16.0}, {"date": "2007-07-27", "close": 282.7684503, "volume": 158.0}, {"date": "2007-07-30", "close": 269.303286, "volume": 139.0}, {"date": "2007-07-31", "close": 278.2800622, "volume": 5.0}, {"date": "2007-08-01", "close": 278.2800622, "volume": 33.0}, {"date": "2007-08-02", "close": 269.303286, "volume": 5.0}, {"date": "2007-08-03", "close": 237.8845693, "volume": 51.0}, {"date": "2007-08-06", "close": 237.8845693, "volume": 56.0}, {"date": "2007-08-08", "close": 233.3961812, "volume": 45.0}, {"date": "2007-08-10", "close": 224.419405, "volume": 46.0}, {"date": "2007-08-13", "close": 197.4890764, "volume": 132.0}, {"date": "2007-08-14", "close": 201.9774645, "volume": 91.0}, {"date": "2007-08-15", "close": 201.9774645, "volume": 85.0}, {"date": "2007-08-16", "close": 161.5819716, "volume": 28.0}, {"date": "2007-08-17", "close": 166.0703597, "volume": 33.0}, {"date": "2007-08-20", "close": 197.4890764, "volume": 7.0}, {"date": "2007-08-21", "close": 215.4426288, "volume": 27.0}, {"date": "2007-08-22", "close": 197.4890764, "volume": 14.0}, {"date": "2007-08-24", "close": 215.4426288, "volume": 122.0}, {"date": "2007-08-27", "close": 215.4426288, "volume": 25.0}, {"date": "2007-08-28", "close": 260.3265098, "volume": 149.0}, {"date": "2007-08-30", "close": 215.4426288, "volume": 10.0}, {"date": "2007-08-31", "close": 242.3729574, "volume": 9.0}, {"date": "2007-09-03", "close": 260.3265098, "volume": 7.0}, {"date": "2007-09-06", "close": 260.3265098, "volume": 4.0}, {"date": "2007-09-07", "close": 215.4426288, "volume": 168.0}, {"date": "2007-09-10", "close": 201.9774645, "volume": 18.0}, {"date": "2007-09-14", "close": 206.4658526, "volume": 111.0}, {"date": "2007-09-17", "close": 206.4658526, "volume": 99.0}, {"date": "2007-09-18", "close": 233.3961812, "volume": 123.0}, {"date": "2007-09-20", "close": 215.4426288, "volume": 17.0}, {"date": "2007-09-21", "close": 246.8613455, "volume": 290.0}, {"date": "2007-09-24", "close": 255.8381217, "volume": 228.0}, {"date": "2007-09-25", "close": 269.303286, "volume": 86.0}, {"date": "2007-09-26", "close": 260.3265098, "volume": 35.0}, {"date": "2007-09-27", "close": 255.8381217, "volume": 42.0}, {"date": "2007-09-28", "close": 269.303286, "volume": 116.0}, {"date": "2007-10-01", "close": 251.3497336, "volume": 22.0}, {"date": "2007-10-02", "close": 269.303286, "volume": 286.0}, {"date": "2007-10-03", "close": 323.1639432, "volume": 207.0}, {"date": "2007-10-04", "close": 296.2336146, "volume": 72.0}, {"date": "2007-10-05", "close": 305.2103908, "volume": 24.0}, {"date": "2007-10-08", "close": 314.187167, "volume": 663.0}, {"date": "2007-10-09", "close": 305.2103908, "volume": 217.0}, {"date": "2007-10-10", "close": 300.7220027, "volume": 136.0}, {"date": "2007-10-11", "close": 296.2336146, "volume": 155.0}, {"date": "2007-10-12", "close": 314.187167, "volume": 82.0}, {"date": "2007-10-15", "close": 323.1639432, "volume": 344.0}, {"date": "2007-10-16", "close": 318.6755551, "volume": 294.0}, {"date": "2007-10-17", "close": 332.1407194, "volume": 170.0}, {"date": "2007-10-18", "close": 332.1407194, "volume": 376.0}, {"date": "2007-10-19", "close": 332.1407194, "volume": 37.0}, {"date": "2007-10-22", "close": 314.187167, "volume": 264.0}, {"date": "2007-10-23", "close": 314.187167, "volume": 190.0}, {"date": "2007-10-24", "close": 332.1407194, "volume": 100.0}, {"date": "2007-10-25", "close": 354.5826599, "volume": 120.0}, {"date": "2007-10-26", "close": 359.071048, "volume": 372.0}, {"date": "2007-10-29", "close": 359.071048, "volume": 169.0}, {"date": "2007-10-30", "close": 368.0478242, "volume": 293.0}, {"date": "2007-10-31", "close": 403.954929, "volume": 253.0}, {"date": "2007-11-01", "close": 426.3968695, "volume": 198.0}, {"date": "2007-11-02", "close": 386.0013766, "volume": 244.0}, {"date": "2007-11-05", "close": 359.071048, "volume": 165.0}, {"date": "2007-11-06", "close": 377.0246004, "volume": 32.0}, {"date": "2007-11-07", "close": 377.0246004, "volume": 56.0}, {"date": "2007-11-08", "close": 377.0246004, "volume": 195.0}, {"date": "2007-11-09", "close": 377.0246004, "volume": 17.0}, {"date": "2007-11-12", "close": 345.6058837, "volume": 171.0}, {"date": "2007-11-13", "close": 327.6523313, "volume": 132.0}, {"date": "2007-11-14", "close": 368.0478242, "volume": 107.0}, {"date": "2007-11-15", "close": 359.071048, "volume": 47.0}, {"date": "2007-11-16", "close": 345.6058837, "volume": 38.0}, {"date": "2007-11-19", "close": 345.6058837, "volume": 11.0}, {"date": "2007-11-20", "close": 336.6291075, "volume": 66.0}, {"date": "2007-11-21", "close": 336.6291075, "volume": 16.0}, {"date": "2007-11-22", "close": 323.1639432, "volume": 76.0}, {"date": "2007-11-23", "close": 314.187167, "volume": 63.0}, {"date": "2007-11-27", "close": 314.187167, "volume": 56.0}, {"date": "2007-11-28", "close": 296.2336146, "volume": 88.0}, {"date": "2007-11-29", "close": 287.2568384, "volume": 42.0}, {"date": "2007-11-30", "close": 287.2568384, "volume": 4.0}, {"date": "2007-12-03", "close": 269.303286, "volume": 117.0}, {"date": "2007-12-04", "close": 296.2336146, "volume": 45.0}, {"date": "2007-12-05", "close": 296.2336146, "volume": 144.0}, {"date": "2007-12-06", "close": 332.1407194, "volume": 56.0}, {"date": "2007-12-07", "close": 332.1407194, "volume": 5.0}, {"date": "2007-12-10", "close": 269.303286, "volume": 0.0}, {"date": "2007-12-11", "close": 305.2103908, "volume": 5.0}, {"date": "2007-12-13", "close": 305.2103908, "volume": 11.0}, {"date": "2007-12-14", "close": 269.303286, "volume": 111.0}, {"date": "2007-12-17", "close": 260.3265098, "volume": 27.0}, {"date": "2007-12-18", "close": 255.8381217, "volume": 40.0}, {"date": "2007-12-20", "close": 242.3729574, "volume": 144.0}, {"date": "2007-12-24", "close": 242.3729574, "volume": 8.0}, {"date": "2007-12-27", "close": 260.3265098, "volume": 12.0}, {"date": "2007-12-28", "close": 287.2568384, "volume": 89.0}, {"date": "2007-12-31", "close": 287.2568384, "volume": 21.0}, {"date": "2008-01-02", "close": 260.3265098, "volume": 10.0}, {"date": "2008-01-04", "close": 255.8381217, "volume": 31.0}, {"date": "2008-01-07", "close": 255.8381217, "volume": 11.0}, {"date": "2008-01-09", "close": 242.3729574, "volume": 134.0}, {"date": "2008-01-14", "close": 246.8613455, "volume": 19.0}, {"date": "2008-01-15", "close": 242.3729574, "volume": 45.0}, {"date": "2008-01-16", "close": 260.3265098, "volume": 278.0}, {"date": "2008-01-17", "close": 260.3265098, "volume": 33.0}, {"date": "2008-01-18", "close": 224.419405, "volume": 171.0}, {"date": "2008-01-21", "close": 224.419405, "volume": 10.0}, {"date": "2008-01-22", "close": 161.5819716, "volume": 167.0}, {"date": "2008-01-23", "close": 188.5123002, "volume": 187.0}, {"date": "2008-01-24", "close": 179.535524, "volume": 145.0}, {"date": "2008-01-25", "close": 224.419405, "volume": 244.0}, {"date": "2008-01-29", "close": 255.8381217, "volume": 232.0}, {"date": "2008-01-30", "close": 242.3729574, "volume": 119.0}, {"date": "2008-01-31", "close": 224.419405, "volume": 63.0}, {"date": "2008-02-01", "close": 237.8845693, "volume": 19.0}, {"date": "2008-02-04", "close": 242.3729574, "volume": 91.0}, {"date": "2008-02-05", "close": 215.4426288, "volume": 85.0}, {"date": "2008-02-06", "close": 197.4890764, "volume": 28.0}, {"date": "2008-02-07", "close": 246.8613455, "volume": 702.0}, {"date": "2008-02-08", "close": 255.8381217, "volume": 160.0}, {"date": "2008-02-11", "close": 260.3265098, "volume": 67.0}, {"date": "2008-02-12", "close": 228.9077931, "volume": 70.0}, {"date": "2008-02-13", "close": 224.419405, "volume": 109.0}, {"date": "2008-02-14", "close": 215.4426288, "volume": 43.0}, {"date": "2008-02-19", "close": 166.0703597, "volume": 86.0}, {"date": "2008-02-20", "close": 179.535524, "volume": 101.0}, {"date": "2008-02-22", "close": 170.5587478, "volume": 27.0}, {"date": "2008-02-25", "close": 166.0703597, "volume": 72.0}, {"date": "2008-02-26", "close": 170.5587478, "volume": 18.0}, {"date": "2008-02-27", "close": 170.5587478, "volume": 97.0}, {"date": "2008-02-28", "close": 166.0703597, "volume": 40.0}, {"date": "2008-02-29", "close": 201.9774645, "volume": 56.0}, {"date": "2008-03-07", "close": 166.0703597, "volume": 136.0}, {"date": "2008-03-12", "close": 179.535524, "volume": 5.0}, {"date": "2008-03-13", "close": 179.535524, "volume": 6.0}, {"date": "2008-03-17", "close": 166.0703597, "volume": 3.0}, {"date": "2008-04-04", "close": 148.1168073, "volume": 47.0}, {"date": "2008-04-09", "close": 143.6284192, "volume": 947.0}, {"date": "2008-04-10", "close": 143.6284192, "volume": 287.0}, {"date": "2008-04-11", "close": 134.651643, "volume": 107.0}, {"date": "2008-04-16", "close": 166.0703597, "volume": 11.0}, {"date": "2008-04-17", "close": 161.5819716, "volume": 22.0}, {"date": "2008-04-22", "close": 139.1400311, "volume": 58.0}, {"date": "2008-04-23", "close": 134.651643, "volume": 256.0}, {"date": "2008-04-24", "close": 121.1864787, "volume": 33.0}, {"date": "2008-04-29", "close": 139.1400311, "volume": 53.0}, {"date": "2008-05-02", "close": 134.651643, "volume": 15.0}, {"date": "2008-05-05", "close": 116.6980906, "volume": 91.0}, {"date": "2008-05-07", "close": 116.6980906, "volume": 8.0}, {"date": "2008-05-15", "close": 157.0935835, "volume": 102.0}, {"date": "2008-05-20", "close": 161.5819716, "volume": 63.0}, {"date": "2008-05-29", "close": 130.1632549, "volume": 3.0}, {"date": "2008-06-03", "close": 143.6284192, "volume": 17.0}, {"date": "2008-06-04", "close": 125.6748668, "volume": 143.0}, {"date": "2008-06-05", "close": 130.1632549, "volume": 164.0}, {"date": "2008-06-06", "close": 143.6284192, "volume": 114.0}, {"date": "2008-06-10", "close": 143.6284192, "volume": 22.0}, {"date": "2008-06-11", "close": 143.6284192, "volume": 78.0}, {"date": "2008-06-13", "close": 143.6284192, "volume": 33.0}, {"date": "2008-06-16", "close": 134.651643, "volume": 89.0}, {"date": "2008-06-17", "close": 157.0935835, "volume": 44.0}, {"date": "2008-06-18", "close": 161.5819716, "volume": 23.0}, {"date": "2008-06-19", "close": 161.5819716, "volume": 6.0}, {"date": "2008-06-20", "close": 152.6051954, "volume": 22.0}, {"date": "2008-06-23", "close": 143.6284192, "volume": 128.0}, {"date": "2008-06-24", "close": 125.6748668, "volume": 22.0}, {"date": "2008-06-25", "close": 125.6748668, "volume": 190.0}, {"date": "2008-06-26", "close": 125.6748668, "volume": 130.0}, {"date": "2008-06-27", "close": 125.6748668, "volume": 45.0}, {"date": "2008-06-30", "close": 125.6748668, "volume": 111.0}, {"date": "2008-07-01", "close": 125.6748668, "volume": 4.0}, {"date": "2008-07-03", "close": 134.651643, "volume": 2.0}, {"date": "2008-07-04", "close": 139.1400311, "volume": 73.0}, {"date": "2008-07-08", "close": 134.651643, "volume": 297.0}, {"date": "2008-07-09", "close": 134.651643, "volume": 228.0}, {"date": "2008-07-15", "close": 134.651643, "volume": 7.0}, {"date": "2008-07-16", "close": 134.651643, "volume": 8.0}, {"date": "2008-07-18", "close": 166.0703597, "volume": 3.0}, {"date": "2008-07-29", "close": 152.6051954, "volume": 3.0}, {"date": "2008-08-04", "close": 107.7213144, "volume": 3.0}, {"date": "2008-08-08", "close": 98.7445382, "volume": 111.0}, {"date": "2008-08-21", "close": 116.6980906, "volume": 15.0}, {"date": "2008-08-28", "close": 116.6980906, "volume": 4.0}, {"date": "2008-08-29", "close": 107.7213144, "volume": 39.0}, {"date": "2008-09-01", "close": 98.7445382, "volume": 35.0}, {"date": "2008-09-16", "close": 98.7445382, "volume": 28.0}, {"date": "2008-09-18", "close": 89.767762, "volume": 178.0}, {"date": "2008-09-19", "close": 89.767762, "volume": 28.0}, {"date": "2008-09-30", "close": 107.7213144, "volume": 0.0}, {"date": "2008-10-14", "close": 89.767762, "volume": 39.0}, {"date": "2008-10-17", "close": 62.8374334, "volume": 67.0}, {"date": "2008-10-22", "close": 62.8374334, "volume": 25.0}, {"date": "2008-10-24", "close": 71.8142096, "volume": 9.0}, {"date": "2008-10-27", "close": 35.9071048, "volume": 45.0}, {"date": "2008-10-30", "close": 71.8142096, "volume": 51.0}, {"date": "2008-11-14", "close": 44.883881, "volume": 59.0}, {"date": "2008-11-18", "close": 44.883881, "volume": 125.0}, {"date": "2008-11-19", "close": 44.883881, "volume": 0.0}, {"date": "2008-11-27", "close": 44.883881, "volume": 49.0}, {"date": "2008-12-09", "close": 44.883881, "volume": 20.0}, {"date": "2008-12-11", "close": 44.883881, "volume": 42.0}, {"date": "2008-12-29", "close": 35.9071048, "volume": 109.0}, {"date": "2009-01-06", "close": 37.70246004, "volume": 111.0}, {"date": "2009-01-12", "close": 40.3954929, "volume": 7.0}, {"date": "2009-02-09", "close": 44.883881, "volume": 12.0}, {"date": "2009-02-13", "close": 44.883881, "volume": 7.0}, {"date": "2009-02-16", "close": 44.883881, "volume": 26.0}, {"date": "2009-03-04", "close": 44.883881, "volume": 113.0}, {"date": "2009-03-10", "close": 44.883881, "volume": 111.0}, {"date": "2009-03-11", "close": 42.19084814, "volume": 52.0}, {"date": "2009-03-13", "close": 71.8142096, "volume": 33.0}, {"date": "2009-03-16", "close": 80.7909858, "volume": 22.0}, {"date": "2009-03-20", "close": 80.7909858, "volume": 29.0}, {"date": "2009-03-23", "close": 44.883881, "volume": 228.0}, {"date": "2009-03-27", "close": 55.65601244, "volume": 3.0}, {"date": "2009-04-14", "close": 40.3954929, "volume": 169.0}, {"date": "2009-04-21", "close": 46.67923624, "volume": 111.0}, {"date": "2009-04-22", "close": 46.67923624, "volume": 111.0}, {"date": "2009-04-23", "close": 36.80478242, "volume": 4.0}, {"date": "2009-05-05", "close": 35.9071048, "volume": 110.0}, {"date": "2009-05-06", "close": 36.80478242, "volume": 2.0}, {"date": "2009-05-11", "close": 36.80478242, "volume": 10.0}, {"date": "2009-05-12", "close": 36.80478242, "volume": 8.0}, {"date": "2009-05-14", "close": 31.4187167, "volume": 111.0}, {"date": "2009-05-19", "close": 31.4187167, "volume": 56.0}, {"date": "2009-05-28", "close": 41.29317052, "volume": 8.0}, {"date": "2009-05-29", "close": 44.883881, "volume": 124.0}, {"date": "2009-06-04", "close": 42.19084814, "volume": 2.0}, {"date": "2009-06-10", "close": 43.08852576, "volume": 8.0}, {"date": "2009-06-18", "close": 44.883881, "volume": 8.0}, {"date": "2009-06-19", "close": 43.08852576, "volume": 22.0}, {"date": "2009-06-23", "close": 37.70246004, "volume": 247.0}, {"date": "2009-06-24", "close": 35.9071048, "volume": 33.0}, {"date": "2009-06-25", "close": 35.9071048, "volume": 11.0}, {"date": "2009-06-26", "close": 35.9071048, "volume": 28.0}, {"date": "2009-06-30", "close": 35.9071048, "volume": 188.0}, {"date": "2009-07-01", "close": 35.9071048, "volume": 7.0}, {"date": "2009-07-02", "close": 35.9071048, "volume": 11.0}, {"date": "2009-07-10", "close": 44.883881, "volume": 72.0}, {"date": "2009-07-13", "close": 44.883881, "volume": 117.0}, {"date": "2009-07-14", "close": 49.3722691, "volume": 28.0}, {"date": "2009-07-16", "close": 53.8606572, "volume": 56.0}, {"date": "2009-07-17", "close": 58.3490453, "volume": 22.0}, {"date": "2009-07-21", "close": 62.8374334, "volume": 86.0}, {"date": "2009-07-31", "close": 44.883881, "volume": 234.0}, {"date": "2009-08-06", "close": 53.8606572, "volume": 59.0}, {"date": "2009-08-07", "close": 53.8606572, "volume": 31.0}, {"date": "2009-08-17", "close": 45.78155862, "volume": 56.0}, {"date": "2009-08-20", "close": 45.78155862, "volume": 31.0}, {"date": "2009-08-21", "close": 45.78155862, "volume": 49.0}, {"date": "2009-08-24", "close": 44.883881, "volume": 874.0}, {"date": "2009-08-28", "close": 53.8606572, "volume": 11.0}, {"date": "2009-09-04", "close": 62.8374334, "volume": 223.0}, {"date": "2009-09-07", "close": 62.8374334, "volume": 156.0}, {"date": "2009-09-08", "close": 62.8374334, "volume": 45.0}, {"date": "2009-09-22", "close": 67.3258215, "volume": 45.0}, {"date": "2009-09-24", "close": 88.87008438, "volume": 152.0}, {"date": "2009-09-25", "close": 89.767762, "volume": 111.0}, {"date": "2009-09-30", "close": 89.767762, "volume": 7.0}, {"date": "2009-10-09", "close": 89.767762, "volume": 36.0}, {"date": "2009-10-12", "close": 80.7909858, "volume": 91.0}, {"date": "2009-10-19", "close": 68.22349912, "volume": 6.0}, {"date": "2009-10-22", "close": 68.22349912, "volume": 71.0}, {"date": "2009-10-29", "close": 68.22349912, "volume": 30.0}, {"date": "2009-11-03", "close": 63.73511102, "volume": 80.0}, {"date": "2009-11-04", "close": 63.73511102, "volume": 37.0}, {"date": "2009-11-05", "close": 63.73511102, "volume": 45.0}, {"date": "2009-11-10", "close": 63.73511102, "volume": 37.0}, {"date": "2009-11-12", "close": 63.73511102, "volume": 40.0}, {"date": "2009-11-13", "close": 62.8374334, "volume": 16.0}, {"date": "2009-11-16", "close": 67.3258215, "volume": 15.0}, {"date": "2009-11-17", "close": 67.3258215, "volume": 15.0}, {"date": "2009-11-18", "close": 58.3490453, "volume": 16.0}, {"date": "2009-11-20", "close": 58.3490453, "volume": 27.0}, {"date": "2009-11-30", "close": 58.3490453, "volume": 29.0}, {"date": "2009-12-03", "close": 47.57691386, "volume": 6.0}, {"date": "2009-12-10", "close": 49.3722691, "volume": 32.0}, {"date": "2009-12-23", "close": 53.8606572, "volume": 111.0}, {"date": "2010-01-06", "close": 53.8606572, "volume": 22.0}, {"date": "2010-01-18", "close": 53.8606572, "volume": 76.0}, {"date": "2010-01-28", "close": 62.8374334, "volume": 218.0}, {"date": "2010-01-29", "close": 62.8374334, "volume": 49.0}, {"date": "2010-02-05", "close": 37.70246004, "volume": 155.0}, {"date": "2010-02-10", "close": 40.3954929, "volume": 11.0}, {"date": "2010-02-11", "close": 40.3954929, "volume": 67.0}, {"date": "2010-02-16", "close": 53.8606572, "volume": 11.0}, {"date": "2010-02-17", "close": 62.8374334, "volume": 161.0}, {"date": "2010-02-19", "close": 53.8606572, "volume": 156.0}, {"date": "2010-02-23", "close": 53.8606572, "volume": 9.0}, {"date": "2010-03-10", "close": 71.8142096, "volume": 150.0}, {"date": "2010-03-11", "close": 80.7909858, "volume": 68.0}, {"date": "2010-03-16", "close": 80.7909858, "volume": 167.0}, {"date": "2010-03-17", "close": 80.7909858, "volume": 201.0}, {"date": "2010-03-19", "close": 80.7909858, "volume": 312.0}, {"date": "2010-03-22", "close": 80.7909858, "volume": 22.0}, {"date": "2010-03-29", "close": 80.7909858, "volume": 56.0}, {"date": "2010-04-16", "close": 80.7909858, "volume": 33.0}, {"date": "2010-04-22", "close": 62.8374334, "volume": 26.0}, {"date": "2010-04-28", "close": 71.8142096, "volume": 262.0}, {"date": "2010-05-03", "close": 72.71188722, "volume": 65.0}, {"date": "2010-05-05", "close": 71.8142096, "volume": 171.0}, {"date": "2010-05-18", "close": 71.8142096, "volume": 38.0}, {"date": "2010-05-19", "close": 71.8142096, "volume": 94.0}, {"date": "2010-06-17", "close": 27.82800622, "volume": 11.0}, {"date": "2010-06-24", "close": 51.16762434, "volume": 3.0}, {"date": "2010-06-29", "close": 53.8606572, "volume": 3.0}, {"date": "2010-07-05", "close": 58.3490453, "volume": 85.0}, {"date": "2010-07-12", "close": 65.53046626, "volume": 90.0}, {"date": "2010-07-13", "close": 67.3258215, "volume": 52.0}, {"date": "2010-07-14", "close": 58.3490453, "volume": 1.0}, {"date": "2010-07-16", "close": 71.8142096, "volume": 234.0}, {"date": "2010-07-19", "close": 89.767762, "volume": 256.0}, {"date": "2010-07-21", "close": 82.58634104, "volume": 56.0}, {"date": "2010-07-22", "close": 81.68866342, "volume": 111.0}, {"date": "2010-07-23", "close": 89.767762, "volume": 118.0}, {"date": "2010-07-26", "close": 89.767762, "volume": 100.0}, {"date": "2010-07-27", "close": 89.767762, "volume": 42.0}, {"date": "2010-08-03", "close": 89.767762, "volume": 163.0}, {"date": "2010-08-06", "close": 89.767762, "volume": 196.0}, {"date": "2010-08-10", "close": 89.767762, "volume": 278.0}, {"date": "2010-08-11", "close": 89.767762, "volume": 292.0}, {"date": "2010-08-12", "close": 76.3025977, "volume": 111.0}, {"date": "2010-08-19", "close": 80.7909858, "volume": 451.0}, {"date": "2010-08-20", "close": 98.7445382, "volume": 82.0}, {"date": "2010-08-23", "close": 98.7445382, "volume": 7.0}, {"date": "2010-08-24", "close": 98.7445382, "volume": 22.0}, {"date": "2010-08-31", "close": 89.767762, "volume": 1114.0}, {"date": "2010-09-01", "close": 80.7909858, "volume": 189.0}, {"date": "2010-09-03", "close": 80.7909858, "volume": 141.0}, {"date": "2010-09-06", "close": 80.7909858, "volume": 20.0}, {"date": "2010-09-08", "close": 71.8142096, "volume": 8.0}, {"date": "2010-09-09", "close": 71.8142096, "volume": 103.0}, {"date": "2010-09-10", "close": 70.01885436, "volume": 22.0}, {"date": "2010-09-13", "close": 62.8374334, "volume": 995.0}, {"date": "2010-09-14", "close": 80.7909858, "volume": 39.0}, {"date": "2010-09-16", "close": 76.3025977, "volume": 5.0}, {"date": "2010-09-21", "close": 77.20027532, "volume": 111.0}, {"date": "2010-09-28", "close": 76.3025977, "volume": 6.0}, {"date": "2010-09-29", "close": 89.767762, "volume": 111.0}, {"date": "2010-10-08", "close": 76.3025977, "volume": 84.0}, {"date": "2010-10-11", "close": 80.7909858, "volume": 55.0}, {"date": "2010-10-13", "close": 80.7909858, "volume": 11.0}, {"date": "2010-10-22", "close": 65.53046626, "volume": 124.0}, {"date": "2010-10-25", "close": 67.3258215, "volume": 8.0}, {"date": "2010-10-26", "close": 53.8606572, "volume": 293.0}, {"date": "2010-10-27", "close": 53.8606572, "volume": 12.0}, {"date": "2010-10-28", "close": 53.8606572, "volume": 80.0}, {"date": "2010-10-29", "close": 58.3490453, "volume": 615.0}, {"date": "2010-11-01", "close": 58.3490453, "volume": 3.0}, {"date": "2010-11-02", "close": 58.3490453, "volume": 4.0}, {"date": "2010-11-10", "close": 65.53046626, "volume": 13.0}, {"date": "2010-11-11", "close": 71.8142096, "volume": 3.0}, {"date": "2010-11-12", "close": 80.7909858, "volume": 668.0}, {"date": "2010-11-15", "close": 80.7909858, "volume": 738.0}, {"date": "2010-11-16", "close": 80.7909858, "volume": 512.0}, {"date": "2010-11-17", "close": 85.2793739, "volume": 132.0}, {"date": "2010-11-18", "close": 94.2561501, "volume": 219.0}, {"date": "2010-11-19", "close": 89.767762, "volume": 59.0}, {"date": "2010-11-22", "close": 89.767762, "volume": 117.0}, {"date": "2010-11-23", "close": 89.767762, "volume": 202.0}, {"date": "2010-11-24", "close": 89.767762, "volume": 44.0}, {"date": "2010-11-25", "close": 80.7909858, "volume": 3.0}, {"date": "2010-11-26", "close": 94.2561501, "volume": 844.0}, {"date": "2010-11-29", "close": 103.2329263, "volume": 214.0}, {"date": "2010-11-30", "close": 103.2329263, "volume": 117.0}, {"date": "2010-12-01", "close": 98.7445382, "volume": 445.0}, {"date": "2010-12-02", "close": 103.2329263, "volume": 48.0}, {"date": "2010-12-09", "close": 103.2329263, "volume": 36.0}, {"date": "2010-12-10", "close": 103.2329263, "volume": 5.0}, {"date": "2010-12-13", "close": 103.2329263, "volume": 9.0}, {"date": "2010-12-16", "close": 107.7213144, "volume": 105.0}, {"date": "2010-12-17", "close": 107.7213144, "volume": 7.0}, {"date": "2010-12-20", "close": 89.767762, "volume": 255.0}, {"date": "2010-12-29", "close": 89.767762, "volume": 278.0}, {"date": "2010-12-31", "close": 85.2793739, "volume": 66.0}, {"date": "2011-01-04", "close": 89.767762, "volume": 11.0}, {"date": "2011-01-05", "close": 89.767762, "volume": 96.0}, {"date": "2011-01-06", "close": 85.2793739, "volume": 197.0}, {"date": "2011-01-07", "close": 85.2793739, "volume": 6.0}, {"date": "2011-01-10", "close": 89.767762, "volume": 236.0}, {"date": "2011-01-11", "close": 98.7445382, "volume": 120.0}, {"date": "2011-01-12", "close": 98.7445382, "volume": 1002.0}, {"date": "2011-01-13", "close": 98.7445382, "volume": 557.0}, {"date": "2011-01-14", "close": 89.767762, "volume": 415.0}, {"date": "2011-01-18", "close": 103.2329263, "volume": 42.0}, {"date": "2011-01-20", "close": 94.2561501, "volume": 119.0}, {"date": "2011-01-24", "close": 107.7213144, "volume": 67.0}, {"date": "2011-01-28", "close": 107.7213144, "volume": 111.0}, {"date": "2011-01-31", "close": 107.7213144, "volume": 192.0}, {"date": "2011-02-01", "close": 94.2561501, "volume": 111.0}, {"date": "2011-02-07", "close": 98.7445382, "volume": 60.0}, {"date": "2011-02-11", "close": 98.7445382, "volume": 39.0}, {"date": "2011-02-14", "close": 94.2561501, "volume": 162.0}, {"date": "2011-02-15", "close": 107.7213144, "volume": 250.0}, {"date": "2011-02-16", "close": 107.7213144, "volume": 171.0}, {"date": "2011-02-17", "close": 94.2561501, "volume": 235.0}, {"date": "2011-02-18", "close": 94.2561501, "volume": 174.0}, {"date": "2011-02-21", "close": 107.7213144, "volume": 835.0}, {"date": "2011-02-22", "close": 98.7445382, "volume": 441.0}, {"date": "2011-02-24", "close": 98.7445382, "volume": 175.0}, {"date": "2011-02-25", "close": 103.2329263, "volume": 841.0}, {"date": "2011-02-28", "close": 107.7213144, "volume": 278.0}, {"date": "2011-03-01", "close": 103.2329263, "volume": 206.0}, {"date": "2011-03-04", "close": 103.2329263, "volume": 1263.0}, {"date": "2011-03-07", "close": 112.2097025, "volume": 1672.0}, {"date": "2011-03-08", "close": 125.6748668, "volume": 1613.0}, {"date": "2011-03-09", "close": 112.2097025, "volume": 746.0}, {"date": "2011-03-10", "close": 98.7445382, "volume": 864.0}, {"date": "2011-03-11", "close": 94.2561501, "volume": 296.0}, {"date": "2011-03-14", "close": 94.2561501, "volume": 228.0}, {"date": "2011-03-15", "close": 89.767762, "volume": 135.0}, {"date": "2011-03-16", "close": 85.2793739, "volume": 81.0}, {"date": "2011-03-17", "close": 85.2793739, "volume": 72.0}, {"date": "2011-03-18", "close": 98.7445382, "volume": 251.0}, {"date": "2011-03-21", "close": 98.7445382, "volume": 201.0}, {"date": "2011-03-22", "close": 94.2561501, "volume": 149.0}, {"date": "2011-03-24", "close": 103.2329263, "volume": 802.0}, {"date": "2011-03-25", "close": 98.7445382, "volume": 1528.0}, {"date": "2011-03-28", "close": 103.2329263, "volume": 149.0}, {"date": "2011-03-29", "close": 94.2561501, "volume": 1107.0}, {"date": "2011-03-30", "close": 94.2561501, "volume": 557.0}, {"date": "2011-03-31", "close": 94.2561501, "volume": 1725.0}, {"date": "2011-04-01", "close": 94.2561501, "volume": 429.0}, {"date": "2011-04-04", "close": 94.2561501, "volume": 368.0}, {"date": "2011-04-05", "close": 98.7445382, "volume": 1117.0}, {"date": "2011-04-06", "close": 98.7445382, "volume": 763.0}, {"date": "2011-04-07", "close": 98.7445382, "volume": 716.0}, {"date": "2011-04-08", "close": 98.7445382, "volume": 13.0}, {"date": "2011-04-11", "close": 94.2561501, "volume": 619.0}, {"date": "2011-04-12", "close": 89.767762, "volume": 27.0}, {"date": "2011-04-13", "close": 89.767762, "volume": 67.0}, {"date": "2011-04-14", "close": 77.20027532, "volume": 251.0}, {"date": "2011-04-18", "close": 77.20027532, "volume": 13.0}, {"date": "2011-04-19", "close": 71.8142096, "volume": 751.0}, {"date": "2011-04-20", "close": 76.3025977, "volume": 111.0}, {"date": "2011-04-21", "close": 80.7909858, "volume": 56.0}, {"date": "2011-04-27", "close": 80.7909858, "volume": 58.0}, {"date": "2011-04-28", "close": 76.3025977, "volume": 11.0}, {"date": "2011-05-02", "close": 76.3025977, "volume": 7.0}, {"date": "2011-05-11", "close": 54.75833482, "volume": 86.0}, {"date": "2011-05-13", "close": 67.3258215, "volume": 17.0}, {"date": "2011-05-16", "close": 62.8374334, "volume": 1.0}, {"date": "2011-05-17", "close": 62.8374334, "volume": 42.0}, {"date": "2011-05-18", "close": 58.3490453, "volume": 39.0}, {"date": "2011-05-24", "close": 112.2097025, "volume": 10029.0}, {"date": "2011-05-25", "close": 134.651643, "volume": 17209.0}, {"date": "2011-05-26", "close": 130.1632549, "volume": 3176.0}, {"date": "2011-05-27", "close": 143.6284192, "volume": 1976.0}, {"date": "2011-05-30", "close": 148.1168073, "volume": 2967.0}, {"date": "2011-05-31", "close": 143.6284192, "volume": 1091.0}, {"date": "2011-06-01", "close": 170.5587478, "volume": 3759.0}, {"date": "2011-06-02", "close": 179.535524, "volume": 5812.0}, {"date": "2011-06-03", "close": 179.535524, "volume": 4834.0}, {"date": "2011-06-06", "close": 170.5587478, "volume": 2733.0}, {"date": "2011-06-07", "close": 175.0471359, "volume": 2156.0}, {"date": "2011-06-08", "close": 193.0006883, "volume": 9636.0}, {"date": "2011-06-09", "close": 170.5587478, "volume": 1796.0}, {"date": "2011-06-10", "close": 157.0935835, "volume": 556.0}, {"date": "2011-06-14", "close": 143.6284192, "volume": 962.0}, {"date": "2011-06-15", "close": 143.6284192, "volume": 616.0}, {"date": "2011-06-16", "close": 139.1400311, "volume": 434.0}, {"date": "2011-06-17", "close": 143.6284192, "volume": 837.0}, {"date": "2011-06-20", "close": 134.651643, "volume": 160.0}, {"date": "2011-06-21", "close": 130.1632549, "volume": 452.0}, {"date": "2011-06-22", "close": 134.651643, "volume": 344.0}, {"date": "2011-06-23", "close": 134.651643, "volume": 706.0}, {"date": "2011-06-27", "close": 139.1400311, "volume": 601.0}, {"date": "2011-06-28", "close": 134.651643, "volume": 2594.0}, {"date": "2011-06-29", "close": 130.1632549, "volume": 324.0}, {"date": "2011-06-30", "close": 139.1400311, "volume": 1263.0}, {"date": "2011-07-01", "close": 148.1168073, "volume": 1282.0}, {"date": "2011-07-04", "close": 143.6284192, "volume": 396.0}, {"date": "2011-07-05", "close": 143.6284192, "volume": 703.0}, {"date": "2011-07-06", "close": 143.6284192, "volume": 694.0}, {"date": "2011-07-07", "close": 152.6051954, "volume": 690.0}, {"date": "2011-07-08", "close": 152.6051954, "volume": 1020.0}, {"date": "2011-07-11", "close": 148.1168073, "volume": 344.0}, {"date": "2011-07-12", "close": 139.1400311, "volume": 660.0}, {"date": "2011-07-13", "close": 134.651643, "volume": 60.0}, {"date": "2011-07-14", "close": 130.1632549, "volume": 306.0}, {"date": "2011-07-15", "close": 152.6051954, "volume": 350.0}, {"date": "2011-07-18", "close": 134.651643, "volume": 703.0}, {"date": "2011-07-19", "close": 130.1632549, "volume": 1641.0}, {"date": "2011-07-20", "close": 130.1632549, "volume": 810.0}, {"date": "2011-07-21", "close": 139.1400311, "volume": 925.0}, {"date": "2011-07-22", "close": 143.6284192, "volume": 276.0}, {"date": "2011-07-25", "close": 148.1168073, "volume": 454.0}, {"date": "2011-07-26", "close": 139.1400311, "volume": 201.0}, {"date": "2011-07-27", "close": 134.651643, "volume": 374.0}, {"date": "2011-07-28", "close": 134.651643, "volume": 780.0}, {"date": "2011-07-29", "close": 143.6284192, "volume": 526.0}, {"date": "2011-08-01", "close": 134.651643, "volume": 321.0}, {"date": "2011-08-02", "close": 134.651643, "volume": 370.0}, {"date": "2011-08-03", "close": 130.1632549, "volume": 421.0}, {"date": "2011-08-04", "close": 130.1632549, "volume": 160.0}, {"date": "2011-08-05", "close": 112.2097025, "volume": 660.0}, {"date": "2011-08-08", "close": 112.2097025, "volume": 89.0}, {"date": "2011-08-09", "close": 98.7445382, "volume": 467.0}, {"date": "2011-08-10", "close": 121.1864787, "volume": 638.0}, {"date": "2011-08-11", "close": 112.2097025, "volume": 37.0}, {"date": "2011-08-12", "close": 112.2097025, "volume": 28.0}, {"date": "2011-08-16", "close": 121.1864787, "volume": 829.0}, {"date": "2011-08-17", "close": 130.1632549, "volume": 171.0}, {"date": "2011-08-18", "close": 130.1632549, "volume": 100.0}, {"date": "2011-08-19", "close": 121.1864787, "volume": 52.0}, {"date": "2011-08-22", "close": 125.6748668, "volume": 76.0}, {"date": "2011-08-23", "close": 125.6748668, "volume": 286.0}, {"date": "2011-08-24", "close": 116.6980906, "volume": 780.0}, {"date": "2011-08-25", "close": 116.6980906, "volume": 111.0}, {"date": "2011-08-26", "close": 112.2097025, "volume": 56.0}, {"date": "2011-08-29", "close": 116.6980906, "volume": 112.0}, {"date": "2011-08-30", "close": 121.1864787, "volume": 487.0}, {"date": "2011-08-31", "close": 112.2097025, "volume": 628.0}, {"date": "2011-09-01", "close": 107.7213144, "volume": 1339.0}, {"date": "2011-09-02", "close": 112.2097025, "volume": 45.0}, {"date": "2011-09-05", "close": 121.1864787, "volume": 204.0}, {"date": "2011-09-06", "close": 107.7213144, "volume": 390.0}, {"date": "2011-09-07", "close": 121.1864787, "volume": 156.0}, {"date": "2011-09-09", "close": 103.2329263, "volume": 262.0}, {"date": "2011-09-13", "close": 98.7445382, "volume": 102.0}, {"date": "2011-09-14", "close": 98.7445382, "volume": 80.0}, {"date": "2011-09-15", "close": 98.7445382, "volume": 42.0}, {"date": "2011-09-19", "close": 107.7213144, "volume": 7.0}, {"date": "2011-09-20", "close": 112.2097025, "volume": 94.0}, {"date": "2011-09-21", "close": 121.1864787, "volume": 254.0}, {"date": "2011-09-26", "close": 98.7445382, "volume": 88.0}, {"date": "2011-09-28", "close": 98.7445382, "volume": 22.0}, {"date": "2011-09-29", "close": 107.7213144, "volume": 18.0}, {"date": "2011-10-03", "close": 98.7445382, "volume": 21.0}, {"date": "2011-10-04", "close": 98.7445382, "volume": 13.0}, {"date": "2011-10-05", "close": 89.767762, "volume": 67.0}, {"date": "2011-10-11", "close": 89.767762, "volume": 224.0}, {"date": "2011-10-12", "close": 89.767762, "volume": 27.0}, {"date": "2011-10-13", "close": 98.7445382, "volume": 184.0}, {"date": "2011-10-14", "close": 98.7445382, "volume": 128.0}, {"date": "2011-10-17", "close": 94.2561501, "volume": 240.0}, {"date": "2011-10-18", "close": 94.2561501, "volume": 84.0}, {"date": "2011-10-20", "close": 85.2793739, "volume": 25.0}, {"date": "2011-10-24", "close": 89.767762, "volume": 11.0}, {"date": "2011-10-25", "close": 89.767762, "volume": 81.0}, {"date": "2011-10-27", "close": 89.767762, "volume": 11.0}, {"date": "2011-10-28", "close": 89.767762, "volume": 145.0}, {"date": "2011-10-31", "close": 89.767762, "volume": 13.0}, {"date": "2011-11-02", "close": 116.6980906, "volume": 1039.0}, {"date": "2011-11-03", "close": 107.7213144, "volume": 2121.0}, {"date": "2011-11-04", "close": 121.1864787, "volume": 565.0}, {"date": "2011-11-07", "close": 148.1168073, "volume": 3293.0}, {"date": "2011-11-09", "close": 130.1632549, "volume": 458.0}, {"date": "2011-11-10", "close": 125.6748668, "volume": 777.0}, {"date": "2011-11-11", "close": 139.1400311, "volume": 523.0}, {"date": "2011-11-14", "close": 121.1864787, "volume": 500.0}, {"date": "2011-11-15", "close": 121.1864787, "volume": 245.0}, {"date": "2011-11-16", "close": 125.6748668, "volume": 534.0}, {"date": "2011-11-17", "close": 125.6748668, "volume": 62.0}, {"date": "2011-11-18", "close": 116.6980906, "volume": 1093.0}, {"date": "2011-11-21", "close": 116.6980906, "volume": 453.0}, {"date": "2011-11-22", "close": 107.7213144, "volume": 705.0}, {"date": "2011-11-23", "close": 112.2097025, "volume": 593.0}, {"date": "2011-11-24", "close": 116.6980906, "volume": 459.0}, {"date": "2011-11-25", "close": 125.6748668, "volume": 535.0}, {"date": "2011-11-28", "close": 121.1864787, "volume": 305.0}, {"date": "2011-11-29", "close": 121.1864787, "volume": 500.0}, {"date": "2011-11-30", "close": 143.6284192, "volume": 2979.0}, {"date": "2011-12-01", "close": 143.6284192, "volume": 1970.0}, {"date": "2011-12-02", "close": 107.7213144, "volume": 6996.0}, {"date": "2011-12-05", "close": 107.7213144, "volume": 1459.0}, {"date": "2011-12-06", "close": 103.2329263, "volume": 1903.0}, {"date": "2011-12-07", "close": 98.7445382, "volume": 269.0}, {"date": "2011-12-08", "close": 94.2561501, "volume": 232.0}, {"date": "2011-12-09", "close": 103.2329263, "volume": 1067.0}, {"date": "2011-12-12", "close": 94.2561501, "volume": 676.0}, {"date": "2011-12-13", "close": 94.2561501, "volume": 111.0}, {"date": "2011-12-14", "close": 89.767762, "volume": 48.0}, {"date": "2011-12-15", "close": 89.767762, "volume": 440.0}, {"date": "2011-12-16", "close": 98.7445382, "volume": 125.0}, {"date": "2011-12-19", "close": 85.2793739, "volume": 887.0}, {"date": "2011-12-20", "close": 85.2793739, "volume": 158.0}, {"date": "2011-12-21", "close": 85.2793739, "volume": 30.0}, {"date": "2011-12-22", "close": 85.2793739, "volume": 52.0}, {"date": "2011-12-23", "close": 87.07472914, "volume": 72.0}, {"date": "2011-12-28", "close": 86.17705152, "volume": 59.0}, {"date": "2011-12-29", "close": 86.17705152, "volume": 13.0}, {"date": "2012-01-03", "close": 89.767762, "volume": 24.0}, {"date": "2012-01-04", "close": 94.2561501, "volume": 102.0}, {"date": "2012-01-09", "close": 89.767762, "volume": 56.0}, {"date": "2012-01-10", "close": 86.17705152, "volume": 118.0}, {"date": "2012-01-11", "close": 89.767762, "volume": 134.0}, {"date": "2012-01-12", "close": 89.767762, "volume": 36.0}, {"date": "2012-01-17", "close": 89.767762, "volume": 461.0}, {"date": "2012-01-18", "close": 89.767762, "volume": 11.0}, {"date": "2012-01-19", "close": 85.2793739, "volume": 214.0}, {"date": "2012-01-20", "close": 87.97240676, "volume": 118.0}, {"date": "2012-01-23", "close": 89.767762, "volume": 84.0}, {"date": "2012-01-25", "close": 86.17705152, "volume": 50.0}, {"date": "2012-01-30", "close": 86.17705152, "volume": 96.0}, {"date": "2012-01-31", "close": 86.17705152, "volume": 84.0}, {"date": "2012-02-01", "close": 85.2793739, "volume": 62.0}, {"date": "2012-02-02", "close": 85.2793739, "volume": 53.0}, {"date": "2012-02-03", "close": 80.7909858, "volume": 32.0}, {"date": "2012-02-06", "close": 82.58634104, "volume": 112.0}, {"date": "2012-02-07", "close": 82.58634104, "volume": 345.0}, {"date": "2012-02-08", "close": 84.38169628, "volume": 82.0}, {"date": "2012-02-09", "close": 86.17705152, "volume": 210.0}, {"date": "2012-02-10", "close": 89.767762, "volume": 545.0}, {"date": "2012-02-13", "close": 86.17705152, "volume": 17.0}, {"date": "2012-02-14", "close": 84.38169628, "volume": 64.0}, {"date": "2012-02-15", "close": 82.58634104, "volume": 36.0}, {"date": "2012-02-16", "close": 81.68866342, "volume": 56.0}, {"date": "2012-02-17", "close": 80.7909858, "volume": 265.0}, {"date": "2012-02-20", "close": 85.2793739, "volume": 421.0}, {"date": "2012-02-21", "close": 79.89330818, "volume": 190.0}, {"date": "2012-02-23", "close": 76.3025977, "volume": 210.0}, {"date": "2012-02-24", "close": 76.3025977, "volume": 117.0}, {"date": "2012-02-27", "close": 76.3025977, "volume": 193.0}, {"date": "2012-02-28", "close": 73.60956484, "volume": 259.0}, {"date": "2012-02-29", "close": 71.8142096, "volume": 389.0}, {"date": "2012-03-01", "close": 71.8142096, "volume": 119.0}, {"date": "2012-03-02", "close": 71.8142096, "volume": 223.0}, {"date": "2012-03-07", "close": 71.8142096, "volume": 111.0}, {"date": "2012-03-08", "close": 71.8142096, "volume": 504.0}, {"date": "2012-03-14", "close": 71.8142096, "volume": 41.0}, {"date": "2012-03-15", "close": 64.63278864, "volume": 190.0}, {"date": "2012-03-16", "close": 66.42814388, "volume": 510.0}, {"date": "2012-03-19", "close": 71.8142096, "volume": 221.0}, {"date": "2012-03-20", "close": 72.71188722, "volume": 145.0}, {"date": "2012-03-21", "close": 74.50724246, "volume": 154.0}, {"date": "2012-03-22", "close": 74.50724246, "volume": 25.0}, {"date": "2012-03-23", "close": 85.2793739, "volume": 779.0}, {"date": "2012-03-26", "close": 85.2793739, "volume": 312.0}, {"date": "2012-03-27", "close": 85.2793739, "volume": 346.0}, {"date": "2012-03-28", "close": 85.2793739, "volume": 65.0}, {"date": "2012-03-29", "close": 85.2793739, "volume": 146.0}, {"date": "2012-03-30", "close": 76.3025977, "volume": 84.0}, {"date": "2012-04-05", "close": 71.8142096, "volume": 116.0}, {"date": "2012-04-12", "close": 68.22349912, "volume": 166.0}, {"date": "2012-04-13", "close": 67.3258215, "volume": 252.0}, {"date": "2012-04-16", "close": 67.3258215, "volume": 55.0}, {"date": "2012-04-17", "close": 75.40492008, "volume": 379.0}, {"date": "2012-04-18", "close": 73.60956484, "volume": 227.0}, {"date": "2012-04-19", "close": 71.8142096, "volume": 379.0}, {"date": "2012-04-23", "close": 71.8142096, "volume": 18.0}, {"date": "2012-04-24", "close": 67.3258215, "volume": 33.0}, {"date": "2012-04-26", "close": 66.42814388, "volume": 2.0}, {"date": "2012-04-27", "close": 66.42814388, "volume": 109.0}, {"date": "2012-04-30", "close": 66.42814388, "volume": 114.0}, {"date": "2012-05-01", "close": 67.3258215, "volume": 164.0}, {"date": "2012-05-03", "close": 54.75833482, "volume": 430.0}, {"date": "2012-05-04", "close": 53.8606572, "volume": 1091.0}, {"date": "2012-05-07", "close": 44.883881, "volume": 296.0}, {"date": "2012-05-08", "close": 46.67923624, "volume": 65.0}, {"date": "2012-05-09", "close": 44.883881, "volume": 359.0}, {"date": "2012-05-10", "close": 43.98620338, "volume": 123.0}, {"date": "2012-05-11", "close": 41.29317052, "volume": 265.0}, {"date": "2012-05-14", "close": 41.29317052, "volume": 111.0}, {"date": "2012-05-15", "close": 46.67923624, "volume": 56.0}, {"date": "2012-05-16", "close": 36.80478242, "volume": 278.0}, {"date": "2012-05-17", "close": 35.9071048, "volume": 608.0}, {"date": "2012-05-18", "close": 36.80478242, "volume": 245.0}, {"date": "2012-05-22", "close": 36.80478242, "volume": 50.0}, {"date": "2012-05-23", "close": 35.9071048, "volume": 217.0}, {"date": "2012-05-25", "close": 36.80478242, "volume": 641.0}, {"date": "2012-05-28", "close": 36.80478242, "volume": 587.0}, {"date": "2012-05-29", "close": 34.11174956, "volume": 243.0}, {"date": "2012-06-01", "close": 30.52103908, "volume": 478.0}, {"date": "2012-06-06", "close": 33.21407194, "volume": 216.0}, {"date": "2012-06-07", "close": 25.13497336, "volume": 1925.0}, {"date": "2012-06-08", "close": 31.4187167, "volume": 913.0}, {"date": "2012-06-12", "close": 31.4187167, "volume": 380.0}, {"date": "2012-06-13", "close": 35.00942718, "volume": 473.0}, {"date": "2012-06-14", "close": 33.21407194, "volume": 405.0}, {"date": "2012-06-15", "close": 35.9071048, "volume": 569.0}, {"date": "2012-06-18", "close": 33.21407194, "volume": 186.0}, {"date": "2012-06-19", "close": 29.62336146, "volume": 338.0}, {"date": "2012-06-21", "close": 31.4187167, "volume": 100.0}, {"date": "2012-06-22", "close": 30.52103908, "volume": 390.0}, {"date": "2012-06-25", "close": 32.31639432, "volume": 123.0}, {"date": "2012-06-26", "close": 26.9303286, "volume": 338.0}, {"date": "2012-06-27", "close": 29.62336146, "volume": 622.0}, {"date": "2012-06-28", "close": 27.82800622, "volume": 281.0}, {"date": "2012-06-29", "close": 27.82800622, "volume": 499.0}, {"date": "2012-07-02", "close": 30.52103908, "volume": 33.0}, {"date": "2012-07-03", "close": 31.4187167, "volume": 56.0}, {"date": "2012-07-06", "close": 31.4187167, "volume": 19.0}, {"date": "2012-07-09", "close": 27.82800622, "volume": 223.0}, {"date": "2012-07-13", "close": 27.82800622, "volume": 39.0}, {"date": "2012-07-17", "close": 27.82800622, "volume": 319.0}, {"date": "2012-07-18", "close": 28.72568384, "volume": 450.0}, {"date": "2012-07-19", "close": 28.72568384, "volume": 111.0}, {"date": "2012-07-23", "close": 26.9303286, "volume": 131.0}, {"date": "2012-07-25", "close": 20.64658526, "volume": 247.0}, {"date": "2012-07-27", "close": 28.72568384, "volume": 156.0}, {"date": "2012-07-30", "close": 26.9303286, "volume": 67.0}, {"date": "2012-07-31", "close": 24.23729574, "volume": 201.0}, {"date": "2012-08-01", "close": 19.74890764, "volume": 832.0}, {"date": "2012-08-02", "close": 20.64658526, "volume": 240.0}, {"date": "2012-08-03", "close": 18.85123002, "volume": 111.0}, {"date": "2012-08-07", "close": 18.85123002, "volume": 45.0}, {"date": "2012-08-13", "close": 19.74890764, "volume": 334.0}, {"date": "2012-08-15", "close": 21.54426288, "volume": 111.0}, {"date": "2012-08-17", "close": 19.74890764, "volume": 602.0}, {"date": "2012-08-21", "close": 21.54426288, "volume": 167.0}, {"date": "2012-08-22", "close": 21.54426288, "volume": 7.0}, {"date": "2012-08-28", "close": 18.85123002, "volume": 319.0}, {"date": "2012-08-29", "close": 21.54426288, "volume": 25.0}, {"date": "2012-08-30", "close": 22.4419405, "volume": 25.0}, {"date": "2012-08-31", "close": 19.74890764, "volume": 345.0}, {"date": "2012-09-04", "close": 24.23729574, "volume": 652.0}, {"date": "2012-09-05", "close": 21.54426288, "volume": 390.0}, {"date": "2012-09-06", "close": 17.9535524, "volume": 362.0}, {"date": "2012-09-10", "close": 21.54426288, "volume": 350.0}, {"date": "2012-09-12", "close": 19.74890764, "volume": 33.0}, {"date": "2012-09-13", "close": 17.9535524, "volume": 320.0}, {"date": "2012-09-14", "close": 19.74890764, "volume": 58.0}, {"date": "2012-09-17", "close": 21.54426288, "volume": 223.0}, {"date": "2012-09-18", "close": 21.54426288, "volume": 45.0}, {"date": "2012-09-19", "close": 21.54426288, "volume": 387.0}, {"date": "2012-09-20", "close": 21.54426288, "volume": 136.0}, {"date": "2012-09-25", "close": 23.33961812, "volume": 33.0}, {"date": "2012-09-26", "close": 25.13497336, "volume": 71.0}, {"date": "2012-09-27", "close": 22.4419405, "volume": 134.0}, {"date": "2012-09-28", "close": 20.64658526, "volume": 89.0}, {"date": "2012-10-01", "close": 17.9535524, "volume": 61.0}, {"date": "2012-10-02", "close": 17.9535524, "volume": 28.0}, {"date": "2012-10-04", "close": 17.9535524, "volume": 278.0}, {"date": "2012-10-08", "close": 28.72568384, "volume": 3346.0}, {"date": "2012-10-09", "close": 35.00942718, "volume": 155.0}, {"date": "2012-10-10", "close": 28.72568384, "volume": 73.0}, {"date": "2012-10-12", "close": 28.72568384, "volume": 15.0}, {"date": "2012-10-15", "close": 23.33961812, "volume": 405.0}, {"date": "2012-10-17", "close": 23.33961812, "volume": 136.0}, {"date": "2012-10-18", "close": 25.13497336, "volume": 66.0}, {"date": "2012-10-25", "close": 23.33961812, "volume": 46.0}, {"date": "2012-10-30", "close": 32.31639432, "volume": 5090.0}, {"date": "2012-10-31", "close": 32.31639432, "volume": 1123.0}, {"date": "2012-11-01", "close": 31.4187167, "volume": 223.0}, {"date": "2012-11-02", "close": 27.82800622, "volume": 5.0}, {"date": "2012-11-05", "close": 27.82800622, "volume": 130.0}, {"date": "2012-11-06", "close": 27.82800622, "volume": 83.0}, {"date": "2012-11-07", "close": 35.00942718, "volume": 329.0}, {"date": "2012-11-08", "close": 29.62336146, "volume": 67.0}, {"date": "2012-11-09", "close": 29.62336146, "volume": 15.0}, {"date": "2012-11-12", "close": 28.72568384, "volume": 67.0}, {"date": "2012-11-13", "close": 26.9303286, "volume": 167.0}, {"date": "2012-11-14", "close": 30.52103908, "volume": 127.0}, {"date": "2012-11-15", "close": 30.52103908, "volume": 306.0}, {"date": "2012-11-16", "close": 31.4187167, "volume": 303.0}, {"date": "2012-11-19", "close": 31.4187167, "volume": 46.0}, {"date": "2012-11-20", "close": 32.31639432, "volume": 227.0}, {"date": "2012-11-22", "close": 32.31639432, "volume": 62.0}, {"date": "2012-11-23", "close": 31.4187167, "volume": 53.0}, {"date": "2012-11-26", "close": 31.4187167, "volume": 167.0}, {"date": "2012-11-27", "close": 31.4187167, "volume": 20.0}, {"date": "2012-11-28", "close": 27.82800622, "volume": 70.0}, {"date": "2012-11-29", "close": 27.82800622, "volume": 17.0}, {"date": "2012-11-30", "close": 31.4187167, "volume": 69.0}, {"date": "2012-12-03", "close": 31.4187167, "volume": 9.0}, {"date": "2012-12-04", "close": 29.62336146, "volume": 67.0}, {"date": "2012-12-05", "close": 26.9303286, "volume": 810.0}, {"date": "2012-12-10", "close": 26.9303286, "volume": 26.0}, {"date": "2012-12-12", "close": 26.9303286, "volume": 106.0}, {"date": "2012-12-13", "close": 26.9303286, "volume": 147.0}, {"date": "2012-12-21", "close": 26.03265098, "volume": 61.0}, {"date": "2012-12-27", "close": 24.23729574, "volume": 94.0}, {"date": "2012-12-28", "close": 25.13497336, "volume": 23.0}, {"date": "2013-01-02", "close": 25.13497336, "volume": 22.0}, {"date": "2013-01-04", "close": 26.9303286, "volume": 88.0}, {"date": "2013-01-07", "close": 24.23729574, "volume": 111.0}, {"date": "2013-01-08", "close": 24.23729574, "volume": 22.0}, {"date": "2013-01-09", "close": 24.23729574, "volume": 21.0}, {"date": "2013-01-11", "close": 24.23729574, "volume": 35.0}, {"date": "2013-01-14", "close": 23.33961812, "volume": 45.0}, {"date": "2013-01-15", "close": 24.23729574, "volume": 22.0}, {"date": "2013-01-16", "close": 24.23729574, "volume": 65.0}, {"date": "2013-01-21", "close": 22.4419405, "volume": 668.0}, {"date": "2013-01-23", "close": 22.4419405, "volume": 22.0}, {"date": "2013-01-24", "close": 21.54426288, "volume": 170.0}, {"date": "2013-01-25", "close": 21.54426288, "volume": 192.0}, {"date": "2013-01-29", "close": 22.4419405, "volume": 594.0}, {"date": "2013-01-30", "close": 25.13497336, "volume": 547.0}, {"date": "2013-02-04", "close": 22.4419405, "volume": 136.0}, {"date": "2013-02-05", "close": 22.4419405, "volume": 53.0}, {"date": "2013-02-06", "close": 21.54426288, "volume": 195.0}, {"date": "2013-02-08", "close": 21.54426288, "volume": 25.0}, {"date": "2013-02-11", "close": 19.74890764, "volume": 312.0}, {"date": "2013-02-12", "close": 20.64658526, "volume": 1468.0}, {"date": "2013-02-14", "close": 22.4419405, "volume": 22.0}, {"date": "2013-02-15", "close": 19.74890764, "volume": 781.0}, {"date": "2013-02-18", "close": 23.33961812, "volume": 603.0}, {"date": "2013-02-19", "close": 23.33961812, "volume": 683.0}, {"date": "2013-02-20", "close": 22.4419405, "volume": 835.0}, {"date": "2013-02-21", "close": 23.33961812, "volume": 202.0}, {"date": "2013-02-22", "close": 20.64658526, "volume": 343.0}, {"date": "2013-02-25", "close": 23.33961812, "volume": 839.0}, {"date": "2013-02-28", "close": 23.33961812, "volume": 4271.0}, {"date": "2013-03-01", "close": 22.4419405, "volume": 1189.0}, {"date": "2013-03-04", "close": 23.33961812, "volume": 390.0}, {"date": "2013-03-05", "close": 20.64658526, "volume": 1320.0}, {"date": "2013-03-06", "close": 22.4419405, "volume": 1708.0}, {"date": "2013-03-07", "close": 21.54426288, "volume": 3587.0}, {"date": "2013-03-08", "close": 22.4419405, "volume": 2409.0}, {"date": "2013-03-11", "close": 22.4419405, "volume": 2434.0}, {"date": "2013-03-12", "close": 24.23729574, "volume": 316.0}, {"date": "2013-03-13", "close": 23.33961812, "volume": 2116.0}, {"date": "2013-03-14", "close": 23.33961812, "volume": 787.0}, {"date": "2013-03-15", "close": 24.23729574, "volume": 1094.0}, {"date": "2013-03-18", "close": 23.33961812, "volume": 891.0}, {"date": "2013-03-19", "close": 24.23729574, "volume": 278.0}, {"date": "2013-03-20", "close": 23.33961812, "volume": 1073.0}, {"date": "2013-03-21", "close": 29.62336146, "volume": 21068.0}, {"date": "2013-03-22", "close": 33.21407194, "volume": 23783.0}, {"date": "2013-03-25", "close": 30.52103908, "volume": 8963.0}, {"date": "2013-03-26", "close": 37.70246004, "volume": 33633.0}, {"date": "2013-03-27", "close": 35.9071048, "volume": 11884.0}, {"date": "2013-03-28", "close": 40.3954929, "volume": 13061.0}, {"date": "2013-04-02", "close": 36.80478242, "volume": 8033.0}, {"date": "2013-04-03", "close": 35.9071048, "volume": 3617.0}, {"date": "2013-04-04", "close": 32.31639432, "volume": 5342.0}, {"date": "2013-04-05", "close": 34.11174956, "volume": 2025.0}, {"date": "2013-04-08", "close": 29.62336146, "volume": 4912.0}, {"date": "2013-04-09", "close": 33.21407194, "volume": 2900.0}, {"date": "2013-04-10", "close": 30.52103908, "volume": 3605.0}, {"date": "2013-04-11", "close": 34.11174956, "volume": 3211.0}, {"date": "2013-04-12", "close": 33.21407194, "volume": 1452.0}, {"date": "2013-04-15", "close": 29.62336146, "volume": 3492.0}, {"date": "2013-04-16", "close": 30.52103908, "volume": 4163.0}, {"date": "2013-04-17", "close": 32.31639432, "volume": 2444.0}, {"date": "2013-04-18", "close": 28.72568384, "volume": 1941.0}, {"date": "2013-04-19", "close": 30.52103908, "volume": 1941.0}, {"date": "2013-04-22", "close": 28.72568384, "volume": 2097.0}, {"date": "2013-04-23", "close": 27.82800622, "volume": 1124.0}, {"date": "2013-04-24", "close": 29.62336146, "volume": 446.0}, {"date": "2013-04-26", "close": 30.52103908, "volume": 2663.0}, {"date": "2013-04-29", "close": 33.21407194, "volume": 1688.0}, {"date": "2013-04-30", "close": 33.21407194, "volume": 1970.0}, {"date": "2013-05-01", "close": 38.60013766, "volume": 7162.0}, {"date": "2013-05-02", "close": 42.19084814, "volume": 31472.0}, {"date": "2013-05-03", "close": 39.49781528, "volume": 10151.0}, {"date": "2013-05-06", "close": 35.9071048, "volume": 4381.0}, {"date": "2013-05-07", "close": 37.70246004, "volume": 6993.0}, {"date": "2013-05-08", "close": 38.60013766, "volume": 5769.0}, {"date": "2013-05-09", "close": 34.11174956, "volume": 3397.0}, {"date": "2013-05-10", "close": 35.9071048, "volume": 2550.0}, {"date": "2013-05-13", "close": 35.9071048, "volume": 2852.0}, {"date": "2013-05-14", "close": 42.19084814, "volume": 3196.0}, {"date": "2013-05-15", "close": 42.19084814, "volume": 12892.0}, {"date": "2013-05-16", "close": 38.60013766, "volume": 4052.0}, {"date": "2013-05-17", "close": 40.3954929, "volume": 2055.0}, {"date": "2013-05-20", "close": 41.29317052, "volume": 1859.0}, {"date": "2013-05-21", "close": 39.49781528, "volume": 2565.0}, {"date": "2013-05-22", "close": 37.70246004, "volume": 1886.0}, {"date": "2013-05-23", "close": 35.00942718, "volume": 3041.0}, {"date": "2013-05-24", "close": 35.00942718, "volume": 1544.0}, {"date": "2013-05-27", "close": 35.00942718, "volume": 5673.0}, {"date": "2013-05-28", "close": 35.00942718, "volume": 5282.0}, {"date": "2013-05-29", "close": 35.00942718, "volume": 362.0}, {"date": "2013-05-30", "close": 31.4187167, "volume": 1787.0}, {"date": "2013-05-31", "close": 33.21407194, "volume": 595.0}, {"date": "2013-06-03", "close": 35.9071048, "volume": 2430.0}, {"date": "2013-06-04", "close": 35.9071048, "volume": 971.0}, {"date": "2013-06-05", "close": 35.00942718, "volume": 1068.0}, {"date": "2013-06-06", "close": 35.00942718, "volume": 53.0}, {"date": "2013-06-07", "close": 32.31639432, "volume": 1086.0}, {"date": "2013-06-11", "close": 30.52103908, "volume": 1070.0}, {"date": "2013-06-12", "close": 34.11174956, "volume": 995.0}, {"date": "2013-06-13", "close": 30.52103908, "volume": 658.0}, {"date": "2013-06-14", "close": 33.21407194, "volume": 80.0}, {"date": "2013-06-17", "close": 31.4187167, "volume": 452.0}, {"date": "2013-06-18", "close": 30.52103908, "volume": 2183.0}, {"date": "2013-06-19", "close": 26.9303286, "volume": 488.0}, {"date": "2013-06-20", "close": 23.33961812, "volume": 1934.0}, {"date": "2013-06-21", "close": 23.33961812, "volume": 1016.0}, {"date": "2013-06-24", "close": 32.31639432, "volume": 1651.0}, {"date": "2013-06-25", "close": 29.62336146, "volume": 663.0}, {"date": "2013-06-26", "close": 26.9303286, "volume": 871.0}, {"date": "2013-06-27", "close": 26.9303286, "volume": 1193.0}, {"date": "2013-06-28", "close": 27.82800622, "volume": 343.0}, {"date": "2013-07-01", "close": 26.03265098, "volume": 240.0}, {"date": "2013-07-02", "close": 24.23729574, "volume": 401.0}, {"date": "2013-07-03", "close": 22.4419405, "volume": 1125.0}, {"date": "2013-07-04", "close": 23.33961812, "volume": 603.0}, {"date": "2013-07-05", "close": 23.33961812, "volume": 793.0}, {"date": "2013-07-08", "close": 25.13497336, "volume": 529.0}, {"date": "2013-07-09", "close": 24.23729574, "volume": 960.0}, {"date": "2013-07-10", "close": 25.13497336, "volume": 361.0}, {"date": "2013-07-11", "close": 25.13497336, "volume": 674.0}, {"date": "2013-07-12", "close": 25.13497336, "volume": 661.0}, {"date": "2013-07-15", "close": 24.23729574, "volume": 457.0}, {"date": "2013-07-16", "close": 22.4419405, "volume": 268.0}, {"date": "2013-07-17", "close": 22.4419405, "volume": 1336.0}, {"date": "2013-07-18", "close": 24.23729574, "volume": 101.0}, {"date": "2013-07-19", "close": 46.67923624, "volume": 125979.0}, {"date": "2013-07-22", "close": 58.3490453, "volume": 94489.0}, {"date": "2013-07-23", "close": 57.45136768, "volume": 38432.0}, {"date": "2013-07-24", "close": 52.96297958, "volume": 15311.0}, {"date": "2013-07-25", "close": 65.53046626, "volume": 31267.0}, {"date": "2013-07-26", "close": 61.93975578, "volume": 29323.0}, {"date": "2013-07-29", "close": 56.55369006, "volume": 10690.0}, {"date": "2013-07-30", "close": 54.75833482, "volume": 13012.0}, {"date": "2013-07-31", "close": 53.8606572, "volume": 17910.0}, {"date": "2013-08-01", "close": 53.8606572, "volume": 7617.0}, {"date": "2013-08-02", "close": 49.3722691, "volume": 9762.0}, {"date": "2013-08-05", "close": 45.78155862, "volume": 6316.0}, {"date": "2013-08-06", "close": 56.55369006, "volume": 29058.0}, {"date": "2013-08-07", "close": 36.80478242, "volume": 44976.0}, {"date": "2013-08-08", "close": 34.11174956, "volume": 9745.0}, {"date": "2013-08-09", "close": 34.11174956, "volume": 6096.0}, {"date": "2013-08-12", "close": 35.9071048, "volume": 7702.0}, {"date": "2013-08-13", "close": 35.00942718, "volume": 3489.0}, {"date": "2013-08-14", "close": 35.00942718, "volume": 2485.0}, {"date": "2013-08-15", "close": 35.00942718, "volume": 2069.0}, {"date": "2013-08-16", "close": 34.11174956, "volume": 2384.0}, {"date": "2013-08-19", "close": 35.9071048, "volume": 2402.0}, {"date": "2013-08-20", "close": 34.11174956, "volume": 4938.0}, {"date": "2013-08-21", "close": 32.31639432, "volume": 2973.0}, {"date": "2013-08-22", "close": 33.21407194, "volume": 2335.0}, {"date": "2013-08-23", "close": 33.21407194, "volume": 756.0}, {"date": "2013-08-26", "close": 31.4187167, "volume": 1720.0}, {"date": "2013-08-27", "close": 29.62336146, "volume": 2755.0}, {"date": "2013-08-28", "close": 26.03265098, "volume": 5003.0}, {"date": "2013-08-29", "close": 26.9303286, "volume": 4627.0}, {"date": "2013-08-30", "close": 26.9303286, "volume": 1553.0}, {"date": "2013-09-02", "close": 27.82800622, "volume": 746.0}, {"date": "2013-09-03", "close": 29.62336146, "volume": 2218.0}, {"date": "2013-09-04", "close": 31.4187167, "volume": 2373.0}, {"date": "2013-09-05", "close": 29.62336146, "volume": 2592.0}, {"date": "2013-09-06", "close": 27.82800622, "volume": 439.0}, {"date": "2013-09-10", "close": 28.72568384, "volume": 1148.0}, {"date": "2013-09-11", "close": 29.62336146, "volume": 539.0}, {"date": "2013-09-12", "close": 30.52103908, "volume": 2553.0}, {"date": "2013-09-13", "close": 27.82800622, "volume": 3494.0}, {"date": "2013-09-16", "close": 27.82800622, "volume": 2777.0}, {"date": "2013-09-17", "close": 27.82800622, "volume": 3441.0}, {"date": "2013-09-18", "close": 27.82800622, "volume": 4327.0}, {"date": "2013-09-19", "close": 26.9303286, "volume": 2855.0}, {"date": "2013-09-20", "close": 26.9303286, "volume": 3424.0}, {"date": "2013-09-23", "close": 26.9303286, "volume": 1370.0}, {"date": "2013-09-24", "close": 26.03265098, "volume": 581.0}, {"date": "2013-09-25", "close": 25.13497336, "volume": 3478.0}, {"date": "2013-09-26", "close": 25.13497336, "volume": 5398.0}, {"date": "2013-09-27", "close": 26.03265098, "volume": 1001.0}, {"date": "2013-09-30", "close": 28.72568384, "volume": 5919.0}, {"date": "2013-10-01", "close": 26.03265098, "volume": 1658.0}, {"date": "2013-10-02", "close": 26.9303286, "volume": 2081.0}, {"date": "2013-10-03", "close": 26.9303286, "volume": 2415.0}, {"date": "2013-10-04", "close": 26.9303286, "volume": 568.0}, {"date": "2013-10-07", "close": 25.13497336, "volume": 1586.0}, {"date": "2013-10-08", "close": 26.03265098, "volume": 860.0}, {"date": "2013-10-09", "close": 25.13497336, "volume": 667.0}, {"date": "2013-10-10", "close": 25.13497336, "volume": 883.0}, {"date": "2013-10-11", "close": 26.03265098, "volume": 1051.0}, {"date": "2013-10-14", "close": 26.9303286, "volume": 3706.0}, {"date": "2013-10-15", "close": 25.13497336, "volume": 1127.0}, {"date": "2013-10-16", "close": 25.13497336, "volume": 2444.0}, {"date": "2013-10-17", "close": 24.23729574, "volume": 2701.0}, {"date": "2013-10-18", "close": 23.33961812, "volume": 2310.0}, {"date": "2013-10-21", "close": 22.4419405, "volume": 8104.0}, {"date": "2013-10-22", "close": 21.54426288, "volume": 604.0}, {"date": "2013-10-23", "close": 23.33961812, "volume": 1639.0}, {"date": "2013-10-24", "close": 23.33961812, "volume": 967.0}, {"date": "2013-10-25", "close": 23.33961812, "volume": 1701.0}, {"date": "2013-10-28", "close": 23.33961812, "volume": 1640.0}, {"date": "2013-10-29", "close": 22.4419405, "volume": 1594.0}, {"date": "2013-10-30", "close": 22.4419405, "volume": 1084.0}, {"date": "2013-10-31", "close": 22.4419405, "volume": 3875.0}, {"date": "2013-11-01", "close": 21.54426288, "volume": 628.0}, {"date": "2013-11-04", "close": 22.4419405, "volume": 983.0}, {"date": "2013-11-05", "close": 23.33961812, "volume": 1081.0}, {"date": "2013-11-06", "close": 22.4419405, "volume": 744.0}, {"date": "2013-11-07", "close": 21.54426288, "volume": 1039.0}, {"date": "2013-11-08", "close": 21.54426288, "volume": 2884.0}, {"date": "2013-11-11", "close": 22.4419405, "volume": 1201.0}, {"date": "2013-11-12", "close": 17.9535524, "volume": 9699.0}, {"date": "2013-11-13", "close": 16.15819716, "volume": 4892.0}, {"date": "2013-11-14", "close": 16.15819716, "volume": 4521.0}, {"date": "2013-11-15", "close": 16.15819716, "volume": 31.0}, {"date": "2013-11-18", "close": 16.15819716, "volume": 232.0}, {"date": "2013-11-19", "close": 15.26051954, "volume": 5768.0}, {"date": "2013-11-20", "close": 15.26051954, "volume": 2451.0}, {"date": "2013-11-21", "close": 15.26051954, "volume": 612.0}, {"date": "2013-11-22", "close": 15.26051954, "volume": 694.0}, {"date": "2013-11-25", "close": 13.4651643, "volume": 4208.0}, {"date": "2013-11-26", "close": 13.4651643, "volume": 281.0}, {"date": "2013-11-27", "close": 14.36284192, "volume": 551.0}, {"date": "2013-11-28", "close": 13.4651643, "volume": 1082.0}, {"date": "2013-11-29", "close": 13.4651643, "volume": 111.0}, {"date": "2013-12-02", "close": 11.66980906, "volume": 2277.0}, {"date": "2013-12-03", "close": 11.66980906, "volume": 361.0}, {"date": "2013-12-04", "close": 11.66980906, "volume": 3511.0}, {"date": "2013-12-05", "close": 9.87445382, "volume": 1400.0}, {"date": "2013-12-06", "close": 12.56748668, "volume": 718.0}, {"date": "2013-12-09", "close": 10.77213144, "volume": 1517.0}, {"date": "2013-12-10", "close": 10.77213144, "volume": 3753.0}, {"date": "2013-12-11", "close": 11.66980906, "volume": 355.0}, {"date": "2013-12-12", "close": 11.66980906, "volume": 334.0}, {"date": "2013-12-13", "close": 10.77213144, "volume": 1284.0}, {"date": "2013-12-16", "close": 10.77213144, "volume": 1430.0}, {"date": "2013-12-17", "close": 10.77213144, "volume": 4344.0}, {"date": "2013-12-18", "close": 10.77213144, "volume": 991.0}, {"date": "2013-12-19", "close": 9.87445382, "volume": 875.0}, {"date": "2013-12-20", "close": 9.87445382, "volume": 1500.0}, {"date": "2013-12-23", "close": 10.77213144, "volume": 331.0}, {"date": "2013-12-24", "close": 10.77213144, "volume": 334.0}, {"date": "2013-12-27", "close": 10.77213144, "volume": 695.0}, {"date": "2013-12-30", "close": 11.66980906, "volume": 680.0}, {"date": "2013-12-31", "close": 10.77213144, "volume": 617.0}, {"date": "2014-01-02", "close": 9.87445382, "volume": 686.0}, {"date": "2014-01-03", "close": 10.77213144, "volume": 929.0}, {"date": "2014-01-06", "close": 10.77213144, "volume": 1606.0}, {"date": "2014-01-07", "close": 10.77213144, "volume": 111.0}, {"date": "2014-01-08", "close": 10.77213144, "volume": 223.0}, {"date": "2014-01-09", "close": 10.77213144, "volume": 334.0}, {"date": "2014-01-10", "close": 9.87445382, "volume": 97.0}, {"date": "2014-01-13", "close": 9.87445382, "volume": 56.0}, {"date": "2014-01-14", "close": 10.77213144, "volume": 245.0}, {"date": "2014-01-15", "close": 10.77213144, "volume": 61.0}, {"date": "2014-01-16", "close": 9.87445382, "volume": 2801.0}, {"date": "2014-01-17", "close": 10.77213144, "volume": 300.0}, {"date": "2014-01-20", "close": 10.77213144, "volume": 1114.0}, {"date": "2014-01-21", "close": 17.9535524, "volume": 17004.0}, {"date": "2014-01-22", "close": 16.15819716, "volume": 6556.0}, {"date": "2014-01-23", "close": 15.26051954, "volume": 1068.0}, {"date": "2014-01-28", "close": 13.4651643, "volume": 1038.0}, {"date": "2014-01-29", "close": 12.56748668, "volume": 1270.0}, {"date": "2014-01-30", "close": 12.56748668, "volume": 535.0}, {"date": "2014-02-03", "close": 11.66980906, "volume": 1837.0}, {"date": "2014-02-04", "close": 11.66980906, "volume": 340.0}, {"date": "2014-02-05", "close": 10.77213144, "volume": 223.0}, {"date": "2014-02-06", "close": 11.66980906, "volume": 624.0}, {"date": "2014-02-07", "close": 12.56748668, "volume": 217.0}, {"date": "2014-02-11", "close": 13.4651643, "volume": 2905.0}, {"date": "2014-02-12", "close": 12.56748668, "volume": 1808.0}, {"date": "2014-02-13", "close": 12.56748668, "volume": 1487.0}, {"date": "2014-02-14", "close": 12.56748668, "volume": 1225.0}, {"date": "2014-02-17", "close": 12.56748668, "volume": 2031.0}, {"date": "2014-02-18", "close": 12.56748668, "volume": 1114.0}, {"date": "2014-02-19", "close": 12.56748668, "volume": 1959.0}, {"date": "2014-02-20", "close": 11.66980906, "volume": 112.0}, {"date": "2014-02-21", "close": 11.66980906, "volume": 199.0}, {"date": "2014-02-24", "close": 13.4651643, "volume": 843.0}, {"date": "2014-02-25", "close": 12.56748668, "volume": 676.0}, {"date": "2014-02-26", "close": 12.56748668, "volume": 544.0}, {"date": "2014-02-27", "close": 12.56748668, "volume": 335.0}, {"date": "2014-02-28", "close": 13.4651643, "volume": 557.0}, {"date": "2014-03-03", "close": 14.36284192, "volume": 752.0}, {"date": "2014-03-04", "close": 13.4651643, "volume": 435.0}, {"date": "2014-03-05", "close": 13.4651643, "volume": 395.0}, {"date": "2014-03-06", "close": 13.4651643, "volume": 390.0}, {"date": "2014-03-07", "close": 12.56748668, "volume": 471.0}, {"date": "2014-03-10", "close": 11.66980906, "volume": 2139.0}, {"date": "2014-03-11", "close": 11.66980906, "volume": 145.0}, {"date": "2014-03-12", "close": 11.66980906, "volume": 56.0}, {"date": "2014-03-13", "close": 13.4651643, "volume": 1007.0}, {"date": "2014-03-14", "close": 12.56748668, "volume": 156.0}, {"date": "2014-03-17", "close": 11.66980906, "volume": 457.0}, {"date": "2014-03-18", "close": 11.66980906, "volume": 334.0}, {"date": "2014-03-19", "close": 11.66980906, "volume": 343.0}, {"date": "2014-03-20", "close": 11.66980906, "volume": 111.0}, {"date": "2014-03-21", "close": 11.66980906, "volume": 965.0}, {"date": "2014-03-24", "close": 11.66980906, "volume": 334.0}, {"date": "2014-03-25", "close": 11.66980906, "volume": 128.0}, {"date": "2014-03-26", "close": 12.56748668, "volume": 557.0}, {"date": "2014-03-27", "close": 11.66980906, "volume": 1804.0}, {"date": "2014-03-28", "close": 11.66980906, "volume": 420.0}, {"date": "2014-04-01", "close": 11.66980906, "volume": 1391.0}, {"date": "2014-04-02", "close": 11.66980906, "volume": 19.0}, {"date": "2014-04-03", "close": 11.66980906, "volume": 22.0}, {"date": "2014-04-08", "close": 11.66980906, "volume": 4797.0}, {"date": "2014-04-09", "close": 10.77213144, "volume": 1093.0}, {"date": "2014-04-10", "close": 10.77213144, "volume": 2128.0}, {"date": "2014-04-14", "close": 10.77213144, "volume": 642.0}, {"date": "2014-04-15", "close": 10.77213144, "volume": 598.0}, {"date": "2014-04-16", "close": 9.87445382, "volume": 3151.0}, {"date": "2014-04-17", "close": 9.87445382, "volume": 770.0}, {"date": "2014-04-22", "close": 9.87445382, "volume": 1894.0}, {"date": "2014-04-23", "close": 8.9767762, "volume": 663.0}, {"date": "2014-04-24", "close": 9.87445382, "volume": 1808.0}, {"date": "2014-04-28", "close": 8.9767762, "volume": 329.0}, {"date": "2014-04-29", "close": 9.87445382, "volume": 616.0}, {"date": "2014-04-30", "close": 8.9767762, "volume": 468.0}, {"date": "2014-05-01", "close": 6.28374334, "volume": 10670.0}, {"date": "2014-05-02", "close": 6.28374334, "volume": 1846.0}, {"date": "2014-05-05", "close": 5.38606572, "volume": 822.0}, {"date": "2014-05-06", "close": 5.38606572, "volume": 1102.0}, {"date": "2014-05-07", "close": 5.38606572, "volume": 2021.0}, {"date": "2014-05-08", "close": 5.38606572, "volume": 111.0}, {"date": "2014-05-09", "close": 4.4883881, "volume": 430.0}, {"date": "2014-05-12", "close": 4.4883881, "volume": 349.0}, {"date": "2014-05-13", "close": 5.38606572, "volume": 6983.0}, {"date": "2014-05-14", "close": 5.38606572, "volume": 4067.0}, {"date": "2014-05-15", "close": 6.28374334, "volume": 941.0}, {"date": "2014-05-16", "close": 4.4883881, "volume": 3269.0}, {"date": "2014-05-19", "close": 6.28374334, "volume": 4837.0}, {"date": "2014-05-20", "close": 6.28374334, "volume": 1679.0}, {"date": "2014-05-21", "close": 5.38606572, "volume": 2401.0}, {"date": "2014-05-22", "close": 8.07909858, "volume": 19818.0}, {"date": "2014-05-23", "close": 8.9767762, "volume": 59.0}, {"date": "2014-05-26", "close": 6.28374334, "volume": 4377.0}, {"date": "2014-05-27", "close": 6.28374334, "volume": 390.0}, {"date": "2014-05-28", "close": 6.28374334, "volume": 678.0}, {"date": "2014-05-29", "close": 7.18142096, "volume": 1183.0}, {"date": "2014-05-30", "close": 6.28374334, "volume": 2312.0}, {"date": "2014-06-03", "close": 5.38606572, "volume": 1169.0}, {"date": "2014-06-04", "close": 5.38606572, "volume": 590.0}, {"date": "2014-06-05", "close": 6.28374334, "volume": 1515.0}, {"date": "2014-06-06", "close": 5.38606572, "volume": 2807.0}, {"date": "2014-06-10", "close": 5.38606572, "volume": 439.0}, {"date": "2014-06-11", "close": 5.38606572, "volume": 154.0}, {"date": "2014-06-16", "close": 5.38606572, "volume": 80.0}, {"date": "2014-06-17", "close": 5.38606572, "volume": 1218.0}, {"date": "2014-06-18", "close": 8.9767762, "volume": 767.0}, {"date": "2014-06-19", "close": 5.38606572, "volume": 1392.0}, {"date": "2014-06-20", "close": 6.28374334, "volume": 5108.0}, {"date": "2014-06-23", "close": 5.38606572, "volume": 1316.0}, {"date": "2014-06-24", "close": 6.28374334, "volume": 2395.0}, {"date": "2014-06-25", "close": 5.38606572, "volume": 1090.0}, {"date": "2014-06-26", "close": 6.28374334, "volume": 1840.0}, {"date": "2014-06-27", "close": 6.28374334, "volume": 557.0}, {"date": "2014-06-30", "close": 5.38606572, "volume": 1281.0}, {"date": "2014-07-02", "close": 6.28374334, "volume": 56.0}, {"date": "2014-07-03", "close": 6.28374334, "volume": 4456.0}, {"date": "2014-07-04", "close": 8.07909858, "volume": 8024.0}, {"date": "2014-07-07", "close": 8.07909858, "volume": 8630.0}, {"date": "2014-07-08", "close": 7.18142096, "volume": 2190.0}, {"date": "2014-07-09", "close": 10.77213144, "volume": 28398.0}, {"date": "2014-07-10", "close": 8.9767762, "volume": 3833.0}, {"date": "2014-07-11", "close": 8.9767762, "volume": 5128.0}, {"date": "2014-07-14", "close": 8.9767762, "volume": 1003.0}, {"date": "2014-07-15", "close": 8.07909858, "volume": 1295.0}, {"date": "2014-07-16", "close": 8.07909858, "volume": 452.0}, {"date": "2014-07-17", "close": 8.07909858, "volume": 412.0}, {"date": "2014-07-18", "close": 7.18142096, "volume": 4851.0}, {"date": "2014-07-21", "close": 7.18142096, "volume": 278.0}, {"date": "2014-07-22", "close": 8.07909858, "volume": 2020.0}, {"date": "2014-07-23", "close": 8.07909858, "volume": 1661.0}, {"date": "2014-07-25", "close": 8.07909858, "volume": 334.0}, {"date": "2014-07-28", "close": 8.07909858, "volume": 223.0}, {"date": "2014-07-29", "close": 7.18142096, "volume": 455.0}, {"date": "2014-07-30", "close": 7.18142096, "volume": 1224.0}, {"date": "2014-07-31", "close": 7.18142096, "volume": 390.0}, {"date": "2014-08-06", "close": 8.07909858, "volume": 3269.0}, {"date": "2014-08-07", "close": 8.07909858, "volume": 2790.0}, {"date": "2014-08-08", "close": 8.07909858, "volume": 81.0}, {"date": "2014-08-11", "close": 7.18142096, "volume": 3501.0}, {"date": "2014-08-12", "close": 7.18142096, "volume": 334.0}, {"date": "2014-08-13", "close": 7.18142096, "volume": 1228.0}, {"date": "2014-08-14", "close": 7.18142096, "volume": 382.0}, {"date": "2014-08-15", "close": 7.18142096, "volume": 111.0}, {"date": "2014-08-18", "close": 6.28374334, "volume": 442.0}, {"date": "2014-08-20", "close": 6.28374334, "volume": 69.0}, {"date": "2014-08-21", "close": 7.18142096, "volume": 1507.0}, {"date": "2014-08-22", "close": 6.28374334, "volume": 626.0}, {"date": "2014-08-25", "close": 7.18142096, "volume": 364.0}, {"date": "2014-08-26", "close": 6.28374334, "volume": 338.0}, {"date": "2014-08-27", "close": 7.18142096, "volume": 599.0}, {"date": "2014-08-28", "close": 7.18142096, "volume": 1232.0}, {"date": "2014-09-01", "close": 7.18142096, "volume": 284.0}, {"date": "2014-09-02", "close": 7.18142096, "volume": 278.0}, {"date": "2014-09-03", "close": 7.18142096, "volume": 862.0}, {"date": "2014-09-04", "close": 8.07909858, "volume": 167.0}, {"date": "2014-09-09", "close": 7.18142096, "volume": 683.0}, {"date": "2014-09-10", "close": 7.18142096, "volume": 1099.0}, {"date": "2014-09-11", "close": 7.18142096, "volume": 212.0}, {"date": "2014-09-12", "close": 7.18142096, "volume": 1521.0}, {"date": "2014-09-15", "close": 7.18142096, "volume": 1059.0}, {"date": "2014-09-16", "close": 6.28374334, "volume": 27.0}, {"date": "2014-09-17", "close": 7.18142096, "volume": 167.0}, {"date": "2014-09-22", "close": 7.18142096, "volume": 423.0}, {"date": "2014-09-23", "close": 6.28374334, "volume": 4846.0}, {"date": "2014-09-24", "close": 5.38606572, "volume": 725.0}, {"date": "2014-09-25", "close": 7.18142096, "volume": 388.0}, {"date": "2014-09-26", "close": 5.38606572, "volume": 281.0}, {"date": "2014-09-29", "close": 5.38606572, "volume": 56.0}, {"date": "2014-10-01", "close": 6.28374334, "volume": 84.0}, {"date": "2014-10-03", "close": 5.38606572, "volume": 911.0}, {"date": "2014-10-06", "close": 5.38606572, "volume": 3272.0}, {"date": "2014-10-07", "close": 5.38606572, "volume": 557.0}, {"date": "2014-10-09", "close": 5.38606572, "volume": 1560.0}, {"date": "2014-10-13", "close": 5.38606572, "volume": 111.0}, {"date": "2014-10-14", "close": 5.38606572, "volume": 1745.0}, {"date": "2014-10-15", "close": 5.38606572, "volume": 665.0}, {"date": "2014-10-16", "close": 5.38606572, "volume": 2271.0}, {"date": "2014-10-20", "close": 4.4883881, "volume": 223.0}, {"date": "2014-10-21", "close": 4.4883881, "volume": 557.0}, {"date": "2014-10-22", "close": 5.38606572, "volume": 2650.0}, {"date": "2014-10-23", "close": 5.38606572, "volume": 334.0}, {"date": "2014-10-24", "close": 5.38606572, "volume": 56.0}, {"date": "2014-10-27", "close": 5.38606572, "volume": 56.0}, {"date": "2014-10-28", "close": 5.38606572, "volume": 668.0}, {"date": "2014-10-29", "close": 6.28374334, "volume": 1671.0}, {"date": "2014-10-31", "close": 5.38606572, "volume": 56.0}, {"date": "2014-11-03", "close": 5.38606572, "volume": 1133.0}, {"date": "2014-11-06", "close": 6.28374334, "volume": 9367.0}, {"date": "2014-11-07", "close": 6.28374334, "volume": 4298.0}, {"date": "2014-11-10", "close": 5.38606572, "volume": 630.0}, {"date": "2014-11-11", "close": 5.38606572, "volume": 434.0}, {"date": "2014-11-12", "close": 5.38606572, "volume": 1699.0}, {"date": "2014-11-13", "close": 5.38606572, "volume": 210.0}, {"date": "2014-11-14", "close": 5.38606572, "volume": 1149.0}, {"date": "2014-11-17", "close": 5.38606572, "volume": 853.0}, {"date": "2014-11-18", "close": 5.38606572, "volume": 111.0}, {"date": "2014-11-20", "close": 5.38606572, "volume": 6755.0}, {"date": "2014-11-21", "close": 5.38606572, "volume": 561.0}, {"date": "2014-11-26", "close": 5.38606572, "volume": 1181.0}, {"date": "2014-11-28", "close": 5.38606572, "volume": 278.0}, {"date": "2014-12-02", "close": 4.4883881, "volume": 2264.0}, {"date": "2014-12-03", "close": 4.4883881, "volume": 494.0}, {"date": "2014-12-04", "close": 5.38606572, "volume": 1521.0}, {"date": "2014-12-08", "close": 4.4883881, "volume": 11.0}, {"date": "2014-12-10", "close": 4.4883881, "volume": 835.0}, {"date": "2014-12-11", "close": 4.4883881, "volume": 1902.0}, {"date": "2014-12-12", "close": 4.4883881, "volume": 56.0}, {"date": "2014-12-15", "close": 4.4883881, "volume": 473.0}, {"date": "2014-12-17", "close": 3.59071048, "volume": 1448.0}, {"date": "2014-12-19", "close": 4.4883881, "volume": 56.0}, {"date": "2014-12-22", "close": 4.4883881, "volume": 56.0}, {"date": "2014-12-24", "close": 4.4883881, "volume": 111.0}, {"date": "2014-12-29", "close": 5.38606572, "volume": 278.0}, {"date": "2014-12-31", "close": 5.38606572, "volume": 278.0}, {"date": "2015-01-07", "close": 4.4883881, "volume": 2944.0}, {"date": "2015-01-08", "close": 4.4883881, "volume": 1256.0}, {"date": "2015-01-09", "close": 4.4883881, "volume": 5144.0}, {"date": "2015-01-12", "close": 3.59071048, "volume": 5499.0}, {"date": "2015-01-13", "close": 3.59071048, "volume": 56.0}, {"date": "2015-01-15", "close": 3.59071048, "volume": 10.0}, {"date": "2015-01-23", "close": 3.59071048, "volume": 368.0}, {"date": "2015-01-27", "close": 3.59071048, "volume": 22.0}, {"date": "2015-01-30", "close": 3.59071048, "volume": 223.0}, {"date": "2015-02-02", "close": 3.59071048, "volume": 100.0}, {"date": "2015-02-03", "close": 3.59071048, "volume": 329.0}, {"date": "2015-02-04", "close": 4.4883881, "volume": 165.0}, {"date": "2015-02-05", "close": 3.59071048, "volume": 4782.0}, {"date": "2015-02-06", "close": 3.59071048, "volume": 390.0}, {"date": "2015-02-09", "close": 3.59071048, "volume": 6.0}, {"date": "2015-02-10", "close": 3.59071048, "volume": 212.0}, {"date": "2015-02-12", "close": 4.4883881, "volume": 1320.0}, {"date": "2015-02-13", "close": 3.59071048, "volume": 0.0}, {"date": "2015-02-17", "close": 3.59071048, "volume": 306.0}, {"date": "2015-02-18", "close": 3.59071048, "volume": 1445.0}, {"date": "2015-02-19", "close": 3.59071048, "volume": 56.0}, {"date": "2015-02-20", "close": 3.59071048, "volume": 2994.0}, {"date": "2015-02-24", "close": 4.4883881, "volume": 2977.0}, {"date": "2015-03-03", "close": 3.59071048, "volume": 223.0}, {"date": "2015-03-06", "close": 3.59071048, "volume": 223.0}, {"date": "2015-03-16", "close": 3.59071048, "volume": 329.0}, {"date": "2015-03-17", "close": 3.59071048, "volume": 167.0}, {"date": "2015-03-18", "close": 3.59071048, "volume": 167.0}, {"date": "2015-03-19", "close": 3.59071048, "volume": 1192.0}, {"date": "2015-03-20", "close": 3.59071048, "volume": 557.0}, {"date": "2015-03-23", "close": 3.59071048, "volume": 1036.0}, {"date": "2015-03-24", "close": 3.59071048, "volume": 1248.0}, {"date": "2015-03-25", "close": 3.59071048, "volume": 67.0}, {"date": "2015-03-26", "close": 4.4883881, "volume": 1358.0}, {"date": "2015-03-27", "close": 3.59071048, "volume": 260.0}, {"date": "2015-03-30", "close": 4.4883881, "volume": 2692.0}, {"date": "2015-04-01", "close": 4.4883881, "volume": 5385.0}, {"date": "2015-04-02", "close": 6.28374334, "volume": 9043.0}, {"date": "2015-04-07", "close": 5.38606572, "volume": 4891.0}, {"date": "2015-04-08", "close": 5.38606572, "volume": 641.0}, {"date": "2015-04-10", "close": 5.38606572, "volume": 1233.0}, {"date": "2015-04-13", "close": 6.28374334, "volume": 247.0}, {"date": "2015-04-15", "close": 5.38606572, "volume": 488.0}, {"date": "2015-04-16", "close": 6.28374334, "volume": 4219.0}, {"date": "2015-04-17", "close": 7.18142096, "volume": 2057.0}, {"date": "2015-04-20", "close": 5.38606572, "volume": 5362.0}, {"date": "2015-04-21", "close": 5.38606572, "volume": 167.0}, {"date": "2015-04-23", "close": 5.38606572, "volume": 446.0}, {"date": "2015-04-24", "close": 6.28374334, "volume": 18.0}, {"date": "2015-04-27", "close": 5.38606572, "volume": 291.0}, {"date": "2015-04-28", "close": 5.38606572, "volume": 891.0}, {"date": "2015-04-29", "close": 5.38606572, "volume": 69.0}, {"date": "2015-04-30", "close": 4.4883881, "volume": 2722.0}, {"date": "2015-05-05", "close": 4.4883881, "volume": 54.0}, {"date": "2015-05-06", "close": 4.4883881, "volume": 56.0}, {"date": "2015-05-07", "close": 4.4883881, "volume": 334.0}, {"date": "2015-05-08", "close": 4.4883881, "volume": 178.0}, {"date": "2015-05-11", "close": 4.4883881, "volume": 76.0}, {"date": "2015-05-15", "close": 4.4883881, "volume": 22.0}, {"date": "2015-05-18", "close": 5.38606572, "volume": 212.0}, {"date": "2015-05-20", "close": 4.4883881, "volume": 178.0}, {"date": "2015-05-21", "close": 5.38606572, "volume": 624.0}, {"date": "2015-05-22", "close": 5.38606572, "volume": 1383.0}, {"date": "2015-05-25", "close": 5.38606572, "volume": 475.0}, {"date": "2015-05-27", "close": 5.38606572, "volume": 2861.0}, {"date": "2015-05-29", "close": 6.28374334, "volume": 5030.0}, {"date": "2015-06-01", "close": 6.28374334, "volume": 3912.0}, {"date": "2015-06-02", "close": 5.38606572, "volume": 223.0}, {"date": "2015-06-03", "close": 6.28374334, "volume": 145.0}, {"date": "2015-06-04", "close": 6.28374334, "volume": 313.0}, {"date": "2015-06-09", "close": 6.28374334, "volume": 773.0}, {"date": "2015-06-10", "close": 6.28374334, "volume": 7.0}, {"date": "2015-06-11", "close": 5.38606572, "volume": 490.0}, {"date": "2015-06-15", "close": 5.38606572, "volume": 1741.0}, {"date": "2015-06-16", "close": 7.18142096, "volume": 13275.0}, {"date": "2015-06-17", "close": 7.18142096, "volume": 26302.0}, {"date": "2015-06-18", "close": 6.28374334, "volume": 4781.0}, {"date": "2015-06-19", "close": 6.28374334, "volume": 294.0}, {"date": "2015-06-22", "close": 6.28374334, "volume": 1827.0}, {"date": "2015-06-23", "close": 6.28374334, "volume": 1567.0}, {"date": "2015-06-24", "close": 6.28374334, "volume": 250.0}, {"date": "2015-06-25", "close": 5.38606572, "volume": 1224.0}, {"date": "2015-06-26", "close": 5.38606572, "volume": 218.0}, {"date": "2015-06-29", "close": 5.38606572, "volume": 1114.0}, {"date": "2015-06-30", "close": 6.28374334, "volume": 5192.0}, {"date": "2015-07-01", "close": 6.28374334, "volume": 4803.0}, {"date": "2015-07-02", "close": 5.38606572, "volume": 4705.0}, {"date": "2015-07-06", "close": 5.38606572, "volume": 661.0}, {"date": "2015-07-08", "close": 5.38606572, "volume": 3022.0}, {"date": "2015-07-09", "close": 5.38606572, "volume": 1435.0}, {"date": "2015-07-10", "close": 5.38606572, "volume": 2729.0}, {"date": "2015-07-13", "close": 6.28374334, "volume": 2817.0}, {"date": "2015-07-14", "close": 7.18142096, "volume": 5778.0}, {"date": "2015-07-15", "close": 6.28374334, "volume": 468.0}, {"date": "2015-07-16", "close": 7.18142096, "volume": 278.0}, {"date": "2015-07-17", "close": 8.07909858, "volume": 14780.0}, {"date": "2015-07-20", "close": 8.07909858, "volume": 3337.0}, {"date": "2015-07-21", "close": 6.28374334, "volume": 7022.0}, {"date": "2015-07-22", "close": 6.28374334, "volume": 846.0}, {"date": "2015-07-23", "close": 6.28374334, "volume": 646.0}, {"date": "2015-07-24", "close": 6.28374334, "volume": 3102.0}, {"date": "2015-07-27", "close": 6.28374334, "volume": 668.0}, {"date": "2015-07-28", "close": 6.28374334, "volume": 2059.0}, {"date": "2015-07-29", "close": 6.28374334, "volume": 7580.0}, {"date": "2015-07-31", "close": 7.18142096, "volume": 6014.0}, {"date": "2015-08-03", "close": 7.18142096, "volume": 789.0}, {"date": "2015-08-05", "close": 7.18142096, "volume": 76.0}, {"date": "2015-08-10", "close": 6.28374334, "volume": 1114.0}, {"date": "2015-08-11", "close": 7.18142096, "volume": 1760.0}, {"date": "2015-08-12", "close": 5.38606572, "volume": 4523.0}, {"date": "2015-08-13", "close": 5.38606572, "volume": 278.0}, {"date": "2015-08-14", "close": 5.38606572, "volume": 1337.0}, {"date": "2015-08-17", "close": 6.28374334, "volume": 4579.0}, {"date": "2015-08-20", "close": 6.28374334, "volume": 813.0}, {"date": "2015-08-21", "close": 6.28374334, "volume": 111.0}, {"date": "2015-08-24", "close": 5.38606572, "volume": 6219.0}, {"date": "2015-08-25", "close": 4.4883881, "volume": 479.0}, {"date": "2015-08-26", "close": 4.4883881, "volume": 225.0}, {"date": "2015-08-27", "close": 4.4883881, "volume": 92.0}, {"date": "2015-08-28", "close": 5.38606572, "volume": 642.0}, {"date": "2015-09-02", "close": 4.4883881, "volume": 89.0}, {"date": "2015-09-03", "close": 4.4883881, "volume": 501.0}, {"date": "2015-09-07", "close": 5.38606572, "volume": 1671.0}, {"date": "2015-09-11", "close": 4.4883881, "volume": 22.0}, {"date": "2015-09-14", "close": 4.4883881, "volume": 134.0}, {"date": "2015-09-15", "close": 4.4883881, "volume": 278.0}, {"date": "2015-09-16", "close": 4.4883881, "volume": 888.0}, {"date": "2015-09-17", "close": 3.59071048, "volume": 2329.0}, {"date": "2015-09-18", "close": 4.4883881, "volume": 1621.0}, {"date": "2015-09-22", "close": 4.4883881, "volume": 368.0}, {"date": "2015-09-23", "close": 4.4883881, "volume": 446.0}, {"date": "2015-09-24", "close": 4.4883881, "volume": 223.0}, {"date": "2015-10-07", "close": 5.38606572, "volume": 1854.0}, {"date": "2015-10-09", "close": 5.38606572, "volume": 1743.0}, {"date": "2015-10-12", "close": 5.38606572, "volume": 1046.0}, {"date": "2015-10-13", "close": 5.38606572, "volume": 12.0}, {"date": "2015-10-15", "close": 5.38606572, "volume": 255.0}, {"date": "2015-10-20", "close": 5.38606572, "volume": 378.0}, {"date": "2015-10-21", "close": 4.4883881, "volume": 26.0}, {"date": "2015-10-27", "close": 4.4883881, "volume": 306.0}, {"date": "2015-10-28", "close": 5.38606572, "volume": 3703.0}, {"date": "2015-10-29", "close": 5.38606572, "volume": 2089.0}, {"date": "2015-11-05", "close": 5.38606572, "volume": 33.0}, {"date": "2015-11-11", "close": 4.4883881, "volume": 200.0}, {"date": "2015-11-12", "close": 4.4883881, "volume": 278.0}, {"date": "2015-11-16", "close": 4.4883881, "volume": 178.0}, {"date": "2015-11-17", "close": 4.4883881, "volume": 223.0}, {"date": "2015-11-19", "close": 4.4883881, "volume": 278.0}, {"date": "2015-11-23", "close": 4.4883881, "volume": 201.0}, {"date": "2015-11-24", "close": 4.4883881, "volume": 2456.0}, {"date": "2015-11-25", "close": 4.4883881, "volume": 449.0}, {"date": "2015-11-26", "close": 4.4883881, "volume": 613.0}, {"date": "2015-11-27", "close": 4.4883881, "volume": 219.0}, {"date": "2015-12-03", "close": 4.4883881, "volume": 243.0}, {"date": "2015-12-04", "close": 5.38606572, "volume": 719.0}, {"date": "2015-12-07", "close": 4.4883881, "volume": 1888.0}, {"date": "2015-12-08", "close": 4.4883881, "volume": 47.0}, {"date": "2015-12-10", "close": 4.4883881, "volume": 56.0}, {"date": "2015-12-11", "close": 4.4883881, "volume": 446.0}, {"date": "2015-12-21", "close": 3.59071048, "volume": 179.0}, {"date": "2015-12-23", "close": 3.59071048, "volume": 2232.0}, {"date": "2016-01-08", "close": 4.4883881, "volume": 769.0}, {"date": "2016-01-18", "close": 3.59071048, "volume": 411.0}, {"date": "2016-01-21", "close": 3.59071048, "volume": 1376.0}, {"date": "2016-01-22", "close": 3.59071048, "volume": 1481.0}, {"date": "2016-01-25", "close": 3.59071048, "volume": 473.0}, {"date": "2016-01-27", "close": 3.59071048, "volume": 2357.0}, {"date": "2016-02-01", "close": 2.69303286, "volume": 586.0}, {"date": "2016-02-02", "close": 3.59071048, "volume": 446.0}, {"date": "2016-02-09", "close": 2.69303286, "volume": 56.0}, {"date": "2016-02-11", "close": 2.69303286, "volume": 1495.0}, {"date": "2016-02-12", "close": 2.69303286, "volume": 278.0}, {"date": "2016-02-15", "close": 2.69303286, "volume": 668.0}, {"date": "2016-02-22", "close": 2.69303286, "volume": 334.0}, {"date": "2016-02-29", "close": 3.59071048, "volume": 3075.0}, {"date": "2016-03-02", "close": 3.59071048, "volume": 5503.0}, {"date": "2016-03-10", "close": 3.59071048, "volume": 668.0}, {"date": "2016-03-14", "close": 3.59071048, "volume": 30.0}, {"date": "2016-03-17", "close": 3.59071048, "volume": 189.0}, {"date": "2016-04-11", "close": 5.38606572, "volume": 11728.0}, {"date": "2016-04-12", "close": 4.4883881, "volume": 5692.0}, {"date": "2016-04-14", "close": 4.4883881, "volume": 334.0}, {"date": "2016-04-15", "close": 4.4883881, "volume": 1909.0}, {"date": "2016-04-18", "close": 4.4883881, "volume": 849.0}, {"date": "2016-04-19", "close": 4.4883881, "volume": 45.0}, {"date": "2016-04-22", "close": 4.4883881, "volume": 200.0}, {"date": "2016-04-26", "close": 4.4883881, "volume": 265.0}, {"date": "2016-04-27", "close": 6.28374334, "volume": 12849.0}, {"date": "2016-04-28", "close": 7.18142096, "volume": 278.0}, {"date": "2016-04-29", "close": 6.28374334, "volume": 2362.0}, {"date": "2016-05-02", "close": 6.28374334, "volume": 1953.0}, {"date": "2016-05-04", "close": 6.28374334, "volume": 317.0}, {"date": "2016-05-09", "close": 6.28374334, "volume": 1577.0}, {"date": "2016-05-10", "close": 6.28374334, "volume": 282.0}, {"date": "2016-05-11", "close": 6.28374334, "volume": 1167.0}, {"date": "2016-05-12", "close": 7.18142096, "volume": 7195.0}, {"date": "2016-05-13", "close": 7.18142096, "volume": 1916.0}, {"date": "2016-05-16", "close": 7.18142096, "volume": 3839.0}, {"date": "2016-05-17", "close": 7.18142096, "volume": 240.0}, {"date": "2016-05-18", "close": 6.28374334, "volume": 223.0}, {"date": "2016-05-19", "close": 7.18142096, "volume": 588.0}, {"date": "2016-05-20", "close": 6.28374334, "volume": 1626.0}, {"date": "2016-05-23", "close": 5.38606572, "volume": 9.0}, {"date": "2016-05-24", "close": 7.18142096, "volume": 1534.0}, {"date": "2016-05-26", "close": 7.18142096, "volume": 501.0}, {"date": "2016-05-27", "close": 6.28374334, "volume": 1600.0}, {"date": "2016-05-30", "close": 5.38606572, "volume": 2988.0}, {"date": "2016-05-31", "close": 5.38606572, "volume": 9.0}, {"date": "2016-06-02", "close": 5.38606572, "volume": 840.0}, {"date": "2016-06-03", "close": 6.28374334, "volume": 1552.0}, {"date": "2016-06-08", "close": 6.28374334, "volume": 531.0}, {"date": "2016-06-09", "close": 7.18142096, "volume": 1671.0}, {"date": "2016-06-10", "close": 6.28374334, "volume": 505.0}, {"date": "2016-06-16", "close": 8.9767762, "volume": 46926.0}, {"date": "2016-06-17", "close": 7.18142096, "volume": 14900.0}, {"date": "2016-06-20", "close": 7.18142096, "volume": 1533.0}, {"date": "2016-06-21", "close": 8.07909858, "volume": 6387.0}, {"date": "2016-06-22", "close": 7.18142096, "volume": 5730.0}, {"date": "2016-06-23", "close": 6.28374334, "volume": 1894.0}, {"date": "2016-06-24", "close": 6.28374334, "volume": 8884.0}, {"date": "2016-06-27", "close": 6.28374334, "volume": 3550.0}, {"date": "2016-06-28", "close": 7.18142096, "volume": 1275.0}, {"date": "2016-06-29", "close": 6.28374334, "volume": 4335.0}, {"date": "2016-06-30", "close": 6.28374334, "volume": 195.0}, {"date": "2016-07-04", "close": 7.18142096, "volume": 15065.0}, {"date": "2016-07-05", "close": 7.18142096, "volume": 2736.0}, {"date": "2016-07-06", "close": 7.18142096, "volume": 2802.0}, {"date": "2016-07-07", "close": 7.18142096, "volume": 29.0}, {"date": "2016-07-08", "close": 8.07909858, "volume": 3342.0}, {"date": "2016-07-11", "close": 8.07909858, "volume": 9155.0}, {"date": "2016-07-12", "close": 7.18142096, "volume": 3025.0}, {"date": "2016-07-13", "close": 7.18142096, "volume": 1671.0}, {"date": "2016-07-14", "close": 8.07909858, "volume": 22.0}, {"date": "2016-07-15", "close": 7.18142096, "volume": 1431.0}, {"date": "2016-07-18", "close": 7.18142096, "volume": 660.0}, {"date": "2016-07-19", "close": 7.18142096, "volume": 325.0}, {"date": "2016-07-20", "close": 7.18142096, "volume": 1671.0}, {"date": "2016-07-21", "close": 7.18142096, "volume": 418.0}, {"date": "2016-07-22", "close": 7.18142096, "volume": 813.0}, {"date": "2016-07-25", "close": 6.28374334, "volume": 362.0}, {"date": "2016-07-26", "close": 7.18142096, "volume": 2117.0}, {"date": "2016-07-27", "close": 7.18142096, "volume": 3200.0}, {"date": "2016-07-28", "close": 8.07909858, "volume": 4785.0}, {"date": "2016-07-29", "close": 8.9767762, "volume": 891.0}, {"date": "2016-08-01", "close": 8.07909858, "volume": 4231.0}, {"date": "2016-08-02", "close": 8.07909858, "volume": 6568.0}, {"date": "2016-08-03", "close": 7.18142096, "volume": 5971.0}, {"date": "2016-08-04", "close": 7.18142096, "volume": 3327.0}, {"date": "2016-08-05", "close": 8.9767762, "volume": 25209.0}, {"date": "2016-08-08", "close": 10.77213144, "volume": 12339.0}, {"date": "2016-08-09", "close": 11.66980906, "volume": 17078.0}, {"date": "2016-08-10", "close": 10.77213144, "volume": 7908.0}, {"date": "2016-08-11", "close": 13.4651643, "volume": 30573.0}, {"date": "2016-08-12", "close": 13.4651643, "volume": 24482.0}, {"date": "2016-08-15", "close": 13.4651643, "volume": 21656.0}, {"date": "2016-08-16", "close": 10.77213144, "volume": 25383.0}, {"date": "2016-08-17", "close": 11.66980906, "volume": 7162.0}, {"date": "2016-08-18", "close": 10.77213144, "volume": 2368.0}, {"date": "2016-08-19", "close": 10.77213144, "volume": 2197.0}, {"date": "2016-08-22", "close": 10.77213144, "volume": 1085.0}, {"date": "2016-08-23", "close": 10.77213144, "volume": 5510.0}, {"date": "2016-08-24", "close": 12.56748668, "volume": 12489.0}, {"date": "2016-08-25", "close": 11.66980906, "volume": 11305.0}, {"date": "2016-08-26", "close": 11.66980906, "volume": 4268.0}, {"date": "2016-08-29", "close": 10.77213144, "volume": 8475.0}, {"date": "2016-08-30", "close": 10.77213144, "volume": 2767.0}, {"date": "2016-08-31", "close": 10.77213144, "volume": 3974.0}, {"date": "2016-09-01", "close": 9.87445382, "volume": 1102.0}, {"date": "2016-09-02", "close": 9.87445382, "volume": 1392.0}, {"date": "2016-09-05", "close": 10.77213144, "volume": 6236.0}, {"date": "2016-09-06", "close": 10.77213144, "volume": 4029.0}, {"date": "2016-09-07", "close": 11.66980906, "volume": 92.0}, {"date": "2016-09-08", "close": 10.77213144, "volume": 567.0}, {"date": "2016-09-12", "close": 9.87445382, "volume": 2712.0}, {"date": "2016-09-13", "close": 9.87445382, "volume": 335.0}, {"date": "2016-09-14", "close": 9.87445382, "volume": 5882.0}, {"date": "2016-09-15", "close": 9.87445382, "volume": 1225.0}, {"date": "2016-09-16", "close": 9.87445382, "volume": 1588.0}, {"date": "2016-09-19", "close": 9.87445382, "volume": 865.0}, {"date": "2016-09-20", "close": 8.9767762, "volume": 5859.0}, {"date": "2016-09-21", "close": 10.77213144, "volume": 6351.0}, {"date": "2016-09-22", "close": 11.66980906, "volume": 2771.0}, {"date": "2016-09-23", "close": 9.87445382, "volume": 1794.0}, {"date": "2016-09-26", "close": 9.87445382, "volume": 1707.0}, {"date": "2016-09-27", "close": 11.66980906, "volume": 3114.0}, {"date": "2016-09-28", "close": 9.87445382, "volume": 2402.0}, {"date": "2016-09-29", "close": 10.77213144, "volume": 7938.0}, {"date": "2016-09-30", "close": 10.77213144, "volume": 5898.0}, {"date": "2016-10-03", "close": 11.66980906, "volume": 10225.0}, {"date": "2016-10-04", "close": 11.66980906, "volume": 2340.0}, {"date": "2016-10-05", "close": 11.66980906, "volume": 3739.0}, {"date": "2016-10-06", "close": 11.66980906, "volume": 2565.0}, {"date": "2016-10-07", "close": 16.15819716, "volume": 39889.0}, {"date": "2016-10-10", "close": 15.26051954, "volume": 20728.0}, {"date": "2016-10-11", "close": 15.26051954, "volume": 10539.0}, {"date": "2016-10-12", "close": 14.36284192, "volume": 19501.0}, {"date": "2016-10-13", "close": 14.36284192, "volume": 7924.0}, {"date": "2016-10-14", "close": 15.26051954, "volume": 6381.0}, {"date": "2016-10-17", "close": 15.26051954, "volume": 1717.0}, {"date": "2016-10-18", "close": 14.36284192, "volume": 8366.0}, {"date": "2016-10-21", "close": 16.15819716, "volume": 75649.0}, {"date": "2016-10-24", "close": 15.26051954, "volume": 4126.0}, {"date": "2016-10-25", "close": 15.26051954, "volume": 3307.0}, {"date": "2016-10-26", "close": 14.36284192, "volume": 18009.0}, {"date": "2016-10-27", "close": 13.4651643, "volume": 5422.0}, {"date": "2016-10-28", "close": 13.4651643, "volume": 8835.0}, {"date": "2016-10-31", "close": 14.36284192, "volume": 20367.0}, {"date": "2016-11-01", "close": 13.4651643, "volume": 4299.0}, {"date": "2016-11-02", "close": 13.4651643, "volume": 4028.0}, {"date": "2016-11-03", "close": 14.36284192, "volume": 5803.0}, {"date": "2016-11-04", "close": 14.36284192, "volume": 4375.0}, {"date": "2016-11-07", "close": 14.36284192, "volume": 720.0}, {"date": "2016-11-08", "close": 14.36284192, "volume": 1028.0}, {"date": "2016-11-09", "close": 12.56748668, "volume": 23278.0}, {"date": "2016-11-10", "close": 14.36284192, "volume": 3437.0}, {"date": "2016-11-11", "close": 17.05587478, "volume": 19519.0}, {"date": "2016-11-14", "close": 17.05587478, "volume": 7629.0}, {"date": "2016-11-15", "close": 17.05587478, "volume": 12034.0}, {"date": "2016-11-16", "close": 19.74890764, "volume": 70825.0}, {"date": "2016-11-17", "close": 18.85123002, "volume": 17711.0}, {"date": "2016-11-18", "close": 19.74890764, "volume": 19009.0}, {"date": "2016-11-21", "close": 22.4419405, "volume": 52890.0}, {"date": "2016-11-22", "close": 22.4419405, "volume": 24270.0}, {"date": "2016-11-24", "close": 19.74890764, "volume": 74369.0}, {"date": "2016-11-25", "close": 18.85123002, "volume": 16672.0}, {"date": "2016-11-28", "close": 19.74890764, "volume": 7974.0}, {"date": "2016-11-29", "close": 19.74890764, "volume": 5144.0}, {"date": "2016-11-30", "close": 20.64658526, "volume": 5617.0}, {"date": "2016-12-01", "close": 21.54426288, "volume": 15754.0}, {"date": "2016-12-02", "close": 22.4419405, "volume": 11843.0}, {"date": "2016-12-05", "close": 21.54426288, "volume": 3952.0}, {"date": "2016-12-06", "close": 24.23729574, "volume": 53150.0}, {"date": "2016-12-07", "close": 23.33961812, "volume": 24606.0}, {"date": "2016-12-08", "close": 25.13497336, "volume": 3961.0}, {"date": "2016-12-09", "close": 23.33961812, "volume": 7980.0}, {"date": "2016-12-12", "close": 20.64658526, "volume": 11996.0}, {"date": "2016-12-13", "close": 19.74890764, "volume": 12002.0}, {"date": "2016-12-14", "close": 15.26051954, "volume": 70990.0}, {"date": "2016-12-15", "close": 15.26051954, "volume": 17414.0}, {"date": "2016-12-16", "close": 15.26051954, "volume": 12576.0}, {"date": "2016-12-19", "close": 15.26051954, "volume": 780.0}, {"date": "2016-12-20", "close": 14.36284192, "volume": 2278.0}, {"date": "2016-12-21", "close": 15.26051954, "volume": 2441.0}, {"date": "2016-12-22", "close": 14.36284192, "volume": 704.0}, {"date": "2016-12-23", "close": 13.4651643, "volume": 2018.0}, {"date": "2016-12-28", "close": 13.4651643, "volume": 1591.0}, {"date": "2016-12-29", "close": 13.4651643, "volume": 1204.0}, {"date": "2016-12-30", "close": 13.4651643, "volume": 1619.0}, {"date": "2017-01-03", "close": 13.4651643, "volume": 2722.0}, {"date": "2017-01-04", "close": 15.26051954, "volume": 1760.0}, {"date": "2017-01-05", "close": 15.26051954, "volume": 111.0}, {"date": "2017-01-06", "close": 15.26051954, "volume": 6791.0}, {"date": "2017-01-09", "close": 16.15819716, "volume": 7588.0}, {"date": "2017-01-10", "close": 17.05587478, "volume": 6546.0}, {"date": "2017-01-11", "close": 17.05587478, "volume": 2867.0}, {"date": "2017-01-12", "close": 17.9535524, "volume": 21763.0}, {"date": "2017-01-13", "close": 17.9535524, "volume": 4960.0}, {"date": "2017-01-16", "close": 17.9535524, "volume": 3071.0}, {"date": "2017-01-17", "close": 16.15819716, "volume": 2416.0}, {"date": "2017-01-18", "close": 16.15819716, "volume": 172.0}, {"date": "2017-01-19", "close": 16.15819716, "volume": 1907.0}, {"date": "2017-01-20", "close": 17.05587478, "volume": 56.0}, {"date": "2017-01-23", "close": 15.26051954, "volume": 1779.0}, {"date": "2017-01-24", "close": 16.15819716, "volume": 10082.0}, {"date": "2017-01-25", "close": 17.05587478, "volume": 3398.0}, {"date": "2017-01-27", "close": 15.26051954, "volume": 2711.0}, {"date": "2017-01-30", "close": 15.26051954, "volume": 2132.0}, {"date": "2017-01-31", "close": 14.36284192, "volume": 2594.0}, {"date": "2017-02-01", "close": 13.4651643, "volume": 5866.0}, {"date": "2017-02-02", "close": 13.4651643, "volume": 4136.0}, {"date": "2017-02-03", "close": 14.36284192, "volume": 2433.0}, {"date": "2017-02-06", "close": 34.11174956, "volume": 349038.0}, {"date": "2017-02-07", "close": 30.52103908, "volume": 84935.0}, {"date": "2017-02-08", "close": 40.3954929, "volume": 124493.0}, {"date": "2017-02-09", "close": 35.00942718, "volume": 73726.0}, {"date": "2017-02-10", "close": 39.49781528, "volume": 60286.0}, {"date": "2017-02-13", "close": 37.70246004, "volume": 77270.0}, {"date": "2017-02-14", "close": 35.00942718, "volume": 51245.0}, {"date": "2017-02-15", "close": 35.00942718, "volume": 9598.0}, {"date": "2017-02-16", "close": 36.80478242, "volume": 18090.0}, {"date": "2017-02-17", "close": 37.70246004, "volume": 27985.0}, {"date": "2017-02-20", "close": 37.70246004, "volume": 7444.0}, {"date": "2017-02-21", "close": 42.19084814, "volume": 17761.0}, {"date": "2017-02-22", "close": 40.3954929, "volume": 11891.0}, {"date": "2017-02-23", "close": 38.60013766, "volume": 5955.0}, {"date": "2017-02-24", "close": 48.47459148, "volume": 50016.0}, {"date": "2017-02-27", "close": 43.98620338, "volume": 21452.0}, {"date": "2017-02-28", "close": 43.08852576, "volume": 9428.0}, {"date": "2017-03-01", "close": 39.49781528, "volume": 8291.0}, {"date": "2017-03-02", "close": 42.19084814, "volume": 12198.0}, {"date": "2017-03-03", "close": 44.883881, "volume": 31653.0}, {"date": "2017-03-06", "close": 46.67923624, "volume": 9103.0}, {"date": "2017-03-07", "close": 44.883881, "volume": 46044.0}, {"date": "2017-03-08", "close": 44.883881, "volume": 10967.0}, {"date": "2017-03-09", "close": 40.3954929, "volume": 5358.0}, {"date": "2017-03-10", "close": 42.19084814, "volume": 5795.0}, {"date": "2017-03-13", "close": 40.3954929, "volume": 4445.0}, {"date": "2017-03-14", "close": 42.19084814, "volume": 5293.0}, {"date": "2017-03-15", "close": 26.03265098, "volume": 78631.0}, {"date": "2017-03-16", "close": 27.82800622, "volume": 22154.0}, {"date": "2017-03-17", "close": 30.52103908, "volume": 12796.0}, {"date": "2017-03-20", "close": 26.9303286, "volume": 5656.0}, {"date": "2017-03-21", "close": 26.9303286, "volume": 4460.0}, {"date": "2017-03-22", "close": 26.03265098, "volume": 10031.0}, {"date": "2017-03-23", "close": 26.9303286, "volume": 1389.0}, {"date": "2017-03-24", "close": 26.9303286, "volume": 3969.0}, {"date": "2017-03-27", "close": 24.23729574, "volume": 26193.0}, {"date": "2017-03-28", "close": 22.4419405, "volume": 17628.0}, {"date": "2017-03-29", "close": 24.23729574, "volume": 7963.0}, {"date": "2017-03-30", "close": 24.23729574, "volume": 6701.0}, {"date": "2017-03-31", "close": 23.33961812, "volume": 1021.0}, {"date": "2017-04-03", "close": 21.54426288, "volume": 6420.0}, {"date": "2017-04-04", "close": 20.64658526, "volume": 6392.0}, {"date": "2017-04-05", "close": 20.64658526, "volume": 6411.0}, {"date": "2017-04-06", "close": 20.64658526, "volume": 4035.0}, {"date": "2017-04-07", "close": 19.74890764, "volume": 1836.0}, {"date": "2017-04-10", "close": 20.64658526, "volume": 1374.0}, {"date": "2017-04-11", "close": 21.54426288, "volume": 1749.0}, {"date": "2017-04-12", "close": 20.64658526, "volume": 3467.0}, {"date": "2017-04-13", "close": 21.54426288, "volume": 2545.0}, {"date": "2017-04-18", "close": 21.54426288, "volume": 828.0}, {"date": "2017-04-19", "close": 21.54426288, "volume": 628.0}, {"date": "2017-04-20", "close": 18.85123002, "volume": 4850.0}, {"date": "2017-04-21", "close": 19.74890764, "volume": 3643.0}, {"date": "2017-04-24", "close": 18.85123002, "volume": 1360.0}, {"date": "2017-04-26", "close": 19.74890764, "volume": 2964.0}, {"date": "2017-04-27", "close": 19.74890764, "volume": 990.0}, {"date": "2017-04-28", "close": 22.4419405, "volume": 8939.0}, {"date": "2017-05-01", "close": 20.64658526, "volume": 4581.0}, {"date": "2017-05-02", "close": 20.64658526, "volume": 6769.0}, {"date": "2017-05-03", "close": 19.74890764, "volume": 3574.0}, {"date": "2017-05-04", "close": 21.54426288, "volume": 4912.0}, {"date": "2017-05-05", "close": 20.64658526, "volume": 956.0}, {"date": "2017-05-08", "close": 21.54426288, "volume": 3654.0}, {"date": "2017-05-09", "close": 20.64658526, "volume": 3922.0}, {"date": "2017-05-10", "close": 20.64658526, "volume": 2295.0}, {"date": "2017-05-11", "close": 20.64658526, "volume": 874.0}, {"date": "2017-05-12", "close": 20.64658526, "volume": 655.0}, {"date": "2017-05-15", "close": 20.64658526, "volume": 766.0}, {"date": "2017-05-16", "close": 19.74890764, "volume": 473.0}, {"date": "2017-05-17", "close": 17.9535524, "volume": 3582.0}, {"date": "2017-05-18", "close": 15.26051954, "volume": 3612.0}, {"date": "2017-05-19", "close": 17.05587478, "volume": 1901.0}, {"date": "2017-05-22", "close": 17.05587478, "volume": 1065.0}, {"date": "2017-05-23", "close": 16.15819716, "volume": 646.0}, {"date": "2017-05-24", "close": 17.05587478, "volume": 327.0}, {"date": "2017-05-25", "close": 16.15819716, "volume": 1876.0}, {"date": "2017-05-26", "close": 15.26051954, "volume": 2020.0}, {"date": "2017-05-29", "close": 15.26051954, "volume": 543.0}, {"date": "2017-05-30", "close": 15.26051954, "volume": 3464.0}, {"date": "2017-05-31", "close": 14.36284192, "volume": 565.0}, {"date": "2017-06-01", "close": 12.56748668, "volume": 8971.0}, {"date": "2017-06-02", "close": 14.36284192, "volume": 3017.0}, {"date": "2017-06-05", "close": 15.26051954, "volume": 2149.0}, {"date": "2017-06-06", "close": 15.26051954, "volume": 3193.0}, {"date": "2017-06-07", "close": 15.26051954, "volume": 119.0}, {"date": "2017-06-08", "close": 14.36284192, "volume": 3744.0}, {"date": "2017-06-09", "close": 14.36284192, "volume": 12542.0}, {"date": "2017-06-13", "close": 12.56748668, "volume": 5227.0}, {"date": "2017-06-14", "close": 13.4651643, "volume": 439.0}, {"date": "2017-06-15", "close": 14.36284192, "volume": 1137.0}, {"date": "2017-06-16", "close": 14.36284192, "volume": 35.0}, {"date": "2017-06-19", "close": 11.66980906, "volume": 9633.0}, {"date": "2017-06-20", "close": 12.56748668, "volume": 1246.0}, {"date": "2017-06-21", "close": 11.66980906, "volume": 4095.0}, {"date": "2017-06-22", "close": 12.56748668, "volume": 3006.0}, {"date": "2017-06-23", "close": 11.66980906, "volume": 1114.0}, {"date": "2017-06-26", "close": 12.56748668, "volume": 3205.0}, {"date": "2017-06-27", "close": 11.66980906, "volume": 6872.0}, {"date": "2017-06-28", "close": 11.66980906, "volume": 1731.0}, {"date": "2017-06-29", "close": 12.56748668, "volume": 3380.0}, {"date": "2017-06-30", "close": 11.66980906, "volume": 4145.0}, {"date": "2017-07-03", "close": 12.56748668, "volume": 1577.0}, {"date": "2017-07-04", "close": 11.66980906, "volume": 6990.0}, {"date": "2017-07-05", "close": 11.66980906, "volume": 1385.0}, {"date": "2017-07-06", "close": 10.77213144, "volume": 4627.0}, {"date": "2017-07-07", "close": 10.77213144, "volume": 106.0}, {"date": "2017-07-10", "close": 11.66980906, "volume": 2421.0}, {"date": "2017-07-11", "close": 12.56748668, "volume": 2482.0}, {"date": "2017-07-12", "close": 14.36284192, "volume": 11699.0}, {"date": "2017-07-13", "close": 13.4651643, "volume": 5920.0}, {"date": "2017-07-14", "close": 13.4651643, "volume": 810.0}, {"date": "2017-07-17", "close": 13.4651643, "volume": 151.0}, {"date": "2017-07-18", "close": 12.56748668, "volume": 8693.0}, {"date": "2017-07-19", "close": 11.66980906, "volume": 5511.0}, {"date": "2017-07-21", "close": 12.56748668, "volume": 359.0}, {"date": "2017-07-25", "close": 11.66980906, "volume": 7766.0}, {"date": "2017-07-26", "close": 11.66980906, "volume": 846.0}, {"date": "2017-07-27", "close": 11.66980906, "volume": 2024.0}, {"date": "2017-07-28", "close": 10.77213144, "volume": 1401.0}, {"date": "2017-07-31", "close": 10.77213144, "volume": 343.0}, {"date": "2017-08-01", "close": 10.77213144, "volume": 278.0}, {"date": "2017-08-02", "close": 10.77213144, "volume": 926.0}, {"date": "2017-08-03", "close": 11.66980906, "volume": 1046.0}, {"date": "2017-08-04", "close": 10.77213144, "volume": 1902.0}, {"date": "2017-08-07", "close": 11.66980906, "volume": 3134.0}, {"date": "2017-08-08", "close": 11.66980906, "volume": 446.0}, {"date": "2017-08-09", "close": 10.77213144, "volume": 1318.0}, {"date": "2017-08-10", "close": 11.66980906, "volume": 1131.0}, {"date": "2017-08-11", "close": 10.77213144, "volume": 5211.0}, {"date": "2017-08-14", "close": 10.77213144, "volume": 155.0}, {"date": "2017-08-15", "close": 10.77213144, "volume": 2840.0}, {"date": "2017-08-18", "close": 15.26051954, "volume": 32713.0}, {"date": "2017-08-21", "close": 14.36284192, "volume": 8360.0}, {"date": "2017-08-22", "close": 16.15819716, "volume": 7130.0}, {"date": "2017-08-23", "close": 19.74890764, "volume": 23846.0}, {"date": "2017-08-24", "close": 21.54426288, "volume": 19164.0}, {"date": "2017-08-25", "close": 24.23729574, "volume": 17585.0}, {"date": "2017-08-28", "close": 24.23729574, "volume": 5934.0}, {"date": "2017-08-29", "close": 19.74890764, "volume": 16331.0}, {"date": "2017-08-30", "close": 22.4419405, "volume": 10157.0}, {"date": "2017-08-31", "close": 21.54426288, "volume": 1735.0}, {"date": "2017-09-01", "close": 19.74890764, "volume": 2967.0}, {"date": "2017-09-04", "close": 20.64658526, "volume": 4202.0}, {"date": "2017-09-05", "close": 20.64658526, "volume": 1437.0}, {"date": "2017-09-06", "close": 20.64658526, "volume": 919.0}, {"date": "2017-09-07", "close": 21.54426288, "volume": 3836.0}, {"date": "2017-09-08", "close": 20.64658526, "volume": 755.0}, {"date": "2017-09-11", "close": 20.64658526, "volume": 2661.0}, {"date": "2017-09-12", "close": 24.23729574, "volume": 13283.0}, {"date": "2017-09-13", "close": 23.33961812, "volume": 18952.0}, {"date": "2017-09-14", "close": 25.13497336, "volume": 4338.0}, {"date": "2017-09-15", "close": 24.23729574, "volume": 13980.0}, {"date": "2017-09-18", "close": 21.54426288, "volume": 4855.0}, {"date": "2017-09-19", "close": 22.4419405, "volume": 4417.0}, {"date": "2017-09-20", "close": 22.4419405, "volume": 5217.0}, {"date": "2017-09-21", "close": 21.54426288, "volume": 4129.0}, {"date": "2017-09-22", "close": 21.54426288, "volume": 2883.0}, {"date": "2017-09-25", "close": 20.64658526, "volume": 1566.0}, {"date": "2017-09-26", "close": 20.64658526, "volume": 11514.0}, {"date": "2017-09-27", "close": 18.85123002, "volume": 1524.0}, {"date": "2017-09-28", "close": 19.74890764, "volume": 2463.0}, {"date": "2017-09-29", "close": 19.74890764, "volume": 8784.0}, {"date": "2017-10-02", "close": 19.74890764, "volume": 2881.0}, {"date": "2017-10-03", "close": 21.54426288, "volume": 2383.0}, {"date": "2017-10-04", "close": 21.54426288, "volume": 1189.0}, {"date": "2017-10-05", "close": 21.54426288, "volume": 1175.0}, {"date": "2017-10-06", "close": 19.74890764, "volume": 7040.0}, {"date": "2017-10-09", "close": 18.85123002, "volume": 4204.0}, {"date": "2017-10-10", "close": 17.05587478, "volume": 6180.0}, {"date": "2017-10-11", "close": 17.05587478, "volume": 5518.0}, {"date": "2017-10-12", "close": 16.15819716, "volume": 952.0}, {"date": "2017-10-13", "close": 17.05587478, "volume": 4582.0}, {"date": "2017-10-16", "close": 17.05587478, "volume": 5167.0}, {"date": "2017-10-17", "close": 17.9535524, "volume": 3329.0}, {"date": "2017-10-18", "close": 17.9535524, "volume": 2306.0}, {"date": "2017-10-19", "close": 17.9535524, "volume": 1471.0}, {"date": "2017-10-20", "close": 17.05587478, "volume": 3537.0}, {"date": "2017-10-23", "close": 17.05587478, "volume": 4114.0}, {"date": "2017-10-24", "close": 16.15819716, "volume": 11192.0}, {"date": "2017-10-25", "close": 16.15819716, "volume": 1781.0}, {"date": "2017-10-26", "close": 15.26051954, "volume": 2552.0}, {"date": "2017-10-27", "close": 15.26051954, "volume": 1664.0}, {"date": "2017-10-30", "close": 15.26051954, "volume": 881.0}, {"date": "2017-10-31", "close": 17.05587478, "volume": 1572.0}, {"date": "2017-11-01", "close": 21.54426288, "volume": 31607.0}, {"date": "2017-11-02", "close": 24.23729574, "volume": 28794.0}, {"date": "2017-11-03", "close": 22.4419405, "volume": 13057.0}, {"date": "2017-11-06", "close": 19.74890764, "volume": 11267.0}, {"date": "2017-11-07", "close": 21.54426288, "volume": 4723.0}, {"date": "2017-11-08", "close": 22.4419405, "volume": 8133.0}, {"date": "2017-11-09", "close": 18.85123002, "volume": 42955.0}, {"date": "2017-11-10", "close": 17.9535524, "volume": 12065.0}, {"date": "2017-11-13", "close": 18.85123002, "volume": 5871.0}, {"date": "2017-11-14", "close": 18.85123002, "volume": 12156.0}, {"date": "2017-11-15", "close": 17.9535524, "volume": 7701.0}, {"date": "2017-11-16", "close": 17.05587478, "volume": 10536.0}, {"date": "2017-11-17", "close": 17.9535524, "volume": 4475.0}, {"date": "2017-11-20", "close": 17.9535524, "volume": 5025.0}, {"date": "2017-11-21", "close": 17.9535524, "volume": 5703.0}, {"date": "2017-11-22", "close": 16.15819716, "volume": 7489.0}, {"date": "2017-11-23", "close": 17.05587478, "volume": 6571.0}, {"date": "2017-11-24", "close": 17.05587478, "volume": 3010.0}, {"date": "2017-11-27", "close": 16.15819716, "volume": 5380.0}, {"date": "2017-11-28", "close": 16.15819716, "volume": 4874.0}, {"date": "2017-11-29", "close": 17.05587478, "volume": 9609.0}, {"date": "2017-11-30", "close": 17.05587478, "volume": 3837.0}, {"date": "2017-12-01", "close": 17.05587478, "volume": 3215.0}, {"date": "2017-12-04", "close": 18.85123002, "volume": 7626.0}, {"date": "2017-12-05", "close": 16.15819716, "volume": 9519.0}, {"date": "2017-12-06", "close": 16.15819716, "volume": 9017.0}, {"date": "2017-12-07", "close": 16.15819716, "volume": 10817.0}, {"date": "2017-12-08", "close": 16.15819716, "volume": 3547.0}, {"date": "2017-12-11", "close": 16.15819716, "volume": 5703.0}, {"date": "2017-12-12", "close": 14.36284192, "volume": 25804.0}, {"date": "2017-12-13", "close": 13.4651643, "volume": 8524.0}, {"date": "2017-12-14", "close": 13.4651643, "volume": 1889.0}, {"date": "2017-12-15", "close": 14.36284192, "volume": 2795.0}, {"date": "2017-12-18", "close": 13.4651643, "volume": 2809.0}, {"date": "2017-12-19", "close": 14.36284192, "volume": 2071.0}, {"date": "2017-12-20", "close": 13.4651643, "volume": 2388.0}, {"date": "2017-12-21", "close": 14.36284192, "volume": 557.0}, {"date": "2017-12-22", "close": 13.4651643, "volume": 4815.0}, {"date": "2017-12-27", "close": 15.26051954, "volume": 1652.0}, {"date": "2017-12-28", "close": 15.26051954, "volume": 2164.0}, {"date": "2017-12-29", "close": 16.15819716, "volume": 2117.0}, {"date": "2018-01-02", "close": 16.15819716, "volume": 3863.0}, {"date": "2018-01-03", "close": 16.15819716, "volume": 1547.0}, {"date": "2018-01-04", "close": 16.15819716, "volume": 2175.0}, {"date": "2018-01-05", "close": 15.26051954, "volume": 4337.0}, {"date": "2018-01-08", "close": 15.26051954, "volume": 7859.0}, {"date": "2018-01-09", "close": 15.26051954, "volume": 3543.0}, {"date": "2018-01-10", "close": 15.26051954, "volume": 3750.0}, {"date": "2018-01-11", "close": 15.26051954, "volume": 5583.0}, {"date": "2018-01-12", "close": 15.26051954, "volume": 1446.0}, {"date": "2018-01-15", "close": 16.15819716, "volume": 2761.0}, {"date": "2018-01-16", "close": 19.74890764, "volume": 25945.0}, {"date": "2018-01-17", "close": 17.05587478, "volume": 30529.0}, {"date": "2018-01-18", "close": 16.15819716, "volume": 4429.0}, {"date": "2018-01-19", "close": 16.15819716, "volume": 2546.0}, {"date": "2018-01-24", "close": 16.15819716, "volume": 12232.0}, {"date": "2018-01-25", "close": 17.05587478, "volume": 4748.0}, {"date": "2018-01-29", "close": 16.15819716, "volume": 9100.0}, {"date": "2018-01-30", "close": 16.15819716, "volume": 2402.0}, {"date": "2018-01-31", "close": 15.26051954, "volume": 13735.0}, {"date": "2018-02-01", "close": 15.26051954, "volume": 7115.0}, {"date": "2018-02-02", "close": 15.26051954, "volume": 3473.0}, {"date": "2018-02-05", "close": 14.36284192, "volume": 14841.0}, {"date": "2018-02-06", "close": 13.4651643, "volume": 13715.0}, {"date": "2018-02-07", "close": 14.36284192, "volume": 7241.0}, {"date": "2018-02-08", "close": 14.36284192, "volume": 3673.0}, {"date": "2018-02-09", "close": 14.36284192, "volume": 10310.0}, {"date": "2018-02-12", "close": 15.26051954, "volume": 17895.0}, {"date": "2018-02-13", "close": 15.26051954, "volume": 6072.0}, {"date": "2018-02-14", "close": 15.26051954, "volume": 1510.0}, {"date": "2018-02-15", "close": 14.36284192, "volume": 594.0}, {"date": "2018-02-16", "close": 16.15819716, "volume": 7195.0}, {"date": "2018-02-19", "close": 15.26051954, "volume": 4383.0}, {"date": "2018-02-20", "close": 15.26051954, "volume": 5617.0}, {"date": "2018-02-21", "close": 14.36284192, "volume": 3548.0}, {"date": "2018-02-22", "close": 13.4651643, "volume": 10251.0}, {"date": "2018-02-23", "close": 14.36284192, "volume": 1376.0}, {"date": "2018-02-26", "close": 13.4651643, "volume": 1431.0}, {"date": "2018-02-27", "close": 13.4651643, "volume": 1323.0}, {"date": "2018-02-28", "close": 13.4651643, "volume": 568.0}, {"date": "2018-03-01", "close": 13.4651643, "volume": 6481.0}, {"date": "2018-03-02", "close": 12.56748668, "volume": 6443.0}, {"date": "2018-03-05", "close": 11.66980906, "volume": 10572.0}, {"date": "2018-03-06", "close": 10.77213144, "volume": 6558.0}, {"date": "2018-03-07", "close": 10.77213144, "volume": 3246.0}, {"date": "2018-03-08", "close": 12.56748668, "volume": 8171.0}, {"date": "2018-03-09", "close": 11.66980906, "volume": 12332.0}, {"date": "2018-03-12", "close": 11.66980906, "volume": 11036.0}, {"date": "2018-03-13", "close": 10.77213144, "volume": 19125.0}, {"date": "2018-03-14", "close": 9.87445382, "volume": 4602.0}, {"date": "2018-03-15", "close": 10.77213144, "volume": 7997.0}, {"date": "2018-03-16", "close": 10.77213144, "volume": 4367.0}, {"date": "2018-03-19", "close": 11.66980906, "volume": 2867.0}, {"date": "2018-03-20", "close": 10.77213144, "volume": 2062.0}, {"date": "2018-03-21", "close": 11.66980906, "volume": 7117.0}, {"date": "2018-03-22", "close": 12.56748668, "volume": 1813.0}, {"date": "2018-03-23", "close": 11.66980906, "volume": 3612.0}, {"date": "2018-03-26", "close": 12.56748668, "volume": 21142.0}, {"date": "2018-03-27", "close": 12.56748668, "volume": 16172.0}, {"date": "2018-03-28", "close": 11.66980906, "volume": 4134.0}, {"date": "2018-03-29", "close": 12.56748668, "volume": 250.0}, {"date": "2018-04-03", "close": 11.66980906, "volume": 2096.0}, {"date": "2018-04-04", "close": 11.66980906, "volume": 267.0}, {"date": "2018-04-05", "close": 11.66980906, "volume": 4005.0}, {"date": "2018-04-06", "close": 11.66980906, "volume": 2228.0}, {"date": "2018-04-09", "close": 10.77213144, "volume": 3701.0}, {"date": "2018-04-10", "close": 10.77213144, "volume": 5954.0}, {"date": "2018-04-11", "close": 10.77213144, "volume": 1092.0}, {"date": "2018-04-12", "close": 10.77213144, "volume": 1449.0}, {"date": "2018-04-13", "close": 10.77213144, "volume": 1228.0}, {"date": "2018-04-16", "close": 9.87445382, "volume": 12723.0}, {"date": "2018-04-17", "close": 9.87445382, "volume": 7520.0}, {"date": "2018-04-18", "close": 8.9767762, "volume": 18468.0}, {"date": "2018-04-19", "close": 9.87445382, "volume": 3317.0}, {"date": "2018-04-20", "close": 9.87445382, "volume": 4927.0}, {"date": "2018-04-23", "close": 9.87445382, "volume": 1235.0}, {"date": "2018-04-24", "close": 9.87445382, "volume": 2696.0}, {"date": "2018-04-26", "close": 8.9767762, "volume": 6172.0}, {"date": "2018-04-27", "close": 9.87445382, "volume": 1385.0}, {"date": "2018-04-30", "close": 9.87445382, "volume": 3996.0}, {"date": "2018-05-01", "close": 8.9767762, "volume": 3712.0}, {"date": "2018-05-03", "close": 8.9767762, "volume": 2822.0}, {"date": "2018-05-04", "close": 9.87445382, "volume": 485.0}, {"date": "2018-05-07", "close": 9.87445382, "volume": 568.0}, {"date": "2018-05-08", "close": 9.87445382, "volume": 1818.0}, {"date": "2018-05-10", "close": 8.9767762, "volume": 4380.0}, {"date": "2018-05-11", "close": 8.07909858, "volume": 2664.0}, {"date": "2018-05-14", "close": 8.9767762, "volume": 1991.0}, {"date": "2018-05-15", "close": 8.07909858, "volume": 885.0}, {"date": "2018-05-16", "close": 8.9767762, "volume": 1004.0}, {"date": "2018-05-17", "close": 10.77213144, "volume": 37032.0}, {"date": "2018-05-18", "close": 9.87445382, "volume": 6325.0}, {"date": "2018-05-21", "close": 9.87445382, "volume": 1511.0}, {"date": "2018-05-22", "close": 8.9767762, "volume": 12454.0}, {"date": "2018-05-23", "close": 8.9767762, "volume": 6404.0}, {"date": "2018-05-24", "close": 8.07909858, "volume": 530.0}, {"date": "2018-05-25", "close": 8.9767762, "volume": 3353.0}, {"date": "2018-05-28", "close": 8.9767762, "volume": 2542.0}, {"date": "2018-05-29", "close": 8.9767762, "volume": 5260.0}, {"date": "2018-05-30", "close": 8.9767762, "volume": 1020.0}, {"date": "2018-05-31", "close": 8.9767762, "volume": 11180.0}, {"date": "2018-06-01", "close": 9.87445382, "volume": 278.0}, {"date": "2018-06-04", "close": 8.9767762, "volume": 2785.0}, {"date": "2018-06-05", "close": 8.9767762, "volume": 1618.0}, {"date": "2018-06-06", "close": 8.9767762, "volume": 902.0}, {"date": "2018-06-07", "close": 8.9767762, "volume": 3669.0}, {"date": "2018-06-08", "close": 8.9767762, "volume": 278.0}, {"date": "2018-06-12", "close": 9.87445382, "volume": 637.0}, {"date": "2018-06-13", "close": 8.9767762, "volume": 4233.0}, {"date": "2018-06-14", "close": 8.9767762, "volume": 3776.0}, {"date": "2018-06-15", "close": 8.9767762, "volume": 1213.0}, {"date": "2018-06-19", "close": 9.87445382, "volume": 7690.0}, {"date": "2018-06-20", "close": 8.9767762, "volume": 3549.0}, {"date": "2018-06-21", "close": 8.9767762, "volume": 33.0}, {"date": "2018-06-22", "close": 8.07909858, "volume": 6514.0}, {"date": "2018-06-25", "close": 8.9767762, "volume": 8265.0}, {"date": "2018-06-26", "close": 8.07909858, "volume": 4774.0}, {"date": "2018-06-27", "close": 8.07909858, "volume": 11356.0}, {"date": "2018-06-28", "close": 8.07909858, "volume": 2509.0}, {"date": "2018-06-29", "close": 8.07909858, "volume": 1310.0}, {"date": "2018-07-02", "close": 8.9767762, "volume": 4179.0}, {"date": "2018-07-03", "close": 8.07909858, "volume": 295.0}, {"date": "2018-07-04", "close": 8.9767762, "volume": 3576.0}, {"date": "2018-07-06", "close": 8.9767762, "volume": 1114.0}, {"date": "2018-07-09", "close": 8.07909858, "volume": 13533.0}, {"date": "2018-07-10", "close": 8.07909858, "volume": 1997.0}, {"date": "2018-07-11", "close": 8.07909858, "volume": 1836.0}, {"date": "2018-07-16", "close": 8.07909858, "volume": 613.0}, {"date": "2018-07-18", "close": 7.18142096, "volume": 2792.0}, {"date": "2018-07-20", "close": 7.18142096, "volume": 111.0}, {"date": "2018-07-23", "close": 8.07909858, "volume": 207.0}, {"date": "2018-07-25", "close": 8.07909858, "volume": 4946.0}, {"date": "2018-07-26", "close": 8.07909858, "volume": 9274.0}, {"date": "2018-07-27", "close": 8.9767762, "volume": 3464.0}, {"date": "2018-07-30", "close": 8.07909858, "volume": 2693.0}, {"date": "2018-07-31", "close": 8.9767762, "volume": 446.0}, {"date": "2018-08-01", "close": 8.07909858, "volume": 3453.0}, {"date": "2018-08-02", "close": 7.18142096, "volume": 1.0}, {"date": "2018-08-03", "close": 8.07909858, "volume": 123.0}, {"date": "2018-08-06", "close": 8.07909858, "volume": 1671.0}, {"date": "2018-08-07", "close": 8.07909858, "volume": 103.0}, {"date": "2018-08-15", "close": 8.07909858, "volume": 2298.0}, {"date": "2018-08-16", "close": 8.07909858, "volume": 1950.0}, {"date": "2018-08-17", "close": 8.07909858, "volume": 1740.0}, {"date": "2018-08-20", "close": 7.18142096, "volume": 6938.0}, {"date": "2018-08-21", "close": 7.18142096, "volume": 1393.0}, {"date": "2018-08-22", "close": 7.18142096, "volume": 630.0}, {"date": "2018-08-23", "close": 7.18142096, "volume": 1884.0}, {"date": "2018-08-24", "close": 7.18142096, "volume": 345.0}, {"date": "2018-08-27", "close": 7.18142096, "volume": 1615.0}, {"date": "2018-08-28", "close": 7.18142096, "volume": 1883.0}, {"date": "2018-08-29", "close": 7.18142096, "volume": 178.0}, {"date": "2018-08-30", "close": 7.18142096, "volume": 384.0}, {"date": "2018-08-31", "close": 6.28374334, "volume": 23.0}, {"date": "2018-09-03", "close": 6.28374334, "volume": 167.0}, {"date": "2018-09-05", "close": 6.28374334, "volume": 2140.0}, {"date": "2018-09-06", "close": 6.28374334, "volume": 2822.0}, {"date": "2018-09-07", "close": 6.28374334, "volume": 251.0}, {"date": "2018-09-10", "close": 7.18142096, "volume": 188.0}, {"date": "2018-09-11", "close": 6.28374334, "volume": 441.0}, {"date": "2018-09-12", "close": 6.28374334, "volume": 211.0}, {"date": "2018-09-13", "close": 6.28374334, "volume": 2093.0}, {"date": "2018-09-17", "close": 5.38606572, "volume": 1721.0}, {"date": "2018-09-18", "close": 5.38606572, "volume": 875.0}, {"date": "2018-09-19", "close": 7.18142096, "volume": 223.0}, {"date": "2018-09-20", "close": 7.18142096, "volume": 657.0}, {"date": "2018-09-24", "close": 7.18142096, "volume": 367.0}, {"date": "2018-09-25", "close": 7.18142096, "volume": 319.0}, {"date": "2018-09-26", "close": 7.18142096, "volume": 92.0}, {"date": "2018-09-27", "close": 6.28374334, "volume": 262.0}, {"date": "2018-09-28", "close": 6.28374334, "volume": 1564.0}, {"date": "2018-10-01", "close": 6.28374334, "volume": 593.0}, {"date": "2018-10-03", "close": 6.28374334, "volume": 134.0}, {"date": "2018-10-04", "close": 6.28374334, "volume": 1152.0}, {"date": "2018-10-05", "close": 6.28374334, "volume": 1256.0}, {"date": "2018-10-08", "close": 6.28374334, "volume": 1521.0}, {"date": "2018-10-09", "close": 6.28374334, "volume": 425.0}, {"date": "2018-10-10", "close": 6.28374334, "volume": 407.0}, {"date": "2018-10-11", "close": 7.18142096, "volume": 1490.0}, {"date": "2018-10-12", "close": 6.28374334, "volume": 3406.0}, {"date": "2018-10-15", "close": 5.38606572, "volume": 1975.0}, {"date": "2018-10-16", "close": 5.38606572, "volume": 3027.0}, {"date": "2018-10-17", "close": 5.38606572, "volume": 6123.0}, {"date": "2018-10-18", "close": 6.28374334, "volume": 835.0}, {"date": "2018-10-19", "close": 6.28374334, "volume": 793.0}, {"date": "2018-10-22", "close": 6.28374334, "volume": 95.0}, {"date": "2018-10-23", "close": 6.28374334, "volume": 1374.0}, {"date": "2018-10-24", "close": 5.38606572, "volume": 963.0}, {"date": "2018-10-25", "close": 5.38606572, "volume": 2777.0}, {"date": "2018-10-26", "close": 6.28374334, "volume": 2985.0}, {"date": "2018-10-29", "close": 5.38606572, "volume": 176.0}, {"date": "2018-10-31", "close": 5.38606572, "volume": 111.0}, {"date": "2018-11-02", "close": 6.28374334, "volume": 557.0}, {"date": "2018-11-05", "close": 6.28374334, "volume": 780.0}, {"date": "2018-11-06", "close": 5.38606572, "volume": 468.0}, {"date": "2018-11-07", "close": 6.28374334, "volume": 167.0}, {"date": "2018-11-08", "close": 6.28374334, "volume": 223.0}, {"date": "2018-11-09", "close": 6.28374334, "volume": 223.0}, {"date": "2018-11-14", "close": 6.28374334, "volume": 4812.0}, {"date": "2018-11-15", "close": 6.28374334, "volume": 535.0}, {"date": "2018-11-16", "close": 6.28374334, "volume": 395.0}, {"date": "2018-11-20", "close": 6.28374334, "volume": 674.0}, {"date": "2018-11-21", "close": 6.28374334, "volume": 226.0}, {"date": "2018-11-22", "close": 6.28374334, "volume": 1058.0}, {"date": "2018-11-26", "close": 6.28374334, "volume": 184.0}, {"date": "2018-11-28", "close": 5.38606572, "volume": 54.0}, {"date": "2018-11-30", "close": 5.38606572, "volume": 2747.0}, {"date": "2018-12-03", "close": 5.38606572, "volume": 580.0}, {"date": "2018-12-04", "close": 4.4883881, "volume": 869.0}, {"date": "2018-12-05", "close": 5.38606572, "volume": 868.0}, {"date": "2018-12-11", "close": 4.4883881, "volume": 1253.0}, {"date": "2018-12-12", "close": 4.4883881, "volume": 618.0}, {"date": "2018-12-13", "close": 4.4883881, "volume": 334.0}, {"date": "2018-12-17", "close": 4.4883881, "volume": 1782.0}, {"date": "2018-12-18", "close": 5.38606572, "volume": 1472.0}, {"date": "2018-12-19", "close": 4.4883881, "volume": 501.0}, {"date": "2018-12-20", "close": 4.4883881, "volume": 1931.0}, {"date": "2018-12-21", "close": 4.4883881, "volume": 104.0}, {"date": "2018-12-27", "close": 4.4883881, "volume": 773.0}, {"date": "2018-12-28", "close": 3.59071048, "volume": 223.0}, {"date": "2019-01-02", "close": 4.4883881, "volume": 113.0}, {"date": "2019-01-04", "close": 3.59071048, "volume": 178.0}, {"date": "2019-01-09", "close": 3.59071048, "volume": 278.0}, {"date": "2019-01-10", "close": 3.59071048, "volume": 17.0}, {"date": "2019-01-11", "close": 3.59071048, "volume": 1117.0}, {"date": "2019-01-14", "close": 3.59071048, "volume": 2329.0}, {"date": "2019-01-16", "close": 3.59071048, "volume": 646.0}, {"date": "2019-01-17", "close": 3.59071048, "volume": 8052.0}, {"date": "2019-01-18", "close": 3.59071048, "volume": 2771.0}, {"date": "2019-01-21", "close": 3.59071048, "volume": 139.0}, {"date": "2019-01-22", "close": 4.4883881, "volume": 10153.0}, {"date": "2019-01-23", "close": 4.4883881, "volume": 3822.0}, {"date": "2019-01-24", "close": 4.4883881, "volume": 1515.0}, {"date": "2019-01-29", "close": 4.4883881, "volume": 1941.0}, {"date": "2019-01-30", "close": 3.59071048, "volume": 1487.0}, {"date": "2019-01-31", "close": 3.59071048, "volume": 1281.0}, {"date": "2019-02-01", "close": 3.59071048, "volume": 10905.0}, {"date": "2019-02-04", "close": 3.59071048, "volume": 559.0}, {"date": "2019-02-05", "close": 4.4883881, "volume": 13698.0}, {"date": "2019-02-06", "close": 4.4883881, "volume": 111.0}, {"date": "2019-02-07", "close": 4.4883881, "volume": 236.0}, {"date": "2019-02-08", "close": 4.4883881, "volume": 1114.0}, {"date": "2019-02-11", "close": 4.4883881, "volume": 3900.0}, {"date": "2019-02-12", "close": 4.4883881, "volume": 39.0}, {"date": "2019-02-13", "close": 4.4883881, "volume": 200.0}, {"date": "2019-02-14", "close": 4.4883881, "volume": 1231.0}, {"date": "2019-02-18", "close": 4.4883881, "volume": 852.0}, {"date": "2019-02-19", "close": 4.4883881, "volume": 251.0}, {"date": "2019-02-20", "close": 4.4883881, "volume": 201.0}, {"date": "2019-02-21", "close": 4.4883881, "volume": 1042.0}, {"date": "2019-02-22", "close": 4.4883881, "volume": 1932.0}, {"date": "2019-02-25", "close": 4.4883881, "volume": 401.0}, {"date": "2019-02-26", "close": 3.59071048, "volume": 223.0}, {"date": "2019-02-27", "close": 3.59071048, "volume": 56.0}, {"date": "2019-03-01", "close": 3.59071048, "volume": 479.0}, {"date": "2019-03-04", "close": 3.59071048, "volume": 558.0}, {"date": "2019-03-05", "close": 4.4883881, "volume": 947.0}, {"date": "2019-03-06", "close": 4.4883881, "volume": 674.0}, {"date": "2019-03-08", "close": 3.59071048, "volume": 170.0}, {"date": "2019-03-11", "close": 3.59071048, "volume": 1494.0}, {"date": "2019-03-12", "close": 3.59071048, "volume": 47.0}, {"date": "2019-03-14", "close": 3.59071048, "volume": 4886.0}, {"date": "2019-03-15", "close": 4.4883881, "volume": 219.0}, {"date": "2019-03-18", "close": 4.4883881, "volume": 223.0}, {"date": "2019-03-19", "close": 3.59071048, "volume": 1462.0}, {"date": "2019-03-21", "close": 3.59071048, "volume": 3729.0}, {"date": "2019-03-22", "close": 3.59071048, "volume": 557.0}, {"date": "2019-03-25", "close": 3.59071048, "volume": 3286.0}, {"date": "2019-03-26", "close": 3.59071048, "volume": 1314.0}, {"date": "2019-03-27", "close": 3.59071048, "volume": 1555.0}, {"date": "2019-03-28", "close": 3.59071048, "volume": 468.0}, {"date": "2019-04-03", "close": 2.69303286, "volume": 834.0}, {"date": "2019-04-04", "close": 3.59071048, "volume": 304.0}, {"date": "2019-04-05", "close": 2.69303286, "volume": 802.0}, {"date": "2019-04-08", "close": 3.59071048, "volume": 111.0}, {"date": "2019-04-09", "close": 3.59071048, "volume": 138.0}, {"date": "2019-04-10", "close": 2.69303286, "volume": 115.0}, {"date": "2019-04-11", "close": 2.69303286, "volume": 1520.0}, {"date": "2019-04-12", "close": 3.59071048, "volume": 223.0}, {"date": "2019-04-15", "close": 2.69303286, "volume": 1311.0}, {"date": "2019-04-16", "close": 2.69303286, "volume": 1615.0}, {"date": "2019-04-17", "close": 2.69303286, "volume": 1643.0}, {"date": "2019-04-18", "close": 2.69303286, "volume": 919.0}, {"date": "2019-04-26", "close": 2.69303286, "volume": 869.0}, {"date": "2019-04-30", "close": 2.69303286, "volume": 1121.0}, {"date": "2019-05-01", "close": 3.59071048, "volume": 111.0}, {"date": "2019-05-02", "close": 3.59071048, "volume": 371.0}, {"date": "2019-05-03", "close": 2.69303286, "volume": 557.0}, {"date": "2019-05-06", "close": 2.69303286, "volume": 30.0}, {"date": "2019-05-07", "close": 2.69303286, "volume": 557.0}, {"date": "2019-05-08", "close": 2.69303286, "volume": 119.0}, {"date": "2019-05-10", "close": 2.69303286, "volume": 22.0}, {"date": "2019-05-13", "close": 2.69303286, "volume": 1878.0}, {"date": "2019-05-14", "close": 2.69303286, "volume": 854.0}, {"date": "2019-05-15", "close": 2.69303286, "volume": 163.0}, {"date": "2019-05-16", "close": 2.69303286, "volume": 139.0}, {"date": "2019-05-20", "close": 2.69303286, "volume": 5199.0}, {"date": "2019-05-21", "close": 2.69303286, "volume": 9084.0}, {"date": "2019-05-23", "close": 2.69303286, "volume": 916.0}, {"date": "2019-05-24", "close": 1.79535524, "volume": 618.0}, {"date": "2019-05-27", "close": 2.69303286, "volume": 2676.0}, {"date": "2019-05-30", "close": 1.79535524, "volume": 629.0}, {"date": "2019-05-31", "close": 2.69303286, "volume": 7012.0}, {"date": "2019-06-03", "close": 1.79535524, "volume": 1816.0}, {"date": "2019-06-04", "close": 1.79535524, "volume": 5172.0}, {"date": "2019-06-05", "close": 2.69303286, "volume": 13013.0}, {"date": "2019-06-06", "close": 2.69303286, "volume": 3378.0}, {"date": "2019-06-07", "close": 2.69303286, "volume": 1945.0}, {"date": "2019-06-11", "close": 3.59071048, "volume": 1015.0}, {"date": "2019-06-12", "close": 2.69303286, "volume": 5756.0}, {"date": "2019-06-13", "close": 2.69303286, "volume": 11.0}, {"date": "2019-06-17", "close": 2.69303286, "volume": 5147.0}, {"date": "2019-06-18", "close": 2.69303286, "volume": 3531.0}, {"date": "2019-06-19", "close": 2.69303286, "volume": 2032.0}, {"date": "2019-06-20", "close": 2.69303286, "volume": 408.0}, {"date": "2019-06-21", "close": 2.69303286, "volume": 452.0}, {"date": "2019-06-24", "close": 2.69303286, "volume": 437.0}, {"date": "2019-06-25", "close": 1.79535524, "volume": 17067.0}, {"date": "2019-06-26", "close": 1.79535524, "volume": 8358.0}, {"date": "2019-06-27", "close": 1.79535524, "volume": 2857.0}, {"date": "2019-06-28", "close": 1.79535524, "volume": 746.0}, {"date": "2019-07-03", "close": 1.79535524, "volume": 167.0}, {"date": "2019-07-05", "close": 2.69303286, "volume": 7241.0}, {"date": "2019-07-09", "close": 1.79535524, "volume": 371.0}, {"date": "2019-07-10", "close": 1.79535524, "volume": 948.0}, {"date": "2019-07-11", "close": 1.79535524, "volume": 4844.0}, {"date": "2019-07-12", "close": 1.79535524, "volume": 3815.0}, {"date": "2019-07-15", "close": 1.79535524, "volume": 7259.0}, {"date": "2019-07-17", "close": 1.79535524, "volume": 984.0}, {"date": "2019-07-18", "close": 1.79535524, "volume": 647.0}, {"date": "2019-07-19", "close": 1.79535524, "volume": 1708.0}, {"date": "2019-07-22", "close": 1.79535524, "volume": 780.0}, {"date": "2019-07-23", "close": 1.79535524, "volume": 1988.0}, {"date": "2019-07-24", "close": 2.69303286, "volume": 6573.0}, {"date": "2019-07-25", "close": 1.79535524, "volume": 594.0}, {"date": "2019-07-29", "close": 1.79535524, "volume": 537.0}, {"date": "2019-07-30", "close": 1.79535524, "volume": 5807.0}, {"date": "2019-07-31", "close": 1.79535524, "volume": 331.0}, {"date": "2019-08-01", "close": 1.79535524, "volume": 1398.0}, {"date": "2019-08-05", "close": 1.79535524, "volume": 2247.0}, {"date": "2019-08-12", "close": 1.79535524, "volume": 22.0}, {"date": "2019-08-13", "close": 1.79535524, "volume": 2599.0}, {"date": "2019-08-14", "close": 1.79535524, "volume": 446.0}, {"date": "2019-08-20", "close": 2.69303286, "volume": 11274.0}, {"date": "2019-08-21", "close": 1.79535524, "volume": 8218.0}, {"date": "2019-08-22", "close": 1.79535524, "volume": 2263.0}, {"date": "2019-08-23", "close": 1.79535524, "volume": 3029.0}, {"date": "2019-08-26", "close": 1.79535524, "volume": 6907.0}, {"date": "2019-08-28", "close": 1.79535524, "volume": 2270.0}, {"date": "2019-08-29", "close": 2.69303286, "volume": 50807.0}, {"date": "2019-08-30", "close": 2.69303286, "volume": 2170.0}, {"date": "2019-09-03", "close": 2.69303286, "volume": 39569.0}, {"date": "2019-09-04", "close": 2.69303286, "volume": 7276.0}, {"date": "2019-09-05", "close": 2.69303286, "volume": 4999.0}, {"date": "2019-09-06", "close": 2.69303286, "volume": 3405.0}, {"date": "2019-09-10", "close": 2.69303286, "volume": 223.0}, {"date": "2019-09-12", "close": 2.69303286, "volume": 604.0}, {"date": "2019-09-13", "close": 2.69303286, "volume": 2523.0}, {"date": "2019-09-18", "close": 2.69303286, "volume": 10911.0}, {"date": "2019-09-19", "close": 2.69303286, "volume": 986.0}, {"date": "2019-09-20", "close": 2.69303286, "volume": 446.0}, {"date": "2019-09-24", "close": 2.69303286, "volume": 5612.0}, {"date": "2019-09-25", "close": 2.69303286, "volume": 8728.0}, {"date": "2019-09-26", "close": 2.69303286, "volume": 46122.0}, {"date": "2019-09-27", "close": 1.79535524, "volume": 2856.0}, {"date": "2019-09-30", "close": 2.69303286, "volume": 635.0}, {"date": "2019-10-01", "close": 2.69303286, "volume": 613.0}, {"date": "2019-10-02", "close": 1.79535524, "volume": 278.0}, {"date": "2019-10-03", "close": 2.69303286, "volume": 557.0}, {"date": "2019-10-04", "close": 1.79535524, "volume": 891.0}, {"date": "2019-10-07", "close": 2.69303286, "volume": 201.0}, {"date": "2019-10-08", "close": 2.69303286, "volume": 353.0}, {"date": "2019-10-09", "close": 2.69303286, "volume": 1114.0}, {"date": "2019-10-10", "close": 1.79535524, "volume": 11585.0}, {"date": "2019-10-11", "close": 2.69303286, "volume": 746.0}, {"date": "2019-10-14", "close": 2.69303286, "volume": 980.0}, {"date": "2019-10-15", "close": 2.69303286, "volume": 740.0}, {"date": "2019-10-16", "close": 2.69303286, "volume": 1263.0}, {"date": "2019-10-17", "close": 1.79535524, "volume": 6056.0}, {"date": "2019-10-18", "close": 1.79535524, "volume": 1337.0}, {"date": "2019-10-21", "close": 1.79535524, "volume": 3087.0}, {"date": "2019-10-22", "close": 1.79535524, "volume": 15190.0}, {"date": "2019-10-23", "close": 1.79535524, "volume": 8912.0}, {"date": "2019-10-24", "close": 1.79535524, "volume": 8355.0}, {"date": "2019-11-04", "close": 2.69303286, "volume": 256.0}, {"date": "2019-11-05", "close": 1.79535524, "volume": 61.0}, {"date": "2019-11-08", "close": 1.79535524, "volume": 668.0}, {"date": "2019-11-12", "close": 1.79535524, "volume": 72.0}, {"date": "2019-11-13", "close": 1.79535524, "volume": 35160.0}, {"date": "2019-11-14", "close": 1.79535524, "volume": 26945.0}, {"date": "2019-11-15", "close": 1.79535524, "volume": 3322.0}, {"date": "2019-11-18", "close": 1.79535524, "volume": 6684.0}, {"date": "2019-11-19", "close": 1.79535524, "volume": 8383.0}, {"date": "2019-11-20", "close": 1.79535524, "volume": 2492.0}, {"date": "2019-11-21", "close": 1.79535524, "volume": 6027.0}, {"date": "2019-11-22", "close": 1.79535524, "volume": 74.0}, {"date": "2019-11-25", "close": 1.79535524, "volume": 568.0}, {"date": "2019-11-27", "close": 1.79535524, "volume": 613.0}, {"date": "2019-11-28", "close": 1.79535524, "volume": 1967.0}, {"date": "2019-12-02", "close": 1.79535524, "volume": 37.0}, {"date": "2019-12-04", "close": 1.79535524, "volume": 1204.0}, {"date": "2019-12-05", "close": 1.79535524, "volume": 134.0}, {"date": "2019-12-09", "close": 1.79535524, "volume": 178.0}, {"date": "2019-12-11", "close": 1.79535524, "volume": 925.0}, {"date": "2019-12-12", "close": 1.79535524, "volume": 1003.0}, {"date": "2019-12-13", "close": 2.69303286, "volume": 158248.0}, {"date": "2019-12-16", "close": 2.69303286, "volume": 72950.0}, {"date": "2019-12-17", "close": 2.69303286, "volume": 4734.0}, {"date": "2019-12-18", "close": 2.69303286, "volume": 7638.0}, {"date": "2019-12-20", "close": 2.69303286, "volume": 2785.0}, {"date": "2019-12-23", "close": 2.69303286, "volume": 6573.0}, {"date": "2019-12-24", "close": 2.69303286, "volume": 12264.0}, {"date": "2019-12-27", "close": 2.69303286, "volume": 381.0}, {"date": "2019-12-31", "close": 1.79535524, "volume": 3268.0}, {"date": "2020-01-02", "close": 2.69303286, "volume": 31737.0}, {"date": "2020-01-03", "close": 3.59071048, "volume": 108795.0}, {"date": "2020-01-06", "close": 4.4883881, "volume": 20338.0}, {"date": "2020-01-07", "close": 3.59071048, "volume": 42830.0}, {"date": "2020-01-08", "close": 3.59071048, "volume": 28449.0}, {"date": "2020-01-09", "close": 3.59071048, "volume": 26736.0}, {"date": "2020-01-10", "close": 3.59071048, "volume": 761.0}, {"date": "2020-01-13", "close": 3.59071048, "volume": 1699.0}, {"date": "2020-01-14", "close": 3.59071048, "volume": 111.0}, {"date": "2020-01-16", "close": 3.59071048, "volume": 136857.0}, {"date": "2020-01-17", "close": 3.59071048, "volume": 3493.0}, {"date": "2020-01-20", "close": 2.69303286, "volume": 6138.0}, {"date": "2020-01-21", "close": 3.59071048, "volume": 43212.0}, {"date": "2020-01-22", "close": 2.69303286, "volume": 9747.0}, {"date": "2020-01-23", "close": 2.69303286, "volume": 7296.0}, {"date": "2020-01-24", "close": 3.59071048, "volume": 40103.0}, {"date": "2020-01-28", "close": 4.4883881, "volume": 56549.0}, {"date": "2020-01-29", "close": 3.59071048, "volume": 17919.0}, {"date": "2020-01-30", "close": 4.4883881, "volume": 2655.0}, {"date": "2020-01-31", "close": 3.59071048, "volume": 9729.0}, {"date": "2020-02-03", "close": 3.59071048, "volume": 32770.0}, {"date": "2020-02-04", "close": 3.59071048, "volume": 4287.0}, {"date": "2020-02-05", "close": 2.69303286, "volume": 1985.0}, {"date": "2020-02-06", "close": 3.59071048, "volume": 429.0}, {"date": "2020-02-07", "close": 3.59071048, "volume": 15176.0}, {"date": "2020-02-10", "close": 3.59071048, "volume": 5540.0}, {"date": "2020-02-13", "close": 2.69303286, "volume": 10575.0}, {"date": "2020-02-14", "close": 2.69303286, "volume": 10923.0}, {"date": "2020-02-17", "close": 2.69303286, "volume": 829.0}, {"date": "2020-02-18", "close": 2.69303286, "volume": 111.0}, {"date": "2020-02-19", "close": 3.59071048, "volume": 4043.0}, {"date": "2020-02-20", "close": 2.69303286, "volume": 71906.0}, {"date": "2020-02-21", "close": 2.69303286, "volume": 5301.0}, {"date": "2020-02-24", "close": 2.69303286, "volume": 20361.0}, {"date": "2020-02-25", "close": 1.79535524, "volume": 8889.0}, {"date": "2020-02-26", "close": 1.79535524, "volume": 3776.0}, {"date": "2020-02-27", "close": 2.69303286, "volume": 1183.0}, {"date": "2020-02-28", "close": 2.69303286, "volume": 1977.0}, {"date": "2020-03-02", "close": 2.69303286, "volume": 3062.0}, {"date": "2020-03-03", "close": 1.79535524, "volume": 1012.0}, {"date": "2020-03-05", "close": 1.79535524, "volume": 1857.0}, {"date": "2020-03-06", "close": 1.79535524, "volume": 835.0}, {"date": "2020-03-09", "close": 1.79535524, "volume": 6410.0}, {"date": "2020-03-10", "close": 1.79535524, "volume": 5213.0}, {"date": "2020-03-11", "close": 1.79535524, "volume": 1025.0}, {"date": "2020-03-12", "close": 1.79535524, "volume": 11132.0}, {"date": "2020-03-13", "close": 1.79535524, "volume": 73704.0}, {"date": "2020-03-16", "close": 1.79535524, "volume": 48052.0}, {"date": "2020-03-17", "close": 1.79535524, "volume": 4693.0}, {"date": "2020-03-18", "close": 1.79535524, "volume": 1114.0}, {"date": "2020-03-19", "close": 1.79535524, "volume": 37683.0}, {"date": "2020-03-20", "close": 1.79535524, "volume": 10074.0}, {"date": "2020-03-23", "close": 1.79535524, "volume": 947.0}, {"date": "2020-03-24", "close": 1.79535524, "volume": 1782.0}, {"date": "2020-03-25", "close": 1.79535524, "volume": 1114.0}, {"date": "2020-03-26", "close": 1.79535524, "volume": 5848.0}, {"date": "2020-03-27", "close": 1.79535524, "volume": 167.0}, {"date": "2020-03-30", "close": 1.79535524, "volume": 4723.0}, {"date": "2020-03-31", "close": 1.79535524, "volume": 1459.0}, {"date": "2020-04-01", "close": 1.79535524, "volume": 2739.0}, {"date": "2020-04-02", "close": 1.79535524, "volume": 6322.0}, {"date": "2020-04-03", "close": 1.79535524, "volume": 15480.0}, {"date": "2020-04-06", "close": 1.79535524, "volume": 4856.0}, {"date": "2020-04-07", "close": 1.79535524, "volume": 11769.0}, {"date": "2020-04-08", "close": 1.79535524, "volume": 5403.0}, {"date": "2020-04-09", "close": 1.79535524, "volume": 4938.0}, {"date": "2020-04-14", "close": 1.79535524, "volume": 3890.0}, {"date": "2020-04-15", "close": 1.79535524, "volume": 10717.0}, {"date": "2020-04-17", "close": 1.79535524, "volume": 7179.0}, {"date": "2020-04-20", "close": 1.79535524, "volume": 5289.0}, {"date": "2020-04-21", "close": 1.79535524, "volume": 5605.0}, {"date": "2020-04-23", "close": 2.69303286, "volume": 14793.0}, {"date": "2020-04-24", "close": 2.69303286, "volume": 5951.0}, {"date": "2020-04-27", "close": 2.69303286, "volume": 41090.0}, {"date": "2020-04-28", "close": 2.69303286, "volume": 21587.0}, {"date": "2020-04-29", "close": 2.69303286, "volume": 4345.0}, {"date": "2020-04-30", "close": 2.69303286, "volume": 5586.0}, {"date": "2020-05-01", "close": 2.69303286, "volume": 27864.0}, {"date": "2020-05-04", "close": 1.79535524, "volume": 4432.0}, {"date": "2020-05-05", "close": 1.79535524, "volume": 1071.0}, {"date": "2020-05-06", "close": 1.79535524, "volume": 501.0}, {"date": "2020-05-07", "close": 2.69303286, "volume": 334.0}, {"date": "2020-05-08", "close": 1.79535524, "volume": 5571.0}, {"date": "2020-05-11", "close": 2.69303286, "volume": 7753.0}, {"date": "2020-05-12", "close": 1.79535524, "volume": 4550.0}, {"date": "2020-05-13", "close": 1.79535524, "volume": 11755.0}, {"date": "2020-05-14", "close": 2.69303286, "volume": 4323.0}, {"date": "2020-05-15", "close": 2.69303286, "volume": 1920.0}, {"date": "2020-05-18", "close": 2.69303286, "volume": 9586.0}, {"date": "2020-05-19", "close": 1.79535524, "volume": 2766.0}, {"date": "2020-05-22", "close": 2.69303286, "volume": 728.0}, {"date": "2020-05-25", "close": 1.79535524, "volume": 5645.0}, {"date": "2020-05-27", "close": 2.69303286, "volume": 7478.0}, {"date": "2020-05-28", "close": 1.79535524, "volume": 4880.0}, {"date": "2020-05-29", "close": 2.69303286, "volume": 2598.0}, {"date": "2020-06-01", "close": 2.69303286, "volume": 7419.0}, {"date": "2020-06-02", "close": 1.79535524, "volume": 2869.0}, {"date": "2020-06-03", "close": 1.79535524, "volume": 167.0}, {"date": "2020-06-04", "close": 1.79535524, "volume": 5844.0}, {"date": "2020-06-09", "close": 1.79535524, "volume": 4329.0}, {"date": "2020-06-10", "close": 2.69303286, "volume": 2691.0}, {"date": "2020-06-11", "close": 2.69303286, "volume": 13267.0}, {"date": "2020-06-12", "close": 2.69303286, "volume": 11633.0}, {"date": "2020-06-15", "close": 1.79535524, "volume": 2117.0}, {"date": "2020-06-17", "close": 2.69303286, "volume": 2451.0}, {"date": "2020-06-18", "close": 1.79535524, "volume": 73.0}, {"date": "2020-06-19", "close": 1.79535524, "volume": 7205.0}, {"date": "2020-06-22", "close": 2.69303286, "volume": 11646.0}, {"date": "2020-06-23", "close": 1.79535524, "volume": 4068.0}, {"date": "2020-06-24", "close": 1.79535524, "volume": 7464.0}, {"date": "2020-07-01", "close": 1.79535524, "volume": 3713.0}, {"date": "2020-07-02", "close": 1.79535524, "volume": 4413.0}, {"date": "2020-07-03", "close": 1.79535524, "volume": 1114.0}, {"date": "2020-07-06", "close": 1.79535524, "volume": 7941.0}, {"date": "2020-07-07", "close": 1.79535524, "volume": 189.0}, {"date": "2020-07-08", "close": 1.8572, "volume": 4016.0}, {"date": "2020-07-09", "close": 1.8572, "volume": 2574.0}, {"date": "2020-07-10", "close": 1.8572, "volume": 43450.0}, {"date": "2020-07-13", "close": 1.8572, "volume": 17242.0}, {"date": "2020-07-14", "close": 1.8572, "volume": 1306.0}, {"date": "2020-07-15", "close": 1.8572, "volume": 802.0}, {"date": "2020-07-16", "close": 1.8572, "volume": 3715.0}, {"date": "2020-07-17", "close": 0.9286, "volume": 7031.0}, {"date": "2020-07-20", "close": 0.9286, "volume": 11651.0}, {"date": "2020-07-22", "close": 1.8572, "volume": 81738.0}, {"date": "2020-07-23", "close": 1.8572, "volume": 11104.0}, {"date": "2020-07-27", "close": 1.8572, "volume": 6230.0}, {"date": "2020-07-28", "close": 1.8572, "volume": 12106.0}, {"date": "2020-07-29", "close": 1.8572, "volume": 402.0}, {"date": "2020-07-30", "close": 1.8572, "volume": 2696.0}, {"date": "2020-07-31", "close": 1.8572, "volume": 3176.0}, {"date": "2020-08-03", "close": 1.8572, "volume": 2380.0}, {"date": "2020-08-04", "close": 1.8572, "volume": 11232.0}, {"date": "2020-08-05", "close": 1.8572, "volume": 619.0}, {"date": "2020-08-06", "close": 1.8572, "volume": 14823.0}, {"date": "2020-08-07", "close": 1.8572, "volume": 44350.0}, {"date": "2020-08-10", "close": 3.7144, "volume": 263446.0}, {"date": "2020-08-11", "close": 2.7858, "volume": 146258.0}, {"date": "2020-08-12", "close": 3.7144, "volume": 13748.0}, {"date": "2020-08-13", "close": 2.7858, "volume": 26682.0}, {"date": "2020-08-14", "close": 3.7144, "volume": 12168.0}, {"date": "2020-08-17", "close": 3.7144, "volume": 7381.0}, {"date": "2020-08-18", "close": 1.8572, "volume": 409764.0}, {"date": "2020-08-19", "close": 2.7858, "volume": 18543.0}, {"date": "2020-08-20", "close": 2.7858, "volume": 37974.0}, {"date": "2020-08-21", "close": 2.7858, "volume": 2564.0}, {"date": "2020-08-24", "close": 1.8572, "volume": 2600.0}, {"date": "2020-08-25", "close": 2.7858, "volume": 4798.0}, {"date": "2020-08-26", "close": 2.7858, "volume": 8879.0}, {"date": "2020-08-27", "close": 1.8572, "volume": 2854.0}, {"date": "2020-08-28", "close": 1.8572, "volume": 21015.0}, {"date": "2020-08-31", "close": 1.8572, "volume": 9179.0}, {"date": "2020-09-01", "close": 1.8572, "volume": 1400.0}, {"date": "2020-09-02", "close": 1.8572, "volume": 5142.0}, {"date": "2020-09-03", "close": 1.8572, "volume": 17778.0}, {"date": "2020-09-04", "close": 2.7858, "volume": 2448.0}, {"date": "2020-09-07", "close": 1.8572, "volume": 4924.0}, {"date": "2020-09-08", "close": 2.7858, "volume": 9396.0}, {"date": "2020-09-09", "close": 2.7858, "volume": 8650.0}, {"date": "2020-09-10", "close": 2.7858, "volume": 4838.0}, {"date": "2020-09-11", "close": 1.8572, "volume": 2875.0}, {"date": "2020-09-14", "close": 1.8572, "volume": 1970.0}, {"date": "2020-09-15", "close": 1.8572, "volume": 5672.0}, {"date": "2020-09-16", "close": 1.8572, "volume": 5648.0}, {"date": "2020-09-17", "close": 1.8572, "volume": 3620.0}, {"date": "2020-09-18", "close": 1.8572, "volume": 9405.0}, {"date": "2020-09-21", "close": 1.8572, "volume": 4279.0}, {"date": "2020-09-22", "close": 1.8572, "volume": 668.0}, {"date": "2020-09-23", "close": 1.8572, "volume": 1644.0}, {"date": "2020-09-24", "close": 1.8572, "volume": 10444.0}, {"date": "2020-09-25", "close": 1.8572, "volume": 580.0}, {"date": "2020-09-28", "close": 1.8572, "volume": 7434.0}, {"date": "2020-09-29", "close": 2.7858, "volume": 1077.0}, {"date": "2020-09-30", "close": 1.8572, "volume": 3770.0}, {"date": "2020-10-01", "close": 1.8572, "volume": 5833.0}, {"date": "2020-10-02", "close": 1.8572, "volume": 4365.0}, {"date": "2020-10-05", "close": 1.8572, "volume": 1830.0}, {"date": "2020-10-06", "close": 2.7858, "volume": 4623.0}, {"date": "2020-10-07", "close": 2.7858, "volume": 3834.0}, {"date": "2020-10-08", "close": 1.8572, "volume": 26372.0}, {"date": "2020-10-09", "close": 2.7858, "volume": 64565.0}, {"date": "2020-10-12", "close": 2.7858, "volume": 237692.0}, {"date": "2020-10-13", "close": 2.7858, "volume": 24999.0}, {"date": "2020-10-14", "close": 2.7858, "volume": 4039.0}, {"date": "2020-10-15", "close": 2.7858, "volume": 196969.0}, {"date": "2020-10-16", "close": 2.7858, "volume": 14852.0}, {"date": "2020-10-19", "close": 2.7858, "volume": 41795.0}, {"date": "2020-10-20", "close": 2.7858, "volume": 10079.0}, {"date": "2020-10-21", "close": 2.7858, "volume": 6845.0}, {"date": "2020-10-22", "close": 3.7144, "volume": 8151.0}, {"date": "2020-10-23", "close": 2.7858, "volume": 5190.0}, {"date": "2020-10-26", "close": 3.7144, "volume": 3941.0}, {"date": "2020-10-27", "close": 2.7858, "volume": 7454.0}, {"date": "2020-10-28", "close": 2.7858, "volume": 6461.0}, {"date": "2020-10-29", "close": 2.7858, "volume": 19559.0}, {"date": "2020-10-30", "close": 2.7858, "volume": 4372.0}, {"date": "2020-11-02", "close": 2.7858, "volume": 72700.0}, {"date": "2020-11-03", "close": 2.7858, "volume": 12388.0}, {"date": "2020-11-04", "close": 2.7858, "volume": 2403.0}, {"date": "2020-11-05", "close": 2.7858, "volume": 3358.0}, {"date": "2020-11-06", "close": 2.7858, "volume": 9937.0}, {"date": "2020-11-09", "close": 2.7858, "volume": 19546.0}, {"date": "2020-11-10", "close": 2.7858, "volume": 5002.0}, {"date": "2020-11-11", "close": 2.7858, "volume": 5901.0}, {"date": "2020-11-12", "close": 2.7858, "volume": 5272.0}, {"date": "2020-11-13", "close": 2.7858, "volume": 12411.0}, {"date": "2020-11-16", "close": 2.7858, "volume": 1750.0}, {"date": "2020-11-17", "close": 2.7858, "volume": 15251.0}, {"date": "2020-11-18", "close": 2.7858, "volume": 844.0}, {"date": "2020-11-19", "close": 1.8572, "volume": 1584.0}, {"date": "2020-11-20", "close": 2.7858, "volume": 11269.0}, {"date": "2020-11-23", "close": 2.7858, "volume": 15348.0}, {"date": "2020-11-24", "close": 2.7858, "volume": 14364.0}, {"date": "2020-11-25", "close": 2.7858, "volume": 12610.0}, {"date": "2020-11-26", "close": 2.7858, "volume": 3139.0}, {"date": "2020-11-27", "close": 2.7858, "volume": 942.0}, {"date": "2020-11-30", "close": 2.7858, "volume": 423.0}, {"date": "2020-12-01", "close": 2.7858, "volume": 1023.0}, {"date": "2020-12-02", "close": 2.7858, "volume": 14641.0}, {"date": "2020-12-04", "close": 2.7858, "volume": 1506.0}, {"date": "2020-12-07", "close": 2.7858, "volume": 13910.0}, {"date": "2020-12-08", "close": 2.7858, "volume": 13757.0}, {"date": "2020-12-09", "close": 2.7858, "volume": 12331.0}, {"date": "2020-12-10", "close": 2.7858, "volume": 4327.0}, {"date": "2020-12-11", "close": 2.7858, "volume": 1699.0}, {"date": "2020-12-14", "close": 2.7858, "volume": 2905.0}, {"date": "2020-12-15", "close": 2.7858, "volume": 2945.0}, {"date": "2020-12-16", "close": 2.7858, "volume": 14408.0}, {"date": "2020-12-17", "close": 2.7858, "volume": 2687.0}, {"date": "2020-12-18", "close": 1.8572, "volume": 3823.0}, {"date": "2020-12-21", "close": 1.8572, "volume": 1626.0}, {"date": "2020-12-22", "close": 2.7858, "volume": 6185.0}, {"date": "2020-12-23", "close": 2.7858, "volume": 3109.0}, {"date": "2020-12-30", "close": 1.8572, "volume": 969.0}, {"date": "2020-12-31", "close": 1.8572, "volume": 894.0}, {"date": "2021-01-04", "close": 1.8572, "volume": 211.0}, {"date": "2021-01-05", "close": 1.8572, "volume": 2075.0}, {"date": "2021-01-06", "close": 1.8572, "volume": 1256.0}, {"date": "2021-01-07", "close": 1.8572, "volume": 2800.0}, {"date": "2021-01-08", "close": 1.8572, "volume": 3360.0}, {"date": "2021-01-11", "close": 1.8572, "volume": 576.0}, {"date": "2021-01-12", "close": 1.8572, "volume": 8290.0}, {"date": "2021-01-13", "close": 1.8572, "volume": 2944.0}, {"date": "2021-01-14", "close": 1.8572, "volume": 6688.0}, {"date": "2021-01-18", "close": 1.8572, "volume": 2702.0}, {"date": "2021-01-19", "close": 2.7858, "volume": 59796.0}, {"date": "2021-01-20", "close": 2.7858, "volume": 10285.0}, {"date": "2021-01-21", "close": 2.7858, "volume": 12668.0}, {"date": "2021-01-22", "close": 2.7858, "volume": 21897.0}, {"date": "2021-02-04", "close": 2.7858, "volume": 9956.0}, {"date": "2021-02-05", "close": 2.7858, "volume": 13827.0}, {"date": "2021-02-08", "close": 2.55365, "volume": 23065.0}, {"date": "2021-02-09", "close": 2.55365, "volume": 10314.0}, {"date": "2021-02-10", "close": 2.41436, "volume": 17712.0}, {"date": "2021-02-11", "close": 2.73937, "volume": 5771.0}, {"date": "2021-02-12", "close": 2.69294, "volume": 13282.0}, {"date": "2021-02-15", "close": 2.64651, "volume": 14760.0}, {"date": "2021-02-16", "close": 2.60008, "volume": 6314.0}, {"date": "2021-02-17", "close": 2.64651, "volume": 3470.0}, {"date": "2021-02-18", "close": 2.60008, "volume": 1584.0}, {"date": "2021-02-19", "close": 2.64651, "volume": 14237.0}, {"date": "2021-02-24", "close": 2.87866, "volume": 53015.0}, {"date": "2021-02-25", "close": 3.01795, "volume": 22983.0}, {"date": "2021-02-26", "close": 2.87866, "volume": 38448.0}, {"date": "2021-03-01", "close": 2.69294, "volume": 33997.0}, {"date": "2021-03-02", "close": 2.83223, "volume": 39681.0}, {"date": "2021-03-03", "close": 2.55365, "volume": 87534.0}, {"date": "2021-03-04", "close": 2.7858, "volume": 300380.0}, {"date": "2021-03-05", "close": 2.46079, "volume": 65099.0}, {"date": "2021-03-08", "close": 2.55365, "volume": 24653.0}, {"date": "2021-03-09", "close": 2.41436, "volume": 20725.0}, {"date": "2021-03-10", "close": 2.46079, "volume": 7765.0}, {"date": "2021-03-11", "close": 2.50722, "volume": 17410.0}, {"date": "2021-03-12", "close": 2.55365, "volume": 15781.0}, {"date": "2021-03-15", "close": 2.50722, "volume": 3100.0}, {"date": "2021-03-16", "close": 2.55365, "volume": 15032.0}, {"date": "2021-03-17", "close": 2.46079, "volume": 20184.0}, {"date": "2021-03-18", "close": 2.64651, "volume": 9864.0}, {"date": "2021-03-19", "close": 2.50722, "volume": 21393.0}, {"date": "2021-03-22", "close": 2.55365, "volume": 16670.0}, {"date": "2021-03-23", "close": 2.55365, "volume": 15923.0}, {"date": "2021-03-24", "close": 2.69294, "volume": 9622.0}, {"date": "2021-03-25", "close": 2.60008, "volume": 4845.0}, {"date": "2021-03-26", "close": 2.46079, "volume": 11287.0}, {"date": "2021-03-29", "close": 2.36793, "volume": 87847.0}, {"date": "2021-03-30", "close": 2.3215, "volume": 22137.0}, {"date": "2021-03-31", "close": 2.46079, "volume": 4459.0}, {"date": "2021-04-01", "close": 2.3215, "volume": 9932.0}, {"date": "2021-04-06", "close": 2.36793, "volume": 7603.0}, {"date": "2021-04-07", "close": 2.3215, "volume": 15076.0}, {"date": "2021-04-08", "close": 2.3215, "volume": 1175.0}, {"date": "2021-04-09", "close": 2.3215, "volume": 42061.0}, {"date": "2021-04-12", "close": 2.22864, "volume": 6077.0}, {"date": "2021-04-13", "close": 2.22864, "volume": 2187.0}, {"date": "2021-04-14", "close": 2.22864, "volume": 5951.0}, {"date": "2021-04-15", "close": 2.13578, "volume": 7341.0}, {"date": "2021-04-16", "close": 1.8572, "volume": 221533.0}, {"date": "2021-04-19", "close": 1.76434, "volume": 41172.0}, {"date": "2021-04-20", "close": 1.71791, "volume": 56517.0}, {"date": "2021-04-21", "close": 1.71791, "volume": 13030.0}, {"date": "2021-04-22", "close": 1.71791, "volume": 18817.0}, {"date": "2021-04-23", "close": 1.67148, "volume": 24257.0}, {"date": "2021-04-26", "close": 1.67148, "volume": 12067.0}, {"date": "2021-04-27", "close": 1.71791, "volume": 6331.0}, {"date": "2021-04-28", "close": 1.71791, "volume": 5511.0}, {"date": "2021-04-29", "close": 1.71791, "volume": 22161.0}, {"date": "2021-04-30", "close": 1.67148, "volume": 9598.0}, {"date": "2021-05-03", "close": 1.67148, "volume": 12857.0}, {"date": "2021-05-04", "close": 1.57862, "volume": 34237.0}, {"date": "2021-05-05", "close": 1.57862, "volume": 3076.0}, {"date": "2021-05-06", "close": 1.57862, "volume": 19421.0}, {"date": "2021-05-07", "close": 1.57862, "volume": 16682.0}, {"date": "2021-05-10", "close": 1.53219, "volume": 16924.0}, {"date": "2021-05-11", "close": 1.53219, "volume": 15971.0}, {"date": "2021-05-12", "close": 1.3929, "volume": 74278.0}, {"date": "2021-05-13", "close": 1.53219, "volume": 20683.0}, {"date": "2021-05-14", "close": 1.57862, "volume": 6678.0}, {"date": "2021-05-17", "close": 1.48576, "volume": 8922.0}, {"date": "2021-05-18", "close": 1.62505, "volume": 3098.0}, {"date": "2021-05-19", "close": 1.57862, "volume": 18016.0}, {"date": "2021-05-20", "close": 1.67148, "volume": 31320.0}, {"date": "2021-05-21", "close": 1.71791, "volume": 8446.0}, {"date": "2021-05-24", "close": 1.76434, "volume": 15607.0}, {"date": "2021-05-25", "close": 1.76434, "volume": 12645.0}, {"date": "2021-05-26", "close": 1.99649, "volume": 48277.0}, {"date": "2021-05-27", "close": 1.99649, "volume": 18174.0}, {"date": "2021-05-28", "close": 1.81077, "volume": 43940.0}, {"date": "2021-05-31", "close": 1.81077, "volume": 3780.0}, {"date": "2021-06-01", "close": 1.71791, "volume": 6868.0}, {"date": "2021-06-02", "close": 1.71791, "volume": 3001.0}, {"date": "2021-06-03", "close": 1.71791, "volume": 12186.0}, {"date": "2021-06-04", "close": 1.76434, "volume": 969.0}, {"date": "2021-06-08", "close": 1.81077, "volume": 1079.0}, {"date": "2021-06-09", "close": 1.71791, "volume": 12557.0}, {"date": "2021-06-10", "close": 1.71791, "volume": 8201.0}, {"date": "2021-06-11", "close": 1.62505, "volume": 21583.0}, {"date": "2021-06-15", "close": 1.48576, "volume": 47483.0}, {"date": "2021-06-16", "close": 1.48576, "volume": 15579.0}, {"date": "2021-06-17", "close": 1.53219, "volume": 35774.0}, {"date": "2021-06-18", "close": 1.67148, "volume": 41815.0}, {"date": "2021-06-21", "close": 1.62505, "volume": 9509.0}, {"date": "2021-06-22", "close": 1.57862, "volume": 108.0}, {"date": "2021-06-23", "close": 1.57862, "volume": 12763.0}, {"date": "2021-06-24", "close": 1.71791, "volume": 10530.0}, {"date": "2021-06-25", "close": 1.57862, "volume": 12213.0}, {"date": "2021-06-28", "close": 1.67148, "volume": 8755.0}, {"date": "2021-06-29", "close": 1.62505, "volume": 18233.0}, {"date": "2021-06-30", "close": 1.62505, "volume": 2599.0}, {"date": "2021-07-01", "close": 1.76434, "volume": 8902.0}, {"date": "2021-07-02", "close": 1.90363, "volume": 11063.0}, {"date": "2021-07-05", "close": 1.90363, "volume": 18179.0}, {"date": "2021-07-06", "close": 1.90363, "volume": 5789.0}, {"date": "2021-07-07", "close": 1.8572, "volume": 4738.0}, {"date": "2021-07-08", "close": 1.76434, "volume": 23208.0}, {"date": "2021-07-09", "close": 1.81077, "volume": 56826.0}, {"date": "2021-07-12", "close": 1.81077, "volume": 7828.0}, {"date": "2021-07-13", "close": 1.8572, "volume": 1206.0}, {"date": "2021-07-14", "close": 1.81077, "volume": 1077.0}, {"date": "2021-07-15", "close": 1.76434, "volume": 1024.0}, {"date": "2021-07-16", "close": 1.71791, "volume": 4523.0}, {"date": "2021-07-19", "close": 1.81077, "volume": 9305.0}, {"date": "2021-07-20", "close": 1.8572, "volume": 6514.0}, {"date": "2021-07-21", "close": 1.81077, "volume": 8802.0}, {"date": "2021-07-22", "close": 1.8572, "volume": 9337.0}, {"date": "2021-07-23", "close": 1.81077, "volume": 12062.0}, {"date": "2021-07-26", "close": 1.8572, "volume": 20659.0}, {"date": "2021-07-27", "close": 1.90363, "volume": 3396.0}, {"date": "2021-07-28", "close": 1.8572, "volume": 17738.0}, {"date": "2021-07-29", "close": 1.95006, "volume": 33541.0}, {"date": "2021-07-30", "close": 2.08935, "volume": 33282.0}, {"date": "2021-08-02", "close": 2.18221, "volume": 25439.0}, {"date": "2021-08-03", "close": 2.13578, "volume": 6855.0}, {"date": "2021-08-04", "close": 1.99649, "volume": 11902.0}, {"date": "2021-08-05", "close": 1.99649, "volume": 10237.0}, {"date": "2021-08-06", "close": 1.90363, "volume": 18708.0}, {"date": "2021-08-09", "close": 1.8572, "volume": 14500.0}, {"date": "2021-08-10", "close": 1.81077, "volume": 5927.0}, {"date": "2021-08-11", "close": 1.81077, "volume": 4308.0}, {"date": "2021-08-12", "close": 1.8572, "volume": 3477.0}, {"date": "2021-08-13", "close": 1.8572, "volume": 1341.0}, {"date": "2021-08-16", "close": 1.81077, "volume": 3361.0}, {"date": "2021-08-17", "close": 1.8572, "volume": 1817.0}, {"date": "2021-08-18", "close": 1.8572, "volume": 8606.0}, {"date": "2021-08-19", "close": 1.8572, "volume": 633.0}, {"date": "2021-08-20", "close": 1.71791, "volume": 11759.0}, {"date": "2021-08-23", "close": 1.76434, "volume": 323.0}, {"date": "2021-08-24", "close": 1.81077, "volume": 9047.0}, {"date": "2021-08-25", "close": 1.81077, "volume": 156.0}, {"date": "2021-08-26", "close": 1.95006, "volume": 13200.0}, {"date": "2021-08-27", "close": 1.8572, "volume": 15579.0}, {"date": "2021-08-30", "close": 1.81077, "volume": 180.0}, {"date": "2021-08-31", "close": 1.81077, "volume": 108.0}, {"date": "2021-09-01", "close": 1.8572, "volume": 7512.0}, {"date": "2021-09-02", "close": 1.81077, "volume": 5853.0}, {"date": "2021-09-03", "close": 1.81077, "volume": 10621.0}, {"date": "2021-09-06", "close": 1.71791, "volume": 9315.0}, {"date": "2021-09-07", "close": 1.76434, "volume": 2450.0}, {"date": "2021-09-08", "close": 1.71791, "volume": 3885.0}, {"date": "2021-09-09", "close": 1.71791, "volume": 590.0}, {"date": "2021-09-10", "close": 1.76434, "volume": 12921.0}, {"date": "2021-09-15", "close": 1.76434, "volume": 23893.0}, {"date": "2021-09-16", "close": 1.81077, "volume": 6785.0}, {"date": "2021-09-17", "close": 1.76434, "volume": 6218.0}, {"date": "2021-09-20", "close": 1.71791, "volume": 15084.0}, {"date": "2021-09-21", "close": 1.76434, "volume": 18695.0}, {"date": "2021-09-22", "close": 1.71791, "volume": 14001.0}, {"date": "2021-09-23", "close": 1.67148, "volume": 614.0}, {"date": "2021-09-24", "close": 1.57862, "volume": 29090.0}, {"date": "2021-09-27", "close": 1.67148, "volume": 1406.0}, {"date": "2021-09-28", "close": 1.71791, "volume": 4530.0}, {"date": "2021-09-29", "close": 1.62505, "volume": 45102.0}, {"date": "2021-09-30", "close": 1.67148, "volume": 7841.0}, {"date": "2021-10-01", "close": 1.57862, "volume": 13167.0}, {"date": "2021-10-04", "close": 1.48576, "volume": 29501.0}, {"date": "2021-10-05", "close": 1.53219, "volume": 1806.0}, {"date": "2021-10-06", "close": 1.48576, "volume": 2966.0}, {"date": "2021-10-07", "close": 1.57862, "volume": 25073.0}, {"date": "2021-10-08", "close": 1.62505, "volume": 1405.0}, {"date": "2021-10-11", "close": 1.53219, "volume": 22114.0}, {"date": "2021-10-13", "close": 1.62505, "volume": 91001.0}, {"date": "2021-10-14", "close": 1.71791, "volume": 38721.0}, {"date": "2021-10-15", "close": 1.90363, "volume": 88540.0}, {"date": "2021-10-18", "close": 1.8572, "volume": 13986.0}, {"date": "2021-10-19", "close": 1.76434, "volume": 14744.0}, {"date": "2021-10-20", "close": 1.81077, "volume": 6775.0}, {"date": "2021-10-21", "close": 1.76434, "volume": 9062.0}, {"date": "2021-10-22", "close": 1.8572, "volume": 20218.0}, {"date": "2021-10-25", "close": 1.71791, "volume": 52757.0}, {"date": "2021-10-26", "close": 1.76434, "volume": 39520.0}, {"date": "2021-10-27", "close": 1.81077, "volume": 10271.0}, {"date": "2021-10-28", "close": 1.81077, "volume": 16650.0}, {"date": "2021-10-29", "close": 1.81077, "volume": 11132.0}, {"date": "2021-11-01", "close": 1.8572, "volume": 10662.0}, {"date": "2021-11-02", "close": 1.76434, "volume": 4894.0}, {"date": "2021-11-03", "close": 1.67148, "volume": 10048.0}, {"date": "2021-11-04", "close": 1.71791, "volume": 6330.0}, {"date": "2021-11-05", "close": 1.71791, "volume": 7191.0}, {"date": "2021-11-08", "close": 1.76434, "volume": 9234.0}, {"date": "2021-11-09", "close": 1.76434, "volume": 5337.0}, {"date": "2021-11-10", "close": 1.76434, "volume": 9498.0}, {"date": "2021-11-11", "close": 1.71791, "volume": 10685.0}, {"date": "2021-11-12", "close": 1.71791, "volume": 4959.0}, {"date": "2021-11-15", "close": 1.76434, "volume": 4765.0}, {"date": "2021-11-16", "close": 1.76434, "volume": 5735.0}, {"date": "2021-11-17", "close": 1.71791, "volume": 21805.0}, {"date": "2021-11-18", "close": 1.67148, "volume": 32295.0}, {"date": "2021-11-19", "close": 1.67148, "volume": 17138.0}, {"date": "2021-11-22", "close": 1.71791, "volume": 9614.0}, {"date": "2021-11-23", "close": 1.67148, "volume": 32724.0}, {"date": "2021-11-24", "close": 1.67148, "volume": 35941.0}, {"date": "2021-11-25", "close": 1.71791, "volume": 14526.0}, {"date": "2021-11-26", "close": 1.71791, "volume": 10341.0}, {"date": "2021-11-29", "close": 1.62505, "volume": 30153.0}, {"date": "2021-11-30", "close": 1.62505, "volume": 6876.0}, {"date": "2021-12-03", "close": 1.62505, "volume": 7673.0}, {"date": "2021-12-06", "close": 1.601835, "volume": 49161.0}, {"date": "2021-12-07", "close": 1.53219, "volume": 7276.0}, {"date": "2021-12-08", "close": 1.57862, "volume": 3673.0}, {"date": "2021-12-09", "close": 1.57862, "volume": 639.0}, {"date": "2021-12-10", "close": 1.48576, "volume": 31912.0}, {"date": "2021-12-13", "close": 1.48576, "volume": 37170.0}, {"date": "2021-12-14", "close": 1.48576, "volume": 31163.0}, {"date": "2021-12-15", "close": 1.48576, "volume": 1271.0}, {"date": "2021-12-16", "close": 1.57862, "volume": 14009.0}, {"date": "2021-12-17", "close": 1.57862, "volume": 30212.0}, {"date": "2021-12-20", "close": 1.57862, "volume": 17846.0}, {"date": "2021-12-21", "close": 1.62505, "volume": 18304.0}, {"date": "2021-12-22", "close": 1.62505, "volume": 1615.0}, {"date": "2021-12-23", "close": 1.71791, "volume": 15855.0}, {"date": "2021-12-24", "close": 1.71791, "volume": 6717.0}, {"date": "2021-12-29", "close": 1.71791, "volume": 5896.0}, {"date": "2021-12-30", "close": 1.76434, "volume": 453.0}, {"date": "2021-12-31", "close": 1.76434, "volume": 5001.0}, {"date": "2022-01-04", "close": 1.76434, "volume": 13492.0}, {"date": "2022-01-05", "close": 1.71791, "volume": 15381.0}, {"date": "2022-01-06", "close": 1.62505, "volume": 23161.0}, {"date": "2022-01-07", "close": 1.76434, "volume": 16478.0}, {"date": "2022-01-10", "close": 1.62505, "volume": 727.0}, {"date": "2022-01-11", "close": 1.62505, "volume": 1431.0}, {"date": "2022-01-12", "close": 1.71791, "volume": 8640.0}, {"date": "2022-01-13", "close": 1.81077, "volume": 27154.0}, {"date": "2022-01-14", "close": 1.76434, "volume": 22261.0}, {"date": "2022-01-17", "close": 1.81077, "volume": 123730.0}, {"date": "2022-01-18", "close": 1.99649, "volume": 31392.0}, {"date": "2022-01-19", "close": 1.90363, "volume": 10013.0}, {"date": "2022-01-20", "close": 1.8572, "volume": 28502.0}, {"date": "2022-01-21", "close": 1.71791, "volume": 70738.0}, {"date": "2022-01-24", "close": 1.62505, "volume": 4110.0}, {"date": "2022-01-25", "close": 1.53219, "volume": 40666.0}, {"date": "2022-01-27", "close": 1.3929, "volume": 17921.0}, {"date": "2022-01-28", "close": 1.57862, "volume": 775.0}, {"date": "2022-01-31", "close": 1.48576, "volume": 2407.0}, {"date": "2022-02-01", "close": 1.43933, "volume": 2311.0}, {"date": "2022-02-02", "close": 1.48576, "volume": 78.0}, {"date": "2022-02-03", "close": 1.62505, "volume": 6930.0}, {"date": "2022-02-04", "close": 1.57862, "volume": 4989.0}, {"date": "2022-02-07", "close": 1.57862, "volume": 32159.0}, {"date": "2022-02-08", "close": 1.57862, "volume": 2283.0}, {"date": "2022-02-09", "close": 1.57862, "volume": 2477.0}, {"date": "2022-02-10", "close": 1.57862, "volume": 43.0}, {"date": "2022-02-11", "close": 1.53219, "volume": 2046.0}, {"date": "2022-02-14", "close": 1.53219, "volume": 1658.0}, {"date": "2022-02-15", "close": 1.53219, "volume": 4054.0}, {"date": "2022-02-16", "close": 1.57862, "volume": 1292.0}, {"date": "2022-02-17", "close": 1.57862, "volume": 13138.0}, {"date": "2022-02-18", "close": 1.57862, "volume": 3635.0}, {"date": "2022-02-21", "close": 1.57862, "volume": 2151.0}, {"date": "2022-02-22", "close": 1.53219, "volume": 1987.0}, {"date": "2022-02-23", "close": 1.43933, "volume": 12907.0}, {"date": "2022-02-24", "close": 1.43933, "volume": 1077.0}, {"date": "2022-02-25", "close": 1.43933, "volume": 5510.0}, {"date": "2022-02-28", "close": 1.3929, "volume": 9308.0}, {"date": "2022-03-01", "close": 1.48576, "volume": 4531.0}, {"date": "2022-03-03", "close": 1.62505, "volume": 97369.0}, {"date": "2022-03-04", "close": 1.62505, "volume": 31373.0}, {"date": "2022-03-07", "close": 1.67148, "volume": 22984.0}, {"date": "2022-03-08", "close": 1.62505, "volume": 19249.0}, {"date": "2022-03-09", "close": 1.62505, "volume": 13346.0}, {"date": "2022-03-10", "close": 1.62505, "volume": 15507.0}, {"date": "2022-03-11", "close": 1.7, "volume": 46325.0}, {"date": "2022-03-14", "close": 1.6, "volume": 23117.0}, {"date": "2022-03-15", "close": 1.65, "volume": 32040.0}, {"date": "2022-03-16", "close": 1.55, "volume": 19548.0}, {"date": "2022-03-17", "close": 1.6, "volume": 15080.0}, {"date": "2022-03-18", "close": 1.65, "volume": 12358.0}, {"date": "2022-03-21", "close": 1.75, "volume": 1762.0}, {"date": "2022-03-22", "close": 1.6, "volume": 24050.0}, {"date": "2022-03-23", "close": 1.6, "volume": 1818.0}, {"date": "2022-03-24", "close": 1.65, "volume": 6386.0}, {"date": "2022-03-25", "close": 1.6, "volume": 25814.0}, {"date": "2022-03-28", "close": 1.6, "volume": 17310.0}, {"date": "2022-03-29", "close": 1.625, "volume": 29723.0}, {"date": "2022-03-30", "close": 1.7, "volume": 10928.0}, {"date": "2022-03-31", "close": 1.65, "volume": 18308.0}, {"date": "2022-04-01", "close": 1.7, "volume": 38641.0}, {"date": "2022-04-04", "close": 1.7, "volume": 40309.0}, {"date": "2022-04-05", "close": 1.7, "volume": 23753.0}, {"date": "2022-04-06", "close": 1.75, "volume": 15156.0}, {"date": "2022-04-07", "close": 1.7, "volume": 59200.0}, {"date": "2022-04-08", "close": 1.75, "volume": 29499.0}, {"date": "2022-04-11", "close": 1.75, "volume": 25537.0}, {"date": "2022-04-12", "close": 1.7, "volume": 14569.0}, {"date": "2022-04-13", "close": 1.65, "volume": 7796.0}, {"date": "2022-04-14", "close": 1.65, "volume": 140840.0}, {"date": "2022-04-19", "close": 1.55, "volume": 116722.0}, {"date": "2022-04-20", "close": 1.575, "volume": 22437.0}, {"date": "2022-04-21", "close": 1.6, "volume": 64679.0}, {"date": "2022-04-22", "close": 1.65, "volume": 77481.0}, {"date": "2022-04-26", "close": 1.65, "volume": 90192.0}, {"date": "2022-04-27", "close": 1.65, "volume": 15222.0}, {"date": "2022-04-28", "close": 1.65, "volume": 5993.0}, {"date": "2022-04-29", "close": 1.65, "volume": 10086.0}, {"date": "2022-05-02", "close": 1.6, "volume": 16975.0}, {"date": "2022-05-03", "close": 1.5, "volume": 50423.0}, {"date": "2022-05-04", "close": 1.3, "volume": 74445.0}, {"date": "2022-05-05", "close": 1.45, "volume": 7204.0}, {"date": "2022-05-06", "close": 1.4, "volume": 20260.0}, {"date": "2022-05-09", "close": 1.2, "volume": 87412.0}, {"date": "2022-05-10", "close": 1.2, "volume": 106617.0}, {"date": "2022-05-11", "close": 1.2, "volume": 53265.0}, {"date": "2022-05-12", "close": 1.5, "volume": 53690.0}, {"date": "2022-05-13", "close": 1.4, "volume": 6875.0}, {"date": "2022-05-16", "close": 1.35, "volume": 8386.0}, {"date": "2022-05-17", "close": 1.5, "volume": 23593.0}, {"date": "2022-05-18", "close": 1.45, "volume": 5650.0}, {"date": "2022-05-20", "close": 1.5, "volume": 7259.0}, {"date": "2022-05-23", "close": 1.45, "volume": 6151.0}, {"date": "2022-05-24", "close": 1.4, "volume": 8006.0}, {"date": "2022-05-25", "close": 1.3, "volume": 7555.0}, {"date": "2022-05-26", "close": 1.25, "volume": 14107.0}, {"date": "2022-05-27", "close": 1.3, "volume": 11808.0}, {"date": "2022-05-30", "close": 1.25, "volume": 6619.0}, {"date": "2022-05-31", "close": 1.225, "volume": 31618.0}, {"date": "2022-06-01", "close": 1.2, "volume": 23491.0}, {"date": "2022-06-02", "close": 1.2, "volume": 12328.0}, {"date": "2022-06-03", "close": 1.25, "volume": 4684.0}, {"date": "2022-06-06", "close": 1.25, "volume": 31119.0}, {"date": "2022-06-07", "close": 1.3, "volume": 6700.0}, {"date": "2022-06-08", "close": 1.3, "volume": 28672.0}, {"date": "2022-06-09", "close": 1.225, "volume": 12246.0}, {"date": "2022-06-10", "close": 1.3, "volume": 58841.0}, {"date": "2022-06-14", "close": 1.2, "volume": 37594.0}, {"date": "2022-06-15", "close": 1.05, "volume": 70867.0}, {"date": "2022-06-16", "close": 1.2, "volume": 10499.0}, {"date": "2022-06-17", "close": 1.1, "volume": 1865.0}, {"date": "2022-06-20", "close": 1.15, "volume": 5591.0}, {"date": "2022-06-21", "close": 1.2, "volume": 41821.0}, {"date": "2022-06-22", "close": 1.05, "volume": 35322.0}, {"date": "2022-06-23", "close": 0.95, "volume": 38534.0}, {"date": "2022-06-24", "close": 0.95, "volume": 38549.0}, {"date": "2022-06-27", "close": 0.925, "volume": 31654.0}, {"date": "2022-06-28", "close": 0.95, "volume": 11792.0}, {"date": "2022-06-29", "close": 0.95, "volume": 14540.0}, {"date": "2022-06-30", "close": 0.9, "volume": 56318.0}, {"date": "2022-07-01", "close": 0.95, "volume": 6485.0}, {"date": "2022-07-04", "close": 0.95, "volume": 3000.0}, {"date": "2022-07-05", "close": 0.95, "volume": 1017.0}, {"date": "2022-07-06", "close": 0.95, "volume": 1546.0}, {"date": "2022-07-07", "close": 0.95, "volume": 1579.0}, {"date": "2022-07-08", "close": 0.9, "volume": 10901.0}, {"date": "2022-07-11", "close": 0.85, "volume": 8104.0}, {"date": "2022-07-12", "close": 0.9, "volume": 8676.0}, {"date": "2022-07-13", "close": 0.85, "volume": 2415.0}, {"date": "2022-07-14", "close": 0.75, "volume": 13160.0}, {"date": "2022-07-15", "close": 0.8, "volume": 800.0}, {"date": "2022-07-18", "close": 0.8, "volume": 1076.0}, {"date": "2022-07-19", "close": 0.8, "volume": 16644.0}, {"date": "2022-07-20", "close": 0.8, "volume": 10105.0}, {"date": "2022-07-21", "close": 0.8, "volume": 1400.0}, {"date": "2022-07-22", "close": 0.8, "volume": 1390.0}, {"date": "2022-07-27", "close": 0.9, "volume": 3267.0}, {"date": "2022-07-28", "close": 0.9, "volume": 1493.0}, {"date": "2022-07-29", "close": 0.95, "volume": 9715.0}, {"date": "2022-08-02", "close": 0.95, "volume": 53.0}, {"date": "2022-08-08", "close": 0.95, "volume": 2000.0}, {"date": "2022-08-09", "close": 0.85, "volume": 38842.0}, {"date": "2022-08-10", "close": 0.85, "volume": 6927.0}, {"date": "2022-08-11", "close": 0.95, "volume": 11311.0}, {"date": "2022-08-12", "close": 0.95, "volume": 7512.0}, {"date": "2022-08-15", "close": 0.95, "volume": 5035.0}, {"date": "2022-08-16", "close": 1.15, "volume": 16255.0}, {"date": "2022-08-17", "close": 1.1, "volume": 21099.0}, {"date": "2022-08-18", "close": 1.1, "volume": 825.0}, {"date": "2022-08-19", "close": 1.15, "volume": 464.0}, {"date": "2022-08-22", "close": 1.1, "volume": 14198.0}, {"date": "2022-08-23", "close": 1.0, "volume": 23864.0}, {"date": "2022-08-24", "close": 0.95, "volume": 19841.0}, {"date": "2022-08-25", "close": 1.05, "volume": 9327.0}, {"date": "2022-08-26", "close": 1.05, "volume": 5897.0}, {"date": "2022-08-29", "close": 1.0, "volume": 18515.0}, {"date": "2022-08-30", "close": 1.0, "volume": 13136.0}, {"date": "2022-08-31", "close": 1.1, "volume": 19088.0}, {"date": "2022-09-01", "close": 1.05, "volume": 1560.0}, {"date": "2022-09-02", "close": 0.95, "volume": 895.0}, {"date": "2022-09-05", "close": 0.9, "volume": 7655.0}, {"date": "2022-09-06", "close": 1.05, "volume": 4789.0}, {"date": "2022-09-07", "close": 0.95, "volume": 2556.0}, {"date": "2022-09-08", "close": 0.9, "volume": 2274.0}, {"date": "2022-09-12", "close": 0.9, "volume": 10402.0}, {"date": "2022-09-13", "close": 0.95, "volume": 5053.0}, {"date": "2022-09-14", "close": 0.9, "volume": 26420.0}, {"date": "2022-09-15", "close": 0.9, "volume": 2055.0}, {"date": "2022-09-19", "close": 0.85, "volume": 14318.0}, {"date": "2022-09-20", "close": 0.85, "volume": 2562.0}, {"date": "2022-09-21", "close": 0.9, "volume": 18460.0}, {"date": "2022-09-23", "close": 0.85, "volume": 18583.0}, {"date": "2022-09-26", "close": 0.75, "volume": 16035.0}, {"date": "2022-09-27", "close": 0.8, "volume": 11866.0}, {"date": "2022-09-28", "close": 0.75, "volume": 20733.0}, {"date": "2022-09-29", "close": 0.75, "volume": 3021.0}, {"date": "2022-10-03", "close": 0.825, "volume": 6920.0}, {"date": "2022-10-04", "close": 0.85, "volume": 13757.0}, {"date": "2022-10-05", "close": 0.8, "volume": 4545.0}, {"date": "2022-10-07", "close": 0.8, "volume": 7781.0}, {"date": "2022-10-10", "close": 0.8, "volume": 14433.0}, {"date": "2022-10-11", "close": 0.8, "volume": 13291.0}, {"date": "2022-10-12", "close": 0.8, "volume": 213.0}, {"date": "2022-10-13", "close": 0.8, "volume": 1414.0}, {"date": "2022-10-17", "close": 0.75, "volume": 16078.0}, {"date": "2022-10-18", "close": 0.75, "volume": 2645.0}, {"date": "2022-10-21", "close": 0.75, "volume": 316.0}, {"date": "2022-10-24", "close": 0.75, "volume": 9302.0}, {"date": "2022-10-25", "close": 0.75, "volume": 6566.0}, {"date": "2022-10-26", "close": 0.8, "volume": 2436.0}, {"date": "2022-10-27", "close": 0.85, "volume": 1000.0}, {"date": "2022-10-28", "close": 0.85, "volume": 15503.0}, {"date": "2022-11-02", "close": 0.8, "volume": 3158.0}, {"date": "2022-11-03", "close": 0.75, "volume": 4956.0}, {"date": "2022-11-04", "close": 0.75, "volume": 193.0}, {"date": "2022-11-07", "close": 0.75, "volume": 4128.0}, {"date": "2022-11-08", "close": 0.8, "volume": 1250.0}, {"date": "2022-11-09", "close": 0.75, "volume": 100.0}, {"date": "2022-11-11", "close": 0.8, "volume": 5630.0}, {"date": "2022-11-14", "close": 0.85, "volume": 4217.0}, {"date": "2022-11-15", "close": 0.85, "volume": 9848.0}, {"date": "2022-11-16", "close": 0.8, "volume": 7252.0}, {"date": "2022-11-17", "close": 0.8, "volume": 607.0}, {"date": "2022-11-18", "close": 0.8, "volume": 4716.0}, {"date": "2022-11-21", "close": 0.8, "volume": 914.0}, {"date": "2022-11-22", "close": 0.85, "volume": 7132.0}, {"date": "2022-11-23", "close": 0.9, "volume": 22119.0}, {"date": "2022-11-24", "close": 0.8, "volume": 15766.0}, {"date": "2022-11-25", "close": 0.85, "volume": 2571.0}, {"date": "2022-11-28", "close": 0.825, "volume": 5298.0}, {"date": "2022-11-30", "close": 0.85, "volume": 13529.0}, {"date": "2022-12-02", "close": 0.8, "volume": 2557.0}, {"date": "2022-12-05", "close": 0.875, "volume": 18150.0}, {"date": "2022-12-06", "close": 0.85, "volume": 1126.0}, {"date": "2022-12-07", "close": 1.05, "volume": 24156.0}, {"date": "2022-12-08", "close": 1.4, "volume": 453979.0}, {"date": "2022-12-09", "close": 1.25, "volume": 66461.0}, {"date": "2022-12-12", "close": 1.15, "volume": 29185.0}, {"date": "2022-12-13", "close": 1.175, "volume": 31988.0}, {"date": "2022-12-14", "close": 1.05, "volume": 9403.0}, {"date": "2022-12-15", "close": 1.1, "volume": 24475.0}, {"date": "2022-12-16", "close": 1.1, "volume": 20947.0}, {"date": "2022-12-19", "close": 1.0, "volume": 19725.0}, {"date": "2022-12-20", "close": 1.1, "volume": 14100.0}, {"date": "2022-12-21", "close": 1.05, "volume": 4457.0}, {"date": "2022-12-22", "close": 1.0, "volume": 130.0}, {"date": "2022-12-23", "close": 0.95, "volume": 21070.0}, {"date": "2022-12-28", "close": 0.95, "volume": 1488.0}, {"date": "2022-12-29", "close": 0.95, "volume": 400.0}, {"date": "2022-12-30", "close": 1.05, "volume": 5989.0}, {"date": "2023-01-03", "close": 1.0, "volume": 145.0}, {"date": "2023-01-04", "close": 1.0, "volume": 525.0}, {"date": "2023-01-05", "close": 0.95, "volume": 23180.0}, {"date": "2023-01-06", "close": 1.0, "volume": 30441.0}, {"date": "2023-01-09", "close": 1.0, "volume": 14283.0}, {"date": "2023-01-10", "close": 1.1, "volume": 3167.0}, {"date": "2023-01-11", "close": 1.1, "volume": 1160.0}, {"date": "2023-01-12", "close": 1.05, "volume": 480.0}, {"date": "2023-01-13", "close": 0.95, "volume": 15256.0}, {"date": "2023-01-16", "close": 1.0, "volume": 3849.0}, {"date": "2023-01-17", "close": 1.25, "volume": 158449.0}, {"date": "2023-01-18", "close": 1.2, "volume": 97483.0}, {"date": "2023-01-19", "close": 1.25, "volume": 6710.0}, {"date": "2023-01-20", "close": 1.25, "volume": 12000.0}, {"date": "2023-01-23", "close": 1.15, "volume": 25024.0}, {"date": "2023-01-24", "close": 1.15, "volume": 6414.0}, {"date": "2023-01-25", "close": 1.25, "volume": 16101.0}, {"date": "2023-01-27", "close": 1.15, "volume": 23482.0}, {"date": "2023-01-30", "close": 1.15, "volume": 2731.0}, {"date": "2023-01-31", "close": 1.15, "volume": 1360.0}, {"date": "2023-02-01", "close": 1.1, "volume": 3753.0}, {"date": "2023-02-02", "close": 1.15, "volume": 2680.0}, {"date": "2023-02-03", "close": 1.2, "volume": 900.0}, {"date": "2023-02-06", "close": 1.1, "volume": 4247.0}, {"date": "2023-02-07", "close": 1.1, "volume": 2905.0}, {"date": "2023-02-08", "close": 1.1, "volume": 16749.0}, {"date": "2023-02-09", "close": 1.1, "volume": 2409.0}, {"date": "2023-02-10", "close": 1.1, "volume": 14929.0}, {"date": "2023-02-13", "close": 1.05, "volume": 15879.0}, {"date": "2023-02-14", "close": 1.1, "volume": 7326.0}, {"date": "2023-02-15", "close": 1.05, "volume": 701.0}, {"date": "2023-02-16", "close": 1.1, "volume": 1.0}, {"date": "2023-02-17", "close": 1.0, "volume": 5562.0}, {"date": "2023-02-20", "close": 1.0, "volume": 3956.0}, {"date": "2023-02-21", "close": 1.05, "volume": 1871.0}, {"date": "2023-02-22", "close": 1.0, "volume": 2572.0}, {"date": "2023-02-23", "close": 1.05, "volume": 5030.0}, {"date": "2023-02-27", "close": 0.95, "volume": 8272.0}, {"date": "2023-02-28", "close": 0.95, "volume": 19238.0}, {"date": "2023-03-01", "close": 1.0, "volume": 3004.0}, {"date": "2023-03-02", "close": 1.0, "volume": 3201.0}, {"date": "2023-03-03", "close": 0.95, "volume": 18848.0}, {"date": "2023-03-06", "close": 0.95, "volume": 800.0}, {"date": "2023-03-07", "close": 0.95, "volume": 1201.0}, {"date": "2023-03-08", "close": 0.9, "volume": 17867.0}, {"date": "2023-03-10", "close": 0.8, "volume": 56854.0}, {"date": "2023-03-14", "close": 0.7, "volume": 36258.0}, {"date": "2023-03-15", "close": 0.75, "volume": 12000.0}, {"date": "2023-03-16", "close": 0.75, "volume": 16926.0}, {"date": "2023-03-17", "close": 0.75, "volume": 2561.0}, {"date": "2023-03-20", "close": 0.75, "volume": 4515.0}, {"date": "2023-03-22", "close": 0.75, "volume": 40543.0}, {"date": "2023-03-23", "close": 0.75, "volume": 6329.0}, {"date": "2023-03-24", "close": 0.75, "volume": 472.0}, {"date": "2023-03-27", "close": 0.75, "volume": 1017.0}, {"date": "2023-03-28", "close": 0.75, "volume": 1000.0}, {"date": "2023-03-29", "close": 0.75, "volume": 10000.0}, {"date": "2023-03-30", "close": 0.75, "volume": 383.0}, {"date": "2023-03-31", "close": 0.8, "volume": 22092.0}, {"date": "2023-04-03", "close": 0.85, "volume": 68169.0}, {"date": "2023-04-04", "close": 0.8, "volume": 9063.0}, {"date": "2023-04-05", "close": 0.75, "volume": 15083.0}, {"date": "2023-04-06", "close": 0.75, "volume": 500.0}, {"date": "2023-04-11", "close": 0.8, "volume": 100.0}, {"date": "2023-04-12", "close": 0.75, "volume": 8356.0}, {"date": "2023-04-13", "close": 0.7, "volume": 150.0}, {"date": "2023-04-14", "close": 0.8, "volume": 24618.0}, {"date": "2023-04-17", "close": 0.7, "volume": 3500.0}, {"date": "2023-04-18", "close": 0.8, "volume": 22000.0}, {"date": "2023-04-19", "close": 0.8, "volume": 10000.0}, {"date": "2023-04-20", "close": 0.85, "volume": 5433.0}, {"date": "2023-04-24", "close": 0.8, "volume": 301.0}, {"date": "2023-04-26", "close": 0.75, "volume": 2800.0}, {"date": "2023-04-27", "close": 0.75, "volume": 3055.0}, {"date": "2023-04-28", "close": 0.75, "volume": 22.0}, {"date": "2023-05-01", "close": 0.75, "volume": 0.0}, {"date": "2023-05-02", "close": 0.8, "volume": 1700.0}, {"date": "2023-05-03", "close": 0.7, "volume": 35860.0}, {"date": "2023-05-04", "close": 0.75, "volume": 631.0}, {"date": "2023-05-05", "close": 0.75, "volume": 150.0}, {"date": "2023-05-09", "close": 0.7, "volume": 38896.0}, {"date": "2023-05-10", "close": 0.7, "volume": 758.0}, {"date": "2023-05-11", "close": 0.7, "volume": 648.0}, {"date": "2023-05-12", "close": 0.7, "volume": 44194.0}, {"date": "2023-05-15", "close": 0.85, "volume": 40470.0}, {"date": "2023-05-16", "close": 1.0, "volume": 64726.0}, {"date": "2023-05-17", "close": 1.15, "volume": 28068.0}, {"date": "2023-05-18", "close": 1.05, "volume": 17666.0}, {"date": "2023-05-19", "close": 1.0, "volume": 29834.0}, {"date": "2023-05-22", "close": 1.05, "volume": 13484.0}, {"date": "2023-05-23", "close": 1.05, "volume": 1176.0}, {"date": "2023-05-24", "close": 1.05, "volume": 13113.0}, {"date": "2023-05-25", "close": 0.95, "volume": 17012.0}, {"date": "2023-05-26", "close": 0.95, "volume": 2480.0}, {"date": "2023-05-29", "close": 0.95, "volume": 4000.0}, {"date": "2023-05-30", "close": 0.85, "volume": 40484.0}, {"date": "2023-05-31", "close": 0.85, "volume": 8999.0}, {"date": "2023-06-01", "close": 0.85, "volume": 605.0}, {"date": "2023-06-02", "close": 0.85, "volume": 2413.0}, {"date": "2023-06-05", "close": 0.9, "volume": 4536.0}, {"date": "2023-06-06", "close": 0.95, "volume": 1729.0}, {"date": "2023-06-07", "close": 0.85, "volume": 1000.0}, {"date": "2023-06-08", "close": 0.85, "volume": 172.0}, {"date": "2023-06-09", "close": 0.8, "volume": 1450.0}, {"date": "2023-06-13", "close": 0.85, "volume": 12602.0}, {"date": "2023-06-14", "close": 0.8, "volume": 3002.0}, {"date": "2023-06-15", "close": 0.95, "volume": 19397.0}, {"date": "2023-06-16", "close": 0.95, "volume": 8613.0}, {"date": "2023-06-19", "close": 0.9, "volume": 8200.0}, {"date": "2023-06-20", "close": 0.9, "volume": 29873.0}, {"date": "2023-06-21", "close": 0.85, "volume": 29298.0}, {"date": "2023-06-22", "close": 0.95, "volume": 27814.0}, {"date": "2023-06-23", "close": 0.8, "volume": 19506.0}, {"date": "2023-06-26", "close": 0.8, "volume": 15300.0}, {"date": "2023-06-27", "close": 0.8, "volume": 1420.0}, {"date": "2023-06-28", "close": 0.9, "volume": 40052.0}, {"date": "2023-06-29", "close": 0.7, "volume": 39700.0}, {"date": "2023-06-30", "close": 0.75, "volume": 21623.0}, {"date": "2023-07-03", "close": 0.95, "volume": 18778.0}, {"date": "2023-07-04", "close": 1.0, "volume": 4399.0}, {"date": "2023-07-05", "close": 0.9, "volume": 180.0}, {"date": "2023-07-06", "close": 0.8, "volume": 16976.0}, {"date": "2023-07-10", "close": 0.8, "volume": 2432.0}, {"date": "2023-07-11", "close": 0.8, "volume": 125.0}, {"date": "2023-07-12", "close": 0.8, "volume": 10521.0}, {"date": "2023-07-13", "close": 1.0, "volume": 337830.0}, {"date": "2023-07-14", "close": 0.95, "volume": 59785.0}, {"date": "2023-07-17", "close": 0.95, "volume": 8221.0}, {"date": "2023-07-18", "close": 0.8, "volume": 67183.0}, {"date": "2023-07-19", "close": 0.85, "volume": 19338.0}, {"date": "2023-07-20", "close": 0.9, "volume": 10389.0}, {"date": "2023-07-24", "close": 0.8, "volume": 19074.0}, {"date": "2023-07-25", "close": 0.85, "volume": 18551.0}, {"date": "2023-07-26", "close": 0.8, "volume": 5095.0}, {"date": "2023-07-27", "close": 0.8, "volume": 2889.0}, {"date": "2023-07-28", "close": 0.85, "volume": 4391.0}, {"date": "2023-07-31", "close": 0.75, "volume": 6812.0}, {"date": "2023-08-01", "close": 0.75, "volume": 5626.0}, {"date": "2023-08-02", "close": 0.8, "volume": 14653.0}, {"date": "2023-08-03", "close": 0.8, "volume": 1984.0}, {"date": "2023-08-04", "close": 0.75, "volume": 10812.0}, {"date": "2023-08-07", "close": 0.7, "volume": 5160.0}, {"date": "2023-08-08", "close": 0.75, "volume": 1962.0}, {"date": "2023-08-10", "close": 0.8, "volume": 12848.0}, {"date": "2023-08-11", "close": 0.7, "volume": 0.0}, {"date": "2023-08-14", "close": 0.7, "volume": 15748.0}, {"date": "2023-08-15", "close": 0.65, "volume": 45801.0}, {"date": "2023-08-16", "close": 0.7, "volume": 2647.0}, {"date": "2023-08-17", "close": 0.75, "volume": 8249.0}, {"date": "2023-08-18", "close": 0.9, "volume": 63396.0}, {"date": "2023-08-21", "close": 0.9, "volume": 22125.0}, {"date": "2023-08-22", "close": 0.85, "volume": 5388.0}, {"date": "2023-08-24", "close": 0.75, "volume": 28584.0}, {"date": "2023-08-25", "close": 0.75, "volume": 2870.0}, {"date": "2023-08-29", "close": 0.7, "volume": 24967.0}, {"date": "2023-08-31", "close": 0.65, "volume": 4140.0}, {"date": "2023-09-01", "close": 0.7, "volume": 1558.0}, {"date": "2023-09-04", "close": 0.75, "volume": 2000.0}, {"date": "2023-09-05", "close": 0.7, "volume": 28381.0}, {"date": "2023-09-06", "close": 0.7, "volume": 2714.0}, {"date": "2023-09-07", "close": 0.65, "volume": 28327.0}, {"date": "2023-09-08", "close": 0.65, "volume": 18250.0}, {"date": "2023-09-11", "close": 0.7, "volume": 4042.0}, {"date": "2023-09-12", "close": 0.65, "volume": 2838.0}, {"date": "2023-09-13", "close": 0.65, "volume": 2688.0}, {"date": "2023-09-14", "close": 0.6, "volume": 16886.0}, {"date": "2023-09-15", "close": 0.6, "volume": 3247.0}, {"date": "2023-09-18", "close": 0.6, "volume": 4692.0}, {"date": "2023-09-19", "close": 0.65, "volume": 2289.0}, {"date": "2023-09-21", "close": 0.55, "volume": 292.0}, {"date": "2023-09-22", "close": 0.55, "volume": 2460.0}, {"date": "2023-09-27", "close": 0.6, "volume": 11772.0}, {"date": "2023-10-02", "close": 0.6, "volume": 228.0}, {"date": "2023-10-04", "close": 0.6, "volume": 21637.0}, {"date": "2023-10-06", "close": 0.5, "volume": 2500.0}, {"date": "2023-10-09", "close": 0.6, "volume": 32580.0}, {"date": "2023-10-10", "close": 0.6, "volume": 19924.0}, {"date": "2023-10-11", "close": 0.6, "volume": 3091.0}, {"date": "2023-10-12", "close": 0.6, "volume": 5020.0}, {"date": "2023-10-13", "close": 0.7, "volume": 11855.0}, {"date": "2023-10-17", "close": 0.7, "volume": 16000.0}, {"date": "2023-10-18", "close": 0.6, "volume": 100.0}, {"date": "2023-10-19", "close": 0.65, "volume": 7184.0}, {"date": "2023-10-20", "close": 0.6, "volume": 5504.0}, {"date": "2023-10-23", "close": 0.8, "volume": 15294.0}, {"date": "2023-10-24", "close": 0.85, "volume": 40594.0}, {"date": "2023-10-25", "close": 0.9, "volume": 13601.0}, {"date": "2023-10-26", "close": 0.85, "volume": 4361.0}, {"date": "2023-10-27", "close": 0.75, "volume": 10270.0}, {"date": "2023-10-30", "close": 0.9, "volume": 7000.0}, {"date": "2023-11-01", "close": 0.65, "volume": 3538.0}, {"date": "2023-11-02", "close": 0.75, "volume": 3270.0}, {"date": "2023-11-03", "close": 0.75, "volume": 4710.0}, {"date": "2023-11-07", "close": 0.7, "volume": 12777.0}, {"date": "2023-11-08", "close": 0.75, "volume": 7723.0}, {"date": "2023-11-09", "close": 0.75, "volume": 19580.0}, {"date": "2023-11-10", "close": 0.8, "volume": 37066.0}, {"date": "2023-11-13", "close": 0.8, "volume": 2200.0}, {"date": "2023-11-15", "close": 0.85, "volume": 7363.0}, {"date": "2023-11-16", "close": 0.9, "volume": 11621.0}, {"date": "2023-11-17", "close": 1.2, "volume": 63888.0}, {"date": "2023-11-20", "close": 1.0, "volume": 12755.0}, {"date": "2023-11-21", "close": 0.95, "volume": 21430.0}, {"date": "2023-11-22", "close": 1.0, "volume": 14921.0}, {"date": "2023-11-23", "close": 1.0, "volume": 1924.0}, {"date": "2023-11-24", "close": 1.0, "volume": 3036.0}, {"date": "2023-11-27", "close": 1.0, "volume": 1131.0}, {"date": "2023-11-28", "close": 0.9, "volume": 1950.0}, {"date": "2023-11-29", "close": 0.9, "volume": 18698.0}, {"date": "2023-11-30", "close": 1.0, "volume": 11410.0}, {"date": "2023-12-01", "close": 0.85, "volume": 9600.0}, {"date": "2023-12-04", "close": 0.85, "volume": 138.0}, {"date": "2023-12-07", "close": 0.85, "volume": 1250.0}, {"date": "2023-12-08", "close": 0.9, "volume": 1730.0}, {"date": "2023-12-11", "close": 0.85, "volume": 60.0}, {"date": "2023-12-12", "close": 0.8, "volume": 13135.0}, {"date": "2023-12-13", "close": 0.8, "volume": 1288.0}, {"date": "2023-12-14", "close": 0.8, "volume": 10408.0}, {"date": "2023-12-15", "close": 0.7, "volume": 6787.0}, {"date": "2023-12-18", "close": 0.65, "volume": 6900.0}, {"date": "2023-12-19", "close": 0.65, "volume": 5282.0}, {"date": "2023-12-20", "close": 0.85, "volume": 5112.0}, {"date": "2023-12-21", "close": 0.8, "volume": 470.0}, {"date": "2023-12-22", "close": 0.75, "volume": 100.0}, {"date": "2023-12-28", "close": 0.75, "volume": 400.0}, {"date": "2023-12-29", "close": 0.75, "volume": 300.0}, {"date": "2024-01-02", "close": 0.8, "volume": 1142.0}, {"date": "2024-01-03", "close": 0.8, "volume": 997.0}, {"date": "2024-01-04", "close": 0.85, "volume": 21774.0}, {"date": "2024-01-05", "close": 0.85, "volume": 4000.0}, {"date": "2024-01-08", "close": 0.8, "volume": 2346.0}, {"date": "2024-01-09", "close": 0.75, "volume": 591.0}, {"date": "2024-01-10", "close": 0.65, "volume": 20000.0}, {"date": "2024-01-11", "close": 0.8, "volume": 550.0}, {"date": "2024-01-12", "close": 0.85, "volume": 36616.0}, {"date": "2024-01-15", "close": 0.7, "volume": 12111.0}, {"date": "2024-01-16", "close": 0.7, "volume": 1440.0}, {"date": "2024-01-17", "close": 0.7, "volume": 4466.0}, {"date": "2024-01-18", "close": 0.7, "volume": 6541.0}, {"date": "2024-01-19", "close": 0.65, "volume": 3772.0}, {"date": "2024-01-24", "close": 0.65, "volume": 11311.0}, {"date": "2024-01-29", "close": 0.65, "volume": 31960.0}, {"date": "2024-01-30", "close": 0.55, "volume": 45532.0}, {"date": "2024-02-01", "close": 0.55, "volume": 4470.0}, {"date": "2024-02-02", "close": 0.5, "volume": 37406.0}, {"date": "2024-02-05", "close": 0.6, "volume": 8596.0}, {"date": "2024-02-06", "close": 0.5, "volume": 2604.0}, {"date": "2024-02-07", "close": 0.5, "volume": 588.0}, {"date": "2024-02-08", "close": 0.5, "volume": 6441.0}, {"date": "2024-02-12", "close": 0.5, "volume": 0.0}, {"date": "2024-02-13", "close": 0.5, "volume": 13533.0}, {"date": "2024-02-14", "close": 0.5, "volume": 966.0}, {"date": "2024-02-15", "close": 0.45, "volume": 250.0}, {"date": "2024-02-16", "close": 0.45, "volume": 21.0}, {"date": "2024-02-19", "close": 0.45, "volume": 25542.0}, {"date": "2024-02-20", "close": 0.5, "volume": 2000.0}, {"date": "2024-02-22", "close": 0.45, "volume": 7817.0}, {"date": "2024-02-23", "close": 0.45, "volume": 10000.0}, {"date": "2024-02-26", "close": 0.45, "volume": 20000.0}, {"date": "2024-02-27", "close": 0.45, "volume": 3632.0}, {"date": "2024-02-28", "close": 0.45, "volume": 2001.0}, {"date": "2024-02-29", "close": 0.45, "volume": 35.0}, {"date": "2024-03-01", "close": 0.45, "volume": 2000.0}, {"date": "2024-03-04", "close": 0.5, "volume": 13315.0}, {"date": "2024-03-05", "close": 0.5, "volume": 2473.0}, {"date": "2024-03-07", "close": 0.5, "volume": 686.0}, {"date": "2024-03-08", "close": 0.5, "volume": 16960.0}, {"date": "2024-03-12", "close": 0.45, "volume": 9955.0}, {"date": "2024-03-13", "close": 0.45, "volume": 6662.0}, {"date": "2024-03-14", "close": 0.5, "volume": 1000.0}, {"date": "2024-03-15", "close": 0.4, "volume": 2374.0}, {"date": "2024-03-18", "close": 0.45, "volume": 11489.0}, {"date": "2024-03-19", "close": 0.45, "volume": 10639.0}, {"date": "2024-03-20", "close": 0.45, "volume": 9443.0}, {"date": "2024-03-22", "close": 0.4, "volume": 189.0}, {"date": "2024-03-25", "close": 0.55, "volume": 45989.0}, {"date": "2024-03-26", "close": 0.5, "volume": 16653.0}, {"date": "2024-03-27", "close": 0.45, "volume": 10664.0}, {"date": "2024-03-28", "close": 0.5, "volume": 18121.0}, {"date": "2024-04-02", "close": 0.5, "volume": 18708.0}, {"date": "2024-04-03", "close": 0.5, "volume": 3570.0}, {"date": "2024-04-05", "close": 0.55, "volume": 1816.0}, {"date": "2024-04-08", "close": 0.55, "volume": 2000.0}, {"date": "2024-04-09", "close": 0.525, "volume": 3282.0}, {"date": "2024-04-10", "close": 0.5, "volume": 8000.0}, {"date": "2024-04-12", "close": 0.5, "volume": 14820.0}, {"date": "2024-04-15", "close": 0.5, "volume": 9499.0}, {"date": "2024-04-16", "close": 0.5, "volume": 15000.0}, {"date": "2024-04-18", "close": 0.5, "volume": 1623.0}, {"date": "2024-04-19", "close": 0.5, "volume": 12000.0}, {"date": "2024-04-22", "close": 0.5, "volume": 1400.0}, {"date": "2024-04-23", "close": 0.45, "volume": 3525.0}, {"date": "2024-04-24", "close": 0.5, "volume": 1461.0}, {"date": "2024-04-26", "close": 0.45, "volume": 34963.0}, {"date": "2024-04-30", "close": 0.5, "volume": 2000.0}, {"date": "2024-05-03", "close": 0.45, "volume": 6098.0}, {"date": "2024-05-06", "close": 0.45, "volume": 2633.0}, {"date": "2024-05-07", "close": 0.45, "volume": 17641.0}, {"date": "2024-05-10", "close": 0.5, "volume": 3382.0}, {"date": "2024-05-13", "close": 0.5, "volume": 80.0}, {"date": "2024-05-15", "close": 0.55, "volume": 9100.0}, {"date": "2024-05-17", "close": 0.5, "volume": 812.0}, {"date": "2024-05-20", "close": 0.5, "volume": 940.0}, {"date": "2024-05-21", "close": 0.5, "volume": 60.0}, {"date": "2024-05-22", "close": 0.45, "volume": 2353.0}, {"date": "2024-05-23", "close": 0.5, "volume": 2000.0}, {"date": "2024-05-24", "close": 0.45, "volume": 7976.0}, {"date": "2024-05-27", "close": 0.45, "volume": 27903.0}, {"date": "2024-05-29", "close": 0.45, "volume": 10217.0}, {"date": "2024-05-30", "close": 0.4, "volume": 537.0}, {"date": "2024-05-31", "close": 0.4, "volume": 3400.0}, {"date": "2024-06-05", "close": 0.4, "volume": 160.0}, {"date": "2024-06-06", "close": 0.4, "volume": 23250.0}, {"date": "2024-06-07", "close": 0.4, "volume": 18229.0}, {"date": "2024-06-11", "close": 0.35, "volume": 6600.0}, {"date": "2024-06-12", "close": 0.35, "volume": 3209.0}, {"date": "2024-06-13", "close": 0.4, "volume": 2499.0}, {"date": "2024-06-18", "close": 0.3, "volume": 46198.0}, {"date": "2024-06-19", "close": 0.3, "volume": 1722.0}, {"date": "2024-06-21", "close": 0.3, "volume": 55773.0}, {"date": "2024-06-24", "close": 0.35, "volume": 13072.0}, {"date": "2024-06-25", "close": 0.3, "volume": 125455.0}, {"date": "2024-06-26", "close": 0.2, "volume": 103836.0}, {"date": "2024-06-27", "close": 0.225, "volume": 3922.0}, {"date": "2024-06-28", "close": 0.25, "volume": 133068.0}, {"date": "2024-07-02", "close": 0.3, "volume": 6364.0}, {"date": "2024-07-04", "close": 0.25, "volume": 5021.0}, {"date": "2024-07-08", "close": 0.25, "volume": 4495.0}, {"date": "2024-07-10", "close": 0.25, "volume": 4000.0}, {"date": "2024-07-11", "close": 0.3, "volume": 28591.0}, {"date": "2024-07-12", "close": 0.3, "volume": 21155.0}, {"date": "2024-07-15", "close": 0.3, "volume": 5200.0}, {"date": "2024-07-16", "close": 0.25, "volume": 49707.0}, {"date": "2024-07-17", "close": 0.25, "volume": 2894.0}, {"date": "2024-07-18", "close": 0.275, "volume": 400.0}, {"date": "2024-07-22", "close": 0.25, "volume": 1250.0}, {"date": "2024-07-23", "close": 0.25, "volume": 24397.0}, {"date": "2024-07-24", "close": 0.25, "volume": 52.0}, {"date": "2024-07-25", "close": 0.25, "volume": 2000.0}, {"date": "2024-07-26", "close": 0.275, "volume": 2333.0}, {"date": "2024-07-29", "close": 0.25, "volume": 4000.0}, {"date": "2024-07-30", "close": 0.25, "volume": 54644.0}, {"date": "2024-08-02", "close": 0.25, "volume": 2000.0}, {"date": "2024-08-19", "close": 0.2, "volume": 692.0}, {"date": "2024-08-21", "close": 0.25, "volume": 7000.0}, {"date": "2024-08-26", "close": 0.3, "volume": 55059.0}, {"date": "2024-08-27", "close": 0.3, "volume": 4148.0}, {"date": "2024-08-28", "close": 0.3, "volume": 327.0}, {"date": "2024-08-29", "close": 0.3, "volume": 2333.0}, {"date": "2024-08-30", "close": 0.25, "volume": 57338.0}, {"date": "2024-09-02", "close": 0.25, "volume": 1039.0}, {"date": "2024-09-04", "close": 0.25, "volume": 2025.0}, {"date": "2024-09-09", "close": 0.2, "volume": 10075.0}, {"date": "2024-09-20", "close": 0.225, "volume": 9350.0}, {"date": "2024-09-23", "close": 0.2, "volume": 65.0}, {"date": "2024-09-25", "close": 0.25, "volume": 2364.0}, {"date": "2024-09-26", "close": 0.25, "volume": 2353.0}, {"date": "2024-09-27", "close": 0.25, "volume": 24885.0}, {"date": "2024-10-04", "close": 0.25, "volume": 21484.0}, {"date": "2024-10-07", "close": 0.3, "volume": 27368.0}, {"date": "2024-10-08", "close": 0.3, "volume": 21680.0}, {"date": "2024-10-11", "close": 0.3, "volume": 314.0}, {"date": "2024-10-14", "close": 0.25, "volume": 32000.0}, {"date": "2024-10-18", "close": 0.25, "volume": 1957.0}, {"date": "2024-10-21", "close": 0.25, "volume": 1000.0}, {"date": "2024-10-23", "close": 0.25, "volume": 10682.0}, {"date": "2024-10-24", "close": 0.25, "volume": 8300.0}, {"date": "2024-10-28", "close": 0.3, "volume": 93811.0}, {"date": "2024-10-29", "close": 0.25, "volume": 9280.0}, {"date": "2024-10-31", "close": 0.275, "volume": 1155.0}, {"date": "2024-11-01", "close": 0.25, "volume": 300.0}, {"date": "2024-11-04", "close": 0.3, "volume": 2046.0}, {"date": "2024-11-06", "close": 0.3, "volume": 2000.0}, {"date": "2024-11-11", "close": 0.25, "volume": 88448.0}, {"date": "2024-11-13", "close": 0.25, "volume": 2000.0}, {"date": "2024-11-15", "close": 0.2, "volume": 246.0}, {"date": "2024-11-18", "close": 0.2, "volume": 10217.0}, {"date": "2024-11-21", "close": 0.2, "volume": 44941.0}, {"date": "2024-11-22", "close": 0.15, "volume": 213969.0}, {"date": "2024-11-26", "close": 0.1, "volume": 96000.0}, {"date": "2024-11-29", "close": 0.1, "volume": 1404.0}, {"date": "2024-12-02", "close": 0.1, "volume": 9001.0}, {"date": "2024-12-03", "close": 0.125, "volume": 9993.0}, {"date": "2024-12-06", "close": 0.1, "volume": 678.0}, {"date": "2024-12-09", "close": 0.1, "volume": 1450.0}, {"date": "2024-12-10", "close": 0.125, "volume": 544.0}, {"date": "2024-12-11", "close": 0.15, "volume": 5000.0}, {"date": "2024-12-12", "close": 0.125, "volume": 300.0}, {"date": "2024-12-13", "close": 0.15, "volume": 6814.0}, {"date": "2024-12-16", "close": 0.15, "volume": 12491.0}, {"date": "2024-12-20", "close": 0.1, "volume": 154223.0}, {"date": "2024-12-23", "close": 0.125, "volume": 7783.0}, {"date": "2024-12-27", "close": 0.1, "volume": 2.0}, {"date": "2025-01-10", "close": 0.1, "volume": 1000.0}, {"date": "2025-01-15", "close": 0.1, "volume": 15000.0}, {"date": "2025-01-16", "close": 0.1, "volume": 316984.0}, {"date": "2025-01-22", "close": 0.1, "volume": 64702.0}, {"date": "2025-01-28", "close": 0.15, "volume": 3400.0}, {"date": "2025-01-29", "close": 0.1, "volume": 18261.0}, {"date": "2025-01-31", "close": 0.1, "volume": 176178.0}, {"date": "2025-02-03", "close": 0.1, "volume": 72.0}, {"date": "2025-02-04", "close": 0.1, "volume": 785.0}, {"date": "2025-02-06", "close": 0.1, "volume": 168432.0}, {"date": "2025-02-07", "close": 0.1, "volume": 59132.0}, {"date": "2025-02-10", "close": 0.1, "volume": 44374.0}, {"date": "2025-02-11", "close": 0.1, "volume": 18213.0}, {"date": "2025-02-12", "close": 0.1, "volume": 10015.0}, {"date": "2025-02-14", "close": 0.1, "volume": 5000.0}, {"date": "2025-02-17", "close": 0.1, "volume": 9000.0}, {"date": "2025-02-18", "close": 0.1, "volume": 15000.0}, {"date": "2025-02-20", "close": 0.1, "volume": 11501.0}, {"date": "2025-02-21", "close": 0.1, "volume": 16586.0}, {"date": "2025-02-24", "close": 0.1, "volume": 1000.0}, {"date": "2025-02-28", "close": 0.1, "volume": 7586.0}, {"date": "2025-03-03", "close": 0.1, "volume": 58311.0}, {"date": "2025-03-04", "close": 0.1, "volume": 26235.0}, {"date": "2025-03-05", "close": 0.1, "volume": 10000.0}, {"date": "2025-03-06", "close": 0.1, "volume": 11100.0}, {"date": "2025-03-07", "close": 0.1, "volume": 330.0}, {"date": "2025-03-10", "close": 0.1, "volume": 23333.0}, {"date": "2025-03-11", "close": 0.1, "volume": 4178.0}, {"date": "2025-03-13", "close": 0.1, "volume": 300.0}, {"date": "2025-03-14", "close": 0.125, "volume": 54727.0}, {"date": "2025-03-17", "close": 0.1, "volume": 44.0}, {"date": "2025-03-20", "close": 0.15, "volume": 62888.0}, {"date": "2025-03-24", "close": 0.15, "volume": 56319.0}, {"date": "2025-03-26", "close": 0.1, "volume": 76.0}, {"date": "2025-03-31", "close": 0.1, "volume": 300.0}, {"date": "2025-04-01", "close": 0.125, "volume": 100.0}, {"date": "2025-04-02", "close": 0.125, "volume": 100.0}, {"date": "2025-04-03", "close": 0.15, "volume": 48288.0}, {"date": "2025-04-07", "close": 0.1, "volume": 217000.0}, {"date": "2025-04-08", "close": 0.1, "volume": 48000.0}, {"date": "2025-04-10", "close": 0.1, "volume": 20000.0}, {"date": "2025-04-11", "close": 0.1, "volume": 20295.0}, {"date": "2025-04-14", "close": 0.1, "volume": 543.0}, {"date": "2025-04-23", "close": 0.1, "volume": 15000.0}, {"date": "2025-04-24", "close": 0.1, "volume": 6062.0}, {"date": "2025-04-28", "close": 0.1, "volume": 9000.0}, {"date": "2025-05-01", "close": 0.1, "volume": 30012.0}, {"date": "2025-05-02", "close": 0.1, "volume": 12000.0}, {"date": "2025-05-07", "close": 0.1, "volume": 4000.0}, {"date": "2025-05-09", "close": 0.1, "volume": 34352.0}, {"date": "2025-05-12", "close": 0.15, "volume": 56571.0}, {"date": "2025-05-13", "close": 0.1, "volume": 19849.0}, {"date": "2025-05-14", "close": 0.1, "volume": 57985.0}, {"date": "2025-05-16", "close": 0.1, "volume": 39003.0}, {"date": "2025-05-19", "close": 0.1, "volume": 4000.0}, {"date": "2025-05-22", "close": 0.1, "volume": 8000.0}, {"date": "2025-05-26", "close": 0.075, "volume": 2400.0}, {"date": "2025-05-27", "close": 0.05, "volume": 9200.0}, {"date": "2025-05-28", "close": 0.075, "volume": 10000.0}, {"date": "2025-05-30", "close": 0.1, "volume": 14000.0}, {"date": "2025-06-02", "close": 0.075, "volume": 27.0}, {"date": "2025-06-03", "close": 0.075, "volume": 100.0}, {"date": "2025-06-04", "close": 0.075, "volume": 10000.0}, {"date": "2025-06-06", "close": 0.1, "volume": 473324.0}, {"date": "2025-06-10", "close": 0.125, "volume": 63448.0}, {"date": "2025-06-11", "close": 0.1, "volume": 11019.0}, {"date": "2025-06-13", "close": 0.1, "volume": 42850.0}, {"date": "2025-06-17", "close": 0.1, "volume": 44645.0}, {"date": "2025-06-18", "close": 0.1, "volume": 91060.0}, {"date": "2025-06-19", "close": 0.1, "volume": 65834.0}, {"date": "2025-06-20", "close": 0.1, "volume": 104000.0}, {"date": "2025-06-23", "close": 0.075, "volume": 7373.0}, {"date": "2025-06-26", "close": 0.1, "volume": 13360.0}, {"date": "2025-06-27", "close": 0.075, "volume": 485.0}, {"date": "2025-06-30", "close": 0.075, "volume": 10076.0}, {"date": "2025-07-01", "close": 0.1, "volume": 10508.0}, {"date": "2025-07-02", "close": 0.1, "volume": 22221.0}, {"date": "2025-07-03", "close": 0.1, "volume": 19950.0}, {"date": "2025-07-07", "close": 0.1, "volume": 14543.0}, {"date": "2025-07-10", "close": 0.1, "volume": 56614.0}, {"date": "2025-07-14", "close": 0.1, "volume": 8989.0}, {"date": "2025-07-16", "close": 0.1, "volume": 30027.0}, {"date": "2025-07-22", "close": 0.1, "volume": 600.0}, {"date": "2025-07-24", "close": 0.1, "volume": 77.0}, {"date": "2025-07-28", "close": 0.125, "volume": 936.0}, {"date": "2025-07-29", "close": 0.125, "volume": 5067.0}, {"date": "2025-07-30", "close": 0.1, "volume": 80000.0}, {"date": "2025-07-31", "close": 0.125, "volume": 597.0}, {"date": "2025-08-01", "close": 0.125, "volume": 80536.0}, {"date": "2025-08-06", "close": 0.15, "volume": 1525462.0}, {"date": "2025-08-07", "close": 0.15, "volume": 176526.0}, {"date": "2025-08-08", "close": 0.15, "volume": 333507.0}, {"date": "2025-08-11", "close": 0.15, "volume": 24266.0}, {"date": "2025-08-12", "close": 0.15, "volume": 58473.0}, {"date": "2025-08-13", "close": 0.15, "volume": 13562.0}, {"date": "2025-08-14", "close": 0.15, "volume": 7030.0}, {"date": "2025-08-15", "close": 0.15, "volume": 92913.0}, {"date": "2025-08-18", "close": 0.15, "volume": 6533.0}, {"date": "2025-08-19", "close": 0.15, "volume": 69800.0}, {"date": "2025-08-21", "close": 0.1, "volume": 15000.0}, {"date": "2025-08-22", "close": 0.125, "volume": 900.0}, {"date": "2025-08-25", "close": 0.15, "volume": 71192.0}, {"date": "2025-08-26", "close": 0.15, "volume": 38820.0}, {"date": "2025-08-27", "close": 0.15, "volume": 371313.0}, {"date": "2025-08-29", "close": 0.15, "volume": 20000.0}, {"date": "2025-09-01", "close": 0.15, "volume": 27333.0}, {"date": "2025-09-02", "close": 0.15, "volume": 4573.0}, {"date": "2025-09-03", "close": 0.15, "volume": 10000.0}, {"date": "2025-09-04", "close": 0.15, "volume": 10000.0}, {"date": "2025-09-05", "close": 0.1, "volume": 137251.0}, {"date": "2025-09-08", "close": 0.15, "volume": 188699.0}, {"date": "2025-09-09", "close": 0.125, "volume": 70000.0}, {"date": "2025-09-10", "close": 0.125, "volume": 6000.0}, {"date": "2025-09-11", "close": 0.15, "volume": 12400.0}, {"date": "2025-09-12", "close": 0.15, "volume": 394076.0}, {"date": "2025-09-15", "close": 0.1, "volume": 172945.0}, {"date": "2025-09-16", "close": 0.15, "volume": 180378.0}, {"date": "2025-09-17", "close": 0.2, "volume": 24000.0}, {"date": "2025-09-18", "close": 0.175, "volume": 22141.0}, {"date": "2025-09-19", "close": 0.175, "volume": 16550.0}, {"date": "2025-09-22", "close": 0.175, "volume": 27448.0}, {"date": "2025-09-23", "close": 0.175, "volume": 24758.0}, {"date": "2025-09-24", "close": 0.2, "volume": 77488.0}, {"date": "2025-09-25", "close": 0.2, "volume": 43416.0}, {"date": "2025-09-26", "close": 0.2, "volume": 411643.0}, {"date": "2025-09-29", "close": 0.25, "volume": 392180.0}, {"date": "2025-09-30", "close": 0.25, "volume": 76636.0}, {"date": "2025-10-01", "close": 0.25, "volume": 346682.0}, {"date": "2025-10-02", "close": 0.275, "volume": 51623.0}, {"date": "2025-10-03", "close": 0.25, "volume": 152575.0}, {"date": "2025-10-06", "close": 0.225, "volume": 99394.0}, {"date": "2025-10-07", "close": 0.25, "volume": 81786.0}, {"date": "2025-10-17", "close": 0.23, "volume": 322085.0}, {"date": "2025-10-20", "close": 0.235, "volume": 193334.0}, {"date": "2025-10-21", "close": 0.23, "volume": 94328.0}, {"date": "2025-10-22", "close": 0.19, "volume": 261943.0}, {"date": "2025-10-23", "close": 0.195, "volume": 29220.0}, {"date": "2025-10-24", "close": 0.1925, "volume": 138025.0}, {"date": "2025-10-27", "close": 0.195, "volume": 18168.0}, {"date": "2025-10-28", "close": 0.16, "volume": 246976.0}, {"date": "2025-10-29", "close": 0.16, "volume": 28167.0}, {"date": "2025-10-30", "close": 0.16, "volume": 23336.0}, {"date": "2025-10-31", "close": 0.165, "volume": 208252.0}, {"date": "2025-11-03", "close": 0.175, "volume": 184265.0}, {"date": "2025-11-04", "close": 0.165, "volume": 71430.0}, {"date": "2025-11-05", "close": 0.15, "volume": 151311.0}, {"date": "2025-11-06", "close": 0.135, "volume": 195387.0}, {"date": "2025-11-07", "close": 0.15, "volume": 30518.0}, {"date": "2025-11-10", "close": 0.145, "volume": 160401.0}, {"date": "2025-11-11", "close": 0.17, "volume": 340498.0}, {"date": "2025-11-12", "close": 0.2, "volume": 134492.0}, {"date": "2025-11-13", "close": 0.22, "volume": 424626.0}, {"date": "2025-11-14", "close": 0.2, "volume": 232153.0}, {"date": "2025-11-17", "close": 0.19, "volume": 249950.0}, {"date": "2025-11-18", "close": 0.19, "volume": 82450.0}, {"date": "2025-11-19", "close": 0.185, "volume": 280525.0}, {"date": "2025-11-20", "close": 0.18, "volume": 438188.0}, {"date": "2025-11-21", "close": 0.165, "volume": 35080.0}, {"date": "2025-11-24", "close": 0.165, "volume": 8390.0}, {"date": "2025-11-25", "close": 0.16, "volume": 23351.0}, {"date": "2025-11-26", "close": 0.15, "volume": 86006.0}, {"date": "2025-11-27", "close": 0.15, "volume": 33592.0}, {"date": "2025-11-28", "close": 0.18, "volume": 169714.0}, {"date": "2025-12-03", "close": 0.15, "volume": 1250227.0}, {"date": "2025-12-04", "close": 0.15, "volume": 568236.0}, {"date": "2025-12-05", "close": 0.15, "volume": 203900.0}, {"date": "2025-12-08", "close": 0.155, "volume": 138971.0}, {"date": "2025-12-09", "close": 0.145, "volume": 105236.0}, {"date": "2025-12-10", "close": 0.14, "volume": 1001367.0}, {"date": "2025-12-11", "close": 0.135, "volume": 229033.0}, {"date": "2025-12-12", "close": 0.135, "volume": 192904.0}, {"date": "2025-12-15", "close": 0.125, "volume": 119044.0}, {"date": "2025-12-16", "close": 0.13, "volume": 37522.0}, {"date": "2025-12-17", "close": 0.13, "volume": 41052.0}, {"date": "2025-12-18", "close": 0.13, "volume": 185275.0}, {"date": "2025-12-19", "close": 0.13, "volume": 120035.0}, {"date": "2025-12-22", "close": 0.13, "volume": 19684.0}, {"date": "2025-12-23", "close": 0.135, "volume": 105328.0}, {"date": "2025-12-24", "close": 0.135, "volume": 8010.0}, {"date": "2025-12-29", "close": 0.145, "volume": 193671.0}, {"date": "2025-12-30", "close": 0.145, "volume": 51641.0}, {"date": "2025-12-31", "close": 0.165, "volume": 252382.0}, {"date": "2026-01-02", "close": 0.165, "volume": 117535.0}, {"date": "2026-01-05", "close": 0.165, "volume": 33494.0}, {"date": "2026-01-06", "close": 0.16, "volume": 173094.0}, {"date": "2026-01-07", "close": 0.16, "volume": 229949.0}, {"date": "2026-01-08", "close": 0.15, "volume": 127931.0}, {"date": "2026-01-09", "close": 0.145, "volume": 11632.0}, {"date": "2026-01-12", "close": 0.145, "volume": 109564.0}, {"date": "2026-01-13", "close": 0.145, "volume": 56780.0}, {"date": "2026-01-14", "close": 0.13, "volume": 210849.0}, {"date": "2026-01-15", "close": 0.15, "volume": 253222.0}, {"date": "2026-01-16", "close": 0.145, "volume": 54282.0}, {"date": "2026-01-19", "close": 0.155, "volume": 202693.0}, {"date": "2026-01-20", "close": 0.18, "volume": 1428965.0}, {"date": "2026-01-21", "close": 0.18, "volume": 270103.0}, {"date": "2026-01-22", "close": 0.18, "volume": 66486.0}, {"date": "2026-01-23", "close": 0.17, "volume": 94482.0}, {"date": "2026-01-27", "close": 0.165, "volume": 96396.0}, {"date": "2026-01-28", "close": 0.155, "volume": 421697.0}, {"date": "2026-01-29", "close": 0.15, "volume": 598522.0}, {"date": "2026-01-30", "close": 0.15, "volume": 108383.0}, {"date": "2026-02-02", "close": 0.17, "volume": 841894.0}, {"date": "2026-02-03", "close": 0.17, "volume": 111096.0}, {"date": "2026-02-04", "close": 0.175, "volume": 279096.0}, {"date": "2026-02-05", "close": 0.165, "volume": 524395.0}, {"date": "2026-02-06", "close": 0.16, "volume": 119910.0}, {"date": "2026-02-09", "close": 0.165, "volume": 5718.0}, {"date": "2026-02-10", "close": 0.165, "volume": 19092.0}, {"date": "2026-02-11", "close": 0.16, "volume": 55068.0}, {"date": "2026-02-12", "close": 0.15, "volume": 77391.0}, {"date": "2026-02-13", "close": 0.155, "volume": 6060.0}, {"date": "2026-02-16", "close": 0.155, "volume": 28245.0}, {"date": "2026-02-17", "close": 0.15, "volume": 309530.0}, {"date": "2026-02-18", "close": 0.185, "volume": 1104113.0}, {"date": "2026-02-19", "close": 0.18, "volume": 41610.0}, {"date": "2026-02-20", "close": 0.185, "volume": 2839.0}, {"date": "2026-02-23", "close": 0.175, "volume": 45088.0}, {"date": "2026-02-24", "close": 0.165, "volume": 165374.0}, {"date": "2026-02-25", "close": 0.17, "volume": 14393.0}, {"date": "2026-02-26", "close": 0.185, "volume": 233487.0}, {"date": "2026-02-27", "close": 0.18, "volume": 148045.0}, {"date": "2026-03-02", "close": 0.18, "volume": 215569.0}, {"date": "2026-03-03", "close": 0.18, "volume": 75133.0}, {"date": "2026-03-04", "close": 0.18, "volume": 53247.0}, {"date": "2026-03-05", "close": 0.18, "volume": 28864.0}, {"date": "2026-03-06", "close": 0.185, "volume": 35142.0}, {"date": "2026-03-09", "close": 0.17, "volume": 175202.0}, {"date": "2026-03-10", "close": 0.175, "volume": 53091.0}, {"date": "2026-03-11", "close": 0.175, "volume": 66484.0}, {"date": "2026-03-12", "close": 0.17, "volume": 146285.0}, {"date": "2026-03-13", "close": 0.17, "volume": 164386.0}, {"date": "2026-03-16", "close": 0.15, "volume": 264831.0}, {"date": "2026-03-17", "close": 0.165, "volume": 79872.0}, {"date": "2026-03-18", "close": 0.155, "volume": 32036.0}, {"date": "2026-03-19", "close": 0.16, "volume": 26201.0}, {"date": "2026-03-20", "close": 0.15, "volume": 22437.0}, {"date": "2026-03-23", "close": 0.14, "volume": 52348.0}, {"date": "2026-03-24", "close": 0.14, "volume": 155309.0}, {"date": "2026-03-25", "close": 0.155, "volume": 94641.0}, {"date": "2026-03-26", "close": 0.15, "volume": 98350.0}, {"date": "2026-03-27", "close": 0.16, "volume": 79332.0}, {"date": "2026-03-30", "close": 0.145, "volume": 49722.0}, {"date": "2026-03-31", "close": 0.145, "volume": 6800.0}, {"date": "2026-04-01", "close": 0.16, "volume": 92425.0}, {"date": "2026-04-02", "close": 0.155, "volume": 12497.0}, {"date": "2026-04-07", "close": 0.155, "volume": 50500.0}, {"date": "2026-04-08", "close": 0.17, "volume": 298525.0}, {"date": "2026-04-09", "close": 0.18, "volume": 101325.0}, {"date": "2026-04-10", "close": 0.195, "volume": 261711.0}, {"date": "2026-04-13", "close": 0.2, "volume": 92485.0}, {"date": "2026-04-14", "close": 0.2, "volume": 132498.0}, {"date": "2026-04-15", "close": 0.18, "volume": 303620.0}, {"date": "2026-04-16", "close": 0.19, "volume": 5030.0}, {"date": "2026-04-17", "close": 0.18, "volume": 60334.0}, {"date": "2026-04-20", "close": 0.17, "volume": 66199.0}, {"date": "2026-04-21", "close": 0.165, "volume": 113084.0}, {"date": "2026-04-22", "close": 0.17, "volume": 27086.0}, {"date": "2026-04-23", "close": 0.165, "volume": 9427.0}, {"date": "2026-04-24", "close": 0.18, "volume": 212035.0}, {"date": "2026-04-27", "close": 0.175, "volume": 4305.0}, {"date": "2026-04-28", "close": 0.15, "volume": 285683.0}, {"date": "2026-04-29", "close": 0.165, "volume": 261900.0}, {"date": "2026-04-30", "close": 0.165, "volume": 274816.0}, {"date": "2026-05-01", "close": 0.15, "volume": 351937.0}, {"date": "2026-05-04", "close": 0.155, "volume": 631.0}, {"date": "2026-05-05", "close": 0.155, "volume": 2168.0}, {"date": "2026-05-06", "close": 0.155, "volume": 1944.0}, {"date": "2026-05-07", "close": 0.14, "volume": 255620.0}, {"date": "2026-05-08", "close": 0.2, "volume": 942930.0}, {"date": "2026-05-19", "close": 0.16, "volume": 212835.0}, {"date": "2026-05-20", "close": 0.15, "volume": 384879.0}, {"date": "2026-05-21", "close": 0.15, "volume": 74857.0}, {"date": "2026-05-22", "close": 0.145, "volume": 145071.0}, {"date": "2026-05-25", "close": 0.145, "volume": 15593.0}, {"date": "2026-05-26", "close": 0.145, "volume": 274509.0}, {"date": "2026-05-27", "close": 0.14, "volume": 10746.0}, {"date": "2026-05-28", "close": 0.135, "volume": 203258.0}, {"date": "2026-05-29", "close": 0.145, "volume": 424534.0}, {"date": "2026-06-01", "close": 0.135, "volume": 26412.0}, {"date": "2026-06-02", "close": 0.14, "volume": 51400.0}, {"date": "2026-06-03", "close": 0.14, "volume": 3899.0}, {"date": "2026-06-04", "close": 0.135, "volume": 31450.0}, {"date": "2026-06-05", "close": 0.135, "volume": 1544.0}, {"date": "2026-06-09", "close": 0.135, "volume": 59951.0}, {"date": "2026-06-10", "close": 0.135, "volume": 6036.0}, {"date": "2026-06-11", "close": 0.13, "volume": 287466.0}, {"date": "2026-06-12", "close": 0.14, "volume": 159148.0}, {"date": "2026-06-15", "close": 0.145, "volume": 11068.0}, {"date": "2026-06-16", "close": 0.13, "volume": 31611.0}, {"date": "2026-06-17", "close": 0.145, "volume": 159798.0}, {"date": "2026-06-18", "close": 0.14, "volume": 7303.0}, {"date": "2026-06-19", "close": 0.135, "volume": 100751.0}, {"date": "2026-06-22", "close": 0.14, "volume": 242621.0}, {"date": "2026-06-23", "close": 0.135, "volume": 1499.0}, {"date": "2026-06-24", "close": 0.135, "volume": 3661.0}, {"date": "2026-06-25", "close": 0.125, "volume": 33467.0}, {"date": "2026-06-26", "close": 0.12, "volume": 269820.0}, {"date": "2026-06-29", "close": 0.14, "volume": 37017.0}, {"date": "2026-06-30", "close": 0.12, "volume": 488511.0}, {"date": "2026-07-01", "close": 0.125, "volume": 10725.0}, {"date": "2026-07-02", "close": 0.115, "volume": 102540.0}, {"date": "2026-07-03", "close": 0.11, "volume": 66792.0}, {"date": "2026-07-06", "close": 0.105, "volume": 885872.0}, {"date": "2026-07-07", "close": 0.097, "volume": 2068940.0}, {"date": "2026-07-08", "close": 0.096, "volume": 1745906.0}, {"date": "2026-07-09", "close": 0.095, "volume": 656339.0}, {"date": "2026-07-10", "close": 0.096, "volume": 892208.0}, {"date": "2026-07-13", "close": 0.095, "volume": 118384.0}, {"date": "2026-07-14", "close": 0.0875, "volume": 1462608.0}, {"date": "2026-07-15", "close": 0.084, "volume": 1294814.0}, {"date": "2026-07-16", "close": 0.084, "volume": 708088.0}, {"date": "2026-07-17", "close": 0.084, "volume": 408979.0}, {"date": "2026-07-20", "close": 0.082, "volume": 631566.0}, {"date": "2026-07-21", "close": 0.078, "volume": 1552420.0}, {"date": "2026-07-22", "close": 0.081, "volume": 4304099.0}, {"date": "2026-07-23", "close": 0.08, "volume": 574788.0}, {"date": "2026-07-24", "close": 0.078, "volume": 710338.0}, {"date": "2026-07-27", "close": 0.08, "volume": 827072.0}, {"date": "2026-07-28", "close": 0.08, "volume": 163251.0}, {"date": "2026-07-29", "close": 0.077, "volume": 718388.0}, {"date": "2026-07-30", "close": 0.075, "volume": 571140.0}, {"date": "2026-07-31", "close": 0.079, "volume": 440125.0}, {"date": "2026-08-03", "close": 0.084, "volume": 344974.0}, {"date": "2026-08-04", "close": 0.082, "volume": 130269.0}, {"date": "2026-08-05", "close": 0.086, "volume": 731179.0}, {"date": "2026-08-06", "close": 0.0875, "volume": 516242.0}, {"date": "2026-08-07", "close": 0.09, "volume": 394196.0}, {"date": "2026-08-10", "close": 0.088, "volume": 72298.0}, {"date": "2026-08-11", "close": 0.086, "volume": 2087763.0}, {"date": "2026-08-12", "close": 0.094, "volume": 804676.0}, {"date": "2026-08-13", "close": 0.093, "volume": 699083.0}, {"date": "2026-08-14", "close": 0.091, "volume": 794835.0}, {"date": "2026-08-17", "close": 0.094, "volume": 571069.0}, {"date": "2026-08-18", "close": 0.1, "volume": 3441922.0}, {"date": "2026-08-19", "close": 0.1, "volume": 343629.0}, {"date": "2026-08-20", "close": 0.105, "volume": 533592.0}, {"date": "2026-08-21", "close": 0.099, "volume": 1553765.0}, {"date": "2026-08-24", "close": 0.096, "volume": 607103.0}, {"date": "2026-08-25", "close": 0.1, "volume": 1032910.0}, {"date": "2026-08-26", "close": 0.11, "volume": 1307001.0}, {"date": "2026-08-27", "close": 0.11, "volume": 426905.0}, {"date": "2026-08-28", "close": 0.135, "volume": 3025905.0}, {"date": "2026-08-31", "close": 0.125, "volume": 311649.0}, {"date": "2026-09-01", "close": 0.1225, "volume": 679909.0}, {"date": "2026-09-02", "close": 0.12, "volume": 852684.0}, {"date": "2026-09-03", "close": 0.125, "volume": 1214087.0}, {"date": "2026-09-04", "close": 0.125, "volume": 1458141.0}, {"date": "2026-09-07", "close": 0.125, "volume": 604644.0}, {"date": "2026-09-08", "close": 0.125, "volume": 240700.0}, {"date": "2026-09-09", "close": 0.12, "volume": 1070279.0}, {"date": "2026-09-10", "close": 0.12, "volume": 236335.0}, {"date": "2026-09-11", "close": 0.11, "volume": 452242.0}, {"date": "2026-09-14", "close": 0.115, "volume": 563346.0}, {"date": "2026-09-15", "close": 0.11, "volume": 272731.0}, {"date": "2026-09-16", "close": 0.11, "volume": 123856.0}, {"date": "2026-09-17", "close": 0.105, "volume": 393823.0}, {"date": "2026-09-18", "close": 0.095, "volume": 340927.0}, {"date": "2026-09-21", "close": 0.12, "volume": 1114191.0}, {"date": "2026-09-22", "close": 0.115, "volume": 22549.0}, {"date": "2026-09-23", "close": 0.115, "volume": 231250.0}, {"date": "2026-09-24", "close": 0.115, "volume": 238523.0}, {"date": "2026-09-25", "close": 0.115, "volume": 788091.0}, {"date": "2026-09-28", "close": 0.11, "volume": 271.0}, {"date": "2026-09-29", "close": 0.11, "volume": 487002.0}, {"date": "2026-09-30", "close": 0.11, "volume": 829806.0}, {"date": "2026-10-01", "close": 0.11, "volume": 145758.0}, {"date": "2026-10-02", "close": 0.11, "volume": 75243.0}, {"date": "2026-10-05", "close": 0.105, "volume": 265360.0}, {"date": "2026-10-06", "close": 0.105, "volume": 279424.0}, {"date": "2026-10-07", "close": 0.1, "volume": 13682.0}, {"date": "2026-10-08", "close": 0.1, "volume": 235475.0}, {"date": "2026-10-09", "close": 0.11, "volume": 467039.0}, {"date": "2026-10-12", "close": 0.1, "volume": 715110.0}, {"date": "2026-10-13", "close": 0.1, "volume": 28978.0}, {"date": "2026-10-14", "close": 0.1, "volume": 338659.0}, {"date": "2026-10-15", "close": 0.1, "volume": 482855.0}, {"date": "2026-10-16", "close": 0.1, "volume": 113954.0}, {"date": "2026-10-19", "close": 0.097, "volume": 515707.0}, {"date": "2026-10-20", "close": 0.1, "volume": 151546.0}, {"date": "2026-10-21", "close": 0.094, "volume": 137548.0}, {"date": "2026-10-22", "close": 0.094, "volume": 3550.0}, {"date": "2026-10-23", "close": 0.091, "volume": 300885.0}, {"date": "2026-10-26", "close": 0.083, "volume": 429257.0}, {"date": "2026-10-27", "close": 0.088, "volume": 21728.0}, {"date": "2026-10-28", "close": 0.09, "volume": 19116.0}, {"date": "2026-10-29", "close": 0.091, "volume": 5484.0}, {"date": "2026-10-30", "close": 0.086, "volume": 177414.0}, {"date": "2026-11-02", "close": 0.082, "volume": 407652.0}], "refreshing": false}