{"ticker": "DTM", "overview": {"name": "Dart Mining NL", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "DTM", "has_prices": true, "as_of": "2026-09-07", "last": 0.013, "prev_close": 0.0125, "change": 0.0004999999999999987, "change_pct": 0.0399999999999999, "session_volume": 2649926.0, "vwap_5": 0.011483535588322094, "vwap_20": 0.010321612856069534, "vwap_60": 0.012589971145076304, "vwap_250": 0.03775636691995989, "high_52w": 0.056, "low_52w": 0.009, "avg_volume_20": 2886421.85, "sessions": 400, "market_cap": {"value": 4010677.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03133926", "src": "ASX", "ticker": "DTM", "cik": "", "company": "Dart Mining NL", "company_raw": "Dart Mining NL", "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 DTM stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03133926", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90163}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Robert Hogarth", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-02-11", "source_url": "https://www.marketindex.com.au/asx/dtm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bruce Paterson", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-02-11", "source_url": "https://www.marketindex.com.au/asx/dtm", "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": "2026-07-01", "source_url": "https://www.marketindex.com.au/asx/dtm", "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": "2026-07-01", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03106255-3A696366", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-03", "source_url": "https://www.marketindex.com.au/asx/dtm", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-27", "source_url": "https://www.marketindex.com.au/asx/dtm", "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": "2025-10-14", "source_url": "https://www.marketindex.com.au/asx/dtm", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-10", "source_url": "https://www.marketindex.com.au/asx/dtm", "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": "2025-06-05", "source_url": "https://www.marketindex.com.au/asx/dtm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-01", "source_url": "https://www.marketindex.com.au/asx/dtm", "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": "2025-05-20", "source_url": "https://www.marketindex.com.au/asx/dtm", "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": "2024-12-08", "source_url": "https://www.marketindex.com.au/asx/dtm", "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": "2024-12-05", "source_url": "https://www.marketindex.com.au/asx/dtm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-17", "source_url": "https://www.marketindex.com.au/asx/dtm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-18", "source_url": "https://www.marketindex.com.au/asx/dtm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-28", "source_url": "https://www.marketindex.com.au/asx/dtm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-21", "source_url": "https://www.marketindex.com.au/asx/dtm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-21", "source_url": "https://www.marketindex.com.au/asx/dtm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-21", "source_url": "https://www.marketindex.com.au/asx/dtm", "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": "2023-11-14", "source_url": "https://www.marketindex.com.au/asx/dtm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-02", "source_url": "https://www.marketindex.com.au/asx/dtm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-01", "source_url": "https://www.marketindex.com.au/asx/dtm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-12", "source_url": "https://www.marketindex.com.au/asx/dtm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-11", "source_url": "https://www.marketindex.com.au/asx/dtm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-06-29", "source_url": "https://www.marketindex.com.au/asx/dtm", "needs_ocr": 0}], "directors": [{"name": "Robert Hogarth", "first_seen": "2014-02-11", "last_seen": "2014-02-11", "status": "past", "notices": 1}, {"name": "Bruce Paterson", "first_seen": "2014-02-11", "last_seen": "2014-02-11", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155236-3A705326"}, {"date": "2026-10-26", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting Access Letter", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153128-3A704962"}, {"date": "2026-10-26", "form": "Other", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153127-3A704961"}, {"date": "2026-10-21", "form": "Progress Report", "title": "Walwa Drilling Commenced", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151452-3A704655"}, {"date": "2026-10-12", "form": "Other", "title": "General Meeting Letter to Shareholders", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147132-3A703867"}], "performance": {"ticker": "DTM", "has_prices": true, "summary": {"n": 2, "avg": -0.625175232025892, "win_rate": 0.0, "best": -0.27272727272727265, "worst": -0.9776231913245113, "as_of": "2026-11-02"}, "buys": [{"who": "Pickle Elaine M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 198915.00000000003, "date": "2026-08-07", "score": 47.8, "ref_price": 0.011, "return": -0.27272727272727265}, {"who": "Hon. Maria Elvira Salazar", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL27", "amount": 15001.0, "date": "2024-05-01", "score": 0.0, "ref_price": 0.357513, "return": -0.9776231913245113}]}, "price_series": [{"date": "2007-05-10", "close": 37.848312, "volume": 5230.0}, {"date": "2007-05-11", "close": 35.9558964, "volume": 1362.0}, {"date": "2007-05-14", "close": 37.848312, "volume": 818.0}, {"date": "2007-05-15", "close": 36.9021042, "volume": 526.0}, {"date": "2007-05-16", "close": 36.9021042, "volume": 333.0}, {"date": "2007-05-17", "close": 35.0096886, "volume": 606.0}, {"date": "2007-05-18", "close": 35.9558964, "volume": 422.0}, {"date": "2007-05-21", "close": 37.848312, "volume": 778.0}, {"date": "2007-05-22", "close": 34.0634808, "volume": 143.0}, {"date": "2007-05-23", "close": 37.848312, "volume": 317.0}, {"date": "2007-05-24", "close": 36.9021042, "volume": 180.0}, {"date": "2007-05-25", "close": 35.9558964, "volume": 58.0}, {"date": "2007-05-28", "close": 36.9021042, "volume": 425.0}, {"date": "2007-05-30", "close": 37.848312, "volume": 54.0}, {"date": "2007-05-31", "close": 35.9558964, "volume": 330.0}, {"date": "2007-06-01", "close": 35.9558964, "volume": 182.0}, {"date": "2007-06-04", "close": 36.9021042, "volume": 473.0}, {"date": "2007-06-05", "close": 35.9558964, "volume": 264.0}, {"date": "2007-06-06", "close": 35.0096886, "volume": 586.0}, {"date": "2007-06-07", "close": 35.9558964, "volume": 128.0}, {"date": "2007-06-08", "close": 35.0096886, "volume": 259.0}, {"date": "2007-06-12", "close": 36.9021042, "volume": 85.0}, {"date": "2007-06-13", "close": 36.9021042, "volume": 53.0}, {"date": "2007-06-14", "close": 36.9021042, "volume": 40.0}, {"date": "2007-06-15", "close": 35.9558964, "volume": 34.0}, {"date": "2007-06-18", "close": 35.9558964, "volume": 323.0}, {"date": "2007-06-19", "close": 35.0096886, "volume": 240.0}, {"date": "2007-06-20", "close": 35.0096886, "volume": 214.0}, {"date": "2007-06-21", "close": 35.0096886, "volume": 368.0}, {"date": "2007-06-22", "close": 34.0634808, "volume": 53.0}, {"date": "2007-06-25", "close": 34.0634808, "volume": 42.0}, {"date": "2007-06-26", "close": 34.0634808, "volume": 132.0}, {"date": "2007-06-27", "close": 35.0096886, "volume": 812.0}, {"date": "2007-06-28", "close": 45.4179744, "volume": 5231.0}, {"date": "2007-06-29", "close": 47.31039, "volume": 2288.0}, {"date": "2007-07-02", "close": 46.3641822, "volume": 1031.0}, {"date": "2007-07-03", "close": 47.31039, "volume": 702.0}, {"date": "2007-07-04", "close": 49.2028056, "volume": 4464.0}, {"date": "2007-07-05", "close": 52.041429, "volume": 1113.0}, {"date": "2007-07-06", "close": 50.1490134, "volume": 1545.0}, {"date": "2007-07-09", "close": 54.61034418, "volume": 1644.0}, {"date": "2007-07-10", "close": 53.49584736, "volume": 589.0}, {"date": "2007-07-11", "close": 50.1523569, "volume": 524.0}, {"date": "2007-07-12", "close": 45.69436962, "volume": 560.0}, {"date": "2007-07-13", "close": 49.03786008, "volume": 526.0}, {"date": "2007-07-16", "close": 45.69436962, "volume": 672.0}, {"date": "2007-07-17", "close": 44.5798728, "volume": 384.0}, {"date": "2007-07-18", "close": 44.5798728, "volume": 26.0}, {"date": "2007-07-19", "close": 44.5798728, "volume": 27.0}, {"date": "2007-07-20", "close": 47.92336326, "volume": 113.0}, {"date": "2007-07-23", "close": 46.80886644, "volume": 130.0}, {"date": "2007-07-24", "close": 44.5798728, "volume": 561.0}, {"date": "2007-07-25", "close": 44.5798728, "volume": 45.0}, {"date": "2007-07-26", "close": 44.5798728, "volume": 90.0}, {"date": "2007-07-30", "close": 41.23638234, "volume": 112.0}, {"date": "2007-07-31", "close": 41.23638234, "volume": 67.0}, {"date": "2007-08-01", "close": 35.66389824, "volume": 183.0}, {"date": "2007-08-02", "close": 42.35087916, "volume": 22.0}, {"date": "2007-08-03", "close": 44.5798728, "volume": 673.0}, {"date": "2007-08-06", "close": 42.35087916, "volume": 90.0}, {"date": "2007-08-09", "close": 40.12188552, "volume": 224.0}, {"date": "2007-08-10", "close": 39.0073887, "volume": 269.0}, {"date": "2007-08-13", "close": 40.12188552, "volume": 27.0}, {"date": "2007-08-14", "close": 37.89289188, "volume": 161.0}, {"date": "2007-08-15", "close": 31.20591096, "volume": 573.0}, {"date": "2007-08-16", "close": 31.20591096, "volume": 135.0}, {"date": "2007-08-17", "close": 26.74792368, "volume": 291.0}, {"date": "2007-08-20", "close": 28.97691732, "volume": 279.0}, {"date": "2007-08-21", "close": 30.09141414, "volume": 269.0}, {"date": "2007-08-23", "close": 37.89289188, "volume": 44.0}, {"date": "2007-08-24", "close": 39.0073887, "volume": 305.0}, {"date": "2007-08-27", "close": 33.4349046, "volume": 135.0}, {"date": "2007-08-28", "close": 33.4349046, "volume": 36.0}, {"date": "2007-08-30", "close": 33.4349046, "volume": 39.0}, {"date": "2007-08-31", "close": 33.4349046, "volume": 336.0}, {"date": "2007-09-03", "close": 36.77839506, "volume": 13.0}, {"date": "2007-09-04", "close": 36.77839506, "volume": 15.0}, {"date": "2007-09-06", "close": 37.89289188, "volume": 12.0}, {"date": "2007-09-11", "close": 28.97691732, "volume": 47.0}, {"date": "2007-09-17", "close": 35.66389824, "volume": 56.0}, {"date": "2007-09-18", "close": 37.89289188, "volume": 132.0}, {"date": "2007-09-19", "close": 37.89289188, "volume": 90.0}, {"date": "2007-09-20", "close": 36.77839506, "volume": 130.0}, {"date": "2007-09-21", "close": 37.89289188, "volume": 29.0}, {"date": "2007-09-26", "close": 33.4349046, "volume": 40.0}, {"date": "2007-09-27", "close": 35.66389824, "volume": 4.0}, {"date": "2007-10-05", "close": 35.66389824, "volume": 85.0}, {"date": "2007-10-10", "close": 31.20591096, "volume": 754.0}, {"date": "2007-10-11", "close": 30.09141414, "volume": 222.0}, {"date": "2007-10-12", "close": 34.54940142, "volume": 79.0}, {"date": "2007-10-15", "close": 30.09141414, "volume": 22.0}, {"date": "2007-10-16", "close": 30.09141414, "volume": 67.0}, {"date": "2007-10-18", "close": 34.54940142, "volume": 154.0}, {"date": "2007-10-22", "close": 35.66389824, "volume": 157.0}, {"date": "2007-10-23", "close": 37.89289188, "volume": 319.0}, {"date": "2007-10-24", "close": 37.89289188, "volume": 103.0}, {"date": "2007-10-25", "close": 37.89289188, "volume": 137.0}, {"date": "2007-10-26", "close": 39.0073887, "volume": 101.0}, {"date": "2007-10-29", "close": 40.12188552, "volume": 1256.0}, {"date": "2007-10-30", "close": 40.12188552, "volume": 514.0}, {"date": "2007-11-01", "close": 39.0073887, "volume": 184.0}, {"date": "2007-11-02", "close": 42.35087916, "volume": 301.0}, {"date": "2007-11-05", "close": 40.12188552, "volume": 44.0}, {"date": "2007-11-07", "close": 36.77839506, "volume": 11.0}, {"date": "2007-11-08", "close": 35.66389824, "volume": 364.0}, {"date": "2007-11-09", "close": 37.89289188, "volume": 245.0}, {"date": "2007-11-12", "close": 35.66389824, "volume": 67.0}, {"date": "2007-11-13", "close": 35.66389824, "volume": 135.0}, {"date": "2007-11-15", "close": 35.66389824, "volume": 124.0}, {"date": "2007-11-19", "close": 40.12188552, "volume": 192.0}, {"date": "2007-11-20", "close": 40.12188552, "volume": 98.0}, {"date": "2007-11-21", "close": 40.12188552, "volume": 47.0}, {"date": "2007-11-22", "close": 35.66389824, "volume": 138.0}, {"date": "2007-11-26", "close": 37.89289188, "volume": 14.0}, {"date": "2007-11-27", "close": 40.12188552, "volume": 79.0}, {"date": "2007-11-28", "close": 40.12188552, "volume": 307.0}, {"date": "2007-12-03", "close": 41.23638234, "volume": 148.0}, {"date": "2007-12-04", "close": 43.46537598, "volume": 183.0}, {"date": "2007-12-06", "close": 41.23638234, "volume": 22.0}, {"date": "2007-12-07", "close": 41.23638234, "volume": 291.0}, {"date": "2007-12-10", "close": 35.66389824, "volume": 67.0}, {"date": "2007-12-12", "close": 42.35087916, "volume": 135.0}, {"date": "2007-12-13", "close": 41.23638234, "volume": 135.0}, {"date": "2007-12-17", "close": 40.12188552, "volume": 418.0}, {"date": "2007-12-18", "close": 43.46537598, "volume": 896.0}, {"date": "2007-12-20", "close": 39.0073887, "volume": 464.0}, {"date": "2007-12-24", "close": 39.0073887, "volume": 340.0}, {"date": "2007-12-27", "close": 39.0073887, "volume": 45.0}, {"date": "2008-01-02", "close": 39.0073887, "volume": 13.0}, {"date": "2008-01-04", "close": 39.0073887, "volume": 13.0}, {"date": "2008-01-15", "close": 34.54940142, "volume": 67.0}, {"date": "2008-01-16", "close": 37.89289188, "volume": 193.0}, {"date": "2008-01-17", "close": 35.66389824, "volume": 347.0}, {"date": "2008-01-18", "close": 39.0073887, "volume": 18.0}, {"date": "2008-01-21", "close": 39.0073887, "volume": 45.0}, {"date": "2008-01-22", "close": 26.74792368, "volume": 679.0}, {"date": "2008-01-23", "close": 28.97691732, "volume": 157.0}, {"date": "2008-01-24", "close": 31.20591096, "volume": 391.0}, {"date": "2008-01-25", "close": 27.8624205, "volume": 260.0}, {"date": "2008-01-30", "close": 39.0073887, "volume": 279.0}, {"date": "2008-01-31", "close": 36.77839506, "volume": 22.0}, {"date": "2008-02-01", "close": 33.4349046, "volume": 1038.0}, {"date": "2008-02-05", "close": 33.4349046, "volume": 45.0}, {"date": "2008-02-07", "close": 30.09141414, "volume": 28.0}, {"date": "2008-02-11", "close": 30.09141414, "volume": 376.0}, {"date": "2008-02-12", "close": 30.09141414, "volume": 157.0}, {"date": "2008-02-19", "close": 27.8624205, "volume": 461.0}, {"date": "2008-02-21", "close": 33.4349046, "volume": 179.0}, {"date": "2008-02-25", "close": 33.4349046, "volume": 38.0}, {"date": "2008-02-26", "close": 27.8624205, "volume": 45.0}, {"date": "2008-02-27", "close": 33.4349046, "volume": 108.0}, {"date": "2008-03-04", "close": 30.09141414, "volume": 27.0}, {"date": "2008-03-07", "close": 30.09141414, "volume": 33.0}, {"date": "2008-03-11", "close": 28.97691732, "volume": 353.0}, {"date": "2008-03-12", "close": 28.97691732, "volume": 96.0}, {"date": "2008-03-20", "close": 28.97691732, "volume": 196.0}, {"date": "2008-03-25", "close": 27.8624205, "volume": 449.0}, {"date": "2008-03-31", "close": 26.74792368, "volume": 96.0}, {"date": "2008-04-03", "close": 26.74792368, "volume": 173.0}, {"date": "2008-04-04", "close": 24.51893004, "volume": 305.0}, {"date": "2008-04-08", "close": 24.51893004, "volume": 45.0}, {"date": "2008-04-09", "close": 23.40443322, "volume": 157.0}, {"date": "2008-04-11", "close": 23.40443322, "volume": 25.0}, {"date": "2008-04-16", "close": 22.2899364, "volume": 144.0}, {"date": "2008-04-18", "close": 22.2899364, "volume": 157.0}, {"date": "2008-04-21", "close": 28.97691732, "volume": 170.0}, {"date": "2008-04-23", "close": 36.77839506, "volume": 247.0}, {"date": "2008-04-24", "close": 35.66389824, "volume": 58.0}, {"date": "2008-04-28", "close": 35.66389824, "volume": 372.0}, {"date": "2008-04-30", "close": 35.66389824, "volume": 31.0}, {"date": "2008-05-07", "close": 33.4349046, "volume": 19.0}, {"date": "2008-05-13", "close": 33.4349046, "volume": 24.0}, {"date": "2008-05-21", "close": 31.20591096, "volume": 502.0}, {"date": "2008-05-22", "close": 31.20591096, "volume": 45.0}, {"date": "2008-05-23", "close": 25.63342686, "volume": 22.0}, {"date": "2008-05-26", "close": 27.8624205, "volume": 135.0}, {"date": "2008-05-28", "close": 27.8624205, "volume": 67.0}, {"date": "2008-05-29", "close": 27.8624205, "volume": 9.0}, {"date": "2008-06-02", "close": 30.09141414, "volume": 81.0}, {"date": "2008-06-05", "close": 26.74792368, "volume": 22.0}, {"date": "2008-06-06", "close": 26.74792368, "volume": 45.0}, {"date": "2008-06-11", "close": 26.74792368, "volume": 89.0}, {"date": "2008-06-13", "close": 28.97691732, "volume": 34.0}, {"date": "2008-06-16", "close": 31.20591096, "volume": 179.0}, {"date": "2008-06-17", "close": 35.66389824, "volume": 1270.0}, {"date": "2008-06-18", "close": 35.66389824, "volume": 323.0}, {"date": "2008-06-19", "close": 37.89289188, "volume": 83.0}, {"date": "2008-06-20", "close": 37.89289188, "volume": 359.0}, {"date": "2008-06-23", "close": 39.0073887, "volume": 90.0}, {"date": "2008-06-24", "close": 41.23638234, "volume": 1264.0}, {"date": "2008-06-25", "close": 41.23638234, "volume": 736.0}, {"date": "2008-06-26", "close": 43.46537598, "volume": 528.0}, {"date": "2008-06-30", "close": 40.12188552, "volume": 184.0}, {"date": "2008-07-02", "close": 42.35087916, "volume": 125.0}, {"date": "2008-07-07", "close": 42.35087916, "volume": 221.0}, {"date": "2008-07-08", "close": 41.23638234, "volume": 124.0}, {"date": "2008-07-09", "close": 41.23638234, "volume": 494.0}, {"date": "2008-07-10", "close": 40.12188552, "volume": 90.0}, {"date": "2008-07-11", "close": 40.12188552, "volume": 112.0}, {"date": "2008-07-14", "close": 40.12188552, "volume": 13.0}, {"date": "2008-07-17", "close": 40.12188552, "volume": 22.0}, {"date": "2008-07-18", "close": 41.23638234, "volume": 484.0}, {"date": "2008-07-21", "close": 41.23638234, "volume": 72.0}, {"date": "2008-07-22", "close": 41.23638234, "volume": 449.0}, {"date": "2008-07-23", "close": 40.12188552, "volume": 50.0}, {"date": "2008-08-04", "close": 39.0073887, "volume": 45.0}, {"date": "2008-08-13", "close": 39.0073887, "volume": 153.0}, {"date": "2008-08-18", "close": 39.0073887, "volume": 24.0}, {"date": "2008-08-19", "close": 39.0073887, "volume": 27.0}, {"date": "2008-08-25", "close": 39.0073887, "volume": 58.0}, {"date": "2008-08-26", "close": 39.0073887, "volume": 382.0}, {"date": "2008-08-27", "close": 34.54940142, "volume": 673.0}, {"date": "2008-08-28", "close": 37.89289188, "volume": 90.0}, {"date": "2008-08-29", "close": 37.89289188, "volume": 112.0}, {"date": "2008-09-01", "close": 39.0073887, "volume": 22.0}, {"date": "2008-09-04", "close": 39.0073887, "volume": 18.0}, {"date": "2008-09-05", "close": 37.89289188, "volume": 135.0}, {"date": "2008-09-16", "close": 37.89289188, "volume": 90.0}, {"date": "2008-09-17", "close": 37.89289188, "volume": 247.0}, {"date": "2008-09-18", "close": 35.66389824, "volume": 47.0}, {"date": "2008-09-22", "close": 37.89289188, "volume": 12.0}, {"date": "2008-09-23", "close": 37.89289188, "volume": 135.0}, {"date": "2008-09-24", "close": 35.66389824, "volume": 1454.0}, {"date": "2008-09-25", "close": 36.77839506, "volume": 50.0}, {"date": "2008-09-26", "close": 33.4349046, "volume": 22.0}, {"date": "2008-09-29", "close": 32.32040778, "volume": 644.0}, {"date": "2008-09-30", "close": 33.4349046, "volume": 101.0}, {"date": "2008-10-01", "close": 33.4349046, "volume": 1337.0}, {"date": "2008-10-02", "close": 33.4349046, "volume": 659.0}, {"date": "2008-10-06", "close": 33.4349046, "volume": 117.0}, {"date": "2008-10-07", "close": 26.74792368, "volume": 314.0}, {"date": "2008-10-08", "close": 24.51893004, "volume": 618.0}, {"date": "2008-10-09", "close": 22.2899364, "volume": 745.0}, {"date": "2008-10-10", "close": 15.60295548, "volume": 875.0}, {"date": "2008-10-13", "close": 22.2899364, "volume": 202.0}, {"date": "2008-10-14", "close": 22.2899364, "volume": 646.0}, {"date": "2008-10-15", "close": 20.06094276, "volume": 98.0}, {"date": "2008-10-16", "close": 14.48845866, "volume": 642.0}, {"date": "2008-10-17", "close": 13.37396184, "volume": 336.0}, {"date": "2008-10-20", "close": 13.37396184, "volume": 45.0}, {"date": "2008-10-21", "close": 24.51893004, "volume": 561.0}, {"date": "2008-10-22", "close": 24.51893004, "volume": 90.0}, {"date": "2008-10-23", "close": 20.06094276, "volume": 255.0}, {"date": "2008-10-24", "close": 20.06094276, "volume": 45.0}, {"date": "2008-10-29", "close": 20.06094276, "volume": 50.0}, {"date": "2008-10-30", "close": 22.2899364, "volume": 112.0}, {"date": "2008-10-31", "close": 22.2899364, "volume": 193.0}, {"date": "2008-11-03", "close": 22.2899364, "volume": 314.0}, {"date": "2008-11-06", "close": 22.2899364, "volume": 224.0}, {"date": "2008-11-13", "close": 22.2899364, "volume": 45.0}, {"date": "2008-11-19", "close": 22.2899364, "volume": 90.0}, {"date": "2008-11-20", "close": 22.2899364, "volume": 22.0}, {"date": "2008-11-24", "close": 15.157156752, "volume": 179.0}, {"date": "2008-11-25", "close": 22.2899364, "volume": 67.0}, {"date": "2008-12-03", "close": 11.1449682, "volume": 45.0}, {"date": "2008-12-04", "close": 11.1449682, "volume": 673.0}, {"date": "2008-12-05", "close": 11.1449682, "volume": 112.0}, {"date": "2008-12-08", "close": 11.1449682, "volume": 176.0}, {"date": "2008-12-09", "close": 13.37396184, "volume": 45.0}, {"date": "2008-12-10", "close": 12.25946502, "volume": 340.0}, {"date": "2008-12-11", "close": 11.1449682, "volume": 45.0}, {"date": "2008-12-17", "close": 13.37396184, "volume": 135.0}, {"date": "2008-12-24", "close": 11.1449682, "volume": 157.0}, {"date": "2008-12-30", "close": 11.1449682, "volume": 224.0}, {"date": "2009-01-02", "close": 14.042659932, "volume": 23.0}, {"date": "2009-01-05", "close": 14.042659932, "volume": 22.0}, {"date": "2009-01-08", "close": 11.1449682, "volume": 449.0}, {"date": "2009-01-20", "close": 10.699169472, "volume": 90.0}, {"date": "2009-01-28", "close": 8.91597456, "volume": 90.0}, {"date": "2009-02-17", "close": 13.37396184, "volume": 40.0}, {"date": "2009-02-19", "close": 13.37396184, "volume": 75.0}, {"date": "2009-02-23", "close": 13.37396184, "volume": 40.0}, {"date": "2009-02-25", "close": 13.37396184, "volume": 293.0}, {"date": "2009-02-26", "close": 13.37396184, "volume": 157.0}, {"date": "2009-03-03", "close": 13.37396184, "volume": 336.0}, {"date": "2009-03-11", "close": 15.60295548, "volume": 224.0}, {"date": "2009-03-13", "close": 11.1449682, "volume": 269.0}, {"date": "2009-03-16", "close": 17.83194912, "volume": 112.0}, {"date": "2009-03-17", "close": 18.94644594, "volume": 164.0}, {"date": "2009-03-20", "close": 16.7174523, "volume": 126.0}, {"date": "2009-04-07", "close": 14.48845866, "volume": 58.0}, {"date": "2009-04-08", "close": 12.928163112, "volume": 54.0}, {"date": "2009-04-21", "close": 11.813666292, "volume": 45.0}, {"date": "2009-04-23", "close": 11.590766928, "volume": 247.0}, {"date": "2009-04-24", "close": 10.922068836, "volume": 279.0}, {"date": "2009-04-27", "close": 11.1449682, "volume": 214.0}, {"date": "2009-04-28", "close": 11.1449682, "volume": 90.0}, {"date": "2009-05-04", "close": 11.1449682, "volume": 189.0}, {"date": "2009-05-06", "close": 11.367867564, "volume": 79.0}, {"date": "2009-06-05", "close": 12.482364384, "volume": 682.0}, {"date": "2009-06-11", "close": 15.60295548, "volume": 45.0}, {"date": "2009-06-12", "close": 15.60295548, "volume": 314.0}, {"date": "2009-06-18", "close": 18.054848484, "volume": 224.0}, {"date": "2009-06-22", "close": 18.277747848, "volume": 292.0}, {"date": "2009-06-24", "close": 18.500647212, "volume": 284.0}, {"date": "2009-06-29", "close": 18.500647212, "volume": 70.0}, {"date": "2009-07-07", "close": 12.25946502, "volume": 449.0}, {"date": "2009-07-20", "close": 12.25946502, "volume": 45.0}, {"date": "2009-07-22", "close": 12.25946502, "volume": 169.0}, {"date": "2009-07-30", "close": 12.482364384, "volume": 97.0}, {"date": "2009-08-18", "close": 12.928163112, "volume": 57.0}, {"date": "2009-08-20", "close": 14.48845866, "volume": 224.0}, {"date": "2009-08-25", "close": 14.48845866, "volume": 224.0}, {"date": "2009-08-26", "close": 14.48845866, "volume": 269.0}, {"date": "2009-08-28", "close": 14.48845866, "volume": 112.0}, {"date": "2009-09-07", "close": 15.60295548, "volume": 12.0}, {"date": "2009-09-08", "close": 15.60295548, "volume": 428.0}, {"date": "2009-09-11", "close": 18.94644594, "volume": 328.0}, {"date": "2009-09-23", "close": 17.83194912, "volume": 292.0}, {"date": "2009-09-29", "close": 17.83194912, "volume": 112.0}, {"date": "2009-09-30", "close": 17.83194912, "volume": 54.0}, {"date": "2009-10-07", "close": 13.37396184, "volume": 67.0}, {"date": "2009-10-14", "close": 16.048754208, "volume": 217.0}, {"date": "2009-10-15", "close": 17.163251028, "volume": 815.0}, {"date": "2009-10-16", "close": 18.277747848, "volume": 1346.0}, {"date": "2009-10-19", "close": 17.83194912, "volume": 323.0}, {"date": "2009-10-21", "close": 15.60295548, "volume": 179.0}, {"date": "2009-10-22", "close": 14.934257388, "volume": 528.0}, {"date": "2009-10-27", "close": 17.83194912, "volume": 375.0}, {"date": "2009-10-29", "close": 14.934257388, "volume": 691.0}, {"date": "2009-10-30", "close": 16.7174523, "volume": 54.0}, {"date": "2009-11-02", "close": 15.157156752, "volume": 529.0}, {"date": "2009-11-05", "close": 15.60295548, "volume": 186.0}, {"date": "2009-11-06", "close": 16.048754208, "volume": 112.0}, {"date": "2009-11-09", "close": 15.60295548, "volume": 175.0}, {"date": "2009-11-10", "close": 16.494552936, "volume": 269.0}, {"date": "2009-11-11", "close": 15.380056116, "volume": 517.0}, {"date": "2009-11-13", "close": 15.60295548, "volume": 135.0}, {"date": "2009-11-17", "close": 15.60295548, "volume": 220.0}, {"date": "2009-11-18", "close": 16.494552936, "volume": 641.0}, {"date": "2009-11-19", "close": 15.60295548, "volume": 45.0}, {"date": "2009-11-20", "close": 16.7174523, "volume": 391.0}, {"date": "2009-11-23", "close": 17.83194912, "volume": 1256.0}, {"date": "2009-11-24", "close": 20.06094276, "volume": 471.0}, {"date": "2009-11-25", "close": 33.4349046, "volume": 3031.0}, {"date": "2009-11-26", "close": 26.74792368, "volume": 5864.0}, {"date": "2009-11-27", "close": 26.74792368, "volume": 892.0}, {"date": "2009-11-30", "close": 24.51893004, "volume": 471.0}, {"date": "2009-12-01", "close": 25.63342686, "volume": 3190.0}, {"date": "2009-12-02", "close": 26.74792368, "volume": 1876.0}, {"date": "2009-12-03", "close": 26.74792368, "volume": 718.0}, {"date": "2009-12-04", "close": 26.74792368, "volume": 483.0}, {"date": "2009-12-07", "close": 26.74792368, "volume": 517.0}, {"date": "2009-12-08", "close": 26.74792368, "volume": 359.0}, {"date": "2009-12-09", "close": 27.8624205, "volume": 274.0}, {"date": "2009-12-11", "close": 26.74792368, "volume": 1153.0}, {"date": "2009-12-14", "close": 26.74792368, "volume": 179.0}, {"date": "2009-12-15", "close": 27.8624205, "volume": 336.0}, {"date": "2009-12-16", "close": 26.74792368, "volume": 581.0}, {"date": "2009-12-17", "close": 26.74792368, "volume": 606.0}, {"date": "2009-12-21", "close": 25.63342686, "volume": 94.0}, {"date": "2009-12-22", "close": 25.63342686, "volume": 22.0}, {"date": "2010-01-04", "close": 26.74792368, "volume": 45.0}, {"date": "2010-01-05", "close": 25.63342686, "volume": 34.0}, {"date": "2010-01-08", "close": 23.40443322, "volume": 314.0}, {"date": "2010-01-11", "close": 22.2899364, "volume": 247.0}, {"date": "2010-01-12", "close": 22.2899364, "volume": 942.0}, {"date": "2010-01-13", "close": 22.2899364, "volume": 1122.0}, {"date": "2010-01-22", "close": 22.2899364, "volume": 449.0}, {"date": "2010-01-28", "close": 20.06094276, "volume": 90.0}, {"date": "2010-01-29", "close": 18.054848484, "volume": 409.0}, {"date": "2010-02-02", "close": 17.83194912, "volume": 304.0}, {"date": "2010-02-04", "close": 17.83194912, "volume": 359.0}, {"date": "2010-02-09", "close": 17.83194912, "volume": 0.0}, {"date": "2010-02-16", "close": 18.277747848, "volume": 22.0}, {"date": "2010-02-17", "close": 17.83194912, "volume": 903.0}, {"date": "2010-02-18", "close": 20.06094276, "volume": 986.0}, {"date": "2010-02-22", "close": 20.06094276, "volume": 23.0}, {"date": "2010-02-23", "close": 18.94644594, "volume": 785.0}, {"date": "2010-02-25", "close": 16.7174523, "volume": 105.0}, {"date": "2010-02-26", "close": 18.723546576, "volume": 36.0}, {"date": "2010-03-01", "close": 20.06094276, "volume": 1843.0}, {"date": "2010-03-02", "close": 21.17543958, "volume": 506.0}, {"date": "2010-03-03", "close": 25.63342686, "volume": 2360.0}, {"date": "2010-03-04", "close": 25.63342686, "volume": 630.0}, {"date": "2010-03-08", "close": 25.63342686, "volume": 37.0}, {"date": "2010-03-12", "close": 20.06094276, "volume": 700.0}, {"date": "2010-03-15", "close": 21.17543958, "volume": 379.0}, {"date": "2010-03-16", "close": 19.169345304, "volume": 673.0}, {"date": "2010-03-17", "close": 19.169345304, "volume": 224.0}, {"date": "2010-03-18", "close": 19.392244668, "volume": 224.0}, {"date": "2010-03-19", "close": 20.506741488, "volume": 1013.0}, {"date": "2010-03-22", "close": 19.838043396, "volume": 54.0}, {"date": "2010-03-24", "close": 19.615144032, "volume": 135.0}, {"date": "2010-03-25", "close": 19.615144032, "volume": 38.0}, {"date": "2010-03-26", "close": 19.615144032, "volume": 359.0}, {"date": "2010-03-29", "close": 19.169345304, "volume": 105.0}, {"date": "2010-04-01", "close": 18.723546576, "volume": 88.0}, {"date": "2010-04-06", "close": 17.83194912, "volume": 615.0}, {"date": "2010-04-07", "close": 17.83194912, "volume": 1808.0}, {"date": "2010-04-09", "close": 17.83194912, "volume": 561.0}, {"date": "2010-04-12", "close": 18.277747848, "volume": 1382.0}, {"date": "2010-04-13", "close": 17.83194912, "volume": 583.0}, {"date": "2010-04-15", "close": 17.163251028, "volume": 46.0}, {"date": "2010-04-19", "close": 18.054848484, "volume": 2279.0}, {"date": "2010-04-20", "close": 17.83194912, "volume": 666.0}, {"date": "2010-04-21", "close": 17.83194912, "volume": 1099.0}, {"date": "2010-04-22", "close": 17.609049756, "volume": 1534.0}, {"date": "2010-04-23", "close": 17.83194912, "volume": 1015.0}, {"date": "2010-04-27", "close": 17.83194912, "volume": 529.0}, {"date": "2010-04-28", "close": 17.83194912, "volume": 34.0}, {"date": "2010-04-29", "close": 17.83194912, "volume": 444.0}, {"date": "2010-04-30", "close": 20.06094276, "volume": 2026.0}, {"date": "2010-05-03", "close": 24.51893004, "volume": 5898.0}, {"date": "2010-05-04", "close": 18.277747848, "volume": 1435.0}, {"date": "2010-05-05", "close": 23.40443322, "volume": 85.0}, {"date": "2010-05-06", "close": 20.283842124, "volume": 938.0}, {"date": "2010-05-07", "close": 18.277747848, "volume": 1230.0}, {"date": "2010-05-10", "close": 18.277747848, "volume": 449.0}, {"date": "2010-05-12", "close": 31.20591096, "volume": 76914.0}, {"date": "2010-05-13", "close": 28.97691732, "volume": 8633.0}, {"date": "2010-05-14", "close": 28.97691732, "volume": 1820.0}, {"date": "2010-05-17", "close": 28.97691732, "volume": 649.0}, {"date": "2010-05-18", "close": 26.74792368, "volume": 427.0}, {"date": "2010-05-19", "close": 26.74792368, "volume": 335.0}, {"date": "2010-05-20", "close": 24.51893004, "volume": 1254.0}, {"date": "2010-05-21", "close": 24.51893004, "volume": 1357.0}, {"date": "2010-05-24", "close": 37.89289188, "volume": 5559.0}, {"date": "2010-05-25", "close": 35.66389824, "volume": 1981.0}, {"date": "2010-05-26", "close": 35.66389824, "volume": 4238.0}, {"date": "2010-05-27", "close": 31.20591096, "volume": 2529.0}, {"date": "2010-05-28", "close": 35.66389824, "volume": 1357.0}, {"date": "2010-05-31", "close": 33.4349046, "volume": 1299.0}, {"date": "2010-06-01", "close": 34.54940142, "volume": 934.0}, {"date": "2010-06-02", "close": 34.54940142, "volume": 355.0}, {"date": "2010-06-03", "close": 36.77839506, "volume": 996.0}, {"date": "2010-06-04", "close": 39.0073887, "volume": 2461.0}, {"date": "2010-06-07", "close": 33.4349046, "volume": 1377.0}, {"date": "2010-06-08", "close": 33.4349046, "volume": 435.0}, {"date": "2010-06-09", "close": 32.32040778, "volume": 1251.0}, {"date": "2010-06-10", "close": 34.54940142, "volume": 1311.0}, {"date": "2010-06-11", "close": 31.20591096, "volume": 966.0}, {"date": "2010-06-15", "close": 30.09141414, "volume": 596.0}, {"date": "2010-06-16", "close": 26.74792368, "volume": 1436.0}, {"date": "2010-06-17", "close": 26.74792368, "volume": 279.0}, {"date": "2010-06-18", "close": 27.8624205, "volume": 369.0}, {"date": "2010-06-21", "close": 25.63342686, "volume": 390.0}, {"date": "2010-06-25", "close": 24.51893004, "volume": 631.0}, {"date": "2010-06-28", "close": 25.63342686, "volume": 202.0}, {"date": "2010-06-29", "close": 23.40443322, "volume": 525.0}, {"date": "2010-06-30", "close": 24.51893004, "volume": 2466.0}, {"date": "2010-07-01", "close": 23.40443322, "volume": 1064.0}, {"date": "2010-07-02", "close": 22.2899364, "volume": 90.0}, {"date": "2010-07-05", "close": 25.63342686, "volume": 444.0}, {"date": "2010-07-06", "close": 22.2899364, "volume": 1362.0}, {"date": "2010-07-08", "close": 23.40443322, "volume": 466.0}, {"date": "2010-07-09", "close": 23.40443322, "volume": 538.0}, {"date": "2010-07-12", "close": 24.51893004, "volume": 336.0}, {"date": "2010-07-13", "close": 22.2899364, "volume": 942.0}, {"date": "2010-07-14", "close": 25.63342686, "volume": 1116.0}, {"date": "2010-07-15", "close": 24.51893004, "volume": 1116.0}, {"date": "2010-07-16", "close": 24.51893004, "volume": 112.0}, {"date": "2010-07-19", "close": 24.51893004, "volume": 767.0}, {"date": "2010-07-20", "close": 24.51893004, "volume": 287.0}, {"date": "2010-07-21", "close": 24.51893004, "volume": 179.0}, {"date": "2010-07-22", "close": 24.51893004, "volume": 821.0}, {"date": "2010-07-23", "close": 24.51893004, "volume": 45.0}, {"date": "2010-07-26", "close": 23.40443322, "volume": 141.0}, {"date": "2010-07-27", "close": 23.40443322, "volume": 1119.0}, {"date": "2010-07-28", "close": 22.2899364, "volume": 106.0}, {"date": "2010-07-29", "close": 22.2899364, "volume": 542.0}, {"date": "2010-08-02", "close": 24.51893004, "volume": 534.0}, {"date": "2010-08-03", "close": 25.63342686, "volume": 532.0}, {"date": "2010-08-04", "close": 24.51893004, "volume": 1308.0}, {"date": "2010-08-05", "close": 22.2899364, "volume": 3642.0}, {"date": "2010-08-06", "close": 22.2899364, "volume": 248.0}, {"date": "2010-08-09", "close": 21.17543958, "volume": 887.0}, {"date": "2010-08-10", "close": 21.17543958, "volume": 530.0}, {"date": "2010-08-11", "close": 18.94644594, "volume": 2046.0}, {"date": "2010-08-13", "close": 18.94644594, "volume": 1783.0}, {"date": "2010-08-16", "close": 22.2899364, "volume": 794.0}, {"date": "2010-08-17", "close": 21.17543958, "volume": 217.0}, {"date": "2010-08-18", "close": 21.17543958, "volume": 1130.0}, {"date": "2010-08-19", "close": 22.2899364, "volume": 606.0}, {"date": "2010-08-20", "close": 21.398338944, "volume": 224.0}, {"date": "2010-08-23", "close": 21.17543958, "volume": 269.0}, {"date": "2010-08-24", "close": 21.17543958, "volume": 449.0}, {"date": "2010-08-25", "close": 22.2899364, "volume": 259.0}, {"date": "2010-08-27", "close": 22.067037036, "volume": 24.0}, {"date": "2010-08-30", "close": 21.17543958, "volume": 28.0}, {"date": "2010-08-31", "close": 21.17543958, "volume": 90.0}, {"date": "2010-09-03", "close": 20.06094276, "volume": 202.0}, {"date": "2010-09-07", "close": 21.17543958, "volume": 479.0}, {"date": "2010-09-08", "close": 22.2899364, "volume": 106.0}, {"date": "2010-09-09", "close": 22.2899364, "volume": 222.0}, {"date": "2010-09-10", "close": 24.51893004, "volume": 312.0}, {"date": "2010-09-13", "close": 22.2899364, "volume": 54.0}, {"date": "2010-09-14", "close": 23.40443322, "volume": 610.0}, {"date": "2010-09-15", "close": 23.40443322, "volume": 224.0}, {"date": "2010-09-16", "close": 22.2899364, "volume": 583.0}, {"date": "2010-09-17", "close": 23.40443322, "volume": 545.0}, {"date": "2010-09-20", "close": 23.40443322, "volume": 1696.0}, {"date": "2010-09-21", "close": 23.40443322, "volume": 1402.0}, {"date": "2010-09-22", "close": 23.40443322, "volume": 516.0}, {"date": "2010-09-23", "close": 22.2899364, "volume": 2737.0}, {"date": "2010-09-24", "close": 22.2899364, "volume": 224.0}, {"date": "2010-09-27", "close": 22.2899364, "volume": 42.0}, {"date": "2010-09-29", "close": 21.17543958, "volume": 727.0}, {"date": "2010-09-30", "close": 22.2899364, "volume": 583.0}, {"date": "2010-10-01", "close": 22.2899364, "volume": 43.0}, {"date": "2010-10-04", "close": 21.17543958, "volume": 808.0}, {"date": "2010-10-05", "close": 20.283842124, "volume": 43.0}, {"date": "2010-10-06", "close": 22.2899364, "volume": 492.0}, {"date": "2010-10-07", "close": 22.067037036, "volume": 45.0}, {"date": "2010-10-08", "close": 20.729640852, "volume": 583.0}, {"date": "2010-10-11", "close": 20.283842124, "volume": 359.0}, {"date": "2010-10-12", "close": 20.283842124, "volume": 334.0}, {"date": "2010-10-13", "close": 20.06094276, "volume": 1011.0}, {"date": "2010-10-14", "close": 18.277747848, "volume": 292.0}, {"date": "2010-10-19", "close": 21.17543958, "volume": 516.0}, {"date": "2010-10-20", "close": 20.506741488, "volume": 1099.0}, {"date": "2010-10-21", "close": 22.2899364, "volume": 1859.0}, {"date": "2010-10-22", "close": 23.40443322, "volume": 314.0}, {"date": "2010-10-25", "close": 22.2899364, "volume": 534.0}, {"date": "2010-10-26", "close": 23.40443322, "volume": 676.0}, {"date": "2010-10-27", "close": 21.621238308, "volume": 734.0}, {"date": "2010-10-28", "close": 20.06094276, "volume": 1672.0}, {"date": "2010-10-29", "close": 20.06094276, "volume": 255.0}, {"date": "2010-11-02", "close": 20.06094276, "volume": 111.0}, {"date": "2010-11-04", "close": 20.06094276, "volume": 316.0}, {"date": "2010-11-05", "close": 20.06094276, "volume": 20.0}, {"date": "2010-11-09", "close": 18.94644594, "volume": 697.0}, {"date": "2010-11-10", "close": 18.94644594, "volume": 99.0}, {"date": "2010-11-11", "close": 21.17543958, "volume": 341.0}, {"date": "2010-11-12", "close": 18.94644594, "volume": 766.0}, {"date": "2010-11-15", "close": 18.94644594, "volume": 45.0}, {"date": "2010-11-16", "close": 18.94644594, "volume": 45.0}, {"date": "2010-11-17", "close": 17.83194912, "volume": 3698.0}, {"date": "2010-11-18", "close": 17.83194912, "volume": 4449.0}, {"date": "2010-11-19", "close": 17.83194912, "volume": 998.0}, {"date": "2010-11-22", "close": 18.054848484, "volume": 449.0}, {"date": "2010-11-23", "close": 17.83194912, "volume": 21.0}, {"date": "2010-11-24", "close": 16.494552936, "volume": 104.0}, {"date": "2010-11-26", "close": 18.277747848, "volume": 1534.0}, {"date": "2010-11-29", "close": 17.83194912, "volume": 576.0}, {"date": "2010-11-30", "close": 17.83194912, "volume": 278.0}, {"date": "2010-12-01", "close": 18.054848484, "volume": 404.0}, {"date": "2010-12-09", "close": 15.157156752, "volume": 793.0}, {"date": "2010-12-10", "close": 15.60295548, "volume": 289.0}, {"date": "2010-12-13", "close": 15.825854844, "volume": 112.0}, {"date": "2010-12-14", "close": 15.825854844, "volume": 359.0}, {"date": "2010-12-15", "close": 14.934257388, "volume": 341.0}, {"date": "2010-12-16", "close": 15.60295548, "volume": 84.0}, {"date": "2010-12-20", "close": 14.48845866, "volume": 3566.0}, {"date": "2010-12-21", "close": 14.48845866, "volume": 646.0}, {"date": "2010-12-22", "close": 14.934257388, "volume": 2197.0}, {"date": "2010-12-23", "close": 14.148775746, "volume": 1892.0}, {"date": "2010-12-24", "close": 14.148775746, "volume": 74.0}, {"date": "2010-12-30", "close": 13.47502452, "volume": 106.0}, {"date": "2010-12-31", "close": 14.148775746, "volume": 187.0}, {"date": "2011-01-04", "close": 13.47502452, "volume": 2400.0}, {"date": "2011-01-05", "close": 13.924192004, "volume": 8845.0}, {"date": "2011-01-06", "close": 13.250440778, "volume": 3135.0}, {"date": "2011-01-07", "close": 13.924192004, "volume": 1513.0}, {"date": "2011-01-10", "close": 13.924192004, "volume": 698.0}, {"date": "2011-01-11", "close": 13.699608262, "volume": 1247.0}, {"date": "2011-01-12", "close": 13.924192004, "volume": 292.0}, {"date": "2011-01-13", "close": 13.924192004, "volume": 89.0}, {"date": "2011-01-14", "close": 13.699608262, "volume": 436.0}, {"date": "2011-01-17", "close": 13.699608262, "volume": 10751.0}, {"date": "2011-01-18", "close": 14.148775746, "volume": 2217.0}, {"date": "2011-01-19", "close": 13.699608262, "volume": 3242.0}, {"date": "2011-01-20", "close": 14.148775746, "volume": 868.0}, {"date": "2011-01-21", "close": 14.148775746, "volume": 2226.0}, {"date": "2011-01-24", "close": 14.373359488, "volume": 8098.0}, {"date": "2011-01-25", "close": 13.924192004, "volume": 1316.0}, {"date": "2011-01-27", "close": 14.373359488, "volume": 149.0}, {"date": "2011-01-28", "close": 14.373359488, "volume": 209.0}, {"date": "2011-01-31", "close": 14.373359488, "volume": 944.0}, {"date": "2011-02-01", "close": 13.699608262, "volume": 209.0}, {"date": "2011-02-02", "close": 14.59794323, "volume": 959.0}, {"date": "2011-02-03", "close": 14.59794323, "volume": 954.0}, {"date": "2011-02-04", "close": 14.59794323, "volume": 834.0}, {"date": "2011-02-07", "close": 14.59794323, "volume": 114.0}, {"date": "2011-02-08", "close": 14.373359488, "volume": 289.0}, {"date": "2011-02-10", "close": 14.373359488, "volume": 391.0}, {"date": "2011-02-11", "close": 13.699608262, "volume": 2210.0}, {"date": "2011-02-14", "close": 13.699608262, "volume": 2099.0}, {"date": "2011-02-15", "close": 13.699608262, "volume": 445.0}, {"date": "2011-02-18", "close": 13.699608262, "volume": 292.0}, {"date": "2011-02-21", "close": 13.699608262, "volume": 926.0}, {"date": "2011-02-22", "close": 13.47502452, "volume": 2261.0}, {"date": "2011-02-23", "close": 13.47502452, "volume": 445.0}, {"date": "2011-02-24", "close": 13.924192004, "volume": 740.0}, {"date": "2011-02-28", "close": 13.47502452, "volume": 111.0}, {"date": "2011-03-01", "close": 13.699608262, "volume": 805.0}, {"date": "2011-03-02", "close": 13.250440778, "volume": 223.0}, {"date": "2011-03-07", "close": 12.801273294, "volume": 742.0}, {"date": "2011-03-08", "close": 12.801273294, "volume": 23.0}, {"date": "2011-03-09", "close": 12.576689552, "volume": 1320.0}, {"date": "2011-03-10", "close": 13.025857036, "volume": 788.0}, {"date": "2011-03-11", "close": 11.902938326, "volume": 1832.0}, {"date": "2011-03-14", "close": 10.780019616, "volume": 1794.0}, {"date": "2011-03-21", "close": 11.2291871, "volume": 891.0}, {"date": "2011-03-24", "close": 11.2291871, "volume": 625.0}, {"date": "2011-03-25", "close": 11.453770842, "volume": 557.0}, {"date": "2011-03-28", "close": 11.678354584, "volume": 1566.0}, {"date": "2011-03-29", "close": 12.127522068, "volume": 1402.0}, {"date": "2011-03-30", "close": 12.127522068, "volume": 1336.0}, {"date": "2011-04-01", "close": 12.127522068, "volume": 445.0}, {"date": "2011-04-04", "close": 12.35210581, "volume": 22.0}, {"date": "2011-04-05", "close": 12.35210581, "volume": 721.0}, {"date": "2011-04-06", "close": 11.902938326, "volume": 699.0}, {"date": "2011-04-07", "close": 11.902938326, "volume": 668.0}, {"date": "2011-04-08", "close": 12.35210581, "volume": 445.0}, {"date": "2011-04-11", "close": 13.250440778, "volume": 1311.0}, {"date": "2011-04-12", "close": 14.148775746, "volume": 1158.0}, {"date": "2011-04-13", "close": 15.271694456, "volume": 3702.0}, {"date": "2011-04-14", "close": 14.59794323, "volume": 2178.0}, {"date": "2011-04-15", "close": 15.496278198, "volume": 2537.0}, {"date": "2011-04-18", "close": 14.59794323, "volume": 1127.0}, {"date": "2011-04-19", "close": 14.148775746, "volume": 2768.0}, {"date": "2011-04-20", "close": 13.47502452, "volume": 67.0}, {"date": "2011-04-21", "close": 15.047110714, "volume": 2288.0}, {"date": "2011-04-27", "close": 13.924192004, "volume": 1082.0}, {"date": "2011-04-28", "close": 13.699608262, "volume": 1471.0}, {"date": "2011-04-29", "close": 14.148775746, "volume": 2053.0}, {"date": "2011-05-02", "close": 14.148775746, "volume": 1576.0}, {"date": "2011-05-03", "close": 14.59794323, "volume": 742.0}, {"date": "2011-05-04", "close": 13.924192004, "volume": 846.0}, {"date": "2011-05-05", "close": 13.924192004, "volume": 40.0}, {"date": "2011-05-09", "close": 14.373359488, "volume": 1689.0}, {"date": "2011-05-10", "close": 14.148775746, "volume": 793.0}, {"date": "2011-05-11", "close": 14.148775746, "volume": 788.0}, {"date": "2011-05-12", "close": 13.47502452, "volume": 1551.0}, {"date": "2011-05-13", "close": 13.47502452, "volume": 100.0}, {"date": "2011-05-16", "close": 13.699608262, "volume": 1032.0}, {"date": "2011-05-17", "close": 13.47502452, "volume": 134.0}, {"date": "2011-05-18", "close": 13.924192004, "volume": 902.0}, {"date": "2011-05-19", "close": 14.148775746, "volume": 1855.0}, {"date": "2011-05-20", "close": 14.148775746, "volume": 2783.0}, {"date": "2011-05-23", "close": 14.59794323, "volume": 897.0}, {"date": "2011-05-24", "close": 14.59794323, "volume": 1670.0}, {"date": "2011-05-25", "close": 13.47502452, "volume": 156.0}, {"date": "2011-05-26", "close": 13.47502452, "volume": 356.0}, {"date": "2011-05-27", "close": 13.47502452, "volume": 304.0}, {"date": "2011-05-31", "close": 14.148775746, "volume": 2724.0}, {"date": "2011-06-01", "close": 13.47502452, "volume": 167.0}, {"date": "2011-06-02", "close": 13.699608262, "volume": 2452.0}, {"date": "2011-06-03", "close": 14.148775746, "volume": 212.0}, {"date": "2011-06-06", "close": 13.924192004, "volume": 245.0}, {"date": "2011-06-07", "close": 13.924192004, "volume": 681.0}, {"date": "2011-06-09", "close": 13.47502452, "volume": 384.0}, {"date": "2011-06-10", "close": 13.699608262, "volume": 1360.0}, {"date": "2011-06-14", "close": 13.250440778, "volume": 1242.0}, {"date": "2011-06-15", "close": 13.250440778, "volume": 483.0}, {"date": "2011-06-20", "close": 13.025857036, "volume": 273.0}, {"date": "2011-06-22", "close": 13.025857036, "volume": 267.0}, {"date": "2011-06-23", "close": 13.250440778, "volume": 113.0}, {"date": "2011-06-24", "close": 13.47502452, "volume": 1846.0}, {"date": "2011-06-27", "close": 14.822526972, "volume": 2186.0}, {"date": "2011-06-28", "close": 13.47502452, "volume": 1113.0}, {"date": "2011-06-29", "close": 13.47502452, "volume": 272.0}, {"date": "2011-06-30", "close": 14.373359488, "volume": 1263.0}, {"date": "2011-07-01", "close": 14.373359488, "volume": 231.0}, {"date": "2011-07-04", "close": 14.59794323, "volume": 415.0}, {"date": "2011-07-06", "close": 14.148775746, "volume": 270.0}, {"date": "2011-07-07", "close": 14.59794323, "volume": 534.0}, {"date": "2011-07-08", "close": 14.59794323, "volume": 621.0}, {"date": "2011-07-11", "close": 14.59794323, "volume": 317.0}, {"date": "2011-07-12", "close": 13.924192004, "volume": 1494.0}, {"date": "2011-07-13", "close": 14.59794323, "volume": 223.0}, {"date": "2011-07-14", "close": 15.496278198, "volume": 1844.0}, {"date": "2011-07-15", "close": 15.496278198, "volume": 821.0}, {"date": "2011-07-18", "close": 15.047110714, "volume": 868.0}, {"date": "2011-07-19", "close": 14.822526972, "volume": 111.0}, {"date": "2011-07-21", "close": 14.373359488, "volume": 102.0}, {"date": "2011-07-22", "close": 14.148775746, "volume": 38.0}, {"date": "2011-07-25", "close": 13.47502452, "volume": 526.0}, {"date": "2011-07-26", "close": 14.59794323, "volume": 549.0}, {"date": "2011-07-27", "close": 14.373359488, "volume": 728.0}, {"date": "2011-07-28", "close": 13.699608262, "volume": 223.0}, {"date": "2011-07-29", "close": 13.47502452, "volume": 1002.0}, {"date": "2011-08-02", "close": 13.47502452, "volume": 223.0}, {"date": "2011-08-03", "close": 13.025857036, "volume": 549.0}, {"date": "2011-08-04", "close": 13.025857036, "volume": 2629.0}, {"date": "2011-08-05", "close": 10.780019616, "volume": 2628.0}, {"date": "2011-08-08", "close": 12.35210581, "volume": 343.0}, {"date": "2011-08-09", "close": 11.2291871, "volume": 427.0}, {"date": "2011-08-10", "close": 11.902938326, "volume": 156.0}, {"date": "2011-08-11", "close": 13.47502452, "volume": 784.0}, {"date": "2011-08-12", "close": 13.47502452, "volume": 285.0}, {"date": "2011-08-15", "close": 13.47502452, "volume": 1848.0}, {"date": "2011-08-17", "close": 12.801273294, "volume": 567.0}, {"date": "2011-08-18", "close": 12.801273294, "volume": 535.0}, {"date": "2011-08-19", "close": 13.025857036, "volume": 258.0}, {"date": "2011-08-23", "close": 13.025857036, "volume": 156.0}, {"date": "2011-08-24", "close": 12.35210581, "volume": 156.0}, {"date": "2011-08-25", "close": 13.924192004, "volume": 245.0}, {"date": "2011-08-26", "close": 15.271694456, "volume": 3549.0}, {"date": "2011-08-29", "close": 14.59794323, "volume": 1310.0}, {"date": "2011-08-30", "close": 15.496278198, "volume": 589.0}, {"date": "2011-08-31", "close": 15.271694456, "volume": 1403.0}, {"date": "2011-09-01", "close": 17.742115618, "volume": 5178.0}, {"date": "2011-09-02", "close": 18.191283102, "volume": 3755.0}, {"date": "2011-09-05", "close": 17.96669936, "volume": 2749.0}, {"date": "2011-09-06", "close": 18.865034328, "volume": 1824.0}, {"date": "2011-09-07", "close": 20.21253678, "volume": 3041.0}, {"date": "2011-09-08", "close": 23.58129291, "volume": 12380.0}, {"date": "2011-09-09", "close": 28.07296775, "volume": 25268.0}, {"date": "2011-09-12", "close": 29.19588646, "volume": 6671.0}, {"date": "2011-09-13", "close": 34.81048001, "volume": 14432.0}, {"date": "2011-09-14", "close": 34.81048001, "volume": 22350.0}, {"date": "2011-09-15", "close": 29.19588646, "volume": 15563.0}, {"date": "2011-09-16", "close": 32.56464259, "volume": 8412.0}, {"date": "2011-09-19", "close": 33.6875613, "volume": 3821.0}, {"date": "2011-09-20", "close": 32.56464259, "volume": 769.0}, {"date": "2011-09-21", "close": 31.44172388, "volume": 1836.0}, {"date": "2011-09-22", "close": 30.31880517, "volume": 2713.0}, {"date": "2011-09-23", "close": 26.95004904, "volume": 5435.0}, {"date": "2011-09-26", "close": 26.95004904, "volume": 3520.0}, {"date": "2011-09-27", "close": 31.44172388, "volume": 1129.0}, {"date": "2011-09-28", "close": 31.44172388, "volume": 1371.0}, {"date": "2011-09-29", "close": 29.19588646, "volume": 1455.0}, {"date": "2011-09-30", "close": 30.31880517, "volume": 2033.0}, {"date": "2011-10-03", "close": 30.31880517, "volume": 1310.0}, {"date": "2011-10-04", "close": 31.44172388, "volume": 562.0}, {"date": "2011-10-05", "close": 33.6875613, "volume": 3876.0}, {"date": "2011-10-06", "close": 37.05631743, "volume": 7254.0}, {"date": "2011-10-07", "close": 35.93339872, "volume": 4085.0}, {"date": "2011-10-10", "close": 31.44172388, "volume": 3419.0}, {"date": "2011-10-11", "close": 28.07296775, "volume": 5461.0}, {"date": "2011-10-12", "close": 25.82713033, "volume": 2205.0}, {"date": "2011-10-13", "close": 31.44172388, "volume": 1312.0}, {"date": "2011-10-14", "close": 31.44172388, "volume": 154.0}, {"date": "2011-10-17", "close": 28.07296775, "volume": 401.0}, {"date": "2011-10-18", "close": 28.07296775, "volume": 1073.0}, {"date": "2011-10-19", "close": 28.07296775, "volume": 419.0}, {"date": "2011-10-20", "close": 25.82713033, "volume": 2509.0}, {"date": "2011-10-21", "close": 24.70421162, "volume": 1814.0}, {"date": "2011-10-24", "close": 23.58129291, "volume": 5556.0}, {"date": "2011-10-25", "close": 24.70421162, "volume": 1334.0}, {"date": "2011-10-26", "close": 24.70421162, "volume": 848.0}, {"date": "2011-10-28", "close": 25.82713033, "volume": 1647.0}, {"date": "2011-10-31", "close": 25.82713033, "volume": 67.0}, {"date": "2011-11-01", "close": 25.82713033, "volume": 22.0}, {"date": "2011-11-02", "close": 24.70421162, "volume": 389.0}, {"date": "2011-11-03", "close": 24.70421162, "volume": 376.0}, {"date": "2011-11-04", "close": 23.58129291, "volume": 76.0}, {"date": "2011-11-07", "close": 23.58129291, "volume": 980.0}, {"date": "2011-11-08", "close": 26.95004904, "volume": 2718.0}, {"date": "2011-11-09", "close": 26.95004904, "volume": 1066.0}, {"date": "2011-11-10", "close": 25.82713033, "volume": 2045.0}, {"date": "2011-11-11", "close": 25.82713033, "volume": 1.0}, {"date": "2011-11-15", "close": 24.70421162, "volume": 423.0}, {"date": "2011-11-16", "close": 26.95004904, "volume": 468.0}, {"date": "2011-11-17", "close": 26.95004904, "volume": 552.0}, {"date": "2011-11-18", "close": 28.07296775, "volume": 267.0}, {"date": "2011-11-22", "close": 26.95004904, "volume": 307.0}, {"date": "2011-11-23", "close": 23.58129291, "volume": 1192.0}, {"date": "2011-11-24", "close": 24.70421162, "volume": 223.0}, {"date": "2011-11-25", "close": 24.70421162, "volume": 461.0}, {"date": "2011-11-28", "close": 24.70421162, "volume": 759.0}, {"date": "2011-11-29", "close": 24.70421162, "volume": 312.0}, {"date": "2011-11-30", "close": 24.70421162, "volume": 156.0}, {"date": "2011-12-01", "close": 24.70421162, "volume": 267.0}, {"date": "2011-12-02", "close": 26.95004904, "volume": 508.0}, {"date": "2011-12-05", "close": 24.70421162, "volume": 481.0}, {"date": "2011-12-06", "close": 24.70421162, "volume": 142.0}, {"date": "2011-12-07", "close": 23.58129291, "volume": 445.0}, {"date": "2011-12-09", "close": 24.70421162, "volume": 214.0}, {"date": "2011-12-12", "close": 24.70421162, "volume": 623.0}, {"date": "2011-12-13", "close": 25.82713033, "volume": 382.0}, {"date": "2011-12-14", "close": 25.82713033, "volume": 539.0}, {"date": "2011-12-15", "close": 26.95004904, "volume": 790.0}, {"date": "2011-12-16", "close": 26.95004904, "volume": 1659.0}, {"date": "2011-12-19", "close": 24.70421162, "volume": 801.0}, {"date": "2011-12-20", "close": 28.07296775, "volume": 1447.0}, {"date": "2011-12-21", "close": 26.95004904, "volume": 178.0}, {"date": "2011-12-22", "close": 24.70421162, "volume": 22.0}, {"date": "2011-12-23", "close": 24.70421162, "volume": 0.0}, {"date": "2011-12-28", "close": 26.95004904, "volume": 378.0}, {"date": "2011-12-29", "close": 26.95004904, "volume": 178.0}, {"date": "2012-01-04", "close": 23.58129291, "volume": 1657.0}, {"date": "2012-01-06", "close": 24.70421162, "volume": 232.0}, {"date": "2012-01-09", "close": 24.70421162, "volume": 212.0}, {"date": "2012-01-10", "close": 22.4583742, "volume": 1678.0}, {"date": "2012-01-11", "close": 22.4583742, "volume": 1444.0}, {"date": "2012-01-12", "close": 23.58129291, "volume": 342.0}, {"date": "2012-01-13", "close": 24.70421162, "volume": 1115.0}, {"date": "2012-01-16", "close": 24.70421162, "volume": 291.0}, {"date": "2012-01-17", "close": 23.58129291, "volume": 65.0}, {"date": "2012-01-18", "close": 24.70421162, "volume": 356.0}, {"date": "2012-01-19", "close": 23.58129291, "volume": 445.0}, {"date": "2012-01-20", "close": 23.58129291, "volume": 1456.0}, {"date": "2012-01-23", "close": 22.4583742, "volume": 223.0}, {"date": "2012-01-24", "close": 23.58129291, "volume": 76.0}, {"date": "2012-01-25", "close": 23.58129291, "volume": 1186.0}, {"date": "2012-01-27", "close": 23.58129291, "volume": 214.0}, {"date": "2012-01-31", "close": 23.58129291, "volume": 196.0}, {"date": "2012-02-01", "close": 24.70421162, "volume": 819.0}, {"date": "2012-02-02", "close": 25.82713033, "volume": 980.0}, {"date": "2012-02-06", "close": 25.82713033, "volume": 161.0}, {"date": "2012-02-07", "close": 29.19588646, "volume": 1836.0}, {"date": "2012-02-08", "close": 28.07296775, "volume": 552.0}, {"date": "2012-02-09", "close": 28.07296775, "volume": 258.0}, {"date": "2012-02-10", "close": 28.07296775, "volume": 304.0}, {"date": "2012-02-13", "close": 25.82713033, "volume": 1790.0}, {"date": "2012-02-14", "close": 25.82713033, "volume": 54.0}, {"date": "2012-02-16", "close": 29.19588646, "volume": 5034.0}, {"date": "2012-02-17", "close": 28.07296775, "volume": 363.0}, {"date": "2012-02-20", "close": 29.19588646, "volume": 270.0}, {"date": "2012-02-21", "close": 29.19588646, "volume": 258.0}, {"date": "2012-02-22", "close": 29.19588646, "volume": 156.0}, {"date": "2012-02-23", "close": 28.07296775, "volume": 497.0}, {"date": "2012-02-24", "close": 30.31880517, "volume": 2562.0}, {"date": "2012-02-27", "close": 31.44172388, "volume": 423.0}, {"date": "2012-02-28", "close": 32.56464259, "volume": 2171.0}, {"date": "2012-02-29", "close": 34.81048001, "volume": 3269.0}, {"date": "2012-03-01", "close": 33.6875613, "volume": 2716.0}, {"date": "2012-03-02", "close": 33.6875613, "volume": 971.0}, {"date": "2012-03-05", "close": 34.81048001, "volume": 765.0}, {"date": "2012-03-06", "close": 32.56464259, "volume": 2404.0}, {"date": "2012-03-07", "close": 31.44172388, "volume": 374.0}, {"date": "2012-03-08", "close": 32.56464259, "volume": 141.0}, {"date": "2012-03-09", "close": 33.6875613, "volume": 481.0}, {"date": "2012-03-12", "close": 31.44172388, "volume": 690.0}, {"date": "2012-03-13", "close": 31.44172388, "volume": 837.0}, {"date": "2012-03-14", "close": 31.44172388, "volume": 129.0}, {"date": "2012-03-15", "close": 30.31880517, "volume": 643.0}, {"date": "2012-03-16", "close": 30.31880517, "volume": 796.0}, {"date": "2012-03-19", "close": 32.56464259, "volume": 2206.0}, {"date": "2012-03-20", "close": 31.44172388, "volume": 396.0}, {"date": "2012-03-21", "close": 31.44172388, "volume": 134.0}, {"date": "2012-03-22", "close": 30.31880517, "volume": 101.0}, {"date": "2012-03-23", "close": 30.31880517, "volume": 54.0}, {"date": "2012-03-26", "close": 32.56464259, "volume": 1996.0}, {"date": "2012-03-27", "close": 31.44172388, "volume": 235.0}, {"date": "2012-03-28", "close": 31.44172388, "volume": 865.0}, {"date": "2012-04-02", "close": 31.44172388, "volume": 2119.0}, {"date": "2012-04-03", "close": 32.56464259, "volume": 642.0}, {"date": "2012-04-04", "close": 31.44172388, "volume": 2242.0}, {"date": "2012-04-05", "close": 32.56464259, "volume": 407.0}, {"date": "2012-04-10", "close": 26.95004904, "volume": 8117.0}, {"date": "2012-04-11", "close": 26.95004904, "volume": 834.0}, {"date": "2012-04-12", "close": 26.95004904, "volume": 1298.0}, {"date": "2012-04-13", "close": 26.95004904, "volume": 886.0}, {"date": "2012-04-16", "close": 25.82713033, "volume": 1653.0}, {"date": "2012-04-17", "close": 25.82713033, "volume": 757.0}, {"date": "2012-04-18", "close": 25.82713033, "volume": 1202.0}, {"date": "2012-04-19", "close": 26.95004904, "volume": 1505.0}, {"date": "2012-04-20", "close": 25.82713033, "volume": 549.0}, {"date": "2012-04-23", "close": 26.95004904, "volume": 1210.0}, {"date": "2012-04-24", "close": 25.82713033, "volume": 1165.0}, {"date": "2012-04-26", "close": 26.95004904, "volume": 681.0}, {"date": "2012-04-27", "close": 26.95004904, "volume": 490.0}, {"date": "2012-04-30", "close": 26.95004904, "volume": 405.0}, {"date": "2012-05-01", "close": 25.82713033, "volume": 744.0}, {"date": "2012-05-02", "close": 26.95004904, "volume": 2578.0}, {"date": "2012-05-03", "close": 26.95004904, "volume": 4285.0}, {"date": "2012-05-04", "close": 25.82713033, "volume": 481.0}, {"date": "2012-05-07", "close": 23.58129291, "volume": 4642.0}, {"date": "2012-05-08", "close": 24.70421162, "volume": 221.0}, {"date": "2012-05-09", "close": 23.58129291, "volume": 488.0}, {"date": "2012-05-10", "close": 24.70421162, "volume": 20.0}, {"date": "2012-05-11", "close": 25.82713033, "volume": 355.0}, {"date": "2012-05-14", "close": 24.70421162, "volume": 723.0}, {"date": "2012-05-15", "close": 24.70421162, "volume": 910.0}, {"date": "2012-05-16", "close": 23.58129291, "volume": 2180.0}, {"date": "2012-05-17", "close": 24.70421162, "volume": 413.0}, {"date": "2012-05-18", "close": 23.58129291, "volume": 779.0}, {"date": "2012-05-21", "close": 22.4583742, "volume": 479.0}, {"date": "2012-05-22", "close": 24.70421162, "volume": 1654.0}, {"date": "2012-05-23", "close": 24.70421162, "volume": 1151.0}, {"date": "2012-05-24", "close": 22.4583742, "volume": 89.0}, {"date": "2012-05-25", "close": 23.58129291, "volume": 1200.0}, {"date": "2012-05-29", "close": 23.58129291, "volume": 406.0}, {"date": "2012-05-30", "close": 24.70421162, "volume": 40.0}, {"date": "2012-06-01", "close": 24.70421162, "volume": 490.0}, {"date": "2012-06-04", "close": 24.70421162, "volume": 1014.0}, {"date": "2012-06-05", "close": 24.70421162, "volume": 1158.0}, {"date": "2012-06-06", "close": 24.70421162, "volume": 142.0}, {"date": "2012-06-07", "close": 23.58129291, "volume": 824.0}, {"date": "2012-06-08", "close": 24.70421162, "volume": 814.0}, {"date": "2012-06-12", "close": 22.4583742, "volume": 1454.0}, {"date": "2012-06-13", "close": 21.33545549, "volume": 760.0}, {"date": "2012-06-18", "close": 21.33545549, "volume": 1069.0}, {"date": "2012-06-19", "close": 21.33545549, "volume": 267.0}, {"date": "2012-06-20", "close": 21.560039232, "volume": 434.0}, {"date": "2012-06-21", "close": 22.4583742, "volume": 36.0}, {"date": "2012-06-22", "close": 21.784622974, "volume": 560.0}, {"date": "2012-06-25", "close": 21.33545549, "volume": 1214.0}, {"date": "2012-06-26", "close": 21.784622974, "volume": 223.0}, {"date": "2012-06-27", "close": 22.4583742, "volume": 67.0}, {"date": "2012-06-28", "close": 24.70421162, "volume": 1113.0}, {"date": "2012-06-29", "close": 21.560039232, "volume": 935.0}, {"date": "2012-07-02", "close": 24.70421162, "volume": 178.0}, {"date": "2012-07-03", "close": 22.4583742, "volume": 107.0}, {"date": "2012-07-04", "close": 24.70421162, "volume": 134.0}, {"date": "2012-07-05", "close": 24.70421162, "volume": 67.0}, {"date": "2012-07-06", "close": 24.70421162, "volume": 267.0}, {"date": "2012-07-11", "close": 22.4583742, "volume": 1668.0}, {"date": "2012-07-12", "close": 22.4583742, "volume": 993.0}, {"date": "2012-07-13", "close": 22.4583742, "volume": 343.0}, {"date": "2012-07-18", "close": 23.58129291, "volume": 22.0}, {"date": "2012-07-19", "close": 24.70421162, "volume": 263.0}, {"date": "2012-07-20", "close": 23.58129291, "volume": 182.0}, {"date": "2012-07-23", "close": 21.33545549, "volume": 1581.0}, {"date": "2012-07-24", "close": 21.33545549, "volume": 741.0}, {"date": "2012-07-25", "close": 21.33545549, "volume": 1278.0}, {"date": "2012-07-26", "close": 21.33545549, "volume": 3.0}, {"date": "2012-07-27", "close": 21.33545549, "volume": 414.0}, {"date": "2012-07-30", "close": 21.784622974, "volume": 23.0}, {"date": "2012-07-31", "close": 20.886288006, "volume": 1703.0}, {"date": "2012-08-03", "close": 20.661704264, "volume": 55.0}, {"date": "2012-08-06", "close": 21.33545549, "volume": 623.0}, {"date": "2012-08-07", "close": 22.233790458, "volume": 895.0}, {"date": "2012-08-08", "close": 23.58129291, "volume": 226.0}, {"date": "2012-08-09", "close": 22.233790458, "volume": 89.0}, {"date": "2012-08-13", "close": 22.4583742, "volume": 90.0}, {"date": "2012-08-14", "close": 23.58129291, "volume": 177.0}, {"date": "2012-08-15", "close": 22.4583742, "volume": 464.0}, {"date": "2012-08-17", "close": 23.58129291, "volume": 399.0}, {"date": "2012-08-20", "close": 21.33545549, "volume": 67.0}, {"date": "2012-08-21", "close": 21.33545549, "volume": 208.0}, {"date": "2012-08-22", "close": 21.110871748, "volume": 1442.0}, {"date": "2012-08-23", "close": 19.763369296, "volume": 2664.0}, {"date": "2012-08-24", "close": 20.661704264, "volume": 9135.0}, {"date": "2012-08-27", "close": 19.538785554, "volume": 95.0}, {"date": "2012-08-28", "close": 20.21253678, "volume": 490.0}, {"date": "2012-08-29", "close": 20.21253678, "volume": 408.0}, {"date": "2012-08-30", "close": 19.538785554, "volume": 333.0}, {"date": "2012-08-31", "close": 20.21253678, "volume": 89.0}, {"date": "2012-09-03", "close": 21.33545549, "volume": 122.0}, {"date": "2012-09-04", "close": 22.009206716, "volume": 425.0}, {"date": "2012-09-05", "close": 22.009206716, "volume": 845.0}, {"date": "2012-09-06", "close": 22.009206716, "volume": 524.0}, {"date": "2012-09-07", "close": 22.233790458, "volume": 254.0}, {"date": "2012-09-10", "close": 21.560039232, "volume": 753.0}, {"date": "2012-09-11", "close": 22.233790458, "volume": 557.0}, {"date": "2012-09-12", "close": 22.4583742, "volume": 3185.0}, {"date": "2012-09-13", "close": 22.4583742, "volume": 134.0}, {"date": "2012-09-14", "close": 23.58129291, "volume": 721.0}, {"date": "2012-09-17", "close": 23.58129291, "volume": 631.0}, {"date": "2012-09-18", "close": 22.4583742, "volume": 111.0}, {"date": "2012-09-19", "close": 21.560039232, "volume": 3589.0}, {"date": "2012-09-20", "close": 21.33545549, "volume": 508.0}, {"date": "2012-09-21", "close": 21.560039232, "volume": 445.0}, {"date": "2012-09-24", "close": 20.661704264, "volume": 745.0}, {"date": "2012-09-25", "close": 21.33545549, "volume": 1384.0}, {"date": "2012-09-26", "close": 21.33545549, "volume": 1083.0}, {"date": "2012-09-27", "close": 21.33545549, "volume": 89.0}, {"date": "2012-09-28", "close": 21.560039232, "volume": 564.0}, {"date": "2012-10-01", "close": 21.560039232, "volume": 926.0}, {"date": "2012-10-02", "close": 20.886288006, "volume": 203.0}, {"date": "2012-10-03", "close": 20.661704264, "volume": 1374.0}, {"date": "2012-10-04", "close": 19.763369296, "volume": 850.0}, {"date": "2012-10-05", "close": 19.763369296, "volume": 18.0}, {"date": "2012-10-08", "close": 20.21253678, "volume": 178.0}, {"date": "2012-10-10", "close": 19.763369296, "volume": 97.0}, {"date": "2012-10-11", "close": 20.437120522, "volume": 842.0}, {"date": "2012-10-12", "close": 20.437120522, "volume": 151.0}, {"date": "2012-10-15", "close": 20.21253678, "volume": 490.0}, {"date": "2012-10-16", "close": 20.437120522, "volume": 131.0}, {"date": "2012-10-17", "close": 22.233790458, "volume": 2470.0}, {"date": "2012-10-22", "close": 21.33545549, "volume": 135.0}, {"date": "2012-10-23", "close": 20.886288006, "volume": 963.0}, {"date": "2012-10-24", "close": 20.437120522, "volume": 24.0}, {"date": "2012-10-25", "close": 20.886288006, "volume": 36.0}, {"date": "2012-10-26", "close": 21.33545549, "volume": 1430.0}, {"date": "2012-10-29", "close": 21.33545549, "volume": 1135.0}, {"date": "2012-10-30", "close": 22.233790458, "volume": 1400.0}, {"date": "2012-10-31", "close": 22.233790458, "volume": 70.0}, {"date": "2012-11-01", "close": 22.009206716, "volume": 529.0}, {"date": "2012-11-02", "close": 22.4583742, "volume": 1468.0}, {"date": "2012-11-05", "close": 22.4583742, "volume": 1622.0}, {"date": "2012-11-06", "close": 22.4583742, "volume": 1113.0}, {"date": "2012-11-08", "close": 22.009206716, "volume": 153.0}, {"date": "2012-11-09", "close": 22.4583742, "volume": 668.0}, {"date": "2012-11-12", "close": 22.009206716, "volume": 189.0}, {"date": "2012-11-13", "close": 22.009206716, "volume": 8.0}, {"date": "2012-11-16", "close": 20.661704264, "volume": 2166.0}, {"date": "2012-11-19", "close": 22.233790458, "volume": 134.0}, {"date": "2012-11-20", "close": 20.21253678, "volume": 108.0}, {"date": "2012-11-21", "close": 20.21253678, "volume": 223.0}, {"date": "2012-11-22", "close": 19.08961807, "volume": 245.0}, {"date": "2012-11-23", "close": 18.191283102, "volume": 1895.0}, {"date": "2012-11-26", "close": 18.865034328, "volume": 512.0}, {"date": "2012-11-28", "close": 19.08961807, "volume": 470.0}, {"date": "2012-11-29", "close": 19.987953038, "volume": 56.0}, {"date": "2012-11-30", "close": 18.865034328, "volume": 387.0}, {"date": "2012-12-03", "close": 18.865034328, "volume": 863.0}, {"date": "2012-12-04", "close": 19.987953038, "volume": 534.0}, {"date": "2012-12-06", "close": 19.08961807, "volume": 260.0}, {"date": "2012-12-07", "close": 19.08961807, "volume": 227.0}, {"date": "2012-12-10", "close": 20.21253678, "volume": 1288.0}, {"date": "2012-12-12", "close": 19.08961807, "volume": 405.0}, {"date": "2012-12-13", "close": 18.865034328, "volume": 293.0}, {"date": "2012-12-14", "close": 19.987953038, "volume": 86.0}, {"date": "2012-12-17", "close": 19.987953038, "volume": 136.0}, {"date": "2012-12-18", "close": 19.987953038, "volume": 890.0}, {"date": "2012-12-19", "close": 19.538785554, "volume": 695.0}, {"date": "2012-12-20", "close": 20.21253678, "volume": 445.0}, {"date": "2012-12-21", "close": 19.538785554, "volume": 82.0}, {"date": "2012-12-27", "close": 20.21253678, "volume": 45.0}, {"date": "2012-12-28", "close": 20.661704264, "volume": 228.0}, {"date": "2013-01-02", "close": 20.21253678, "volume": 1142.0}, {"date": "2013-01-03", "close": 20.21253678, "volume": 217.0}, {"date": "2013-01-04", "close": 20.437120522, "volume": 728.0}, {"date": "2013-01-07", "close": 21.33545549, "volume": 1215.0}, {"date": "2013-01-08", "close": 21.33545549, "volume": 504.0}, {"date": "2013-01-09", "close": 21.33545549, "volume": 95.0}, {"date": "2013-01-10", "close": 21.33545549, "volume": 322.0}, {"date": "2013-01-14", "close": 21.33545549, "volume": 696.0}, {"date": "2013-01-15", "close": 21.33545549, "volume": 1229.0}, {"date": "2013-01-16", "close": 20.886288006, "volume": 1450.0}, {"date": "2013-01-17", "close": 23.58129291, "volume": 4501.0}, {"date": "2013-01-18", "close": 21.560039232, "volume": 2160.0}, {"date": "2013-01-21", "close": 22.4583742, "volume": 1002.0}, {"date": "2013-01-22", "close": 22.009206716, "volume": 801.0}, {"date": "2013-01-23", "close": 21.784622974, "volume": 991.0}, {"date": "2013-01-24", "close": 21.560039232, "volume": 267.0}, {"date": "2013-01-25", "close": 21.784622974, "volume": 45.0}, {"date": "2013-01-29", "close": 22.4583742, "volume": 588.0}, {"date": "2013-01-30", "close": 21.110871748, "volume": 699.0}, {"date": "2013-01-31", "close": 22.4583742, "volume": 1313.0}, {"date": "2013-02-01", "close": 22.233790458, "volume": 423.0}, {"date": "2013-02-04", "close": 21.784622974, "volume": 545.0}, {"date": "2013-02-06", "close": 21.784622974, "volume": 104.0}, {"date": "2013-02-07", "close": 21.784622974, "volume": 90.0}, {"date": "2013-02-08", "close": 22.009206716, "volume": 184.0}, {"date": "2013-02-11", "close": 21.560039232, "volume": 943.0}, {"date": "2013-02-12", "close": 21.33545549, "volume": 607.0}, {"date": "2013-02-13", "close": 22.233790458, "volume": 314.0}, {"date": "2013-02-14", "close": 22.4583742, "volume": 136.0}, {"date": "2013-02-15", "close": 22.233790458, "volume": 289.0}, {"date": "2013-02-18", "close": 21.784622974, "volume": 580.0}, {"date": "2013-02-19", "close": 21.560039232, "volume": 122.0}, {"date": "2013-02-20", "close": 21.110871748, "volume": 554.0}, {"date": "2013-02-21", "close": 21.33545549, "volume": 25.0}, {"date": "2013-02-22", "close": 21.560039232, "volume": 398.0}, {"date": "2013-02-26", "close": 21.784622974, "volume": 868.0}, {"date": "2013-02-27", "close": 22.233790458, "volume": 1387.0}, {"date": "2013-02-28", "close": 21.33545549, "volume": 114.0}, {"date": "2013-03-01", "close": 22.233790458, "volume": 2538.0}, {"date": "2013-03-04", "close": 21.784622974, "volume": 336.0}, {"date": "2013-03-05", "close": 21.784622974, "volume": 134.0}, {"date": "2013-03-06", "close": 21.560039232, "volume": 54.0}, {"date": "2013-03-07", "close": 21.560039232, "volume": 45.0}, {"date": "2013-03-08", "close": 21.784622974, "volume": 137.0}, {"date": "2013-03-12", "close": 22.233790458, "volume": 4818.0}, {"date": "2013-03-13", "close": 22.4583742, "volume": 1329.0}, {"date": "2013-03-14", "close": 22.233790458, "volume": 1104.0}, {"date": "2013-03-15", "close": 22.233790458, "volume": 677.0}, {"date": "2013-03-18", "close": 21.560039232, "volume": 2070.0}, {"date": "2013-03-19", "close": 21.784622974, "volume": 423.0}, {"date": "2013-03-20", "close": 21.560039232, "volume": 279.0}, {"date": "2013-03-21", "close": 20.661704264, "volume": 307.0}, {"date": "2013-03-22", "close": 21.110871748, "volume": 1740.0}, {"date": "2013-03-25", "close": 20.886288006, "volume": 45.0}, {"date": "2013-03-26", "close": 22.4583742, "volume": 789.0}, {"date": "2013-03-28", "close": 22.233790458, "volume": 1135.0}, {"date": "2013-04-02", "close": 20.886288006, "volume": 779.0}, {"date": "2013-04-03", "close": 19.538785554, "volume": 892.0}, {"date": "2013-04-04", "close": 18.415866844, "volume": 1922.0}, {"date": "2013-04-05", "close": 19.538785554, "volume": 488.0}, {"date": "2013-04-08", "close": 19.538785554, "volume": 518.0}, {"date": "2013-04-09", "close": 18.640450586, "volume": 678.0}, {"date": "2013-04-10", "close": 18.865034328, "volume": 623.0}, {"date": "2013-04-11", "close": 18.865034328, "volume": 724.0}, {"date": "2013-04-12", "close": 18.865034328, "volume": 347.0}, {"date": "2013-04-15", "close": 18.640450586, "volume": 445.0}, {"date": "2013-04-16", "close": 17.96669936, "volume": 821.0}, {"date": "2013-04-17", "close": 17.96669936, "volume": 160.0}, {"date": "2013-04-18", "close": 21.33545549, "volume": 352.0}, {"date": "2013-04-22", "close": 20.886288006, "volume": 73.0}, {"date": "2013-04-23", "close": 18.640450586, "volume": 455.0}, {"date": "2013-04-24", "close": 18.640450586, "volume": 445.0}, {"date": "2013-04-26", "close": 18.640450586, "volume": 18.0}, {"date": "2013-04-29", "close": 19.08961807, "volume": 445.0}, {"date": "2013-04-30", "close": 18.415866844, "volume": 966.0}, {"date": "2013-05-02", "close": 18.640450586, "volume": 646.0}, {"date": "2013-05-03", "close": 18.865034328, "volume": 134.0}, {"date": "2013-05-06", "close": 19.987953038, "volume": 199.0}, {"date": "2013-05-07", "close": 19.08961807, "volume": 45.0}, {"date": "2013-05-08", "close": 20.886288006, "volume": 906.0}, {"date": "2013-05-09", "close": 21.33545549, "volume": 49.0}, {"date": "2013-05-10", "close": 21.110871748, "volume": 24.0}, {"date": "2013-05-14", "close": 20.886288006, "volume": 49.0}, {"date": "2013-05-15", "close": 19.314201812, "volume": 64.0}, {"date": "2013-05-16", "close": 20.886288006, "volume": 64.0}, {"date": "2013-05-20", "close": 19.763369296, "volume": 134.0}, {"date": "2013-05-21", "close": 19.314201812, "volume": 801.0}, {"date": "2013-05-22", "close": 19.314201812, "volume": 61.0}, {"date": "2013-05-23", "close": 17.742115618, "volume": 1647.0}, {"date": "2013-05-28", "close": 17.742115618, "volume": 134.0}, {"date": "2013-05-29", "close": 18.191283102, "volume": 57.0}, {"date": "2013-06-03", "close": 18.191283102, "volume": 862.0}, {"date": "2013-06-04", "close": 17.068364392, "volume": 147.0}, {"date": "2013-06-07", "close": 16.84378065, "volume": 63.0}, {"date": "2013-06-11", "close": 17.96669936, "volume": 1477.0}, {"date": "2013-06-13", "close": 17.96669936, "volume": 142.0}, {"date": "2013-06-14", "close": 17.96669936, "volume": 134.0}, {"date": "2013-06-18", "close": 16.619196908, "volume": 538.0}, {"date": "2013-06-19", "close": 16.394613166, "volume": 445.0}, {"date": "2013-06-20", "close": 16.394613166, "volume": 557.0}, {"date": "2013-06-21", "close": 16.394613166, "volume": 77.0}, {"date": "2013-06-24", "close": 15.72086194, "volume": 200.0}, {"date": "2013-06-25", "close": 16.619196908, "volume": 134.0}, {"date": "2013-06-26", "close": 16.394613166, "volume": 445.0}, {"date": "2013-06-28", "close": 15.72086194, "volume": 886.0}, {"date": "2013-07-01", "close": 14.59794323, "volume": 770.0}, {"date": "2013-07-02", "close": 15.047110714, "volume": 468.0}, {"date": "2013-07-03", "close": 15.047110714, "volume": 490.0}, {"date": "2013-07-04", "close": 13.699608262, "volume": 1641.0}, {"date": "2013-07-05", "close": 13.699608262, "volume": 586.0}, {"date": "2013-07-08", "close": 14.59794323, "volume": 160.0}, {"date": "2013-07-12", "close": 14.59794323, "volume": 935.0}, {"date": "2013-07-15", "close": 15.496278198, "volume": 42.0}, {"date": "2013-07-17", "close": 15.047110714, "volume": 481.0}, {"date": "2013-07-18", "close": 16.170029424, "volume": 45.0}, {"date": "2013-07-22", "close": 16.170029424, "volume": 445.0}, {"date": "2013-07-24", "close": 14.822526972, "volume": 374.0}, {"date": "2013-07-29", "close": 15.496278198, "volume": 89.0}, {"date": "2013-07-30", "close": 15.047110714, "volume": 223.0}, {"date": "2013-08-01", "close": 15.945445682, "volume": 868.0}, {"date": "2013-08-02", "close": 15.271694456, "volume": 200.0}, {"date": "2013-08-07", "close": 16.84378065, "volume": 277.0}, {"date": "2013-08-08", "close": 16.84378065, "volume": 93.0}, {"date": "2013-08-09", "close": 16.84378065, "volume": 148.0}, {"date": "2013-08-12", "close": 15.945445682, "volume": 1425.0}, {"date": "2013-08-14", "close": 16.84378065, "volume": 319.0}, {"date": "2013-08-15", "close": 17.742115618, "volume": 355.0}, {"date": "2013-08-16", "close": 17.96669936, "volume": 227.0}, {"date": "2013-08-19", "close": 17.96669936, "volume": 407.0}, {"date": "2013-08-20", "close": 17.96669936, "volume": 165.0}, {"date": "2013-08-21", "close": 17.96669936, "volume": 601.0}, {"date": "2013-08-22", "close": 17.96669936, "volume": 267.0}, {"date": "2013-08-23", "close": 17.292948134, "volume": 194.0}, {"date": "2013-08-28", "close": 17.517531876, "volume": 110.0}, {"date": "2013-09-02", "close": 17.96669936, "volume": 525.0}, {"date": "2013-09-04", "close": 18.640450586, "volume": 940.0}, {"date": "2013-09-06", "close": 17.96669936, "volume": 165.0}, {"date": "2013-09-09", "close": 18.415866844, "volume": 40.0}, {"date": "2013-09-10", "close": 18.865034328, "volume": 748.0}, {"date": "2013-09-11", "close": 17.96669936, "volume": 111.0}, {"date": "2013-09-12", "close": 17.96669936, "volume": 30.0}, {"date": "2013-09-13", "close": 17.517531876, "volume": 264.0}, {"date": "2013-09-16", "close": 17.068364392, "volume": 188.0}, {"date": "2013-09-17", "close": 17.068364392, "volume": 7.0}, {"date": "2013-09-20", "close": 16.84378065, "volume": 344.0}, {"date": "2013-09-26", "close": 16.84378065, "volume": 223.0}, {"date": "2013-09-27", "close": 16.394613166, "volume": 62.0}, {"date": "2013-09-30", "close": 16.619196908, "volume": 572.0}, {"date": "2013-10-02", "close": 16.619196908, "volume": 31.0}, {"date": "2013-10-03", "close": 16.619196908, "volume": 174.0}, {"date": "2013-10-08", "close": 15.945445682, "volume": 67.0}, {"date": "2013-10-09", "close": 15.945445682, "volume": 445.0}, {"date": "2013-10-10", "close": 16.619196908, "volume": 236.0}, {"date": "2013-10-11", "close": 16.619196908, "volume": 891.0}, {"date": "2013-10-14", "close": 16.619196908, "volume": 45.0}, {"date": "2013-10-17", "close": 16.170029424, "volume": 111.0}, {"date": "2013-10-18", "close": 15.271694456, "volume": 419.0}, {"date": "2013-10-21", "close": 15.496278198, "volume": 52.0}, {"date": "2013-10-23", "close": 15.271694456, "volume": 223.0}, {"date": "2013-10-25", "close": 15.496278198, "volume": 13.0}, {"date": "2013-10-29", "close": 16.170029424, "volume": 445.0}, {"date": "2013-10-31", "close": 14.59794323, "volume": 692.0}, {"date": "2013-11-06", "close": 17.96669936, "volume": 29.0}, {"date": "2013-11-12", "close": 15.72086194, "volume": 623.0}, {"date": "2013-11-14", "close": 15.72086194, "volume": 132.0}, {"date": "2013-11-18", "close": 8.98334968, "volume": 4040.0}, {"date": "2013-11-19", "close": 8.758765938, "volume": 4233.0}, {"date": "2013-11-20", "close": 7.86043097, "volume": 2759.0}, {"date": "2013-11-21", "close": 7.411263486, "volume": 2494.0}, {"date": "2013-11-22", "close": 7.86043097, "volume": 1000.0}, {"date": "2013-11-25", "close": 8.085014712, "volume": 1103.0}, {"date": "2013-11-26", "close": 8.085014712, "volume": 383.0}, {"date": "2013-11-27", "close": 7.86043097, "volume": 971.0}, {"date": "2013-11-28", "close": 7.86043097, "volume": 63.0}, {"date": "2013-11-29", "close": 8.98334968, "volume": 2786.0}, {"date": "2013-12-02", "close": 8.534182196, "volume": 134.0}, {"date": "2013-12-03", "close": 8.534182196, "volume": 13.0}, {"date": "2013-12-04", "close": 8.534182196, "volume": 122.0}, {"date": "2013-12-11", "close": 8.758765938, "volume": 418.0}, {"date": "2013-12-12", "close": 8.758765938, "volume": 27.0}, {"date": "2013-12-16", "close": 8.085014712, "volume": 350.0}, {"date": "2013-12-18", "close": 7.86043097, "volume": 334.0}, {"date": "2013-12-20", "close": 8.534182196, "volume": 709.0}, {"date": "2013-12-23", "close": 8.758765938, "volume": 445.0}, {"date": "2013-12-27", "close": 7.86043097, "volume": 668.0}, {"date": "2013-12-30", "close": 6.73751226, "volume": 2776.0}, {"date": "2013-12-31", "close": 7.186679744, "volume": 891.0}, {"date": "2014-01-02", "close": 7.186679744, "volume": 697.0}, {"date": "2014-01-03", "close": 6.73751226, "volume": 980.0}, {"date": "2014-01-06", "close": 6.512928518, "volume": 557.0}, {"date": "2014-01-08", "close": 5.839177292, "volume": 694.0}, {"date": "2014-01-09", "close": 6.288344776, "volume": 45.0}, {"date": "2014-01-13", "close": 6.063761034, "volume": 880.0}, {"date": "2014-01-14", "close": 5.61459355, "volume": 3485.0}, {"date": "2014-01-16", "close": 6.063761034, "volume": 221.0}, {"date": "2014-01-17", "close": 6.063761034, "volume": 111.0}, {"date": "2014-01-20", "close": 7.86043097, "volume": 3988.0}, {"date": "2014-01-21", "close": 7.86043097, "volume": 463.0}, {"date": "2014-01-22", "close": 7.86043097, "volume": 129.0}, {"date": "2014-01-23", "close": 6.73751226, "volume": 174.0}, {"date": "2014-01-28", "close": 7.186679744, "volume": 173.0}, {"date": "2014-01-29", "close": 7.411263486, "volume": 232.0}, {"date": "2014-01-31", "close": 7.411263486, "volume": 129.0}, {"date": "2014-02-03", "close": 6.962096002, "volume": 544.0}, {"date": "2014-02-04", "close": 6.73751226, "volume": 447.0}, {"date": "2014-02-05", "close": 6.73751226, "volume": 892.0}, {"date": "2014-02-06", "close": 7.411263486, "volume": 89.0}, {"date": "2014-02-07", "close": 7.86043097, "volume": 534.0}, {"date": "2014-02-11", "close": 7.635847228, "volume": 134.0}, {"date": "2014-02-12", "close": 7.186679744, "volume": 1886.0}, {"date": "2014-02-13", "close": 6.962096002, "volume": 441.0}, {"date": "2014-02-14", "close": 7.411263486, "volume": 1162.0}, {"date": "2014-02-17", "close": 7.411263486, "volume": 1965.0}, {"date": "2014-02-18", "close": 7.186679744, "volume": 401.0}, {"date": "2014-02-19", "close": 6.288344776, "volume": 1334.0}, {"date": "2014-02-21", "close": 7.186679744, "volume": 442.0}, {"date": "2014-02-24", "close": 7.186679744, "volume": 595.0}, {"date": "2014-02-25", "close": 7.186679744, "volume": 134.0}, {"date": "2014-02-26", "close": 6.73751226, "volume": 2110.0}, {"date": "2014-02-27", "close": 6.73751226, "volume": 1134.0}, {"date": "2014-03-03", "close": 6.73751226, "volume": 617.0}, {"date": "2014-03-05", "close": 6.73751226, "volume": 223.0}, {"date": "2014-03-06", "close": 6.73751226, "volume": 434.0}, {"date": "2014-03-07", "close": 6.73751226, "volume": 891.0}, {"date": "2014-03-10", "close": 6.73751226, "volume": 2074.0}, {"date": "2014-03-11", "close": 6.73751226, "volume": 1083.0}, {"date": "2014-03-14", "close": 6.73751226, "volume": 223.0}, {"date": "2014-03-17", "close": 6.288344776, "volume": 935.0}, {"date": "2014-03-18", "close": 6.063761034, "volume": 312.0}, {"date": "2014-03-20", "close": 6.73751226, "volume": 31.0}, {"date": "2014-03-21", "close": 6.288344776, "volume": 111.0}, {"date": "2014-03-24", "close": 6.962096002, "volume": 891.0}, {"date": "2014-03-25", "close": 6.288344776, "volume": 223.0}, {"date": "2014-03-28", "close": 6.288344776, "volume": 1422.0}, {"date": "2014-03-31", "close": 5.839177292, "volume": 42.0}, {"date": "2014-04-01", "close": 6.063761034, "volume": 45.0}, {"date": "2014-04-02", "close": 6.288344776, "volume": 178.0}, {"date": "2014-04-03", "close": 6.063761034, "volume": 45.0}, {"date": "2014-04-04", "close": 5.839177292, "volume": 161.0}, {"date": "2014-04-07", "close": 5.839177292, "volume": 159.0}, {"date": "2014-04-10", "close": 5.61459355, "volume": 240.0}, {"date": "2014-04-14", "close": 5.390009808, "volume": 509.0}, {"date": "2014-04-16", "close": 6.063761034, "volume": 178.0}, {"date": "2014-04-24", "close": 6.063761034, "volume": 223.0}, {"date": "2014-04-28", "close": 5.61459355, "volume": 89.0}, {"date": "2014-04-29", "close": 5.61459355, "volume": 445.0}, {"date": "2014-05-01", "close": 5.839177292, "volume": 891.0}, {"date": "2014-05-02", "close": 5.839177292, "volume": 445.0}, {"date": "2014-05-07", "close": 5.61459355, "volume": 1353.0}, {"date": "2014-05-08", "close": 5.61459355, "volume": 45.0}, {"date": "2014-05-12", "close": 5.61459355, "volume": 288.0}, {"date": "2014-05-16", "close": 5.61459355, "volume": 727.0}, {"date": "2014-05-19", "close": 5.61459355, "volume": 223.0}, {"date": "2014-05-20", "close": 5.61459355, "volume": 67.0}, {"date": "2014-05-21", "close": 5.839177292, "volume": 2271.0}, {"date": "2014-05-22", "close": 6.063761034, "volume": 49.0}, {"date": "2014-05-23", "close": 5.61459355, "volume": 5761.0}, {"date": "2014-05-26", "close": 5.61459355, "volume": 635.0}, {"date": "2014-05-27", "close": 6.063761034, "volume": 266.0}, {"date": "2014-05-30", "close": 5.61459355, "volume": 757.0}, {"date": "2014-06-02", "close": 5.390009808, "volume": 495.0}, {"date": "2014-06-03", "close": 5.61459355, "volume": 67.0}, {"date": "2014-06-04", "close": 5.390009808, "volume": 378.0}, {"date": "2014-06-05", "close": 5.165426066, "volume": 480.0}, {"date": "2014-06-06", "close": 4.716258582, "volume": 323.0}, {"date": "2014-06-10", "close": 4.716258582, "volume": 178.0}, {"date": "2014-06-11", "close": 4.940842324, "volume": 286.0}, {"date": "2014-06-13", "close": 5.165426066, "volume": 145.0}, {"date": "2014-06-16", "close": 4.716258582, "volume": 518.0}, {"date": "2014-06-17", "close": 4.49167484, "volume": 1155.0}, {"date": "2014-06-18", "close": 4.49167484, "volume": 516.0}, {"date": "2014-06-20", "close": 4.49167484, "volume": 1878.0}, {"date": "2014-06-23", "close": 4.49167484, "volume": 407.0}, {"date": "2014-06-24", "close": 4.042507356, "volume": 1568.0}, {"date": "2014-06-25", "close": 3.817923614, "volume": 3317.0}, {"date": "2014-06-26", "close": 3.817923614, "volume": 1870.0}, {"date": "2014-06-27", "close": 3.593339872, "volume": 2075.0}, {"date": "2014-06-30", "close": 3.593339872, "volume": 557.0}, {"date": "2014-07-02", "close": 3.817923614, "volume": 129.0}, {"date": "2014-07-07", "close": 4.042507356, "volume": 4305.0}, {"date": "2014-07-08", "close": 4.49167484, "volume": 111.0}, {"date": "2014-07-09", "close": 4.49167484, "volume": 459.0}, {"date": "2014-07-11", "close": 4.267091098, "volume": 507.0}, {"date": "2014-07-17", "close": 4.267091098, "volume": 2329.0}, {"date": "2014-07-18", "close": 4.042507356, "volume": 1347.0}, {"date": "2014-07-22", "close": 4.042507356, "volume": 508.0}, {"date": "2014-07-23", "close": 4.042507356, "volume": 1113.0}, {"date": "2014-07-24", "close": 4.042507356, "volume": 370.0}, {"date": "2014-07-28", "close": 3.817923614, "volume": 358.0}, {"date": "2014-07-30", "close": 5.165426066, "volume": 3184.0}, {"date": "2014-07-31", "close": 6.73751226, "volume": 3872.0}, {"date": "2014-08-01", "close": 6.73751226, "volume": 2831.0}, {"date": "2014-08-04", "close": 6.512928518, "volume": 1115.0}, {"date": "2014-08-05", "close": 6.73751226, "volume": 316.0}, {"date": "2014-08-06", "close": 6.73751226, "volume": 280.0}, {"date": "2014-08-07", "close": 7.186679744, "volume": 83.0}, {"date": "2014-08-11", "close": 7.186679744, "volume": 883.0}, {"date": "2014-08-12", "close": 7.411263486, "volume": 76.0}, {"date": "2014-08-15", "close": 7.635847228, "volume": 696.0}, {"date": "2014-08-18", "close": 8.534182196, "volume": 2414.0}, {"date": "2014-08-19", "close": 8.98334968, "volume": 1455.0}, {"date": "2014-08-20", "close": 9.207933422, "volume": 513.0}, {"date": "2014-08-21", "close": 7.411263486, "volume": 1831.0}, {"date": "2014-08-22", "close": 7.411263486, "volume": 142.0}, {"date": "2014-08-25", "close": 6.73751226, "volume": 1061.0}, {"date": "2014-08-26", "close": 6.512928518, "volume": 1021.0}, {"date": "2014-08-27", "close": 6.73751226, "volume": 737.0}, {"date": "2014-08-28", "close": 6.288344776, "volume": 200.0}, {"date": "2014-09-02", "close": 6.73751226, "volume": 490.0}, {"date": "2014-09-03", "close": 6.288344776, "volume": 445.0}, {"date": "2014-09-04", "close": 6.73751226, "volume": 627.0}, {"date": "2014-09-05", "close": 6.73751226, "volume": 149.0}, {"date": "2014-09-08", "close": 6.288344776, "volume": 223.0}, {"date": "2014-09-09", "close": 6.063761034, "volume": 29.0}, {"date": "2014-09-10", "close": 6.063761034, "volume": 292.0}, {"date": "2014-09-11", "close": 8.309598454, "volume": 2292.0}, {"date": "2014-09-12", "close": 8.309598454, "volume": 2560.0}, {"date": "2014-09-15", "close": 8.534182196, "volume": 357.0}, {"date": "2014-09-17", "close": 8.534182196, "volume": 292.0}, {"date": "2014-09-19", "close": 7.186679744, "volume": 30.0}, {"date": "2014-09-22", "close": 7.86043097, "volume": 62.0}, {"date": "2014-09-23", "close": 6.512928518, "volume": 865.0}, {"date": "2014-09-24", "close": 6.288344776, "volume": 757.0}, {"date": "2014-09-25", "close": 7.86043097, "volume": 2226.0}, {"date": "2014-09-26", "close": 7.411263486, "volume": 71.0}, {"date": "2014-09-29", "close": 6.962096002, "volume": 517.0}, {"date": "2014-09-30", "close": 7.86043097, "volume": 383.0}, {"date": "2014-10-02", "close": 7.86043097, "volume": 87.0}, {"date": "2014-10-03", "close": 6.962096002, "volume": 223.0}, {"date": "2014-10-06", "close": 10.10626839, "volume": 602.0}, {"date": "2014-10-08", "close": 9.432517164, "volume": 862.0}, {"date": "2014-10-09", "close": 9.881684648, "volume": 14.0}, {"date": "2014-10-10", "close": 8.758765938, "volume": 276.0}, {"date": "2014-10-16", "close": 8.758765938, "volume": 27.0}, {"date": "2014-10-22", "close": 8.98334968, "volume": 174.0}, {"date": "2014-10-24", "close": 9.432517164, "volume": 134.0}, {"date": "2014-10-27", "close": 8.98334968, "volume": 980.0}, {"date": "2014-10-28", "close": 8.98334968, "volume": 1419.0}, {"date": "2014-10-30", "close": 10.10626839, "volume": 742.0}, {"date": "2014-11-07", "close": 8.98334968, "volume": 28.0}, {"date": "2014-11-10", "close": 8.534182196, "volume": 331.0}, {"date": "2014-11-13", "close": 8.534182196, "volume": 40.0}, {"date": "2014-11-14", "close": 8.309598454, "volume": 3726.0}, {"date": "2014-11-17", "close": 8.534182196, "volume": 155.0}, {"date": "2014-11-18", "close": 6.73751226, "volume": 2315.0}, {"date": "2014-11-19", "close": 6.73751226, "volume": 1902.0}, {"date": "2014-11-20", "close": 6.73751226, "volume": 266.0}, {"date": "2014-11-21", "close": 6.962096002, "volume": 352.0}, {"date": "2014-11-25", "close": 7.86043097, "volume": 127.0}, {"date": "2014-11-27", "close": 8.98334968, "volume": 2782.0}, {"date": "2014-12-02", "close": 7.86043097, "volume": 868.0}, {"date": "2014-12-03", "close": 8.98334968, "volume": 633.0}, {"date": "2014-12-04", "close": 8.758765938, "volume": 43.0}, {"date": "2014-12-08", "close": 8.534182196, "volume": 60.0}, {"date": "2014-12-09", "close": 6.73751226, "volume": 3621.0}, {"date": "2014-12-10", "close": 6.73751226, "volume": 570.0}, {"date": "2014-12-11", "close": 6.73751226, "volume": 515.0}, {"date": "2014-12-12", "close": 6.73751226, "volume": 94.0}, {"date": "2014-12-16", "close": 6.73751226, "volume": 1455.0}, {"date": "2014-12-17", "close": 7.186679744, "volume": 85.0}, {"date": "2014-12-18", "close": 6.73751226, "volume": 477.0}, {"date": "2014-12-19", "close": 6.063761034, "volume": 861.0}, {"date": "2014-12-30", "close": 6.962096002, "volume": 178.0}, {"date": "2014-12-31", "close": 6.962096002, "volume": 45.0}, {"date": "2015-01-02", "close": 6.962096002, "volume": 1256.0}, {"date": "2015-01-07", "close": 6.962096002, "volume": 1024.0}, {"date": "2015-01-09", "close": 6.962096002, "volume": 476.0}, {"date": "2015-01-12", "close": 6.962096002, "volume": 808.0}, {"date": "2015-01-13", "close": 6.962096002, "volume": 342.0}, {"date": "2015-01-15", "close": 6.962096002, "volume": 985.0}, {"date": "2015-01-16", "close": 6.962096002, "volume": 962.0}, {"date": "2015-01-19", "close": 6.962096002, "volume": 412.0}, {"date": "2015-01-21", "close": 6.962096002, "volume": 464.0}, {"date": "2015-01-29", "close": 6.063761034, "volume": 891.0}, {"date": "2015-01-30", "close": 6.063761034, "volume": 475.0}, {"date": "2015-02-02", "close": 6.512928518, "volume": 2360.0}, {"date": "2015-02-03", "close": 6.063761034, "volume": 394.0}, {"date": "2015-02-04", "close": 6.063761034, "volume": 1024.0}, {"date": "2015-02-06", "close": 6.512928518, "volume": 216.0}, {"date": "2015-02-11", "close": 5.839177292, "volume": 891.0}, {"date": "2015-02-12", "close": 6.063761034, "volume": 96.0}, {"date": "2015-02-13", "close": 5.839177292, "volume": 198.0}, {"date": "2015-02-16", "close": 6.063761034, "volume": 979.0}, {"date": "2015-02-17", "close": 6.063761034, "volume": 30.0}, {"date": "2015-02-18", "close": 5.839177292, "volume": 1556.0}, {"date": "2015-02-19", "close": 5.390009808, "volume": 1781.0}, {"date": "2015-02-20", "close": 5.165426066, "volume": 1336.0}, {"date": "2015-02-23", "close": 5.390009808, "volume": 129.0}, {"date": "2015-02-24", "close": 4.940842324, "volume": 784.0}, {"date": "2015-02-26", "close": 5.165426066, "volume": 2449.0}, {"date": "2015-02-27", "close": 4.940842324, "volume": 1069.0}, {"date": "2015-03-02", "close": 5.61459355, "volume": 601.0}, {"date": "2015-03-03", "close": 5.390009808, "volume": 223.0}, {"date": "2015-03-05", "close": 5.61459355, "volume": 579.0}, {"date": "2015-03-10", "close": 5.390009808, "volume": 1514.0}, {"date": "2015-03-12", "close": 4.49167484, "volume": 1562.0}, {"date": "2015-03-16", "close": 4.716258582, "volume": 89.0}, {"date": "2015-03-17", "close": 4.716258582, "volume": 1425.0}, {"date": "2015-03-18", "close": 4.716258582, "volume": 334.0}, {"date": "2015-03-20", "close": 4.716258582, "volume": 2132.0}, {"date": "2015-03-26", "close": 4.716258582, "volume": 1535.0}, {"date": "2015-03-27", "close": 4.716258582, "volume": 1469.0}, {"date": "2015-03-31", "close": 4.267091098, "volume": 575.0}, {"date": "2015-04-07", "close": 4.49167484, "volume": 223.0}, {"date": "2015-04-08", "close": 4.49167484, "volume": 891.0}, {"date": "2015-04-09", "close": 4.49167484, "volume": 356.0}, {"date": "2015-04-14", "close": 4.716258582, "volume": 267.0}, {"date": "2015-04-15", "close": 4.49167484, "volume": 445.0}, {"date": "2015-04-16", "close": 4.267091098, "volume": 45.0}, {"date": "2015-04-17", "close": 4.042507356, "volume": 1781.0}, {"date": "2015-04-20", "close": 3.817923614, "volume": 1781.0}, {"date": "2015-04-21", "close": 3.817923614, "volume": 1158.0}, {"date": "2015-04-22", "close": 3.817923614, "volume": 111.0}, {"date": "2015-04-23", "close": 3.593339872, "volume": 1021.0}, {"date": "2015-04-24", "close": 3.817923614, "volume": 526.0}, {"date": "2015-04-27", "close": 4.042507356, "volume": 249.0}, {"date": "2015-04-29", "close": 3.593339872, "volume": 3242.0}, {"date": "2015-05-01", "close": 3.817923614, "volume": 2716.0}, {"date": "2015-05-04", "close": 3.36875613, "volume": 1164.0}, {"date": "2015-05-05", "close": 3.36875613, "volume": 1558.0}, {"date": "2015-05-06", "close": 3.36875613, "volume": 668.0}, {"date": "2015-05-07", "close": 2.695004904, "volume": 3707.0}, {"date": "2015-05-08", "close": 3.36875613, "volume": 3257.0}, {"date": "2015-05-11", "close": 3.36875613, "volume": 1017.0}, {"date": "2015-05-13", "close": 3.36875613, "volume": 1741.0}, {"date": "2015-05-14", "close": 3.36875613, "volume": 1113.0}, {"date": "2015-05-15", "close": 3.817923614, "volume": 2850.0}, {"date": "2015-05-18", "close": 3.817923614, "volume": 891.0}, {"date": "2015-05-19", "close": 4.042507356, "volume": 1521.0}, {"date": "2015-05-20", "close": 4.940842324, "volume": 223.0}, {"date": "2015-05-21", "close": 5.165426066, "volume": 401.0}, {"date": "2015-05-22", "close": 4.49167484, "volume": 226.0}, {"date": "2015-05-27", "close": 4.716258582, "volume": 2065.0}, {"date": "2015-05-28", "close": 4.940842324, "volume": 868.0}, {"date": "2015-06-01", "close": 3.93722142, "volume": 324.0}, {"date": "2015-06-02", "close": 4.16882268, "volume": 245.0}, {"date": "2015-06-03", "close": 4.6320252, "volume": 367.0}, {"date": "2015-06-09", "close": 3.93722142, "volume": 194.0}, {"date": "2015-06-10", "close": 3.93722142, "volume": 432.0}, {"date": "2015-06-11", "close": 4.16882268, "volume": 864.0}, {"date": "2015-06-12", "close": 3.93722142, "volume": 113.0}, {"date": "2015-06-15", "close": 4.16882268, "volume": 1480.0}, {"date": "2015-06-16", "close": 3.93722142, "volume": 1079.0}, {"date": "2015-06-19", "close": 3.70562016, "volume": 1574.0}, {"date": "2015-06-23", "close": 2.77921512, "volume": 917.0}, {"date": "2015-06-24", "close": 3.70562016, "volume": 108.0}, {"date": "2015-06-25", "close": 3.4740189, "volume": 1091.0}, {"date": "2015-06-26", "close": 3.01081638, "volume": 2169.0}, {"date": "2015-06-29", "close": 3.01081638, "volume": 1813.0}, {"date": "2015-06-30", "close": 2.77921512, "volume": 1084.0}, {"date": "2015-07-07", "close": 3.01081638, "volume": 864.0}, {"date": "2015-07-08", "close": 3.24241764, "volume": 166.0}, {"date": "2015-07-10", "close": 3.70562016, "volume": 186.0}, {"date": "2015-07-13", "close": 3.70562016, "volume": 432.0}, {"date": "2015-07-14", "close": 3.01081638, "volume": 185.0}, {"date": "2015-07-15", "close": 3.01081638, "volume": 144.0}, {"date": "2015-07-17", "close": 3.24241764, "volume": 166.0}, {"date": "2015-07-20", "close": 3.4740189, "volume": 120.0}, {"date": "2015-07-28", "close": 3.4740189, "volume": 518.0}, {"date": "2015-08-03", "close": 3.4740189, "volume": 216.0}, {"date": "2015-08-04", "close": 3.4740189, "volume": 2029.0}, {"date": "2015-08-06", "close": 3.01081638, "volume": 15.0}, {"date": "2015-08-10", "close": 3.24241764, "volume": 32.0}, {"date": "2015-08-11", "close": 3.24241764, "volume": 584.0}, {"date": "2015-08-18", "close": 3.24241764, "volume": 86.0}, {"date": "2015-08-20", "close": 3.70562016, "volume": 864.0}, {"date": "2015-08-21", "close": 3.70562016, "volume": 907.0}, {"date": "2015-08-24", "close": 3.24241764, "volume": 432.0}, {"date": "2015-08-31", "close": 3.24241764, "volume": 954.0}, {"date": "2015-09-07", "close": 3.24241764, "volume": 393.0}, {"date": "2015-09-10", "close": 3.24241764, "volume": 989.0}, {"date": "2015-09-11", "close": 3.70562016, "volume": 302.0}, {"date": "2015-09-15", "close": 3.70562016, "volume": 518.0}, {"date": "2015-09-16", "close": 3.70562016, "volume": 112.0}, {"date": "2015-09-17", "close": 3.24241764, "volume": 648.0}, {"date": "2015-09-22", "close": 3.93722142, "volume": 432.0}, {"date": "2015-09-23", "close": 3.93722142, "volume": 1187.0}, {"date": "2015-09-25", "close": 3.93722142, "volume": 130.0}, {"date": "2015-09-28", "close": 2.77921512, "volume": 7060.0}, {"date": "2015-09-29", "close": 2.3160126, "volume": 4318.0}, {"date": "2015-09-30", "close": 2.08441134, "volume": 6646.0}, {"date": "2015-10-01", "close": 2.3160126, "volume": 864.0}, {"date": "2015-10-02", "close": 2.3160126, "volume": 43.0}, {"date": "2015-10-05", "close": 1.85281008, "volume": 216.0}, {"date": "2015-10-06", "close": 2.77921512, "volume": 3525.0}, {"date": "2015-10-07", "close": 3.24241764, "volume": 993.0}, {"date": "2015-10-09", "close": 3.4740189, "volume": 145.0}, {"date": "2015-10-15", "close": 3.4740189, "volume": 32.0}, {"date": "2015-10-21", "close": 2.77921512, "volume": 366.0}, {"date": "2015-10-22", "close": 2.77921512, "volume": 95.0}, {"date": "2015-10-23", "close": 3.01081638, "volume": 3388.0}, {"date": "2015-10-30", "close": 2.3160126, "volume": 165.0}, {"date": "2015-11-02", "close": 2.3160126, "volume": 1101.0}, {"date": "2015-11-04", "close": 2.3160126, "volume": 870.0}, {"date": "2015-11-05", "close": 2.3160126, "volume": 244.0}, {"date": "2015-11-06", "close": 2.3160126, "volume": 2634.0}, {"date": "2015-11-11", "close": 2.08441134, "volume": 216.0}, {"date": "2015-11-18", "close": 2.54761386, "volume": 5106.0}, {"date": "2015-11-19", "close": 2.54761386, "volume": 5383.0}, {"date": "2015-11-20", "close": 2.54761386, "volume": 581.0}, {"date": "2015-11-23", "close": 2.3160126, "volume": 1010.0}, {"date": "2015-11-26", "close": 2.08441134, "volume": 777.0}, {"date": "2015-11-27", "close": 2.3160126, "volume": 2716.0}, {"date": "2015-11-30", "close": 2.3160126, "volume": 369.0}, {"date": "2015-12-01", "close": 2.3160126, "volume": 4318.0}, {"date": "2015-12-02", "close": 2.3160126, "volume": 1127.0}, {"date": "2015-12-08", "close": 2.54761386, "volume": 1361.0}, {"date": "2015-12-11", "close": 2.54761386, "volume": 12.0}, {"date": "2015-12-23", "close": 2.3160126, "volume": 795.0}, {"date": "2015-12-24", "close": 2.08441134, "volume": 109.0}, {"date": "2015-12-30", "close": 2.3160126, "volume": 636.0}, {"date": "2016-01-08", "close": 2.3160126, "volume": 465.0}, {"date": "2016-01-11", "close": 2.3160126, "volume": 561.0}, {"date": "2016-01-12", "close": 2.3160126, "volume": 45.0}, {"date": "2016-01-15", "close": 2.3160126, "volume": 1157.0}, {"date": "2016-01-25", "close": 2.3160126, "volume": 2668.0}, {"date": "2016-01-27", "close": 3.01081638, "volume": 1664.0}, {"date": "2016-02-03", "close": 2.77921512, "volume": 670.0}, {"date": "2016-02-17", "close": 1.62120882, "volume": 4.0}, {"date": "2016-02-18", "close": 1.85281008, "volume": 216.0}, {"date": "2016-02-26", "close": 2.3160126, "volume": 648.0}, {"date": "2016-02-29", "close": 2.3160126, "volume": 108.0}, {"date": "2016-03-09", "close": 3.01081638, "volume": 2751.0}, {"date": "2016-03-10", "close": 3.4740189, "volume": 1753.0}, {"date": "2016-03-14", "close": 2.54761386, "volume": 30.0}, {"date": "2016-03-15", "close": 2.3160126, "volume": 518.0}, {"date": "2016-03-16", "close": 2.54761386, "volume": 232.0}, {"date": "2016-03-18", "close": 2.77921512, "volume": 324.0}, {"date": "2016-04-05", "close": 2.3160126, "volume": 259.0}, {"date": "2016-04-06", "close": 2.3160126, "volume": 326.0}, {"date": "2016-04-12", "close": 2.3160126, "volume": 1306.0}, {"date": "2016-04-18", "close": 2.3160126, "volume": 166.0}, {"date": "2016-04-19", "close": 2.08441134, "volume": 1079.0}, {"date": "2016-04-21", "close": 2.08441134, "volume": 648.0}, {"date": "2016-04-22", "close": 2.08441134, "volume": 108.0}, {"date": "2016-04-27", "close": 2.08441134, "volume": 259.0}, {"date": "2016-05-02", "close": 2.08441134, "volume": 2159.0}, {"date": "2016-05-05", "close": 2.08441134, "volume": 471.0}, {"date": "2016-05-06", "close": 2.08441134, "volume": 1295.0}, {"date": "2016-05-09", "close": 2.3160126, "volume": 864.0}, {"date": "2016-05-11", "close": 2.08441134, "volume": 4318.0}, {"date": "2016-05-12", "close": 2.3160126, "volume": 4797.0}, {"date": "2016-05-13", "close": 2.77921512, "volume": 7016.0}, {"date": "2016-05-16", "close": 2.3160126, "volume": 5311.0}, {"date": "2016-05-17", "close": 2.54761386, "volume": 16118.0}, {"date": "2016-05-18", "close": 2.54761386, "volume": 47158.0}, {"date": "2016-05-19", "close": 2.3160126, "volume": 43926.0}, {"date": "2016-05-20", "close": 2.3160126, "volume": 107137.0}, {"date": "2016-05-23", "close": 2.54761386, "volume": 12267.0}, {"date": "2016-05-24", "close": 2.54761386, "volume": 3886.0}, {"date": "2016-05-25", "close": 2.54761386, "volume": 1943.0}, {"date": "2016-05-26", "close": 2.54761386, "volume": 7659.0}, {"date": "2016-05-27", "close": 2.3160126, "volume": 5997.0}, {"date": "2016-05-30", "close": 2.3160126, "volume": 8454.0}, {"date": "2016-05-31", "close": 2.08441134, "volume": 2159.0}, {"date": "2016-06-01", "close": 2.3160126, "volume": 4426.0}, {"date": "2016-06-02", "close": 2.08441134, "volume": 2159.0}, {"date": "2016-06-08", "close": 2.08441134, "volume": 1992.0}, {"date": "2016-06-09", "close": 2.08441134, "volume": 1829.0}, {"date": "2016-06-10", "close": 2.3160126, "volume": 14146.0}, {"date": "2016-06-14", "close": 2.3160126, "volume": 1124.0}, {"date": "2016-06-15", "close": 2.08441134, "volume": 3022.0}, {"date": "2016-06-16", "close": 2.54761386, "volume": 3929.0}, {"date": "2016-06-17", "close": 2.3160126, "volume": 1079.0}, {"date": "2016-06-21", "close": 2.3160126, "volume": 475.0}, {"date": "2016-06-22", "close": 2.54761386, "volume": 540.0}, {"date": "2016-06-23", "close": 2.3160126, "volume": 3022.0}, {"date": "2016-06-24", "close": 2.08441134, "volume": 432.0}, {"date": "2016-06-28", "close": 2.3160126, "volume": 432.0}, {"date": "2016-06-29", "close": 2.3160126, "volume": 4577.0}, {"date": "2016-06-30", "close": 2.54761386, "volume": 4577.0}, {"date": "2016-07-07", "close": 2.54761386, "volume": 864.0}, {"date": "2016-07-12", "close": 2.54761386, "volume": 4137.0}, {"date": "2016-07-13", "close": 2.54761386, "volume": 181.0}, {"date": "2016-07-14", "close": 2.54761386, "volume": 7736.0}, {"date": "2016-07-19", "close": 2.77921512, "volume": 1079.0}, {"date": "2016-07-21", "close": 2.3160126, "volume": 2405.0}, {"date": "2016-07-22", "close": 2.3160126, "volume": 22.0}, {"date": "2016-07-27", "close": 2.3160126, "volume": 328.0}, {"date": "2016-07-29", "close": 2.54761386, "volume": 7080.0}, {"date": "2016-08-01", "close": 2.77921512, "volume": 10363.0}, {"date": "2016-08-02", "close": 2.77921512, "volume": 3178.0}, {"date": "2016-08-05", "close": 3.93722142, "volume": 42732.0}, {"date": "2016-08-09", "close": 2.77921512, "volume": 24067.0}, {"date": "2016-08-10", "close": 4.16882268, "volume": 5747.0}, {"date": "2016-08-11", "close": 3.70562016, "volume": 10913.0}, {"date": "2016-08-12", "close": 3.93722142, "volume": 4278.0}, {"date": "2016-08-15", "close": 3.70562016, "volume": 5357.0}, {"date": "2016-08-16", "close": 3.24241764, "volume": 5845.0}, {"date": "2016-08-17", "close": 3.4740189, "volume": 3197.0}, {"date": "2016-08-18", "close": 3.4740189, "volume": 454.0}, {"date": "2016-08-19", "close": 3.24241764, "volume": 541.0}, {"date": "2016-08-22", "close": 3.24241764, "volume": 331.0}, {"date": "2016-08-23", "close": 2.77921512, "volume": 571.0}, {"date": "2016-08-24", "close": 3.01081638, "volume": 3649.0}, {"date": "2016-08-25", "close": 2.77921512, "volume": 2274.0}, {"date": "2016-08-26", "close": 3.01081638, "volume": 751.0}, {"date": "2016-08-29", "close": 3.01081638, "volume": 117.0}, {"date": "2016-08-30", "close": 3.4740189, "volume": 5286.0}, {"date": "2016-08-31", "close": 3.70562016, "volume": 4264.0}, {"date": "2016-09-02", "close": 3.70562016, "volume": 2734.0}, {"date": "2016-09-05", "close": 3.70562016, "volume": 829.0}, {"date": "2016-09-06", "close": 3.4740189, "volume": 318.0}, {"date": "2016-09-07", "close": 3.70562016, "volume": 993.0}, {"date": "2016-09-12", "close": 3.24241764, "volume": 3350.0}, {"date": "2016-09-13", "close": 3.01081638, "volume": 5123.0}, {"date": "2016-09-14", "close": 3.01081638, "volume": 6352.0}, {"date": "2016-09-15", "close": 3.01081638, "volume": 16.0}, {"date": "2016-09-21", "close": 3.4740189, "volume": 4301.0}, {"date": "2016-09-23", "close": 3.70562016, "volume": 387.0}, {"date": "2016-09-27", "close": 3.24241764, "volume": 1308.0}, {"date": "2016-09-29", "close": 3.4740189, "volume": 716.0}, {"date": "2016-09-30", "close": 3.24241764, "volume": 3076.0}, {"date": "2016-10-03", "close": 3.01081638, "volume": 3505.0}, {"date": "2016-10-04", "close": 3.01081638, "volume": 10396.0}, {"date": "2016-10-05", "close": 2.77921512, "volume": 1964.0}, {"date": "2016-10-06", "close": 2.77921512, "volume": 1588.0}, {"date": "2016-10-10", "close": 3.01081638, "volume": 1574.0}, {"date": "2016-10-14", "close": 3.01081638, "volume": 168.0}, {"date": "2016-10-17", "close": 2.3160126, "volume": 4361.0}, {"date": "2016-10-18", "close": 2.77921512, "volume": 1684.0}, {"date": "2016-10-19", "close": 2.77921512, "volume": 498.0}, {"date": "2016-10-21", "close": 2.77921512, "volume": 432.0}, {"date": "2016-10-24", "close": 2.54761386, "volume": 864.0}, {"date": "2016-10-27", "close": 2.08441134, "volume": 12137.0}, {"date": "2016-10-28", "close": 2.08441134, "volume": 3318.0}, {"date": "2016-10-31", "close": 2.08441134, "volume": 1695.0}, {"date": "2016-11-02", "close": 2.3160126, "volume": 248.0}, {"date": "2016-11-03", "close": 2.3160126, "volume": 75.0}, {"date": "2016-11-04", "close": 2.77921512, "volume": 907.0}, {"date": "2016-11-10", "close": 2.3160126, "volume": 4275.0}, {"date": "2016-11-14", "close": 2.54761386, "volume": 198.0}, {"date": "2016-11-21", "close": 1.85281008, "volume": 10913.0}, {"date": "2016-11-22", "close": 1.85281008, "volume": 3368.0}, {"date": "2016-11-23", "close": 1.85281008, "volume": 2558.0}, {"date": "2016-11-25", "close": 1.85281008, "volume": 853.0}, {"date": "2016-11-28", "close": 1.62120882, "volume": 6809.0}, {"date": "2016-11-29", "close": 1.62120882, "volume": 648.0}, {"date": "2016-12-01", "close": 1.62120882, "volume": 747.0}, {"date": "2016-12-13", "close": 1.62120882, "volume": 215.0}, {"date": "2016-12-14", "close": 1.62120882, "volume": 7674.0}, {"date": "2016-12-15", "close": 1.62120882, "volume": 962.0}, {"date": "2016-12-19", "close": 1.62120882, "volume": 1817.0}, {"date": "2016-12-21", "close": 1.85281008, "volume": 5527.0}, {"date": "2016-12-22", "close": 1.85281008, "volume": 4426.0}, {"date": "2016-12-28", "close": 2.08441134, "volume": 587.0}, {"date": "2016-12-29", "close": 2.08441134, "volume": 4914.0}, {"date": "2016-12-30", "close": 2.08441134, "volume": 945.0}, {"date": "2017-01-03", "close": 2.08441134, "volume": 432.0}, {"date": "2017-01-04", "close": 2.08441134, "volume": 704.0}, {"date": "2017-01-06", "close": 2.08441134, "volume": 302.0}, {"date": "2017-01-11", "close": 2.3160126, "volume": 259.0}, {"date": "2017-01-13", "close": 2.08441134, "volume": 432.0}, {"date": "2017-01-16", "close": 2.08441134, "volume": 1015.0}, {"date": "2017-01-17", "close": 2.08441134, "volume": 1123.0}, {"date": "2017-01-23", "close": 1.62120882, "volume": 74.0}, {"date": "2017-01-24", "close": 1.85281008, "volume": 546.0}, {"date": "2017-01-27", "close": 1.85281008, "volume": 130.0}, {"date": "2017-01-31", "close": 1.85281008, "volume": 9.0}, {"date": "2017-02-02", "close": 1.62120882, "volume": 9617.0}, {"date": "2017-02-03", "close": 1.62120882, "volume": 695.0}, {"date": "2017-02-06", "close": 1.85281008, "volume": 4793.0}, {"date": "2017-02-07", "close": 2.3160126, "volume": 7184.0}, {"date": "2017-02-08", "close": 2.3160126, "volume": 8109.0}, {"date": "2017-02-09", "close": 2.3160126, "volume": 2684.0}, {"date": "2017-02-10", "close": 2.3160126, "volume": 4247.0}, {"date": "2017-02-13", "close": 2.08441134, "volume": 259.0}, {"date": "2017-02-22", "close": 2.3160126, "volume": 1198.0}, {"date": "2017-02-23", "close": 1.85281008, "volume": 601.0}, {"date": "2017-02-24", "close": 1.85281008, "volume": 2159.0}, {"date": "2017-03-01", "close": 2.08441134, "volume": 480.0}, {"date": "2017-03-02", "close": 2.08441134, "volume": 696.0}, {"date": "2017-03-03", "close": 1.85281008, "volume": 534.0}, {"date": "2017-03-06", "close": 1.85281008, "volume": 3359.0}, {"date": "2017-03-09", "close": 2.08441134, "volume": 3454.0}, {"date": "2017-03-20", "close": 2.08441134, "volume": 240.0}, {"date": "2017-03-21", "close": 2.08441134, "volume": 1507.0}, {"date": "2017-03-22", "close": 1.85281008, "volume": 1132.0}, {"date": "2017-03-23", "close": 1.85281008, "volume": 561.0}, {"date": "2017-03-28", "close": 2.08441134, "volume": 3323.0}, {"date": "2017-03-30", "close": 1.85281008, "volume": 4172.0}, {"date": "2017-03-31", "close": 1.85281008, "volume": 7221.0}, {"date": "2017-04-03", "close": 2.3160126, "volume": 864.0}, {"date": "2017-04-04", "close": 1.85281008, "volume": 16953.0}, {"date": "2017-04-05", "close": 2.08441134, "volume": 4404.0}, {"date": "2017-04-06", "close": 1.85281008, "volume": 4858.0}, {"date": "2017-04-10", "close": 1.85281008, "volume": 4145.0}, {"date": "2017-04-11", "close": 1.85281008, "volume": 3138.0}, {"date": "2017-04-13", "close": 1.85281008, "volume": 3936.0}, {"date": "2017-04-18", "close": 1.85281008, "volume": 803.0}, {"date": "2017-04-20", "close": 1.62120882, "volume": 777.0}, {"date": "2017-04-21", "close": 1.85281008, "volume": 1665.0}, {"date": "2017-04-26", "close": 1.62120882, "volume": 10587.0}, {"date": "2017-04-27", "close": 1.62120882, "volume": 7701.0}, {"date": "2017-04-28", "close": 1.38960756, "volume": 3670.0}, {"date": "2017-05-01", "close": 1.38960756, "volume": 756.0}, {"date": "2017-05-02", "close": 1.38960756, "volume": 3109.0}, {"date": "2017-05-03", "close": 1.1580063, "volume": 1008.0}, {"date": "2017-05-04", "close": 1.1580063, "volume": 484.0}, {"date": "2017-05-05", "close": 1.38960756, "volume": 324.0}, {"date": "2017-05-10", "close": 1.62120882, "volume": 2159.0}, {"date": "2017-05-11", "close": 1.38960756, "volume": 864.0}, {"date": "2017-05-12", "close": 1.38960756, "volume": 345.0}, {"date": "2017-05-15", "close": 1.38960756, "volume": 6926.0}, {"date": "2017-05-17", "close": 1.38960756, "volume": 1910.0}, {"date": "2017-05-18", "close": 1.38960756, "volume": 432.0}, {"date": "2017-05-19", "close": 1.62120882, "volume": 4750.0}, {"date": "2017-05-22", "close": 1.62120882, "volume": 2754.0}, {"date": "2017-05-24", "close": 1.62120882, "volume": 1295.0}, {"date": "2017-05-29", "close": 1.38960756, "volume": 1943.0}, {"date": "2017-05-30", "close": 1.38960756, "volume": 10363.0}, {"date": "2017-05-31", "close": 1.38960756, "volume": 6753.0}, {"date": "2017-06-05", "close": 1.1580063, "volume": 514.0}, {"date": "2017-06-09", "close": 1.1580063, "volume": 11658.0}, {"date": "2017-06-13", "close": 1.1580063, "volume": 648.0}, {"date": "2017-06-14", "close": 1.38960756, "volume": 2306.0}, {"date": "2017-06-15", "close": 1.1580063, "volume": 2651.0}, {"date": "2017-06-16", "close": 1.1580063, "volume": 1967.0}, {"date": "2017-06-19", "close": 1.1580063, "volume": 10794.0}, {"date": "2017-06-20", "close": 1.1580063, "volume": 2659.0}, {"date": "2017-06-21", "close": 1.1580063, "volume": 11517.0}, {"date": "2017-06-22", "close": 1.1580063, "volume": 1079.0}, {"date": "2017-06-23", "close": 1.1580063, "volume": 2591.0}, {"date": "2017-06-26", "close": 1.1580063, "volume": 2159.0}, {"date": "2017-06-29", "close": 1.38960756, "volume": 8097.0}, {"date": "2017-06-30", "close": 1.1580063, "volume": 11929.0}, {"date": "2017-07-03", "close": 1.1580063, "volume": 1079.0}, {"date": "2017-07-04", "close": 1.38960756, "volume": 540.0}, {"date": "2017-07-07", "close": 1.1580063, "volume": 1409.0}, {"date": "2017-07-10", "close": 1.1580063, "volume": 2699.0}, {"date": "2017-07-18", "close": 1.38960756, "volume": 6221.0}, {"date": "2017-07-19", "close": 1.38960756, "volume": 185.0}, {"date": "2017-07-24", "close": 1.38960756, "volume": 679.0}, {"date": "2017-07-25", "close": 1.38960756, "volume": 1264.0}, {"date": "2017-07-27", "close": 1.1580063, "volume": 4339.0}, {"date": "2017-07-28", "close": 1.1580063, "volume": 1185.0}, {"date": "2017-08-01", "close": 1.1580063, "volume": 6677.0}, {"date": "2017-08-02", "close": 1.1580063, "volume": 5206.0}, {"date": "2017-08-04", "close": 1.1580063, "volume": 11411.0}, {"date": "2017-08-09", "close": 0.92640504, "volume": 43.0}, {"date": "2017-08-14", "close": 0.92640504, "volume": 1974.0}, {"date": "2017-08-18", "close": 0.92640504, "volume": 1161.0}, {"date": "2017-08-21", "close": 1.1580063, "volume": 7655.0}, {"date": "2017-08-25", "close": 1.1580063, "volume": 4870.0}, {"date": "2017-08-31", "close": 1.62120882, "volume": 14325.0}, {"date": "2017-09-01", "close": 1.62120882, "volume": 3541.0}, {"date": "2017-09-04", "close": 1.62120882, "volume": 15324.0}, {"date": "2017-09-05", "close": 1.38960756, "volume": 2163.0}, {"date": "2017-09-07", "close": 1.38960756, "volume": 4155.0}, {"date": "2017-09-08", "close": 1.38960756, "volume": 130.0}, {"date": "2017-09-11", "close": 1.62120882, "volume": 3492.0}, {"date": "2017-09-12", "close": 1.38960756, "volume": 9008.0}, {"date": "2017-09-13", "close": 1.62120882, "volume": 6876.0}, {"date": "2017-09-14", "close": 1.27984781, "volume": 316.0}, {"date": "2017-09-15", "close": 1.535817372, "volume": 3383.0}, {"date": "2017-09-18", "close": 1.535817372, "volume": 977.0}, {"date": "2017-09-19", "close": 1.535817372, "volume": 3055.0}, {"date": "2017-09-20", "close": 1.535817372, "volume": 1953.0}, {"date": "2017-09-21", "close": 1.27984781, "volume": 586.0}, {"date": "2017-09-22", "close": 1.535817372, "volume": 3669.0}, {"date": "2017-09-25", "close": 1.791786934, "volume": 1659.0}, {"date": "2017-09-26", "close": 1.535817372, "volume": 3895.0}, {"date": "2017-09-27", "close": 1.791786934, "volume": 2599.0}, {"date": "2017-09-29", "close": 1.791786934, "volume": 391.0}, {"date": "2017-10-03", "close": 1.791786934, "volume": 12267.0}, {"date": "2017-10-05", "close": 1.791786934, "volume": 553.0}, {"date": "2017-10-06", "close": 1.791786934, "volume": 7527.0}, {"date": "2017-10-09", "close": 1.791786934, "volume": 1315.0}, {"date": "2017-10-12", "close": 1.791786934, "volume": 1092.0}, {"date": "2017-10-16", "close": 2.047756496, "volume": 11790.0}, {"date": "2017-10-17", "close": 2.047756496, "volume": 2085.0}, {"date": "2017-10-18", "close": 2.047756496, "volume": 6527.0}, {"date": "2017-10-19", "close": 1.791786934, "volume": 6152.0}, {"date": "2017-10-20", "close": 1.535817372, "volume": 17061.0}, {"date": "2017-10-23", "close": 1.535817372, "volume": 1196.0}, {"date": "2017-10-30", "close": 1.27984781, "volume": 14816.0}, {"date": "2017-11-01", "close": 2.047756496, "volume": 74879.0}, {"date": "2017-11-02", "close": 2.047756496, "volume": 17645.0}, {"date": "2017-11-03", "close": 2.303726058, "volume": 121818.0}, {"date": "2017-11-06", "close": 2.55969562, "volume": 108383.0}, {"date": "2017-11-07", "close": 2.303726058, "volume": 16840.0}, {"date": "2017-11-08", "close": 2.047756496, "volume": 2429.0}, {"date": "2017-11-09", "close": 2.303726058, "volume": 4369.0}, {"date": "2017-11-10", "close": 2.047756496, "volume": 20322.0}, {"date": "2017-11-13", "close": 2.303726058, "volume": 39256.0}, {"date": "2017-11-14", "close": 3.327604306, "volume": 181676.0}, {"date": "2017-11-15", "close": 2.815665182, "volume": 91738.0}, {"date": "2017-11-16", "close": 2.55969562, "volume": 20538.0}, {"date": "2017-11-17", "close": 2.303726058, "volume": 12697.0}, {"date": "2017-11-20", "close": 2.303726058, "volume": 23001.0}, {"date": "2017-11-21", "close": 2.303726058, "volume": 9222.0}, {"date": "2017-11-22", "close": 2.303726058, "volume": 59404.0}, {"date": "2017-11-23", "close": 1.791786934, "volume": 20195.0}, {"date": "2017-11-24", "close": 2.303726058, "volume": 4457.0}, {"date": "2017-11-27", "close": 2.047756496, "volume": 19434.0}, {"date": "2017-11-28", "close": 2.047756496, "volume": 18284.0}, {"date": "2017-11-29", "close": 2.047756496, "volume": 19815.0}, {"date": "2017-11-30", "close": 1.791786934, "volume": 6960.0}, {"date": "2017-12-01", "close": 1.791786934, "volume": 5054.0}, {"date": "2017-12-04", "close": 2.047756496, "volume": 29450.0}, {"date": "2017-12-05", "close": 2.047756496, "volume": 13400.0}, {"date": "2017-12-06", "close": 2.047756496, "volume": 8908.0}, {"date": "2017-12-07", "close": 1.791786934, "volume": 19682.0}, {"date": "2017-12-08", "close": 2.047756496, "volume": 5625.0}, {"date": "2017-12-11", "close": 2.047756496, "volume": 961.0}, {"date": "2017-12-12", "close": 2.047756496, "volume": 7108.0}, {"date": "2017-12-13", "close": 1.791786934, "volume": 781.0}, {"date": "2017-12-14", "close": 2.047756496, "volume": 8304.0}, {"date": "2017-12-15", "close": 1.791786934, "volume": 6711.0}, {"date": "2017-12-18", "close": 1.791786934, "volume": 586.0}, {"date": "2017-12-19", "close": 1.791786934, "volume": 2102.0}, {"date": "2017-12-21", "close": 1.791786934, "volume": 1360.0}, {"date": "2017-12-22", "close": 1.791786934, "volume": 3907.0}, {"date": "2017-12-28", "close": 2.047756496, "volume": 2559.0}, {"date": "2017-12-29", "close": 2.047756496, "volume": 15200.0}, {"date": "2018-01-02", "close": 2.047756496, "volume": 17204.0}, {"date": "2018-01-03", "close": 2.047756496, "volume": 5358.0}, {"date": "2018-01-04", "close": 2.047756496, "volume": 881.0}, {"date": "2018-01-05", "close": 2.047756496, "volume": 1172.0}, {"date": "2018-01-08", "close": 2.047756496, "volume": 16061.0}, {"date": "2018-01-09", "close": 2.047756496, "volume": 5440.0}, {"date": "2018-01-10", "close": 2.815665182, "volume": 142853.0}, {"date": "2018-01-11", "close": 2.815665182, "volume": 71677.0}, {"date": "2018-01-12", "close": 3.071634744, "volume": 6208.0}, {"date": "2018-01-15", "close": 3.071634744, "volume": 119001.0}, {"date": "2018-01-16", "close": 3.071634744, "volume": 60143.0}, {"date": "2018-01-17", "close": 2.815665182, "volume": 42217.0}, {"date": "2018-01-18", "close": 3.071634744, "volume": 15002.0}, {"date": "2018-01-19", "close": 2.815665182, "volume": 19811.0}, {"date": "2018-01-22", "close": 2.815665182, "volume": 14265.0}, {"date": "2018-01-23", "close": 2.303726058, "volume": 18209.0}, {"date": "2018-01-24", "close": 2.55969562, "volume": 63143.0}, {"date": "2018-01-25", "close": 2.55969562, "volume": 9637.0}, {"date": "2018-01-29", "close": 2.55969562, "volume": 19868.0}, {"date": "2018-01-30", "close": 2.303726058, "volume": 7671.0}, {"date": "2018-01-31", "close": 2.303726058, "volume": 1792.0}, {"date": "2018-02-01", "close": 2.303726058, "volume": 11496.0}, {"date": "2018-02-02", "close": 2.303726058, "volume": 879.0}, {"date": "2018-02-05", "close": 2.303726058, "volume": 35117.0}, {"date": "2018-02-06", "close": 2.047756496, "volume": 19792.0}, {"date": "2018-02-07", "close": 2.55969562, "volume": 12766.0}, {"date": "2018-02-08", "close": 2.55969562, "volume": 2149.0}, {"date": "2018-02-09", "close": 2.303726058, "volume": 19956.0}, {"date": "2018-02-12", "close": 2.303726058, "volume": 7393.0}, {"date": "2018-02-13", "close": 2.55969562, "volume": 6251.0}, {"date": "2018-02-14", "close": 2.55969562, "volume": 4887.0}, {"date": "2018-02-15", "close": 2.55969562, "volume": 1164.0}, {"date": "2018-02-19", "close": 2.55969562, "volume": 4290.0}, {"date": "2018-02-20", "close": 2.303726058, "volume": 5993.0}, {"date": "2018-02-21", "close": 2.303726058, "volume": 2266.0}, {"date": "2018-02-22", "close": 2.303726058, "volume": 313.0}, {"date": "2018-02-23", "close": 2.303726058, "volume": 238.0}, {"date": "2018-02-26", "close": 2.303726058, "volume": 19979.0}, {"date": "2018-02-27", "close": 2.047756496, "volume": 1048.0}, {"date": "2018-02-28", "close": 2.047756496, "volume": 1524.0}, {"date": "2018-03-01", "close": 2.303726058, "volume": 1172.0}, {"date": "2018-03-05", "close": 2.047756496, "volume": 11290.0}, {"date": "2018-03-06", "close": 2.047756496, "volume": 4407.0}, {"date": "2018-03-07", "close": 2.047756496, "volume": 547.0}, {"date": "2018-03-08", "close": 2.047756496, "volume": 28256.0}, {"date": "2018-03-09", "close": 2.303726058, "volume": 5622.0}, {"date": "2018-03-12", "close": 2.303726058, "volume": 4929.0}, {"date": "2018-03-13", "close": 2.303726058, "volume": 3817.0}, {"date": "2018-03-14", "close": 2.047756496, "volume": 18176.0}, {"date": "2018-03-15", "close": 2.047756496, "volume": 11795.0}, {"date": "2018-03-16", "close": 2.047756496, "volume": 90.0}, {"date": "2018-03-19", "close": 2.047756496, "volume": 7619.0}, {"date": "2018-03-20", "close": 2.303726058, "volume": 703.0}, {"date": "2018-03-21", "close": 1.791786934, "volume": 36313.0}, {"date": "2018-03-22", "close": 2.047756496, "volume": 25935.0}, {"date": "2018-03-23", "close": 2.303726058, "volume": 16681.0}, {"date": "2018-03-26", "close": 2.303726058, "volume": 5086.0}, {"date": "2018-03-27", "close": 2.303726058, "volume": 2637.0}, {"date": "2018-03-28", "close": 2.303726058, "volume": 39028.0}, {"date": "2018-03-29", "close": 2.55969562, "volume": 10697.0}, {"date": "2018-04-03", "close": 2.55969562, "volume": 5938.0}, {"date": "2018-04-09", "close": 2.55969562, "volume": 45068.0}, {"date": "2018-04-10", "close": 2.55969562, "volume": 4569.0}, {"date": "2018-04-11", "close": 2.55969562, "volume": 5475.0}, {"date": "2018-04-12", "close": 2.55969562, "volume": 1563.0}, {"date": "2018-04-13", "close": 2.55969562, "volume": 4827.0}, {"date": "2018-04-16", "close": 2.815665182, "volume": 7512.0}, {"date": "2018-04-17", "close": 2.815665182, "volume": 36834.0}, {"date": "2018-04-18", "close": 2.815665182, "volume": 15445.0}, {"date": "2018-04-19", "close": 3.071634744, "volume": 11098.0}, {"date": "2018-04-20", "close": 2.815665182, "volume": 2981.0}, {"date": "2018-04-23", "close": 3.071634744, "volume": 3099.0}, {"date": "2018-04-24", "close": 2.815665182, "volume": 6088.0}, {"date": "2018-04-26", "close": 2.815665182, "volume": 5473.0}, {"date": "2018-04-27", "close": 3.071634744, "volume": 3704.0}, {"date": "2018-04-30", "close": 3.071634744, "volume": 17799.0}, {"date": "2018-05-01", "close": 2.815665182, "volume": 2767.0}, {"date": "2018-05-02", "close": 2.815665182, "volume": 4929.0}, {"date": "2018-05-03", "close": 3.071634744, "volume": 15855.0}, {"date": "2018-05-04", "close": 3.071634744, "volume": 2633.0}, {"date": "2018-05-07", "close": 2.815665182, "volume": 3907.0}, {"date": "2018-05-08", "close": 2.55969562, "volume": 355.0}, {"date": "2018-05-09", "close": 2.55969562, "volume": 7454.0}, {"date": "2018-05-10", "close": 2.55969562, "volume": 2035.0}, {"date": "2018-05-11", "close": 2.55969562, "volume": 7618.0}, {"date": "2018-05-14", "close": 2.55969562, "volume": 2930.0}, {"date": "2018-05-16", "close": 2.303726058, "volume": 1445.0}, {"date": "2018-05-17", "close": 2.55969562, "volume": 17058.0}, {"date": "2018-05-18", "close": 2.55969562, "volume": 16219.0}, {"date": "2018-05-21", "close": 2.55969562, "volume": 2735.0}, {"date": "2018-05-22", "close": 2.55969562, "volume": 11736.0}, {"date": "2018-05-23", "close": 2.815665182, "volume": 630.0}, {"date": "2018-05-24", "close": 2.55969562, "volume": 1725.0}, {"date": "2018-05-25", "close": 2.362795956, "volume": 587.0}, {"date": "2018-05-28", "close": 2.62532884, "volume": 762.0}, {"date": "2018-05-29", "close": 2.62532884, "volume": 57.0}, {"date": "2018-05-30", "close": 2.100263072, "volume": 5883.0}, {"date": "2018-05-31", "close": 2.100263072, "volume": 6561.0}, {"date": "2018-06-01", "close": 2.100263072, "volume": 4876.0}, {"date": "2018-06-04", "close": 1.837730188, "volume": 3523.0}, {"date": "2018-06-05", "close": 2.100263072, "volume": 1257.0}, {"date": "2018-06-06", "close": 1.837730188, "volume": 1689.0}, {"date": "2018-06-07", "close": 2.100263072, "volume": 2113.0}, {"date": "2018-06-12", "close": 2.100263072, "volume": 161.0}, {"date": "2018-06-13", "close": 2.362795956, "volume": 8844.0}, {"date": "2018-06-14", "close": 2.362795956, "volume": 381.0}, {"date": "2018-06-18", "close": 2.362795956, "volume": 1263.0}, {"date": "2018-06-20", "close": 2.100263072, "volume": 1932.0}, {"date": "2018-06-21", "close": 2.100263072, "volume": 11.0}, {"date": "2018-06-22", "close": 2.100263072, "volume": 1951.0}, {"date": "2018-06-25", "close": 2.100263072, "volume": 2632.0}, {"date": "2018-06-26", "close": 2.100263072, "volume": 4047.0}, {"date": "2018-06-27", "close": 2.100263072, "volume": 141.0}, {"date": "2018-06-28", "close": 2.100263072, "volume": 2188.0}, {"date": "2018-06-29", "close": 2.100263072, "volume": 2301.0}, {"date": "2018-07-02", "close": 2.100263072, "volume": 952.0}, {"date": "2018-07-04", "close": 2.100263072, "volume": 374.0}, {"date": "2018-07-11", "close": 2.362795956, "volume": 17371.0}, {"date": "2018-07-12", "close": 2.100263072, "volume": 5492.0}, {"date": "2018-07-16", "close": 2.100263072, "volume": 65.0}, {"date": "2018-07-17", "close": 2.362795956, "volume": 635.0}, {"date": "2018-07-20", "close": 2.362795956, "volume": 891.0}, {"date": "2018-07-24", "close": 2.100263072, "volume": 7669.0}, {"date": "2018-07-25", "close": 2.100263072, "volume": 4837.0}, {"date": "2018-07-26", "close": 2.100263072, "volume": 5009.0}, {"date": "2018-07-27", "close": 2.100263072, "volume": 5014.0}, {"date": "2018-07-30", "close": 1.837730188, "volume": 1376.0}, {"date": "2018-07-31", "close": 2.100263072, "volume": 3913.0}, {"date": "2018-08-01", "close": 2.100263072, "volume": 7396.0}, {"date": "2018-08-02", "close": 2.100263072, "volume": 5395.0}, {"date": "2018-08-06", "close": 2.100263072, "volume": 4212.0}, {"date": "2018-08-07", "close": 2.100263072, "volume": 39.0}, {"date": "2018-08-08", "close": 2.100263072, "volume": 2668.0}, {"date": "2018-08-09", "close": 2.100263072, "volume": 571.0}, {"date": "2018-08-13", "close": 2.100263072, "volume": 3969.0}, {"date": "2018-08-17", "close": 2.100263072, "volume": 476.0}, {"date": "2018-08-20", "close": 1.837730188, "volume": 1828.0}, {"date": "2018-08-22", "close": 2.100263072, "volume": 30648.0}, {"date": "2018-08-23", "close": 1.837730188, "volume": 896.0}, {"date": "2018-08-24", "close": 2.100263072, "volume": 1143.0}, {"date": "2018-08-27", "close": 1.837730188, "volume": 1960.0}, {"date": "2018-08-31", "close": 1.837730188, "volume": 816.0}, {"date": "2018-09-10", "close": 1.837730188, "volume": 1143.0}, {"date": "2018-09-11", "close": 1.837730188, "volume": 1681.0}, {"date": "2018-09-12", "close": 1.837730188, "volume": 686.0}, {"date": "2018-09-17", "close": 1.837730188, "volume": 1905.0}, {"date": "2018-09-18", "close": 1.837730188, "volume": 9561.0}, {"date": "2018-09-19", "close": 1.575197304, "volume": 4685.0}, {"date": "2018-09-20", "close": 1.837730188, "volume": 762.0}, {"date": "2018-09-21", "close": 1.837730188, "volume": 749.0}, {"date": "2018-09-24", "close": 1.575197304, "volume": 3866.0}, {"date": "2018-09-26", "close": 1.575197304, "volume": 1524.0}, {"date": "2018-09-27", "close": 1.575197304, "volume": 2910.0}, {"date": "2018-10-02", "close": 1.837730188, "volume": 1143.0}, {"date": "2018-10-04", "close": 1.837730188, "volume": 1257.0}, {"date": "2018-10-05", "close": 1.837730188, "volume": 10114.0}, {"date": "2018-10-08", "close": 1.837730188, "volume": 5628.0}, {"date": "2018-10-12", "close": 1.837730188, "volume": 468.0}, {"date": "2018-10-17", "close": 1.837730188, "volume": 4454.0}, {"date": "2018-10-18", "close": 2.100263072, "volume": 1620.0}, {"date": "2018-10-19", "close": 1.837730188, "volume": 4021.0}, {"date": "2018-10-23", "close": 1.837730188, "volume": 6532.0}, {"date": "2018-10-24", "close": 1.837730188, "volume": 7885.0}, {"date": "2018-10-25", "close": 1.837730188, "volume": 892.0}, {"date": "2018-10-26", "close": 1.837730188, "volume": 3231.0}, {"date": "2018-10-29", "close": 1.837730188, "volume": 381.0}, {"date": "2018-10-30", "close": 1.837730188, "volume": 343.0}, {"date": "2018-11-01", "close": 1.837730188, "volume": 12982.0}, {"date": "2018-11-02", "close": 2.100263072, "volume": 2723.0}, {"date": "2018-11-07", "close": 1.837730188, "volume": 214.0}, {"date": "2018-11-08", "close": 1.837730188, "volume": 1282.0}, {"date": "2018-11-09", "close": 1.837730188, "volume": 2905.0}, {"date": "2018-11-14", "close": 1.837730188, "volume": 381.0}, {"date": "2018-11-15", "close": 2.100263072, "volume": 5952.0}, {"date": "2018-11-20", "close": 1.837730188, "volume": 7281.0}, {"date": "2018-11-21", "close": 1.837730188, "volume": 2000.0}, {"date": "2018-11-22", "close": 1.837730188, "volume": 3555.0}, {"date": "2018-11-23", "close": 1.837730188, "volume": 1381.0}, {"date": "2018-11-30", "close": 1.837730188, "volume": 3587.0}, {"date": "2018-12-04", "close": 2.100263072, "volume": 3151.0}, {"date": "2018-12-05", "close": 1.837730188, "volume": 895.0}, {"date": "2018-12-07", "close": 1.837730188, "volume": 3809.0}, {"date": "2018-12-10", "close": 1.837730188, "volume": 2914.0}, {"date": "2018-12-20", "close": 1.575197304, "volume": 5435.0}, {"date": "2019-01-02", "close": 1.575197304, "volume": 734.0}, {"date": "2019-01-09", "close": 1.575197304, "volume": 2311.0}, {"date": "2019-01-16", "close": 1.575197304, "volume": 952.0}, {"date": "2019-01-18", "close": 1.575197304, "volume": 152.0}, {"date": "2019-01-23", "close": 1.575197304, "volume": 4114.0}, {"date": "2019-01-29", "close": 1.575197304, "volume": 571.0}, {"date": "2019-01-30", "close": 1.575197304, "volume": 1143.0}, {"date": "2019-02-01", "close": 1.31266442, "volume": 2414.0}, {"date": "2019-02-04", "close": 1.31266442, "volume": 13128.0}, {"date": "2019-02-05", "close": 1.31266442, "volume": 495.0}, {"date": "2019-02-07", "close": 1.31266442, "volume": 4094.0}, {"date": "2019-02-08", "close": 1.31266442, "volume": 4286.0}, {"date": "2019-02-12", "close": 1.31266442, "volume": 236.0}, {"date": "2019-02-15", "close": 1.575197304, "volume": 1638.0}, {"date": "2019-02-18", "close": 1.31266442, "volume": 381.0}, {"date": "2019-02-19", "close": 1.31266442, "volume": 1333.0}, {"date": "2019-02-22", "close": 1.575197304, "volume": 739.0}, {"date": "2019-02-27", "close": 1.31266442, "volume": 495.0}, {"date": "2019-03-12", "close": 1.31266442, "volume": 36.0}, {"date": "2019-03-18", "close": 1.31266442, "volume": 381.0}, {"date": "2019-03-20", "close": 1.575197304, "volume": 7636.0}, {"date": "2019-03-22", "close": 1.837730188, "volume": 762.0}, {"date": "2019-03-28", "close": 1.575197304, "volume": 1524.0}, {"date": "2019-03-29", "close": 1.575197304, "volume": 316.0}, {"date": "2019-04-05", "close": 1.575197304, "volume": 1524.0}, {"date": "2019-04-08", "close": 1.575197304, "volume": 952.0}, {"date": "2019-04-09", "close": 1.575197304, "volume": 1097.0}, {"date": "2019-04-12", "close": 1.575197304, "volume": 803.0}, {"date": "2019-04-17", "close": 1.575197304, "volume": 533.0}, {"date": "2019-04-26", "close": 1.837730188, "volume": 1905.0}, {"date": "2019-04-29", "close": 1.575197304, "volume": 419.0}, {"date": "2019-05-08", "close": 1.575197304, "volume": 1517.0}, {"date": "2019-05-09", "close": 1.575197304, "volume": 2798.0}, {"date": "2019-05-15", "close": 1.31266442, "volume": 3886.0}, {"date": "2019-05-16", "close": 1.31266442, "volume": 288.0}, {"date": "2019-05-21", "close": 1.837730188, "volume": 4708.0}, {"date": "2019-05-23", "close": 2.100263072, "volume": 4295.0}, {"date": "2019-05-24", "close": 1.837730188, "volume": 1079.0}, {"date": "2019-05-27", "close": 1.837730188, "volume": 1143.0}, {"date": "2019-05-28", "close": 2.100263072, "volume": 25889.0}, {"date": "2019-05-29", "close": 1.837730188, "volume": 4380.0}, {"date": "2019-05-30", "close": 1.575197304, "volume": 8709.0}, {"date": "2019-05-31", "close": 1.31266442, "volume": 2372.0}, {"date": "2019-06-03", "close": 1.837730188, "volume": 8304.0}, {"date": "2019-06-05", "close": 1.837730188, "volume": 1143.0}, {"date": "2019-06-11", "close": 1.575197304, "volume": 3047.0}, {"date": "2019-06-12", "close": 1.575197304, "volume": 5906.0}, {"date": "2019-06-14", "close": 1.575197304, "volume": 3657.0}, {"date": "2019-06-17", "close": 1.31266442, "volume": 413.0}, {"date": "2019-06-18", "close": 1.31266442, "volume": 931.0}, {"date": "2019-06-19", "close": 1.575197304, "volume": 1047.0}, {"date": "2019-06-20", "close": 1.31266442, "volume": 22579.0}, {"date": "2019-06-21", "close": 1.31266442, "volume": 257.0}, {"date": "2019-06-26", "close": 1.31266442, "volume": 7637.0}, {"date": "2019-06-27", "close": 1.050131536, "volume": 1714.0}, {"date": "2019-06-28", "close": 1.050131536, "volume": 9984.0}, {"date": "2019-07-02", "close": 1.31266442, "volume": 762.0}, {"date": "2019-07-03", "close": 1.050131536, "volume": 2449.0}, {"date": "2019-07-04", "close": 1.050131536, "volume": 1047.0}, {"date": "2019-07-05", "close": 1.050131536, "volume": 97.0}, {"date": "2019-07-08", "close": 1.050131536, "volume": 4674.0}, {"date": "2019-07-09", "close": 1.31266442, "volume": 2857.0}, {"date": "2019-07-11", "close": 1.31266442, "volume": 762.0}, {"date": "2019-07-16", "close": 1.31266442, "volume": 1440.0}, {"date": "2019-07-22", "close": 1.31266442, "volume": 4867.0}, {"date": "2019-07-23", "close": 1.31266442, "volume": 4918.0}, {"date": "2019-07-24", "close": 1.575197304, "volume": 1143.0}, {"date": "2019-07-25", "close": 1.31266442, "volume": 190.0}, {"date": "2019-07-26", "close": 1.31266442, "volume": 2045.0}, {"date": "2019-07-30", "close": 1.31266442, "volume": 1257.0}, {"date": "2019-07-31", "close": 1.050131536, "volume": 444.0}, {"date": "2019-08-01", "close": 1.31266442, "volume": 1391.0}, {"date": "2019-08-05", "close": 1.31266442, "volume": 11427.0}, {"date": "2019-08-06", "close": 1.31266442, "volume": 20031.0}, {"date": "2019-08-07", "close": 1.31266442, "volume": 804.0}, {"date": "2019-08-09", "close": 1.575197304, "volume": 3908.0}, {"date": "2019-08-12", "close": 1.31266442, "volume": 2476.0}, {"date": "2019-08-13", "close": 1.31266442, "volume": 2228.0}, {"date": "2019-08-16", "close": 1.31266442, "volume": 381.0}, {"date": "2019-08-20", "close": 1.31266442, "volume": 3435.0}, {"date": "2019-08-21", "close": 1.31266442, "volume": 2146.0}, {"date": "2019-09-02", "close": 1.050131536, "volume": 6856.0}, {"date": "2019-09-03", "close": 1.31266442, "volume": 2468.0}, {"date": "2019-09-04", "close": 1.31266442, "volume": 762.0}, {"date": "2019-09-05", "close": 1.575197304, "volume": 11097.0}, {"date": "2019-09-06", "close": 1.575197304, "volume": 10275.0}, {"date": "2019-09-11", "close": 1.31266442, "volume": 6340.0}, {"date": "2019-09-12", "close": 1.575197304, "volume": 381.0}, {"date": "2019-09-13", "close": 1.575197304, "volume": 1954.0}, {"date": "2019-09-16", "close": 1.575197304, "volume": 1314.0}, {"date": "2019-09-17", "close": 1.575197304, "volume": 796.0}, {"date": "2019-09-19", "close": 1.575197304, "volume": 1911.0}, {"date": "2019-09-20", "close": 1.575197304, "volume": 4133.0}, {"date": "2019-09-23", "close": 1.575197304, "volume": 754.0}, {"date": "2019-09-26", "close": 2.100263072, "volume": 22245.0}, {"date": "2019-09-27", "close": 2.100263072, "volume": 7492.0}, {"date": "2019-09-30", "close": 2.100263072, "volume": 8608.0}, {"date": "2019-10-01", "close": 1.837730188, "volume": 642.0}, {"date": "2019-10-02", "close": 1.575197304, "volume": 1926.0}, {"date": "2019-10-07", "close": 1.575197304, "volume": 1905.0}, {"date": "2019-10-08", "close": 1.837730188, "volume": 272.0}, {"date": "2019-10-09", "close": 1.837730188, "volume": 3373.0}, {"date": "2019-10-10", "close": 1.575197304, "volume": 419.0}, {"date": "2019-10-11", "close": 1.837730188, "volume": 1333.0}, {"date": "2019-10-15", "close": 1.837730188, "volume": 2539.0}, {"date": "2019-10-17", "close": 1.575197304, "volume": 2657.0}, {"date": "2019-10-21", "close": 1.575197304, "volume": 1905.0}, {"date": "2019-10-24", "close": 1.575197304, "volume": 3809.0}, {"date": "2019-10-29", "close": 1.575197304, "volume": 5523.0}, {"date": "2019-10-30", "close": 1.31266442, "volume": 216.0}, {"date": "2019-11-01", "close": 1.575197304, "volume": 324.0}, {"date": "2019-11-04", "close": 1.575197304, "volume": 317.0}, {"date": "2019-11-05", "close": 1.575197304, "volume": 1143.0}, {"date": "2019-11-07", "close": 1.575197304, "volume": 336.0}, {"date": "2019-11-12", "close": 1.575197304, "volume": 937.0}, {"date": "2019-11-13", "close": 1.575197304, "volume": 1336.0}, {"date": "2019-11-14", "close": 1.575197304, "volume": 324.0}, {"date": "2019-11-18", "close": 1.31266442, "volume": 5967.0}, {"date": "2019-11-21", "close": 1.31266442, "volume": 1822.0}, {"date": "2019-11-22", "close": 1.31266442, "volume": 1897.0}, {"date": "2019-11-28", "close": 1.31266442, "volume": 8552.0}, {"date": "2019-11-29", "close": 1.050131536, "volume": 2666.0}, {"date": "2019-12-20", "close": 1.3126644, "volume": 7047.0}, {"date": "2019-12-23", "close": 1.3126644, "volume": 7666.0}, {"date": "2019-12-24", "close": 1.3126644, "volume": 367.0}, {"date": "2019-12-27", "close": 1.3126644, "volume": 360.0}, {"date": "2019-12-30", "close": 1.3126644, "volume": 371.0}, {"date": "2020-01-03", "close": 1.18139796, "volume": 1143.0}, {"date": "2020-01-06", "close": 1.18139796, "volume": 190.0}, {"date": "2020-01-13", "close": 1.18139796, "volume": 1584.0}, {"date": "2020-01-14", "close": 1.05013152, "volume": 89.0}, {"date": "2020-01-15", "close": 1.18139796, "volume": 4028.0}, {"date": "2020-01-21", "close": 1.18139796, "volume": 1905.0}, {"date": "2020-01-29", "close": 1.05013152, "volume": 865.0}, {"date": "2020-01-31", "close": 1.05013152, "volume": 8450.0}, {"date": "2020-02-03", "close": 0.9844983, "volume": 3954.0}, {"date": "2020-02-04", "close": 0.9844983, "volume": 681.0}, {"date": "2020-02-07", "close": 0.91886508, "volume": 11109.0}, {"date": "2020-02-10", "close": 0.879485148, "volume": 274.0}, {"date": "2020-02-11", "close": 0.879485148, "volume": 0.0}, {"date": "2020-02-12", "close": 0.866358504, "volume": 4625.0}, {"date": "2020-02-13", "close": 0.85323186, "volume": 1524.0}, {"date": "2020-02-14", "close": 0.85323186, "volume": 6274.0}, {"date": "2020-02-17", "close": 0.826978572, "volume": 4273.0}, {"date": "2020-02-20", "close": 0.866358504, "volume": 12957.0}, {"date": "2020-02-21", "close": 0.91886508, "volume": 381.0}, {"date": "2020-02-24", "close": 0.91886508, "volume": 4356.0}, {"date": "2020-02-25", "close": 0.91886508, "volume": 1975.0}, {"date": "2020-02-26", "close": 0.879485148, "volume": 952.0}, {"date": "2020-02-28", "close": 0.879485148, "volume": 3643.0}, {"date": "2020-03-02", "close": 0.879485148, "volume": 170.0}, {"date": "2020-03-03", "close": 0.840105216, "volume": 6518.0}, {"date": "2020-03-11", "close": 0.6563322, "volume": 510.0}, {"date": "2020-03-16", "close": 0.6563322, "volume": 1348.0}, {"date": "2020-03-17", "close": 0.6563322, "volume": 1951.0}, {"date": "2020-03-23", "close": 0.52506576, "volume": 3809.0}, {"date": "2020-03-25", "close": 0.498812472, "volume": 1143.0}, {"date": "2020-03-27", "close": 0.498812472, "volume": 907.0}, {"date": "2020-03-31", "close": 0.45943254, "volume": 114.0}, {"date": "2020-04-06", "close": 0.45943254, "volume": 762.0}, {"date": "2020-04-08", "close": 0.472559184, "volume": 19.0}, {"date": "2020-04-14", "close": 0.52506576, "volume": 2628.0}, {"date": "2020-04-15", "close": 0.6563322, "volume": 2476.0}, {"date": "2020-04-16", "close": 0.6563322, "volume": 673.0}, {"date": "2020-04-17", "close": 0.6563322, "volume": 76.0}, {"date": "2020-04-21", "close": 0.695712132, "volume": 305.0}, {"date": "2020-04-23", "close": 0.840105216, "volume": 3619.0}, {"date": "2020-04-29", "close": 0.774471996, "volume": 305.0}, {"date": "2020-04-30", "close": 0.774471996, "volume": 3809.0}, {"date": "2020-05-04", "close": 0.78759864, "volume": 381.0}, {"date": "2020-05-06", "close": 0.78759864, "volume": 133.0}, {"date": "2020-05-08", "close": 0.78759864, "volume": 853.0}, {"date": "2020-05-11", "close": 0.78759864, "volume": 396.0}, {"date": "2020-05-12", "close": 0.78759864, "volume": 564.0}, {"date": "2020-05-13", "close": 0.78759864, "volume": 190.0}, {"date": "2020-05-14", "close": 0.78759864, "volume": 11828.0}, {"date": "2020-05-15", "close": 0.78759864, "volume": 7618.0}, {"date": "2020-05-18", "close": 0.748218708, "volume": 11229.0}, {"date": "2020-05-20", "close": 0.735092064, "volume": 5112.0}, {"date": "2020-05-26", "close": 0.78759864, "volume": 14601.0}, {"date": "2020-05-27", "close": 0.761345352, "volume": 3809.0}, {"date": "2020-06-01", "close": 0.78759864, "volume": 422.0}, {"date": "2020-06-02", "close": 0.971371656, "volume": 16579.0}, {"date": "2020-06-03", "close": 0.905738436, "volume": 8628.0}, {"date": "2020-06-04", "close": 0.905738436, "volume": 18791.0}, {"date": "2020-06-05", "close": 0.9844983, "volume": 13442.0}, {"date": "2020-06-09", "close": 1.023878232, "volume": 14604.0}, {"date": "2020-06-10", "close": 1.023878232, "volume": 2285.0}, {"date": "2020-06-11", "close": 0.78759864, "volume": 4146.0}, {"date": "2020-06-12", "close": 0.91886508, "volume": 12645.0}, {"date": "2020-06-15", "close": 1.05013152, "volume": 8155.0}, {"date": "2020-06-16", "close": 1.44393084, "volume": 16290.0}, {"date": "2020-06-17", "close": 1.44393084, "volume": 10244.0}, {"date": "2020-06-19", "close": 1.24703118, "volume": 7770.0}, {"date": "2020-06-22", "close": 1.44393084, "volume": 14474.0}, {"date": "2020-06-25", "close": 1.18139796, "volume": 5009.0}, {"date": "2020-06-26", "close": 1.18139796, "volume": 810.0}, {"date": "2020-06-29", "close": 1.3126644, "volume": 21808.0}, {"date": "2020-06-30", "close": 1.44393084, "volume": 63975.0}, {"date": "2020-07-01", "close": 1.77209694, "volume": 35656.0}, {"date": "2020-07-02", "close": 2.03462982, "volume": 25222.0}, {"date": "2020-07-03", "close": 2.10026304, "volume": 69512.0}, {"date": "2020-07-06", "close": 1.9689966, "volume": 56586.0}, {"date": "2020-07-07", "close": 2.03462982, "volume": 2160.0}, {"date": "2020-07-08", "close": 2.03462982, "volume": 5458.0}, {"date": "2020-07-09", "close": 2.49406236, "volume": 68816.0}, {"date": "2020-07-10", "close": 2.36279592, "volume": 10573.0}, {"date": "2020-07-13", "close": 2.42842914, "volume": 3809.0}, {"date": "2020-07-14", "close": 2.2971627, "volume": 7290.0}, {"date": "2020-07-15", "close": 2.16589626, "volume": 5725.0}, {"date": "2020-07-16", "close": 2.16589626, "volume": 9649.0}, {"date": "2020-07-17", "close": 2.2971627, "volume": 10951.0}, {"date": "2020-07-20", "close": 2.36279592, "volume": 3439.0}, {"date": "2020-07-21", "close": 2.2971627, "volume": 5144.0}, {"date": "2020-07-22", "close": 2.36279592, "volume": 12400.0}, {"date": "2020-07-23", "close": 3.01912812, "volume": 58281.0}, {"date": "2020-07-24", "close": 2.88786168, "volume": 15389.0}, {"date": "2020-07-27", "close": 2.9534949, "volume": 22092.0}, {"date": "2020-07-28", "close": 3.15039456, "volume": 79323.0}, {"date": "2020-07-29", "close": 2.9534949, "volume": 33324.0}, {"date": "2020-07-30", "close": 3.01912812, "volume": 31872.0}, {"date": "2020-07-31", "close": 3.08476134, "volume": 8463.0}, {"date": "2020-08-03", "close": 3.15039456, "volume": 15374.0}, {"date": "2020-08-04", "close": 3.34729422, "volume": 29264.0}, {"date": "2020-08-05", "close": 3.281661, "volume": 29558.0}, {"date": "2020-08-06", "close": 3.15039456, "volume": 3942.0}, {"date": "2020-08-07", "close": 3.15039456, "volume": 11078.0}, {"date": "2020-08-10", "close": 3.21602778, "volume": 4682.0}, {"date": "2020-08-11", "close": 3.08476134, "volume": 33250.0}, {"date": "2020-08-12", "close": 2.6253288, "volume": 25648.0}, {"date": "2020-08-13", "close": 2.69096202, "volume": 8305.0}, {"date": "2020-08-14", "close": 2.6253288, "volume": 5440.0}, {"date": "2020-08-17", "close": 2.69096202, "volume": 2313.0}, {"date": "2020-08-18", "close": 2.88786168, "volume": 11109.0}, {"date": "2020-08-19", "close": 2.88786168, "volume": 14398.0}, {"date": "2020-08-20", "close": 2.82222846, "volume": 3983.0}, {"date": "2020-08-21", "close": 2.9534949, "volume": 15936.0}, {"date": "2020-08-24", "close": 3.01912812, "volume": 23279.0}, {"date": "2020-08-25", "close": 2.84948853, "volume": 11749.0}, {"date": "2020-08-26", "close": 2.7137986, "volume": 7001.0}, {"date": "2020-08-27", "close": 2.781643565, "volume": 6588.0}, {"date": "2020-08-28", "close": 2.7137986, "volume": 8991.0}, {"date": "2020-08-31", "close": 2.57810867, "volume": 13333.0}, {"date": "2020-09-01", "close": 2.510263705, "volume": 3045.0}, {"date": "2020-09-02", "close": 2.44241874, "volume": 7736.0}, {"date": "2020-09-03", "close": 2.510263705, "volume": 1196.0}, {"date": "2020-09-04", "close": 2.510263705, "volume": 1336.0}, {"date": "2020-09-08", "close": 2.57810867, "volume": 9088.0}, {"date": "2020-09-09", "close": 2.645953635, "volume": 3586.0}, {"date": "2020-09-10", "close": 2.7137986, "volume": 11420.0}, {"date": "2020-09-11", "close": 2.645953635, "volume": 9492.0}, {"date": "2020-09-14", "close": 2.57810867, "volume": 3685.0}, {"date": "2020-09-15", "close": 2.57810867, "volume": 3732.0}, {"date": "2020-09-16", "close": 2.57810867, "volume": 479.0}, {"date": "2020-09-17", "close": 2.510263705, "volume": 9518.0}, {"date": "2020-09-18", "close": 2.44241874, "volume": 2457.0}, {"date": "2020-09-22", "close": 2.645953635, "volume": 2909.0}, {"date": "2020-09-23", "close": 2.30672881, "volume": 46884.0}, {"date": "2020-09-24", "close": 2.30672881, "volume": 22913.0}, {"date": "2020-09-25", "close": 2.30672881, "volume": 3059.0}, {"date": "2020-09-28", "close": 2.17103888, "volume": 3664.0}, {"date": "2020-09-29", "close": 2.238883845, "volume": 10343.0}, {"date": "2020-09-30", "close": 2.238883845, "volume": 1069.0}, {"date": "2020-10-01", "close": 2.238883845, "volume": 803.0}, {"date": "2020-10-02", "close": 2.30672881, "volume": 2934.0}, {"date": "2020-10-06", "close": 2.238883845, "volume": 4615.0}, {"date": "2020-10-07", "close": 2.238883845, "volume": 1594.0}, {"date": "2020-10-08", "close": 2.238883845, "volume": 6912.0}, {"date": "2020-10-09", "close": 2.198176866, "volume": 1356.0}, {"date": "2020-10-12", "close": 2.238883845, "volume": 15039.0}, {"date": "2020-10-13", "close": 2.30672881, "volume": 3059.0}, {"date": "2020-10-14", "close": 2.30672881, "volume": 5218.0}, {"date": "2020-10-15", "close": 2.30672881, "volume": 19007.0}, {"date": "2020-10-16", "close": 2.44241874, "volume": 23049.0}, {"date": "2020-10-19", "close": 2.645953635, "volume": 98969.0}, {"date": "2020-10-20", "close": 2.510263705, "volume": 33282.0}, {"date": "2020-10-21", "close": 2.44241874, "volume": 17652.0}, {"date": "2020-10-22", "close": 2.7137986, "volume": 15528.0}, {"date": "2020-10-23", "close": 2.7137986, "volume": 9173.0}, {"date": "2020-10-26", "close": 2.7137986, "volume": 75976.0}, {"date": "2020-10-27", "close": 2.645953635, "volume": 7665.0}, {"date": "2020-10-28", "close": 2.7137986, "volume": 7886.0}, {"date": "2020-10-29", "close": 2.645953635, "volume": 3357.0}, {"date": "2020-10-30", "close": 2.57810867, "volume": 6964.0}, {"date": "2020-11-02", "close": 2.30672881, "volume": 3685.0}, {"date": "2020-11-03", "close": 2.645953635, "volume": 8093.0}, {"date": "2020-11-04", "close": 2.57810867, "volume": 741.0}, {"date": "2020-11-05", "close": 2.57810867, "volume": 884.0}, {"date": "2020-11-06", "close": 2.57810867, "volume": 5514.0}, {"date": "2020-11-09", "close": 2.510263705, "volume": 3295.0}, {"date": "2020-11-10", "close": 2.510263705, "volume": 2428.0}, {"date": "2020-11-11", "close": 2.510263705, "volume": 5061.0}, {"date": "2020-11-12", "close": 2.510263705, "volume": 6776.0}, {"date": "2020-11-13", "close": 2.30672881, "volume": 11055.0}, {"date": "2020-11-16", "close": 2.57810867, "volume": 5473.0}, {"date": "2020-11-17", "close": 2.510263705, "volume": 1976.0}, {"date": "2020-11-18", "close": 2.44241874, "volume": 4345.0}, {"date": "2020-11-19", "close": 2.30672881, "volume": 2248.0}, {"date": "2020-11-23", "close": 2.510263705, "volume": 6693.0}, {"date": "2020-11-25", "close": 2.510263705, "volume": 200.0}, {"date": "2020-11-26", "close": 2.44241874, "volume": 14301.0}, {"date": "2020-11-27", "close": 2.44241874, "volume": 2967.0}, {"date": "2020-11-30", "close": 2.30672881, "volume": 8216.0}, {"date": "2020-12-01", "close": 2.17103888, "volume": 15476.0}, {"date": "2020-12-02", "close": 2.17103888, "volume": 6055.0}, {"date": "2020-12-03", "close": 2.44241874, "volume": 11340.0}, {"date": "2020-12-04", "close": 2.510263705, "volume": 10630.0}, {"date": "2020-12-07", "close": 2.7137986, "volume": 13209.0}, {"date": "2020-12-08", "close": 2.510263705, "volume": 41121.0}, {"date": "2020-12-09", "close": 2.645953635, "volume": 21722.0}, {"date": "2020-12-10", "close": 2.645953635, "volume": 553.0}, {"date": "2020-12-11", "close": 2.57810867, "volume": 6495.0}, {"date": "2020-12-14", "close": 2.44241874, "volume": 4631.0}, {"date": "2020-12-15", "close": 2.44241874, "volume": 8393.0}, {"date": "2020-12-16", "close": 2.30672881, "volume": 3440.0}, {"date": "2020-12-17", "close": 2.30672881, "volume": 4043.0}, {"date": "2020-12-18", "close": 2.30672881, "volume": 9689.0}, {"date": "2020-12-21", "close": 2.30672881, "volume": 2956.0}, {"date": "2020-12-22", "close": 2.30672881, "volume": 20388.0}, {"date": "2020-12-23", "close": 2.510263705, "volume": 18192.0}, {"date": "2020-12-24", "close": 2.510263705, "volume": 4442.0}, {"date": "2020-12-31", "close": 2.57810867, "volume": 5146.0}, {"date": "2021-01-04", "close": 2.57810867, "volume": 188.0}, {"date": "2021-01-05", "close": 2.57810867, "volume": 28224.0}, {"date": "2021-01-06", "close": 2.57810867, "volume": 28452.0}, {"date": "2021-01-07", "close": 2.510263705, "volume": 571.0}, {"date": "2021-01-08", "close": 2.510263705, "volume": 6897.0}, {"date": "2021-01-11", "close": 2.510263705, "volume": 626.0}, {"date": "2021-01-13", "close": 2.44241874, "volume": 805.0}, {"date": "2021-01-14", "close": 2.510263705, "volume": 9269.0}, {"date": "2021-01-15", "close": 2.57810867, "volume": 12.0}, {"date": "2021-01-18", "close": 2.44241874, "volume": 13930.0}, {"date": "2021-01-20", "close": 2.510263705, "volume": 3745.0}, {"date": "2021-01-21", "close": 2.44241874, "volume": 22605.0}, {"date": "2021-01-22", "close": 2.510263705, "volume": 24616.0}, {"date": "2021-01-25", "close": 2.510263705, "volume": 5500.0}, {"date": "2021-01-27", "close": 2.510263705, "volume": 19065.0}, {"date": "2021-01-29", "close": 2.44241874, "volume": 7245.0}, {"date": "2021-02-01", "close": 2.30672881, "volume": 17903.0}, {"date": "2021-02-02", "close": 2.374573775, "volume": 1457.0}, {"date": "2021-02-03", "close": 2.374573775, "volume": 109.0}, {"date": "2021-02-04", "close": 2.238883845, "volume": 11969.0}, {"date": "2021-02-05", "close": 2.238883845, "volume": 7015.0}, {"date": "2021-02-08", "close": 2.30672881, "volume": 215.0}, {"date": "2021-02-09", "close": 2.238883845, "volume": 738.0}, {"date": "2021-02-10", "close": 2.238883845, "volume": 5419.0}, {"date": "2021-02-11", "close": 2.238883845, "volume": 2263.0}, {"date": "2021-02-12", "close": 2.238883845, "volume": 368.0}, {"date": "2021-02-15", "close": 2.238883845, "volume": 4536.0}, {"date": "2021-02-16", "close": 2.44241874, "volume": 34217.0}, {"date": "2021-02-17", "close": 2.30672881, "volume": 7726.0}, {"date": "2021-02-18", "close": 2.238883845, "volume": 14766.0}, {"date": "2021-02-19", "close": 2.17103888, "volume": 4268.0}, {"date": "2021-02-22", "close": 2.103193915, "volume": 60204.0}, {"date": "2021-02-23", "close": 2.103193915, "volume": 4202.0}, {"date": "2021-02-24", "close": 2.17103888, "volume": 16819.0}, {"date": "2021-02-25", "close": 2.238883845, "volume": 6746.0}, {"date": "2021-02-26", "close": 2.238883845, "volume": 11066.0}, {"date": "2021-03-01", "close": 2.30672881, "volume": 2244.0}, {"date": "2021-03-02", "close": 2.30672881, "volume": 7885.0}, {"date": "2021-03-03", "close": 2.374573775, "volume": 13980.0}, {"date": "2021-03-08", "close": 2.917333495, "volume": 1255396.0}, {"date": "2021-03-09", "close": 2.44241874, "volume": 197142.0}, {"date": "2021-03-10", "close": 2.57810867, "volume": 61494.0}, {"date": "2021-03-11", "close": 2.781643565, "volume": 119089.0}, {"date": "2021-03-12", "close": 2.57810867, "volume": 22472.0}, {"date": "2021-03-15", "close": 2.510263705, "volume": 21321.0}, {"date": "2021-03-16", "close": 2.238883845, "volume": 74700.0}, {"date": "2021-03-17", "close": 2.30672881, "volume": 17040.0}, {"date": "2021-03-18", "close": 2.30672881, "volume": 11623.0}, {"date": "2021-03-19", "close": 2.44241874, "volume": 15634.0}, {"date": "2021-03-22", "close": 2.30672881, "volume": 20749.0}, {"date": "2021-03-23", "close": 2.238883845, "volume": 54431.0}, {"date": "2021-03-24", "close": 2.238883845, "volume": 9637.0}, {"date": "2021-03-25", "close": 2.17103888, "volume": 56448.0}, {"date": "2021-03-26", "close": 2.17103888, "volume": 15363.0}, {"date": "2021-03-29", "close": 2.17103888, "volume": 6891.0}, {"date": "2021-03-30", "close": 2.03534895, "volume": 11458.0}, {"date": "2021-03-31", "close": 1.967503985, "volume": 12160.0}, {"date": "2021-04-01", "close": 1.967503985, "volume": 2358.0}, {"date": "2021-04-06", "close": 2.103193915, "volume": 117925.0}, {"date": "2021-04-07", "close": 1.89965902, "volume": 7505.0}, {"date": "2021-04-08", "close": 1.89965902, "volume": 39208.0}, {"date": "2021-04-09", "close": 2.03534895, "volume": 8728.0}, {"date": "2021-04-12", "close": 1.967503985, "volume": 5881.0}, {"date": "2021-04-13", "close": 1.89965902, "volume": 9212.0}, {"date": "2021-04-14", "close": 2.03534895, "volume": 11541.0}, {"date": "2021-04-15", "close": 1.831814055, "volume": 959.0}, {"date": "2021-04-16", "close": 1.89965902, "volume": 184.0}, {"date": "2021-04-19", "close": 1.831814055, "volume": 7335.0}, {"date": "2021-04-20", "close": 1.76396909, "volume": 9861.0}, {"date": "2021-04-21", "close": 1.76396909, "volume": 26837.0}, {"date": "2021-04-22", "close": 1.62827916, "volume": 4873.0}, {"date": "2021-04-23", "close": 1.967503985, "volume": 35267.0}, {"date": "2021-04-26", "close": 1.76396909, "volume": 71728.0}, {"date": "2021-04-27", "close": 1.831814055, "volume": 39984.0}, {"date": "2021-04-28", "close": 1.76396909, "volume": 15229.0}, {"date": "2021-04-29", "close": 1.696124125, "volume": 32279.0}, {"date": "2021-04-30", "close": 2.03534895, "volume": 129703.0}, {"date": "2021-05-03", "close": 1.967503985, "volume": 42938.0}, {"date": "2021-05-04", "close": 1.967503985, "volume": 1769.0}, {"date": "2021-05-05", "close": 1.831814055, "volume": 17380.0}, {"date": "2021-05-06", "close": 1.76396909, "volume": 30745.0}, {"date": "2021-05-07", "close": 1.89965902, "volume": 23820.0}, {"date": "2021-05-10", "close": 2.03534895, "volume": 51554.0}, {"date": "2021-05-11", "close": 1.89965902, "volume": 24661.0}, {"date": "2021-05-12", "close": 1.89965902, "volume": 491.0}, {"date": "2021-05-13", "close": 1.89965902, "volume": 7133.0}, {"date": "2021-05-14", "close": 1.89965902, "volume": 42786.0}, {"date": "2021-05-17", "close": 1.89965902, "volume": 2990.0}, {"date": "2021-05-18", "close": 1.967503985, "volume": 1437.0}, {"date": "2021-05-19", "close": 2.03534895, "volume": 11581.0}, {"date": "2021-05-20", "close": 2.03534895, "volume": 4754.0}, {"date": "2021-05-21", "close": 2.03534895, "volume": 11210.0}, {"date": "2021-05-25", "close": 1.89965902, "volume": 10133.0}, {"date": "2021-05-26", "close": 1.831814055, "volume": 3838.0}, {"date": "2021-05-27", "close": 1.89965902, "volume": 5886.0}, {"date": "2021-05-28", "close": 1.89965902, "volume": 921.0}, {"date": "2021-05-31", "close": 1.89965902, "volume": 9737.0}, {"date": "2021-06-01", "close": 2.103193915, "volume": 16818.0}, {"date": "2021-06-02", "close": 2.17103888, "volume": 40509.0}, {"date": "2021-06-03", "close": 2.103193915, "volume": 5206.0}, {"date": "2021-06-04", "close": 2.103193915, "volume": 327.0}, {"date": "2021-06-07", "close": 1.967503985, "volume": 6574.0}, {"date": "2021-06-08", "close": 2.03534895, "volume": 2211.0}, {"date": "2021-06-09", "close": 1.89965902, "volume": 3548.0}, {"date": "2021-06-10", "close": 1.89965902, "volume": 6347.0}, {"date": "2021-06-15", "close": 1.831814055, "volume": 6290.0}, {"date": "2021-06-16", "close": 1.89965902, "volume": 10344.0}, {"date": "2021-06-18", "close": 1.89965902, "volume": 328.0}, {"date": "2021-06-21", "close": 1.831814055, "volume": 8796.0}, {"date": "2021-06-22", "close": 1.967503985, "volume": 11035.0}, {"date": "2021-06-23", "close": 2.03534895, "volume": 9751.0}, {"date": "2021-06-24", "close": 1.967503985, "volume": 2594.0}, {"date": "2021-06-28", "close": 1.76396909, "volume": 11137.0}, {"date": "2021-06-29", "close": 1.831814055, "volume": 10583.0}, {"date": "2021-06-30", "close": 1.89965902, "volume": 124757.0}, {"date": "2021-07-01", "close": 1.76396909, "volume": 5892.0}, {"date": "2021-07-02", "close": 1.89965902, "volume": 1379.0}, {"date": "2021-07-06", "close": 1.76396909, "volume": 663.0}, {"date": "2021-07-07", "close": 1.831814055, "volume": 6022.0}, {"date": "2021-07-09", "close": 1.831814055, "volume": 368.0}, {"date": "2021-07-12", "close": 1.89965902, "volume": 12165.0}, {"date": "2021-07-13", "close": 1.89965902, "volume": 1206.0}, {"date": "2021-07-14", "close": 1.76396909, "volume": 2731.0}, {"date": "2021-07-15", "close": 1.76396909, "volume": 3558.0}, {"date": "2021-07-16", "close": 1.76396909, "volume": 1363.0}, {"date": "2021-07-19", "close": 1.831814055, "volume": 27138.0}, {"date": "2021-07-20", "close": 1.831814055, "volume": 3685.0}, {"date": "2021-07-21", "close": 1.831814055, "volume": 1008.0}, {"date": "2021-07-22", "close": 1.89965902, "volume": 5671.0}, {"date": "2021-07-23", "close": 1.831814055, "volume": 2436.0}, {"date": "2021-07-26", "close": 1.76396909, "volume": 74.0}, {"date": "2021-07-28", "close": 1.831814055, "volume": 7830.0}, {"date": "2021-07-29", "close": 1.76396909, "volume": 368.0}, {"date": "2021-07-30", "close": 1.76396909, "volume": 252.0}, {"date": "2021-08-02", "close": 1.62827916, "volume": 17730.0}, {"date": "2021-08-03", "close": 1.696124125, "volume": 980.0}, {"date": "2021-08-04", "close": 1.49258923, "volume": 35219.0}, {"date": "2021-08-05", "close": 1.424744265, "volume": 39026.0}, {"date": "2021-08-06", "close": 1.424744265, "volume": 17665.0}, {"date": "2021-08-09", "close": 1.3568993, "volume": 12602.0}, {"date": "2021-08-10", "close": 1.49258923, "volume": 14201.0}, {"date": "2021-08-11", "close": 1.560434195, "volume": 7780.0}, {"date": "2021-08-13", "close": 1.49258923, "volume": 571.0}, {"date": "2021-08-16", "close": 1.49258923, "volume": 1105.0}, {"date": "2021-08-17", "close": 1.62827916, "volume": 10080.0}, {"date": "2021-08-18", "close": 1.49258923, "volume": 2044.0}, {"date": "2021-08-19", "close": 1.49258923, "volume": 2145.0}, {"date": "2021-08-20", "close": 1.49258923, "volume": 6161.0}, {"date": "2021-08-23", "close": 1.49258923, "volume": 1.0}, {"date": "2021-08-24", "close": 1.49258923, "volume": 4553.0}, {"date": "2021-08-25", "close": 1.424744265, "volume": 4425.0}, {"date": "2021-08-26", "close": 1.424744265, "volume": 433.0}, {"date": "2021-08-27", "close": 1.424744265, "volume": 8689.0}, {"date": "2021-08-30", "close": 1.49258923, "volume": 7094.0}, {"date": "2021-08-31", "close": 1.424744265, "volume": 3965.0}, {"date": "2021-09-01", "close": 1.560434195, "volume": 4792.0}, {"date": "2021-09-02", "close": 1.424744265, "volume": 5967.0}, {"date": "2021-09-03", "close": 1.424744265, "volume": 26403.0}, {"date": "2021-09-06", "close": 1.49258923, "volume": 21678.0}, {"date": "2021-09-07", "close": 1.49258923, "volume": 1474.0}, {"date": "2021-09-08", "close": 1.62827916, "volume": 13487.0}, {"date": "2021-09-09", "close": 1.560434195, "volume": 10213.0}, {"date": "2021-09-10", "close": 1.696124125, "volume": 1300.0}, {"date": "2021-09-14", "close": 1.49258923, "volume": 46235.0}, {"date": "2021-09-15", "close": 1.424744265, "volume": 7019.0}, {"date": "2021-09-16", "close": 1.49258923, "volume": 8743.0}, {"date": "2021-09-17", "close": 1.62827916, "volume": 38524.0}, {"date": "2021-09-20", "close": 1.62827916, "volume": 8362.0}, {"date": "2021-09-21", "close": 1.49258923, "volume": 3773.0}, {"date": "2021-09-22", "close": 1.424744265, "volume": 1449.0}, {"date": "2021-09-27", "close": 1.424744265, "volume": 6803.0}, {"date": "2021-09-30", "close": 1.62827916, "volume": 24934.0}, {"date": "2021-10-01", "close": 1.696124125, "volume": 23033.0}, {"date": "2021-10-04", "close": 1.76396909, "volume": 93662.0}, {"date": "2021-10-05", "close": 1.62827916, "volume": 10846.0}, {"date": "2021-10-06", "close": 1.89965902, "volume": 109367.0}, {"date": "2021-10-07", "close": 1.89965902, "volume": 46576.0}, {"date": "2021-10-08", "close": 1.831814055, "volume": 54885.0}, {"date": "2021-10-11", "close": 1.696124125, "volume": 27042.0}, {"date": "2021-10-12", "close": 1.696124125, "volume": 41449.0}, {"date": "2021-10-13", "close": 1.560434195, "volume": 53361.0}, {"date": "2021-10-18", "close": 1.62827916, "volume": 69382.0}, {"date": "2021-10-19", "close": 1.62827916, "volume": 11868.0}, {"date": "2021-10-20", "close": 1.6622016425, "volume": 21237.0}, {"date": "2021-10-21", "close": 1.696124125, "volume": 47110.0}, {"date": "2021-10-22", "close": 1.696124125, "volume": 44392.0}, {"date": "2021-10-25", "close": 1.560434195, "volume": 127572.0}, {"date": "2021-10-26", "close": 1.62827916, "volume": 14247.0}, {"date": "2021-10-27", "close": 1.49258923, "volume": 126613.0}, {"date": "2021-10-28", "close": 1.49258923, "volume": 116441.0}, {"date": "2021-10-29", "close": 1.424744265, "volume": 40464.0}, {"date": "2021-11-01", "close": 1.49258923, "volume": 33652.0}, {"date": "2021-11-02", "close": 1.424744265, "volume": 27466.0}, {"date": "2021-11-03", "close": 1.424744265, "volume": 3750.0}, {"date": "2021-11-04", "close": 1.49258923, "volume": 31341.0}, {"date": "2021-11-05", "close": 1.424744265, "volume": 6821.0}, {"date": "2021-11-08", "close": 1.49258923, "volume": 51404.0}, {"date": "2021-11-09", "close": 1.3568993, "volume": 39234.0}, {"date": "2021-11-10", "close": 1.424744265, "volume": 6026.0}, {"date": "2021-11-11", "close": 1.3568993, "volume": 15377.0}, {"date": "2021-11-12", "close": 1.3568993, "volume": 12444.0}, {"date": "2021-11-15", "close": 1.424744265, "volume": 16717.0}, {"date": "2021-11-16", "close": 1.424744265, "volume": 4531.0}, {"date": "2021-11-17", "close": 1.424744265, "volume": 62785.0}, {"date": "2021-11-18", "close": 1.316192321, "volume": 69684.0}, {"date": "2021-11-19", "close": 1.316192321, "volume": 13230.0}, {"date": "2021-11-22", "close": 1.302623328, "volume": 12913.0}, {"date": "2021-11-23", "close": 1.302623328, "volume": 10669.0}, {"date": "2021-11-24", "close": 1.302623328, "volume": 23296.0}, {"date": "2021-11-25", "close": 1.289054335, "volume": 7131.0}, {"date": "2021-11-26", "close": 1.275485342, "volume": 7665.0}, {"date": "2021-11-29", "close": 1.166933398, "volume": 45172.0}, {"date": "2021-11-30", "close": 1.166933398, "volume": 13980.0}, {"date": "2021-12-01", "close": 1.112657426, "volume": 25282.0}, {"date": "2021-12-02", "close": 1.112657426, "volume": 25236.0}, {"date": "2021-12-03", "close": 1.248347356, "volume": 36230.0}, {"date": "2021-12-06", "close": 1.153364405, "volume": 3983.0}, {"date": "2021-12-07", "close": 1.099088433, "volume": 9265.0}, {"date": "2021-12-08", "close": 1.153364405, "volume": 16489.0}, {"date": "2021-12-09", "close": 1.207640377, "volume": 5331.0}, {"date": "2021-12-10", "close": 1.112657426, "volume": 24283.0}, {"date": "2021-12-14", "close": 1.08551944, "volume": 17994.0}, {"date": "2021-12-15", "close": 1.08551944, "volume": 4548.0}, {"date": "2021-12-16", "close": 1.112657426, "volume": 2722.0}, {"date": "2021-12-17", "close": 1.112657426, "volume": 22.0}, {"date": "2021-12-20", "close": 1.126226419, "volume": 275.0}, {"date": "2021-12-21", "close": 1.071950447, "volume": 9678.0}, {"date": "2021-12-22", "close": 1.071950447, "volume": 74.0}, {"date": "2021-12-23", "close": 1.071950447, "volume": 9219.0}, {"date": "2021-12-24", "close": 1.08551944, "volume": 18016.0}, {"date": "2021-12-29", "close": 1.112657426, "volume": 319.0}, {"date": "2021-12-31", "close": 1.139795412, "volume": 14911.0}, {"date": "2022-01-04", "close": 1.22120937, "volume": 9494.0}, {"date": "2022-01-05", "close": 1.153364405, "volume": 811.0}, {"date": "2022-01-06", "close": 1.112657426, "volume": 5234.0}, {"date": "2022-01-07", "close": 1.166933398, "volume": 44635.0}, {"date": "2022-01-10", "close": 1.126226419, "volume": 906.0}, {"date": "2022-01-11", "close": 1.207640377, "volume": 17581.0}, {"date": "2022-01-13", "close": 1.316192321, "volume": 11900.0}, {"date": "2022-01-14", "close": 1.316192321, "volume": 15242.0}, {"date": "2022-01-17", "close": 1.302623328, "volume": 12630.0}, {"date": "2022-01-18", "close": 1.261916349, "volume": 23349.0}, {"date": "2022-01-19", "close": 1.329761314, "volume": 12511.0}, {"date": "2022-01-20", "close": 1.261916349, "volume": 851.0}, {"date": "2022-01-21", "close": 1.261916349, "volume": 8273.0}, {"date": "2022-01-24", "close": 1.22120937, "volume": 21243.0}, {"date": "2022-01-25", "close": 1.180502391, "volume": 11021.0}, {"date": "2022-01-27", "close": 1.180502391, "volume": 20855.0}, {"date": "2022-01-28", "close": 1.1330109155, "volume": 2200.0}, {"date": "2022-02-01", "close": 1.058381454, "volume": 13584.0}, {"date": "2022-02-02", "close": 1.071950447, "volume": 4407.0}, {"date": "2022-02-03", "close": 1.071950447, "volume": 1611.0}, {"date": "2022-02-04", "close": 1.099088433, "volume": 1390.0}, {"date": "2022-02-07", "close": 1.044812461, "volume": 16953.0}, {"date": "2022-02-08", "close": 1.112657426, "volume": 11055.0}, {"date": "2022-02-09", "close": 1.112657426, "volume": 3356.0}, {"date": "2022-02-10", "close": 1.112657426, "volume": 5902.0}, {"date": "2022-02-11", "close": 1.153364405, "volume": 5327.0}, {"date": "2022-02-14", "close": 1.153364405, "volume": 213.0}, {"date": "2022-02-15", "close": 1.166933398, "volume": 17440.0}, {"date": "2022-02-18", "close": 1.329761314, "volume": 94365.0}, {"date": "2022-02-21", "close": 1.22120937, "volume": 5898.0}, {"date": "2022-02-22", "close": 1.289054335, "volume": 3366.0}, {"date": "2022-02-24", "close": 1.3568993, "volume": 7370.0}, {"date": "2022-03-01", "close": 1.329761314, "volume": 1836.0}, {"date": "2022-03-02", "close": 1.22120937, "volume": 5159.0}, {"date": "2022-03-03", "close": 1.153364405, "volume": 9030.0}, {"date": "2022-03-04", "close": 1.153364405, "volume": 6676.0}, {"date": "2022-03-07", "close": 1.153364405, "volume": 13733.0}, {"date": "2022-03-08", "close": 1.099088433, "volume": 7042.0}, {"date": "2022-03-09", "close": 1.099088433, "volume": 2938.0}, {"date": "2022-03-10", "close": 1.08551944, "volume": 12975.0}, {"date": "2022-03-11", "close": 1.08551944, "volume": 590.0}, {"date": "2022-03-14", "close": 1.126226419, "volume": 438.0}, {"date": "2022-03-15", "close": 1.08551944, "volume": 3312.0}, {"date": "2022-03-17", "close": 1.08551944, "volume": 9957.0}, {"date": "2022-03-21", "close": 1.099088433, "volume": 810.0}, {"date": "2022-03-23", "close": 1.139795412, "volume": 737.0}, {"date": "2022-03-24", "close": 1.166933398, "volume": 4421.0}, {"date": "2022-03-25", "close": 1.166933398, "volume": 224.0}, {"date": "2022-03-29", "close": 1.139795412, "volume": 293.0}, {"date": "2022-03-30", "close": 1.071950447, "volume": 34690.0}, {"date": "2022-03-31", "close": 0.976967496, "volume": 54513.0}, {"date": "2022-04-01", "close": 0.963398503, "volume": 33813.0}, {"date": "2022-04-04", "close": 1.004105482, "volume": 15377.0}, {"date": "2022-04-05", "close": 1.126226419, "volume": 63859.0}, {"date": "2022-04-06", "close": 1.126226419, "volume": 108193.0}, {"date": "2022-04-07", "close": 1.08551944, "volume": 21989.0}, {"date": "2022-04-08", "close": 1.126226419, "volume": 11747.0}, {"date": "2022-04-11", "close": 1.099088433, "volume": 49150.0}, {"date": "2022-04-12", "close": 1.08551944, "volume": 12901.0}, {"date": "2022-04-13", "close": 1.099088433, "volume": 22228.0}, {"date": "2022-04-14", "close": 1.112657426, "volume": 3577.0}, {"date": "2022-04-19", "close": 1.058381454, "volume": 4058.0}, {"date": "2022-04-20", "close": 1.112657426, "volume": 3795.0}, {"date": "2022-04-21", "close": 1.058381454, "volume": 6738.0}, {"date": "2022-04-22", "close": 1.031243468, "volume": 3211.0}, {"date": "2022-04-26", "close": 1.031243468, "volume": 9652.0}, {"date": "2022-04-27", "close": 0.990536489, "volume": 15515.0}, {"date": "2022-05-03", "close": 0.990536489, "volume": 3685.0}, {"date": "2022-05-04", "close": 1.004105482, "volume": 8606.0}, {"date": "2022-05-05", "close": 0.976967496, "volume": 13893.0}, {"date": "2022-05-06", "close": 0.94982951, "volume": 44883.0}, {"date": "2022-05-09", "close": 0.827708573, "volume": 25126.0}, {"date": "2022-05-12", "close": 0.81413958, "volume": 37987.0}, {"date": "2022-05-13", "close": 0.895553538, "volume": 1077.0}, {"date": "2022-05-16", "close": 0.81413958, "volume": 18056.0}, {"date": "2022-05-17", "close": 0.81413958, "volume": 10309.0}, {"date": "2022-05-18", "close": 1.071950447, "volume": 67296.0}, {"date": "2022-05-19", "close": 1.071950447, "volume": 7738.0}, {"date": "2022-05-20", "close": 0.990536489, "volume": 27.0}, {"date": "2022-05-23", "close": 0.990536489, "volume": 2921.0}, {"date": "2022-05-24", "close": 0.909122531, "volume": 10776.0}, {"date": "2022-05-26", "close": 0.94982951, "volume": 5183.0}, {"date": "2022-05-27", "close": 0.936260517, "volume": 7370.0}, {"date": "2022-05-30", "close": 0.922691524, "volume": 5595.0}, {"date": "2022-05-31", "close": 0.936260517, "volume": 1057.0}, {"date": "2022-06-01", "close": 0.94982951, "volume": 6122.0}, {"date": "2022-06-02", "close": 0.94982951, "volume": 1253.0}, {"date": "2022-06-06", "close": 0.895553538, "volume": 5015.0}, {"date": "2022-06-07", "close": 0.909122531, "volume": 17237.0}, {"date": "2022-06-08", "close": 0.94982951, "volume": 33954.0}, {"date": "2022-06-09", "close": 0.881984545, "volume": 5896.0}, {"date": "2022-06-14", "close": 0.81413958, "volume": 5025.0}, {"date": "2022-06-15", "close": 0.787001594, "volume": 10349.0}, {"date": "2022-06-16", "close": 0.787001594, "volume": 7370.0}, {"date": "2022-06-17", "close": 0.800570587, "volume": 2293.0}, {"date": "2022-06-20", "close": 0.787001594, "volume": 3413.0}, {"date": "2022-06-21", "close": 0.719156629, "volume": 10544.0}, {"date": "2022-06-22", "close": 0.664880657, "volume": 17085.0}, {"date": "2022-06-23", "close": 0.67844965, "volume": 111059.0}, {"date": "2022-06-24", "close": 0.705587636, "volume": 7945.0}, {"date": "2022-06-27", "close": 0.773432601, "volume": 622.0}, {"date": "2022-06-29", "close": 0.692018643, "volume": 15919.0}, {"date": "2022-06-30", "close": 0.67844965, "volume": 83031.0}, {"date": "2022-07-01", "close": 0.67844965, "volume": 6694.0}, {"date": "2022-07-04", "close": 0.719156629, "volume": 9642.0}, {"date": "2022-07-05", "close": 0.719156629, "volume": 1197.0}, {"date": "2022-07-08", "close": 0.881984545, "volume": 6485.0}, {"date": "2022-07-11", "close": 0.881984545, "volume": 2834.0}, {"date": "2022-07-12", "close": 0.909122531, "volume": 11.0}, {"date": "2022-07-14", "close": 0.881984545, "volume": 45710.0}, {"date": "2022-07-15", "close": 0.881984545, "volume": 20389.0}, {"date": "2022-07-18", "close": 0.841277566, "volume": 40532.0}, {"date": "2022-07-22", "close": 0.841277566, "volume": 16213.0}, {"date": "2022-07-26", "close": 0.94982951, "volume": 456741.0}, {"date": "2022-07-27", "close": 1.058381454, "volume": 94987.0}, {"date": "2022-07-28", "close": 1.112657426, "volume": 166773.0}, {"date": "2022-07-29", "close": 0.990536489, "volume": 100160.0}, {"date": "2022-08-01", "close": 1.071950447, "volume": 12347.0}, {"date": "2022-08-02", "close": 1.017674475, "volume": 2815.0}, {"date": "2022-08-03", "close": 1.004105482, "volume": 11844.0}, {"date": "2022-08-04", "close": 0.990536489, "volume": 8316.0}, {"date": "2022-08-05", "close": 1.058381454, "volume": 51163.0}, {"date": "2022-08-08", "close": 0.990536489, "volume": 26351.0}, {"date": "2022-08-09", "close": 0.94982951, "volume": 14402.0}, {"date": "2022-08-10", "close": 0.881984545, "volume": 26417.0}, {"date": "2022-08-11", "close": 1.08551944, "volume": 8441.0}, {"date": "2022-08-12", "close": 1.126226419, "volume": 14066.0}, {"date": "2022-08-15", "close": 1.08551944, "volume": 34042.0}, {"date": "2022-08-16", "close": 1.08551944, "volume": 12971.0}, {"date": "2022-08-17", "close": 1.08551944, "volume": 607.0}, {"date": "2022-08-18", "close": 1.031243468, "volume": 3723.0}, {"date": "2022-08-19", "close": 1.031243468, "volume": 9414.0}, {"date": "2022-08-22", "close": 1.044812461, "volume": 24650.0}, {"date": "2022-08-23", "close": 1.031243468, "volume": 12160.0}, {"date": "2022-08-25", "close": 1.058381454, "volume": 2707.0}, {"date": "2022-08-26", "close": 1.180502391, "volume": 53198.0}, {"date": "2022-08-29", "close": 1.696124125, "volume": 718997.0}, {"date": "2022-08-30", "close": 1.696124125, "volume": 382261.0}, {"date": "2022-09-02", "close": 1.424744265, "volume": 178371.0}, {"date": "2022-09-05", "close": 1.49258923, "volume": 38942.0}, {"date": "2022-09-06", "close": 1.424744265, "volume": 149654.0}, {"date": "2022-09-07", "close": 1.424744265, "volume": 7639.0}, {"date": "2022-09-08", "close": 1.424744265, "volume": 14723.0}, {"date": "2022-09-09", "close": 1.3568993, "volume": 90926.0}, {"date": "2022-09-12", "close": 1.560434195, "volume": 11473.0}, {"date": "2022-09-13", "close": 1.424744265, "volume": 39471.0}, {"date": "2022-09-14", "close": 1.424744265, "volume": 42710.0}, {"date": "2022-09-15", "close": 1.289054335, "volume": 159777.0}, {"date": "2022-09-16", "close": 1.248347356, "volume": 21396.0}, {"date": "2022-09-19", "close": 1.234778363, "volume": 10119.0}, {"date": "2022-09-20", "close": 1.22120937, "volume": 25502.0}, {"date": "2022-09-21", "close": 1.22120937, "volume": 27741.0}, {"date": "2022-09-23", "close": 1.139795412, "volume": 46032.0}, {"date": "2022-09-26", "close": 1.08551944, "volume": 49745.0}, {"date": "2022-09-27", "close": 0.990536489, "volume": 16460.0}, {"date": "2022-09-28", "close": 1.004105482, "volume": 13435.0}, {"date": "2022-09-29", "close": 0.976967496, "volume": 22339.0}, {"date": "2022-09-30", "close": 1.004105482, "volume": 5896.0}, {"date": "2022-10-03", "close": 0.963398503, "volume": 8431.0}, {"date": "2022-10-04", "close": 1.044812461, "volume": 15709.0}, {"date": "2022-10-05", "close": 1.08551944, "volume": 71612.0}, {"date": "2022-10-06", "close": 1.08551944, "volume": 10365.0}, {"date": "2022-10-07", "close": 1.099088433, "volume": 9562.0}, {"date": "2022-10-10", "close": 1.058381454, "volume": 5288.0}, {"date": "2022-10-11", "close": 1.08551944, "volume": 5897.0}, {"date": "2022-10-12", "close": 1.058381454, "volume": 952.0}, {"date": "2022-10-13", "close": 1.058381454, "volume": 2358.0}, {"date": "2022-10-14", "close": 1.071950447, "volume": 2830.0}, {"date": "2022-10-17", "close": 1.166933398, "volume": 10583.0}, {"date": "2022-10-18", "close": 1.166933398, "volume": 25986.0}, {"date": "2022-10-19", "close": 1.207640377, "volume": 4500.0}, {"date": "2022-10-20", "close": 1.139795412, "volume": 4967.0}, {"date": "2022-10-21", "close": 1.126226419, "volume": 1105.0}, {"date": "2022-10-24", "close": 1.126226419, "volume": 5418.0}, {"date": "2022-10-25", "close": 1.058381454, "volume": 13296.0}, {"date": "2022-10-26", "close": 0.990536489, "volume": 2495.0}, {"date": "2022-10-27", "close": 0.868415552, "volume": 13238.0}, {"date": "2022-10-28", "close": 0.881984545, "volume": 35569.0}, {"date": "2022-10-31", "close": 0.922691524, "volume": 14010.0}, {"date": "2022-11-02", "close": 0.922691524, "volume": 670.0}, {"date": "2022-11-07", "close": 0.922691524, "volume": 5307.0}, {"date": "2022-11-08", "close": 0.922691524, "volume": 639.0}, {"date": "2022-11-09", "close": 0.881984545, "volume": 18928.0}, {"date": "2022-11-10", "close": 0.895553538, "volume": 5309.0}, {"date": "2022-11-11", "close": 1.004105482, "volume": 53006.0}, {"date": "2022-11-14", "close": 1.004105482, "volume": 194.0}, {"date": "2022-11-15", "close": 0.909122531, "volume": 27170.0}, {"date": "2022-11-16", "close": 0.94982951, "volume": 5130.0}, {"date": "2022-11-17", "close": 0.976967496, "volume": 9328.0}, {"date": "2022-11-18", "close": 0.963398503, "volume": 5837.0}, {"date": "2022-11-21", "close": 0.922691524, "volume": 3433.0}, {"date": "2022-11-22", "close": 0.936260517, "volume": 591.0}, {"date": "2022-11-23", "close": 0.94982951, "volume": 1105.0}, {"date": "2022-11-24", "close": 0.94982951, "volume": 258.0}, {"date": "2022-11-25", "close": 0.94982951, "volume": 2248.0}, {"date": "2022-11-28", "close": 0.94982951, "volume": 442.0}, {"date": "2022-11-29", "close": 0.936260517, "volume": 1987.0}, {"date": "2022-11-30", "close": 0.922691524, "volume": 9146.0}, {"date": "2022-12-01", "close": 0.881984545, "volume": 12622.0}, {"date": "2022-12-05", "close": 0.895553538, "volume": 757.0}, {"date": "2022-12-06", "close": 0.922691524, "volume": 19431.0}, {"date": "2022-12-07", "close": 0.895553538, "volume": 27268.0}, {"date": "2022-12-08", "close": 0.881984545, "volume": 3383.0}, {"date": "2022-12-09", "close": 0.881984545, "volume": 19464.0}, {"date": "2022-12-13", "close": 0.895553538, "volume": 2.0}, {"date": "2022-12-14", "close": 0.81413958, "volume": 7370.0}, {"date": "2022-12-15", "close": 0.827708573, "volume": 1105.0}, {"date": "2022-12-16", "close": 0.81413958, "volume": 4161.0}, {"date": "2022-12-19", "close": 0.827708573, "volume": 2594.0}, {"date": "2022-12-20", "close": 0.841277566, "volume": 5218.0}, {"date": "2022-12-22", "close": 0.759863608, "volume": 6669.0}, {"date": "2022-12-23", "close": 0.732725622, "volume": 2948.0}, {"date": "2022-12-28", "close": 0.759863608, "volume": 7554.0}, {"date": "2022-12-30", "close": 0.746294615, "volume": 3071.0}, {"date": "2023-01-03", "close": 0.746294615, "volume": 1327.0}, {"date": "2023-01-04", "close": 0.746294615, "volume": 1720.0}, {"date": "2023-01-05", "close": 0.841277566, "volume": 6442.0}, {"date": "2023-01-06", "close": 0.881984545, "volume": 829.0}, {"date": "2023-01-09", "close": 0.854846559, "volume": 8513.0}, {"date": "2023-01-10", "close": 0.841277566, "volume": 15476.0}, {"date": "2023-01-12", "close": 0.827708573, "volume": 4188.0}, {"date": "2023-01-13", "close": 0.746294615, "volume": 18250.0}, {"date": "2023-01-16", "close": 0.81413958, "volume": 737.0}, {"date": "2023-01-17", "close": 0.732725622, "volume": 7708.0}, {"date": "2023-01-18", "close": 0.841277566, "volume": 5712.0}, {"date": "2023-01-19", "close": 0.746294615, "volume": 11569.0}, {"date": "2023-01-20", "close": 0.746294615, "volume": 29.0}, {"date": "2023-01-23", "close": 0.759863608, "volume": 31917.0}, {"date": "2023-01-24", "close": 0.746294615, "volume": 1105.0}, {"date": "2023-01-25", "close": 0.746294615, "volume": 8099.0}, {"date": "2023-01-30", "close": 0.746294615, "volume": 5025.0}, {"date": "2023-02-01", "close": 0.732725622, "volume": 3734.0}, {"date": "2023-02-02", "close": 0.692018643, "volume": 1746.0}, {"date": "2023-02-03", "close": 0.692018643, "volume": 14640.0}, {"date": "2023-02-06", "close": 0.664880657, "volume": 4917.0}, {"date": "2023-02-07", "close": 0.664880657, "volume": 2191.0}, {"date": "2023-02-09", "close": 0.624173678, "volume": 18760.0}, {"date": "2023-02-10", "close": 0.624173678, "volume": 737.0}, {"date": "2023-02-13", "close": 0.624173678, "volume": 5306.0}, {"date": "2023-02-14", "close": 0.610604685, "volume": 29664.0}, {"date": "2023-02-15", "close": 0.597035692, "volume": 12532.0}, {"date": "2023-02-16", "close": 0.597035692, "volume": 7738.0}, {"date": "2023-02-17", "close": 0.610604685, "volume": 11063.0}, {"date": "2023-02-20", "close": 0.610604685, "volume": 10426.0}, {"date": "2023-02-21", "close": 0.54275972, "volume": 270168.0}, {"date": "2023-02-22", "close": 0.556328713, "volume": 7467.0}, {"date": "2023-02-23", "close": 0.569897706, "volume": 3703.0}, {"date": "2023-02-24", "close": 0.624173678, "volume": 4910.0}, {"date": "2023-02-28", "close": 0.569897706, "volume": 12272.0}, {"date": "2023-03-03", "close": 0.637742671, "volume": 17036.0}, {"date": "2023-03-06", "close": 0.624173678, "volume": 18114.0}, {"date": "2023-03-08", "close": 0.583466699, "volume": 9360.0}, {"date": "2023-03-09", "close": 0.569897706, "volume": 14150.0}, {"date": "2023-03-10", "close": 0.569897706, "volume": 19676.0}, {"date": "2023-03-13", "close": 0.583466699, "volume": 589.0}, {"date": "2023-03-15", "close": 0.515621734, "volume": 5001.0}, {"date": "2023-03-16", "close": 0.515621734, "volume": 3685.0}, {"date": "2023-03-17", "close": 0.556328713, "volume": 1658.0}, {"date": "2023-03-20", "close": 0.515621734, "volume": 4489.0}, {"date": "2023-03-22", "close": 0.610604685, "volume": 2948.0}, {"date": "2023-03-23", "close": 0.610604685, "volume": 368.0}, {"date": "2023-03-24", "close": 0.597035692, "volume": 10686.0}, {"date": "2023-03-27", "close": 0.705587636, "volume": 23391.0}, {"date": "2023-03-28", "close": 0.759863608, "volume": 37468.0}, {"date": "2023-03-29", "close": 0.773432601, "volume": 8499.0}, {"date": "2023-03-30", "close": 0.759863608, "volume": 11792.0}, {"date": "2023-03-31", "close": 0.67844965, "volume": 7001.0}, {"date": "2023-04-03", "close": 0.692018643, "volume": 15099.0}, {"date": "2023-04-04", "close": 0.692018643, "volume": 4649.0}, {"date": "2023-04-05", "close": 0.936260517, "volume": 241019.0}, {"date": "2023-04-06", "close": 0.922691524, "volume": 61599.0}, {"date": "2023-04-11", "close": 1.004105482, "volume": 29223.0}, {"date": "2023-04-12", "close": 1.017674475, "volume": 25841.0}, {"date": "2023-04-13", "close": 1.017674475, "volume": 26256.0}, {"date": "2023-04-14", "close": 1.017674475, "volume": 22134.0}, {"date": "2023-04-17", "close": 1.017674475, "volume": 1361.0}, {"date": "2023-04-18", "close": 0.976967496, "volume": 10428.0}, {"date": "2023-04-19", "close": 0.976967496, "volume": 7.0}, {"date": "2023-04-24", "close": 0.81413958, "volume": 40798.0}, {"date": "2023-04-26", "close": 0.81413958, "volume": 8896.0}, {"date": "2023-04-27", "close": 0.81413958, "volume": 29038.0}, {"date": "2023-04-28", "close": 0.787001594, "volume": 14284.0}, {"date": "2023-05-01", "close": 0.800570587, "volume": 18151.0}, {"date": "2023-05-02", "close": 0.841277566, "volume": 2064.0}, {"date": "2023-05-03", "close": 0.759863608, "volume": 5896.0}, {"date": "2023-05-05", "close": 0.759863608, "volume": 13.0}, {"date": "2023-05-08", "close": 0.746294615, "volume": 32168.0}, {"date": "2023-05-09", "close": 0.67844965, "volume": 59701.0}, {"date": "2023-05-10", "close": 0.692018643, "volume": 4841.0}, {"date": "2023-05-11", "close": 0.719156629, "volume": 737.0}, {"date": "2023-05-12", "close": 0.732725622, "volume": 26295.0}, {"date": "2023-05-15", "close": 0.732725622, "volume": 119.0}, {"date": "2023-05-16", "close": 0.732725622, "volume": 9572.0}, {"date": "2023-05-17", "close": 0.732725622, "volume": 11546.0}, {"date": "2023-05-18", "close": 0.732725622, "volume": 4001.0}, {"date": "2023-05-19", "close": 0.787001594, "volume": 6768.0}, {"date": "2023-05-23", "close": 0.787001594, "volume": 7370.0}, {"date": "2023-05-24", "close": 0.692018643, "volume": 21668.0}, {"date": "2023-05-25", "close": 0.719156629, "volume": 14451.0}, {"date": "2023-05-26", "close": 0.719156629, "volume": 553.0}, {"date": "2023-05-29", "close": 0.692018643, "volume": 7928.0}, {"date": "2023-05-30", "close": 0.67844965, "volume": 13585.0}, {"date": "2023-05-31", "close": 0.583466699, "volume": 87501.0}, {"date": "2023-06-02", "close": 0.597035692, "volume": 3.0}, {"date": "2023-06-05", "close": 0.54275972, "volume": 44514.0}, {"date": "2023-06-06", "close": 0.583466699, "volume": 4703.0}, {"date": "2023-06-07", "close": 0.569897706, "volume": 5907.0}, {"date": "2023-06-09", "close": 0.610604685, "volume": 7370.0}, {"date": "2023-06-13", "close": 0.610604685, "volume": 43497.0}, {"date": "2023-06-14", "close": 0.624173678, "volume": 484.0}, {"date": "2023-06-15", "close": 0.664880657, "volume": 13029.0}, {"date": "2023-06-19", "close": 0.67844965, "volume": 1439.0}, {"date": "2023-06-20", "close": 0.787001594, "volume": 69842.0}, {"date": "2023-06-21", "close": 0.692018643, "volume": 29622.0}, {"date": "2023-06-22", "close": 0.583466699, "volume": 188645.0}, {"date": "2023-06-23", "close": 0.583466699, "volume": 51442.0}, {"date": "2023-06-26", "close": 0.556328713, "volume": 13618.0}, {"date": "2023-06-27", "close": 0.54275972, "volume": 54295.0}, {"date": "2023-06-28", "close": 0.556328713, "volume": 5903.0}, {"date": "2023-06-29", "close": 0.529190727, "volume": 12464.0}, {"date": "2023-06-30", "close": 0.556328713, "volume": 21964.0}, {"date": "2023-07-05", "close": 0.583466699, "volume": 6715.0}, {"date": "2023-07-06", "close": 0.583466699, "volume": 3616.0}, {"date": "2023-07-07", "close": 0.529190727, "volume": 20263.0}, {"date": "2023-07-10", "close": 0.529190727, "volume": 32824.0}, {"date": "2023-07-11", "close": 0.529190727, "volume": 1732.0}, {"date": "2023-07-12", "close": 0.502052741, "volume": 24773.0}, {"date": "2023-07-14", "close": 0.461345762, "volume": 19898.0}, {"date": "2023-07-17", "close": 0.502052741, "volume": 28147.0}, {"date": "2023-07-18", "close": 0.529190727, "volume": 6743.0}, {"date": "2023-07-19", "close": 0.515621734, "volume": 12779.0}, {"date": "2023-07-20", "close": 0.461345762, "volume": 52248.0}, {"date": "2023-07-24", "close": 0.461345762, "volume": 12010.0}, {"date": "2023-07-25", "close": 0.461345762, "volume": 10631.0}, {"date": "2023-07-27", "close": 0.434207776, "volume": 9175.0}, {"date": "2023-07-28", "close": 0.529190727, "volume": 378.0}, {"date": "2023-07-31", "close": 0.474914755, "volume": 189.0}, {"date": "2023-08-02", "close": 0.447776769, "volume": 3727.0}, {"date": "2023-08-03", "close": 0.447776769, "volume": 6497.0}, {"date": "2023-08-04", "close": 0.515621734, "volume": 1105.0}, {"date": "2023-08-07", "close": 0.515621734, "volume": 6180.0}, {"date": "2023-08-09", "close": 0.434207776, "volume": 29817.0}, {"date": "2023-08-10", "close": 0.447776769, "volume": 184.0}, {"date": "2023-08-11", "close": 0.447776769, "volume": 2579.0}, {"date": "2023-08-14", "close": 0.447776769, "volume": 19106.0}, {"date": "2023-08-15", "close": 0.474914755, "volume": 737.0}, {"date": "2023-08-17", "close": 0.474914755, "volume": 17869.0}, {"date": "2023-08-18", "close": 0.434207776, "volume": 104618.0}, {"date": "2023-08-21", "close": 0.434207776, "volume": 5527.0}, {"date": "2023-08-22", "close": 0.434207776, "volume": 3240.0}, {"date": "2023-08-23", "close": 0.40706979, "volume": 52961.0}, {"date": "2023-08-28", "close": 0.40706979, "volume": 14739.0}, {"date": "2023-08-29", "close": 0.40706979, "volume": 26310.0}, {"date": "2023-08-30", "close": 0.40706979, "volume": 5327.0}, {"date": "2023-08-31", "close": 0.393500797, "volume": 14739.0}, {"date": "2023-09-04", "close": 0.40706979, "volume": 2066.0}, {"date": "2023-09-06", "close": 0.4138542865, "volume": 1842.0}, {"date": "2023-09-07", "close": 0.379931804, "volume": 30310.0}, {"date": "2023-09-08", "close": 0.366362811, "volume": 3071.0}, {"date": "2023-09-11", "close": 0.366362811, "volume": 9864.0}, {"date": "2023-09-12", "close": 0.379931804, "volume": 6349.0}, {"date": "2023-09-13", "close": 0.366362811, "volume": 50863.0}, {"date": "2023-09-15", "close": 0.366362811, "volume": 11792.0}, {"date": "2023-09-18", "close": 0.352793818, "volume": 19771.0}, {"date": "2023-09-20", "close": 0.352793818, "volume": 14739.0}, {"date": "2023-09-22", "close": 0.339224825, "volume": 11875.0}, {"date": "2023-09-25", "close": 0.339224825, "volume": 54523.0}, {"date": "2023-09-26", "close": 0.325655832, "volume": 16257.0}, {"date": "2023-09-28", "close": 0.257810867, "volume": 71791.0}, {"date": "2023-09-29", "close": 0.284948853, "volume": 36466.0}, {"date": "2023-10-02", "close": 0.27137986, "volume": 9157.0}, {"date": "2023-10-03", "close": 0.27137986, "volume": 27005.0}, {"date": "2023-10-04", "close": 0.298517846, "volume": 8763.0}, {"date": "2023-10-05", "close": 0.298517846, "volume": 26089.0}, {"date": "2023-10-09", "close": 0.298517846, "volume": 2211.0}, {"date": "2023-10-10", "close": 0.298517846, "volume": 479.0}, {"date": "2023-10-13", "close": 0.298517846, "volume": 10360.0}, {"date": "2023-10-16", "close": 0.298517846, "volume": 2972.0}, {"date": "2023-10-17", "close": 0.298517846, "volume": 737.0}, {"date": "2023-10-20", "close": 0.27137986, "volume": 6099.0}, {"date": "2023-10-23", "close": 0.27137986, "volume": 12432.0}, {"date": "2023-10-24", "close": 0.257810867, "volume": 3081.0}, {"date": "2023-10-26", "close": 0.247509, "volume": 211.0}, {"date": "2023-10-27", "close": 0.247509, "volume": 1731.0}, {"date": "2023-10-30", "close": 0.2612595, "volume": 311.0}, {"date": "2023-10-31", "close": 0.2612595, "volume": 137337.0}, {"date": "2023-11-01", "close": 0.27501, "volume": 1800.0}, {"date": "2023-11-02", "close": 0.2612595, "volume": 36997.0}, {"date": "2023-11-03", "close": 0.247509, "volume": 3973.0}, {"date": "2023-11-06", "close": 0.247509, "volume": 2545.0}, {"date": "2023-11-07", "close": 0.247509, "volume": 35231.0}, {"date": "2023-11-09", "close": 0.2612595, "volume": 25836.0}, {"date": "2023-11-13", "close": 0.2887605, "volume": 35517.0}, {"date": "2023-11-14", "close": 0.27501, "volume": 13381.0}, {"date": "2023-11-15", "close": 0.2612595, "volume": 30097.0}, {"date": "2023-11-16", "close": 0.2612595, "volume": 6763.0}, {"date": "2023-11-17", "close": 0.2612595, "volume": 63270.0}, {"date": "2023-11-20", "close": 0.2612595, "volume": 27350.0}, {"date": "2023-11-21", "close": 0.247509, "volume": 60126.0}, {"date": "2023-11-22", "close": 0.2337585, "volume": 6143.0}, {"date": "2023-11-23", "close": 0.2337585, "volume": 28837.0}, {"date": "2023-11-24", "close": 0.2337585, "volume": 7256.0}, {"date": "2023-11-27", "close": 0.220008, "volume": 9454.0}, {"date": "2023-11-28", "close": 0.220008, "volume": 9411.0}, {"date": "2023-11-29", "close": 0.2337585, "volume": 37707.0}, {"date": "2023-11-30", "close": 0.2337585, "volume": 7272.0}, {"date": "2023-12-01", "close": 0.220008, "volume": 4868.0}, {"date": "2023-12-05", "close": 0.2337585, "volume": 9552.0}, {"date": "2023-12-06", "close": 0.247509, "volume": 10578.0}, {"date": "2023-12-07", "close": 0.220008, "volume": 19108.0}, {"date": "2023-12-08", "close": 0.220008, "volume": 3636.0}, {"date": "2023-12-11", "close": 0.220008, "volume": 8139.0}, {"date": "2023-12-12", "close": 0.220008, "volume": 1818.0}, {"date": "2023-12-13", "close": 0.2062575, "volume": 800.0}, {"date": "2023-12-15", "close": 0.220008, "volume": 24241.0}, {"date": "2023-12-18", "close": 0.220008, "volume": 9091.0}, {"date": "2023-12-19", "close": 0.22688325, "volume": 14545.0}, {"date": "2023-12-20", "close": 0.220008, "volume": 19636.0}, {"date": "2023-12-21", "close": 0.220008, "volume": 2473.0}, {"date": "2023-12-22", "close": 0.220008, "volume": 10909.0}, {"date": "2023-12-27", "close": 0.220008, "volume": 10909.0}, {"date": "2023-12-28", "close": 0.2337585, "volume": 14566.0}, {"date": "2023-12-29", "close": 0.2337585, "volume": 2273.0}, {"date": "2024-01-04", "close": 0.220008, "volume": 436.0}, {"date": "2024-01-08", "close": 0.220008, "volume": 52584.0}, {"date": "2024-01-10", "close": 0.220008, "volume": 10637.0}, {"date": "2024-01-15", "close": 0.220008, "volume": 11612.0}, {"date": "2024-01-16", "close": 0.220008, "volume": 705.0}, {"date": "2024-01-18", "close": 0.2062575, "volume": 13125.0}, {"date": "2024-01-19", "close": 0.192507, "volume": 8862.0}, {"date": "2024-01-23", "close": 0.192507, "volume": 39472.0}, {"date": "2024-01-29", "close": 0.192507, "volume": 10447.0}, {"date": "2024-01-30", "close": 0.192507, "volume": 48340.0}, {"date": "2024-01-31", "close": 0.192507, "volume": 7790.0}, {"date": "2024-02-02", "close": 0.1787565, "volume": 22587.0}, {"date": "2024-02-06", "close": 0.165006, "volume": 79276.0}, {"date": "2024-02-07", "close": 0.192507, "volume": 28444.0}, {"date": "2024-02-08", "close": 0.192507, "volume": 3636.0}, {"date": "2024-02-09", "close": 0.1787565, "volume": 40237.0}, {"date": "2024-02-12", "close": 0.1787565, "volume": 3176.0}, {"date": "2024-02-13", "close": 0.1787565, "volume": 18028.0}, {"date": "2024-02-14", "close": 0.1787565, "volume": 68202.0}, {"date": "2024-02-15", "close": 0.1787565, "volume": 16727.0}, {"date": "2024-02-16", "close": 0.192507, "volume": 24409.0}, {"date": "2024-02-19", "close": 0.1787565, "volume": 123468.0}, {"date": "2024-02-20", "close": 0.1787565, "volume": 63817.0}, {"date": "2024-02-21", "close": 0.192507, "volume": 25497.0}, {"date": "2024-02-22", "close": 0.1787565, "volume": 12867.0}, {"date": "2024-02-23", "close": 0.1787565, "volume": 62693.0}, {"date": "2024-02-26", "close": 0.192507, "volume": 6757.0}, {"date": "2024-02-28", "close": 0.192507, "volume": 26940.0}, {"date": "2024-02-29", "close": 0.192507, "volume": 3084.0}, {"date": "2024-03-01", "close": 0.220008, "volume": 12865.0}, {"date": "2024-03-04", "close": 0.247509, "volume": 196821.0}, {"date": "2024-03-05", "close": 0.2337585, "volume": 8556.0}, {"date": "2024-03-06", "close": 0.220008, "volume": 27442.0}, {"date": "2024-03-07", "close": 0.2062575, "volume": 8432.0}, {"date": "2024-03-08", "close": 0.192507, "volume": 113547.0}, {"date": "2024-03-11", "close": 0.192507, "volume": 11742.0}, {"date": "2024-03-12", "close": 0.192507, "volume": 105451.0}, {"date": "2024-03-13", "close": 0.192507, "volume": 162.0}, {"date": "2024-03-14", "close": 0.2062575, "volume": 3929.0}, {"date": "2024-03-15", "close": 0.192507, "volume": 15272.0}, {"date": "2024-03-19", "close": 0.2062575, "volume": 20337.0}, {"date": "2024-03-20", "close": 0.2337585, "volume": 46307.0}, {"date": "2024-03-21", "close": 0.247509, "volume": 165429.0}, {"date": "2024-03-22", "close": 0.27501, "volume": 3146.0}, {"date": "2024-03-25", "close": 0.2337585, "volume": 36777.0}, {"date": "2024-03-26", "close": 0.2337585, "volume": 13312.0}, {"date": "2024-03-27", "close": 0.2337585, "volume": 165.0}, {"date": "2024-04-02", "close": 0.440016, "volume": 1326899.0}, {"date": "2024-04-03", "close": 0.5362695, "volume": 499646.0}, {"date": "2024-04-04", "close": 0.632523, "volume": 455387.0}, {"date": "2024-04-05", "close": 0.5637705, "volume": 170413.0}, {"date": "2024-04-08", "close": 0.5087685, "volume": 115049.0}, {"date": "2024-04-09", "close": 0.522519, "volume": 33357.0}, {"date": "2024-04-10", "close": 0.55002, "volume": 287121.0}, {"date": "2024-04-15", "close": 0.522519, "volume": 75868.0}, {"date": "2024-04-16", "close": 0.4812675, "volume": 71007.0}, {"date": "2024-04-17", "close": 0.440016, "volume": 344.0}, {"date": "2024-04-18", "close": 0.467517, "volume": 72707.0}, {"date": "2024-04-19", "close": 0.4262655, "volume": 115009.0}, {"date": "2024-04-22", "close": 0.3987645, "volume": 192058.0}, {"date": "2024-04-23", "close": 0.4262655, "volume": 64469.0}, {"date": "2024-04-24", "close": 0.4262655, "volume": 47829.0}, {"date": "2024-04-26", "close": 0.412515, "volume": 16307.0}, {"date": "2024-04-29", "close": 0.412515, "volume": 28831.0}, {"date": "2024-04-30", "close": 0.3712635, "volume": 101117.0}, {"date": "2024-05-01", "close": 0.357513, "volume": 19686.0}, {"date": "2024-05-02", "close": 0.3712635, "volume": 3653.0}, {"date": "2024-05-03", "close": 0.357513, "volume": 2314.0}, {"date": "2024-05-06", "close": 0.385014, "volume": 9107.0}, {"date": "2024-05-07", "close": 0.3712635, "volume": 7724.0}, {"date": "2024-05-08", "close": 0.3712635, "volume": 69135.0}, {"date": "2024-05-09", "close": 0.357513, "volume": 3801.0}, {"date": "2024-05-10", "close": 0.3987645, "volume": 4047.0}, {"date": "2024-05-13", "close": 0.3712635, "volume": 53191.0}, {"date": "2024-05-14", "close": 0.385014, "volume": 3636.0}, {"date": "2024-05-15", "close": 0.3712635, "volume": 98025.0}, {"date": "2024-05-16", "close": 0.3987645, "volume": 24913.0}, {"date": "2024-05-17", "close": 0.3987645, "volume": 7913.0}, {"date": "2024-05-20", "close": 0.412515, "volume": 42505.0}, {"date": "2024-05-21", "close": 0.412515, "volume": 14438.0}, {"date": "2024-05-22", "close": 0.3987645, "volume": 7272.0}, {"date": "2024-05-23", "close": 0.3712635, "volume": 65460.0}, {"date": "2024-05-24", "close": 0.3712635, "volume": 7272.0}, {"date": "2024-05-27", "close": 0.3437625, "volume": 19922.0}, {"date": "2024-05-29", "close": 0.357513, "volume": 1221.0}, {"date": "2024-05-30", "close": 0.357513, "volume": 3732.0}, {"date": "2024-05-31", "close": 0.3437625, "volume": 23506.0}, {"date": "2024-06-03", "close": 0.27501, "volume": 98799.0}, {"date": "2024-06-04", "close": 0.27501, "volume": 318488.0}, {"date": "2024-06-05", "close": 0.302511, "volume": 110692.0}, {"date": "2024-06-06", "close": 0.3162615, "volume": 774.0}, {"date": "2024-06-07", "close": 0.3162615, "volume": 1328.0}, {"date": "2024-06-11", "close": 0.2887605, "volume": 5793.0}, {"date": "2024-06-12", "close": 0.2887605, "volume": 11376.0}, {"date": "2024-06-13", "close": 0.2612595, "volume": 18759.0}, {"date": "2024-06-14", "close": 0.2887605, "volume": 26481.0}, {"date": "2024-06-17", "close": 0.2887605, "volume": 39000.0}, {"date": "2024-06-18", "close": 0.27501, "volume": 5919.0}, {"date": "2024-06-19", "close": 0.27501, "volume": 32441.0}, {"date": "2024-06-20", "close": 0.3162615, "volume": 50642.0}, {"date": "2024-06-21", "close": 0.27501, "volume": 15379.0}, {"date": "2024-06-24", "close": 0.2887605, "volume": 4626.0}, {"date": "2024-06-25", "close": 0.27501, "volume": 1814.0}, {"date": "2024-06-26", "close": 0.2887605, "volume": 39475.0}, {"date": "2024-06-27", "close": 0.2887605, "volume": 69088.0}, {"date": "2024-06-28", "close": 0.27501, "volume": 29110.0}, {"date": "2024-07-02", "close": 0.3162615, "volume": 21970.0}, {"date": "2024-07-03", "close": 0.3162615, "volume": 9380.0}, {"date": "2024-07-04", "close": 0.302511, "volume": 6345.0}, {"date": "2024-07-08", "close": 0.2887605, "volume": 3636.0}, {"date": "2024-07-09", "close": 0.2612595, "volume": 42730.0}, {"date": "2024-07-11", "close": 0.2612595, "volume": 10089.0}, {"date": "2024-07-12", "close": 0.247509, "volume": 1670.0}, {"date": "2024-07-15", "close": 0.2612595, "volume": 6556.0}, {"date": "2024-07-16", "close": 0.2612595, "volume": 51707.0}, {"date": "2024-07-17", "close": 0.2612595, "volume": 18504.0}, {"date": "2024-07-18", "close": 0.2612595, "volume": 4100.0}, {"date": "2024-07-19", "close": 0.247509, "volume": 18181.0}, {"date": "2024-07-22", "close": 0.247509, "volume": 20529.0}, {"date": "2024-07-23", "close": 0.27501, "volume": 21832.0}, {"date": "2024-07-24", "close": 0.2887605, "volume": 19484.0}, {"date": "2024-07-25", "close": 0.2887605, "volume": 8224.0}, {"date": "2024-07-26", "close": 0.27501, "volume": 12847.0}, {"date": "2024-07-30", "close": 0.2337585, "volume": 8549.0}, {"date": "2024-07-31", "close": 0.247509, "volume": 1222.0}, {"date": "2024-08-01", "close": 0.27501, "volume": 10917.0}, {"date": "2024-08-02", "close": 0.247509, "volume": 13355.0}, {"date": "2024-08-05", "close": 0.2337585, "volume": 8893.0}, {"date": "2024-08-06", "close": 0.247509, "volume": 425.0}, {"date": "2024-08-07", "close": 0.247509, "volume": 19.0}, {"date": "2024-08-08", "close": 0.2337585, "volume": 8271.0}, {"date": "2024-08-09", "close": 0.192507, "volume": 35294.0}, {"date": "2024-08-12", "close": 0.192507, "volume": 7108.0}, {"date": "2024-08-13", "close": 0.2062575, "volume": 11359.0}, {"date": "2024-08-14", "close": 0.2062575, "volume": 13821.0}, {"date": "2024-08-15", "close": 0.2062575, "volume": 5198.0}, {"date": "2024-08-16", "close": 0.192507, "volume": 37987.0}, {"date": "2024-08-19", "close": 0.2062575, "volume": 22609.0}, {"date": "2024-08-20", "close": 0.220008, "volume": 53721.0}, {"date": "2024-08-22", "close": 0.247509, "volume": 13938.0}, {"date": "2024-08-27", "close": 0.2062575, "volume": 242701.0}, {"date": "2024-08-28", "close": 0.27501, "volume": 108623.0}, {"date": "2024-08-29", "close": 0.2887605, "volume": 172077.0}, {"date": "2024-08-30", "close": 0.27501, "volume": 22616.0}, {"date": "2024-09-02", "close": 0.27501, "volume": 35640.0}, {"date": "2024-09-03", "close": 0.27501, "volume": 1840.0}, {"date": "2024-09-04", "close": 0.2337585, "volume": 40838.0}, {"date": "2024-09-05", "close": 0.247509, "volume": 133470.0}, {"date": "2024-09-06", "close": 0.24, "volume": 22178.0}, {"date": "2024-09-09", "close": 0.24, "volume": 2712.0}, {"date": "2024-09-10", "close": 0.225, "volume": 1917.0}, {"date": "2024-09-12", "close": 0.225, "volume": 42299.0}, {"date": "2024-09-16", "close": 0.225, "volume": 37426.0}, {"date": "2024-09-19", "close": 0.225, "volume": 25444.0}, {"date": "2024-09-20", "close": 0.225, "volume": 15568.0}, {"date": "2024-09-23", "close": 0.24, "volume": 69843.0}, {"date": "2024-09-24", "close": 0.24, "volume": 72678.0}, {"date": "2024-09-25", "close": 0.24, "volume": 56558.0}, {"date": "2024-09-27", "close": 0.24, "volume": 826.0}, {"date": "2024-09-30", "close": 0.24, "volume": 38607.0}, {"date": "2024-10-02", "close": 0.225, "volume": 68131.0}, {"date": "2024-10-03", "close": 0.225, "volume": 70140.0}, {"date": "2024-10-04", "close": 0.225, "volume": 9278.0}, {"date": "2024-10-07", "close": 0.21, "volume": 6761.0}, {"date": "2024-10-08", "close": 0.21, "volume": 17860.0}, {"date": "2024-10-09", "close": 0.21, "volume": 122844.0}, {"date": "2024-10-14", "close": 0.225, "volume": 297154.0}, {"date": "2024-10-15", "close": 0.21, "volume": 104006.0}, {"date": "2024-10-16", "close": 0.21, "volume": 100004.0}, {"date": "2024-10-17", "close": 0.21, "volume": 63278.0}, {"date": "2024-10-18", "close": 0.21, "volume": 18000.0}, {"date": "2024-10-21", "close": 0.21, "volume": 33333.0}, {"date": "2024-10-22", "close": 0.195, "volume": 243411.0}, {"date": "2024-10-23", "close": 0.195, "volume": 75704.0}, {"date": "2024-10-24", "close": 0.195, "volume": 28741.0}, {"date": "2024-10-25", "close": 0.195, "volume": 21934.0}, {"date": "2024-10-28", "close": 0.195, "volume": 115640.0}, {"date": "2024-10-29", "close": 0.195, "volume": 80944.0}, {"date": "2024-10-30", "close": 0.195, "volume": 26639.0}, {"date": "2024-11-01", "close": 0.195, "volume": 14249.0}, {"date": "2024-11-05", "close": 0.18, "volume": 7573.0}, {"date": "2024-11-06", "close": 0.15, "volume": 805697.0}, {"date": "2024-11-07", "close": 0.165, "volume": 37832.0}, {"date": "2024-11-08", "close": 0.165, "volume": 50714.0}, {"date": "2024-11-11", "close": 0.18, "volume": 42666.0}, {"date": "2024-11-12", "close": 0.18, "volume": 9550.0}, {"date": "2024-11-13", "close": 0.165, "volume": 1500.0}, {"date": "2024-11-14", "close": 0.18, "volume": 26672.0}, {"date": "2024-11-15", "close": 0.165, "volume": 17533.0}, {"date": "2024-11-22", "close": 0.165, "volume": 14.0}, {"date": "2024-11-25", "close": 0.195, "volume": 122732.0}, {"date": "2024-11-26", "close": 0.165, "volume": 148138.0}, {"date": "2024-11-27", "close": 0.165, "volume": 8799.0}, {"date": "2024-11-28", "close": 0.165, "volume": 2991.0}, {"date": "2024-11-29", "close": 0.15, "volume": 126667.0}, {"date": "2024-12-02", "close": 0.165, "volume": 265069.0}, {"date": "2024-12-04", "close": 0.165, "volume": 145477.0}, {"date": "2024-12-05", "close": 0.165, "volume": 57287.0}, {"date": "2024-12-06", "close": 0.165, "volume": 210347.0}, {"date": "2024-12-09", "close": 0.18, "volume": 95058.0}, {"date": "2024-12-10", "close": 0.165, "volume": 56793.0}, {"date": "2024-12-12", "close": 0.165, "volume": 667.0}, {"date": "2024-12-13", "close": 0.165, "volume": 100000.0}, {"date": "2024-12-16", "close": 0.165, "volume": 6294.0}, {"date": "2024-12-17", "close": 0.165, "volume": 28388.0}, {"date": "2024-12-18", "close": 0.15, "volume": 88.0}, {"date": "2024-12-19", "close": 0.15, "volume": 119233.0}, {"date": "2024-12-20", "close": 0.15, "volume": 24649.0}, {"date": "2024-12-23", "close": 0.15, "volume": 10000.0}, {"date": "2024-12-27", "close": 0.15, "volume": 6581.0}, {"date": "2024-12-30", "close": 0.135, "volume": 6721.0}, {"date": "2024-12-31", "close": 0.135, "volume": 15667.0}, {"date": "2025-01-02", "close": 0.135, "volume": 16825.0}, {"date": "2025-01-03", "close": 0.135, "volume": 5446.0}, {"date": "2025-01-06", "close": 0.135, "volume": 80529.0}, {"date": "2025-01-07", "close": 0.12, "volume": 11156.0}, {"date": "2025-01-08", "close": 0.15, "volume": 16738.0}, {"date": "2025-01-09", "close": 0.135, "volume": 27362.0}, {"date": "2025-01-10", "close": 0.135, "volume": 4.0}, {"date": "2025-01-13", "close": 0.15, "volume": 60278.0}, {"date": "2025-01-14", "close": 0.15, "volume": 26773.0}, {"date": "2025-01-15", "close": 0.15, "volume": 24006.0}, {"date": "2025-01-16", "close": 0.15, "volume": 20000.0}, {"date": "2025-01-17", "close": 0.165, "volume": 147586.0}, {"date": "2025-01-20", "close": 0.165, "volume": 10351.0}, {"date": "2025-01-21", "close": 0.15, "volume": 104444.0}, {"date": "2025-01-22", "close": 0.15, "volume": 47400.0}, {"date": "2025-01-23", "close": 0.15, "volume": 276.0}, {"date": "2025-01-24", "close": 0.15, "volume": 2092.0}, {"date": "2025-01-28", "close": 0.135, "volume": 347568.0}, {"date": "2025-01-29", "close": 0.1425, "volume": 333.0}, {"date": "2025-01-30", "close": 0.135, "volume": 232921.0}, {"date": "2025-01-31", "close": 0.12, "volume": 223671.0}, {"date": "2025-02-03", "close": 0.12, "volume": 199091.0}, {"date": "2025-02-04", "close": 0.12, "volume": 42747.0}, {"date": "2025-02-05", "close": 0.105, "volume": 342502.0}, {"date": "2025-02-06", "close": 0.105, "volume": 40000.0}, {"date": "2025-02-07", "close": 0.105, "volume": 8333.0}, {"date": "2025-02-10", "close": 0.105, "volume": 65590.0}, {"date": "2025-02-11", "close": 0.105, "volume": 131924.0}, {"date": "2025-02-12", "close": 0.09, "volume": 67320.0}, {"date": "2025-02-13", "close": 0.105, "volume": 88278.0}, {"date": "2025-02-14", "close": 0.09, "volume": 21668.0}, {"date": "2025-02-18", "close": 0.09, "volume": 9206.0}, {"date": "2025-02-24", "close": 0.09, "volume": 518727.0}, {"date": "2025-02-25", "close": 0.09, "volume": 8332.0}, {"date": "2025-02-26", "close": 0.075, "volume": 554184.0}, {"date": "2025-02-27", "close": 0.075, "volume": 564222.0}, {"date": "2025-02-28", "close": 0.075, "volume": 166667.0}, {"date": "2025-03-03", "close": 0.075, "volume": 1333.0}, {"date": "2025-03-04", "close": 0.075, "volume": 314711.0}, {"date": "2025-03-05", "close": 0.0825, "volume": 345546.0}, {"date": "2025-03-06", "close": 0.09, "volume": 729056.0}, {"date": "2025-03-07", "close": 0.09, "volume": 4922.0}, {"date": "2025-03-10", "close": 0.09, "volume": 387634.0}, {"date": "2025-03-12", "close": 0.0825, "volume": 139864.0}, {"date": "2025-03-13", "close": 0.075, "volume": 137212.0}, {"date": "2025-03-14", "close": 0.06, "volume": 5473.0}, {"date": "2025-03-17", "close": 0.075, "volume": 255298.0}, {"date": "2025-03-19", "close": 0.075, "volume": 6679.0}, {"date": "2025-03-20", "close": 0.075, "volume": 183.0}, {"date": "2025-03-21", "close": 0.075, "volume": 3333.0}, {"date": "2025-03-24", "close": 0.075, "volume": 143399.0}, {"date": "2025-03-25", "close": 0.075, "volume": 6843.0}, {"date": "2025-03-26", "close": 0.0675, "volume": 314655.0}, {"date": "2025-03-27", "close": 0.075, "volume": 26000.0}, {"date": "2025-03-28", "close": 0.075, "volume": 228778.0}, {"date": "2025-03-31", "close": 0.075, "volume": 24115.0}, {"date": "2025-04-02", "close": 0.0825, "volume": 13333.0}, {"date": "2025-04-03", "close": 0.075, "volume": 433198.0}, {"date": "2025-04-07", "close": 0.0675, "volume": 87600.0}, {"date": "2025-04-08", "close": 0.0675, "volume": 4000.0}, {"date": "2025-04-10", "close": 0.06, "volume": 358.0}, {"date": "2025-04-11", "close": 0.0675, "volume": 693.0}, {"date": "2025-04-14", "close": 0.06, "volume": 50074.0}, {"date": "2025-04-15", "close": 0.0675, "volume": 36667.0}, {"date": "2025-04-16", "close": 0.06, "volume": 75000.0}, {"date": "2025-04-28", "close": 0.06, "volume": 381102.0}, {"date": "2025-04-29", "close": 0.075, "volume": 73333.0}, {"date": "2025-04-30", "close": 0.075, "volume": 40000.0}, {"date": "2025-05-01", "close": 0.075, "volume": 409333.0}, {"date": "2025-05-02", "close": 0.075, "volume": 44301.0}, {"date": "2025-05-05", "close": 0.075, "volume": 235829.0}, {"date": "2025-05-06", "close": 0.06, "volume": 2061.0}, {"date": "2025-05-07", "close": 0.06, "volume": 232.0}, {"date": "2025-05-08", "close": 0.075, "volume": 115939.0}, {"date": "2025-05-09", "close": 0.045, "volume": 827285.0}, {"date": "2025-05-12", "close": 0.06, "volume": 591223.0}, {"date": "2025-05-14", "close": 0.075, "volume": 209466.0}, {"date": "2025-05-15", "close": 0.06, "volume": 120808.0}, {"date": "2025-05-16", "close": 0.06, "volume": 70082.0}, {"date": "2025-05-19", "close": 0.06, "volume": 917634.0}, {"date": "2025-05-20", "close": 0.06, "volume": 23333.0}, {"date": "2025-05-21", "close": 0.06, "volume": 42775.0}, {"date": "2025-05-22", "close": 0.0525, "volume": 61667.0}, {"date": "2025-05-23", "close": 0.045, "volume": 6667.0}, {"date": "2025-05-26", "close": 0.045, "volume": 2101.0}, {"date": "2025-05-27", "close": 0.06, "volume": 1103070.0}, {"date": "2025-05-28", "close": 0.06, "volume": 13333.0}, {"date": "2025-05-29", "close": 0.06, "volume": 278595.0}, {"date": "2025-05-30", "close": 0.06, "volume": 13722.0}, {"date": "2025-06-02", "close": 0.06, "volume": 33467.0}, {"date": "2025-06-03", "close": 0.0525, "volume": 769.0}, {"date": "2025-06-04", "close": 0.0525, "volume": 6791.0}, {"date": "2025-06-05", "close": 0.0525, "volume": 48073.0}, {"date": "2025-06-06", "close": 0.0525, "volume": 34447.0}, {"date": "2025-06-10", "close": 0.0525, "volume": 15657.0}, {"date": "2025-06-11", "close": 0.045, "volume": 8450.0}, {"date": "2025-06-12", "close": 0.0525, "volume": 79854.0}, {"date": "2025-06-13", "close": 0.0525, "volume": 26667.0}, {"date": "2025-06-16", "close": 0.0525, "volume": 36070.0}, {"date": "2025-06-17", "close": 0.045, "volume": 128367.0}, {"date": "2025-06-18", "close": 0.045, "volume": 113333.0}, {"date": "2025-06-19", "close": 0.045, "volume": 20963.0}, {"date": "2025-06-20", "close": 0.045, "volume": 117738.0}, {"date": "2025-06-23", "close": 0.045, "volume": 885352.0}, {"date": "2025-06-24", "close": 0.045, "volume": 22289.0}, {"date": "2025-06-25", "close": 0.045, "volume": 40667.0}, {"date": "2025-06-26", "close": 0.045, "volume": 59033.0}, {"date": "2025-06-27", "close": 0.045, "volume": 229722.0}, {"date": "2025-06-30", "close": 0.045, "volume": 522880.0}, {"date": "2025-07-01", "close": 0.045, "volume": 333333.0}, {"date": "2025-07-02", "close": 0.045, "volume": 108913.0}, {"date": "2025-07-03", "close": 0.045, "volume": 301764.0}, {"date": "2025-07-04", "close": 0.045, "volume": 150015.0}, {"date": "2025-07-07", "close": 0.045, "volume": 8333.0}, {"date": "2025-07-08", "close": 0.045, "volume": 8338.0}, {"date": "2025-07-09", "close": 0.045, "volume": 3279.0}, {"date": "2025-07-10", "close": 0.045, "volume": 55556.0}, {"date": "2025-07-11", "close": 0.045, "volume": 128900.0}, {"date": "2025-07-14", "close": 0.045, "volume": 77489.0}, {"date": "2025-07-15", "close": 0.045, "volume": 39533.0}, {"date": "2025-07-16", "close": 0.045, "volume": 14647.0}, {"date": "2025-07-17", "close": 0.045, "volume": 37667.0}, {"date": "2025-07-22", "close": 0.0525, "volume": 2235362.0}, {"date": "2025-07-23", "close": 0.06, "volume": 202666.0}, {"date": "2025-07-24", "close": 0.045, "volume": 472875.0}, {"date": "2025-07-25", "close": 0.045, "volume": 204250.0}, {"date": "2025-07-28", "close": 0.06, "volume": 1018663.0}, {"date": "2025-07-29", "close": 0.045, "volume": 623996.0}, {"date": "2025-07-30", "close": 0.03, "volume": 369082.0}, {"date": "2025-07-31", "close": 0.0375, "volume": 59071.0}, {"date": "2025-08-01", "close": 0.045, "volume": 535955.0}, {"date": "2025-08-04", "close": 0.045, "volume": 84846.0}, {"date": "2025-08-05", "close": 0.045, "volume": 44679.0}, {"date": "2025-08-06", "close": 0.045, "volume": 43358.0}, {"date": "2025-08-07", "close": 0.045, "volume": 84812.0}, {"date": "2025-08-13", "close": 0.03, "volume": 1417587.0}, {"date": "2025-08-14", "close": 0.0375, "volume": 672778.0}, {"date": "2025-08-18", "close": 0.0375, "volume": 93333.0}, {"date": "2025-08-19", "close": 0.045, "volume": 264379.0}, {"date": "2025-08-20", "close": 0.0375, "volume": 238078.0}, {"date": "2025-08-21", "close": 0.03, "volume": 165006.0}, {"date": "2025-08-22", "close": 0.0375, "volume": 11099.0}, {"date": "2025-08-25", "close": 0.0375, "volume": 133333.0}, {"date": "2025-08-26", "close": 0.03, "volume": 20000.0}, {"date": "2025-08-28", "close": 0.0375, "volume": 691955.0}, {"date": "2025-08-29", "close": 0.0375, "volume": 4400.0}, {"date": "2025-09-01", "close": 0.0375, "volume": 664149.0}, {"date": "2025-09-02", "close": 0.03, "volume": 16667.0}, {"date": "2025-09-03", "close": 0.03, "volume": 30000.0}, {"date": "2025-09-04", "close": 0.0375, "volume": 48068.0}, {"date": "2025-09-05", "close": 0.0375, "volume": 31467.0}, {"date": "2025-09-08", "close": 0.0375, "volume": 12222.0}, {"date": "2025-09-09", "close": 0.0375, "volume": 666667.0}, {"date": "2025-09-11", "close": 0.03, "volume": 204000.0}, {"date": "2025-09-12", "close": 0.0375, "volume": 333821.0}, {"date": "2025-09-16", "close": 0.03, "volume": 133333.0}, {"date": "2025-09-17", "close": 0.03, "volume": 15720.0}, {"date": "2025-09-18", "close": 0.0375, "volume": 23333.0}, {"date": "2025-09-19", "close": 0.03, "volume": 11133.0}, {"date": "2025-09-22", "close": 0.0375, "volume": 136774.0}, {"date": "2025-09-23", "close": 0.03, "volume": 149200.0}, {"date": "2025-09-24", "close": 0.03, "volume": 20000.0}, {"date": "2025-09-25", "close": 0.0375, "volume": 11357.0}, {"date": "2025-09-26", "close": 0.03, "volume": 117647.0}, {"date": "2025-09-29", "close": 0.03, "volume": 138526.0}, {"date": "2025-09-30", "close": 0.03, "volume": 71139.0}, {"date": "2025-10-02", "close": 0.075, "volume": 18232549.0}, {"date": "2025-10-03", "close": 0.075, "volume": 7373356.0}, {"date": "2025-10-06", "close": 0.075, "volume": 393138.0}, {"date": "2025-10-07", "close": 0.075, "volume": 446554.0}, {"date": "2025-10-08", "close": 0.06, "volume": 2597164.0}, {"date": "2025-10-09", "close": 0.06, "volume": 196638.0}, {"date": "2025-10-10", "close": 0.09, "volume": 17322486.0}, {"date": "2025-10-13", "close": 0.105, "volume": 8497659.0}, {"date": "2025-10-14", "close": 0.135, "volume": 6432430.0}, {"date": "2025-10-15", "close": 0.12, "volume": 7725789.0}, {"date": "2025-10-16", "close": 0.09, "volume": 11427990.0}, {"date": "2025-10-17", "close": 0.075, "volume": 4568844.0}, {"date": "2025-10-29", "close": 0.05, "volume": 2359660.0}, {"date": "2025-10-30", "close": 0.053, "volume": 1285431.0}, {"date": "2025-10-31", "close": 0.05, "volume": 1717575.0}, {"date": "2025-11-03", "close": 0.0505, "volume": 308636.0}, {"date": "2025-11-04", "close": 0.05, "volume": 464539.0}, {"date": "2025-11-05", "close": 0.044, "volume": 1419369.0}, {"date": "2025-11-06", "close": 0.0405, "volume": 766218.0}, {"date": "2025-11-07", "close": 0.045, "volume": 1195736.0}, {"date": "2025-11-10", "close": 0.04, "volume": 3803024.0}, {"date": "2025-11-11", "close": 0.039, "volume": 2542296.0}, {"date": "2025-11-12", "close": 0.042, "volume": 674913.0}, {"date": "2025-11-13", "close": 0.038, "volume": 923035.0}, {"date": "2025-11-14", "close": 0.036, "volume": 1559891.0}, {"date": "2025-11-17", "close": 0.039, "volume": 293672.0}, {"date": "2025-11-18", "close": 0.036, "volume": 727615.0}, {"date": "2025-11-19", "close": 0.033, "volume": 1401316.0}, {"date": "2025-11-20", "close": 0.037, "volume": 1407269.0}, {"date": "2025-11-21", "close": 0.033, "volume": 1119507.0}, {"date": "2025-11-24", "close": 0.033, "volume": 661672.0}, {"date": "2025-11-25", "close": 0.033, "volume": 58065.0}, {"date": "2025-11-26", "close": 0.043, "volume": 2749489.0}, {"date": "2025-11-27", "close": 0.044, "volume": 1129707.0}, {"date": "2025-11-28", "close": 0.055, "volume": 5836520.0}, {"date": "2025-12-01", "close": 0.056, "volume": 838152.0}, {"date": "2025-12-02", "close": 0.054, "volume": 606763.0}, {"date": "2025-12-03", "close": 0.05, "volume": 1157561.0}, {"date": "2025-12-04", "close": 0.049, "volume": 565541.0}, {"date": "2025-12-05", "close": 0.049, "volume": 289558.0}, {"date": "2025-12-08", "close": 0.048, "volume": 125216.0}, {"date": "2025-12-09", "close": 0.046, "volume": 208740.0}, {"date": "2025-12-10", "close": 0.04, "volume": 1651252.0}, {"date": "2025-12-11", "close": 0.038, "volume": 751358.0}, {"date": "2025-12-12", "close": 0.035, "volume": 582662.0}, {"date": "2025-12-15", "close": 0.037, "volume": 8934253.0}, {"date": "2025-12-16", "close": 0.041, "volume": 2583204.0}, {"date": "2025-12-17", "close": 0.038, "volume": 1149900.0}, {"date": "2025-12-18", "close": 0.036, "volume": 2855881.0}, {"date": "2025-12-19", "close": 0.036, "volume": 1046251.0}, {"date": "2025-12-22", "close": 0.038, "volume": 487219.0}, {"date": "2025-12-23", "close": 0.038, "volume": 104815.0}, {"date": "2025-12-24", "close": 0.038, "volume": 656833.0}, {"date": "2025-12-29", "close": 0.037, "volume": 363782.0}, {"date": "2025-12-30", "close": 0.037, "volume": 268010.0}, {"date": "2025-12-31", "close": 0.038, "volume": 133872.0}, {"date": "2026-01-02", "close": 0.0375, "volume": 354060.0}, {"date": "2026-01-05", "close": 0.037, "volume": 355604.0}, {"date": "2026-01-06", "close": 0.039, "volume": 179236.0}, {"date": "2026-01-07", "close": 0.037, "volume": 135938.0}, {"date": "2026-01-08", "close": 0.039, "volume": 1132766.0}, {"date": "2026-01-09", "close": 0.039, "volume": 38096.0}, {"date": "2026-01-12", "close": 0.038, "volume": 1747637.0}, {"date": "2026-01-13", "close": 0.037, "volume": 835900.0}, {"date": "2026-01-14", "close": 0.038, "volume": 428577.0}, {"date": "2026-01-15", "close": 0.04, "volume": 4597124.0}, {"date": "2026-01-16", "close": 0.0385, "volume": 1074307.0}, {"date": "2026-01-19", "close": 0.039, "volume": 375168.0}, {"date": "2026-01-20", "close": 0.04, "volume": 1147338.0}, {"date": "2026-01-21", "close": 0.043, "volume": 1227822.0}, {"date": "2026-01-22", "close": 0.045, "volume": 953821.0}, {"date": "2026-01-23", "close": 0.047, "volume": 858411.0}, {"date": "2026-01-27", "close": 0.045, "volume": 764704.0}, {"date": "2026-01-28", "close": 0.045, "volume": 26504.0}, {"date": "2026-01-29", "close": 0.045, "volume": 670111.0}, {"date": "2026-01-30", "close": 0.039, "volume": 1423778.0}, {"date": "2026-02-02", "close": 0.039, "volume": 768808.0}, {"date": "2026-02-03", "close": 0.039, "volume": 688164.0}, {"date": "2026-02-04", "close": 0.039, "volume": 595516.0}, {"date": "2026-02-05", "close": 0.04, "volume": 341699.0}, {"date": "2026-02-06", "close": 0.039, "volume": 1578715.0}, {"date": "2026-02-09", "close": 0.038, "volume": 967028.0}, {"date": "2026-02-10", "close": 0.037, "volume": 221471.0}, {"date": "2026-02-11", "close": 0.036, "volume": 576207.0}, {"date": "2026-02-12", "close": 0.036, "volume": 489041.0}, {"date": "2026-02-13", "close": 0.035, "volume": 98743.0}, {"date": "2026-02-16", "close": 0.035, "volume": 150000.0}, {"date": "2026-02-17", "close": 0.034, "volume": 589682.0}, {"date": "2026-02-18", "close": 0.0345, "volume": 279469.0}, {"date": "2026-02-19", "close": 0.038, "volume": 12042961.0}, {"date": "2026-02-20", "close": 0.035, "volume": 4706305.0}, {"date": "2026-02-23", "close": 0.037, "volume": 795348.0}, {"date": "2026-02-24", "close": 0.036, "volume": 1734483.0}, {"date": "2026-02-25", "close": 0.04, "volume": 2306025.0}, {"date": "2026-02-26", "close": 0.037, "volume": 1162210.0}, {"date": "2026-02-27", "close": 0.037, "volume": 63806.0}, {"date": "2026-03-02", "close": 0.038, "volume": 672073.0}, {"date": "2026-03-03", "close": 0.037, "volume": 609812.0}, {"date": "2026-03-04", "close": 0.037, "volume": 43530.0}, {"date": "2026-03-05", "close": 0.037, "volume": 40732.0}, {"date": "2026-03-06", "close": 0.036, "volume": 1163801.0}, {"date": "2026-03-09", "close": 0.035, "volume": 2499308.0}, {"date": "2026-03-10", "close": 0.036, "volume": 324871.0}, {"date": "2026-03-11", "close": 0.036, "volume": 410520.0}, {"date": "2026-03-12", "close": 0.037, "volume": 134244.0}, {"date": "2026-03-13", "close": 0.035, "volume": 1285969.0}, {"date": "2026-03-16", "close": 0.033, "volume": 386540.0}, {"date": "2026-03-17", "close": 0.036, "volume": 949677.0}, {"date": "2026-03-18", "close": 0.036, "volume": 81251.0}, {"date": "2026-03-19", "close": 0.035, "volume": 3886.0}, {"date": "2026-03-20", "close": 0.036, "volume": 766742.0}, {"date": "2026-03-23", "close": 0.032, "volume": 974208.0}, {"date": "2026-03-24", "close": 0.033, "volume": 81797.0}, {"date": "2026-03-25", "close": 0.032, "volume": 100000.0}, {"date": "2026-03-26", "close": 0.033, "volume": 317191.0}, {"date": "2026-03-27", "close": 0.033, "volume": 446142.0}, {"date": "2026-03-30", "close": 0.033, "volume": 270457.0}, {"date": "2026-03-31", "close": 0.032, "volume": 1888282.0}, {"date": "2026-04-01", "close": 0.031, "volume": 403287.0}, {"date": "2026-04-02", "close": 0.03, "volume": 320987.0}, {"date": "2026-04-07", "close": 0.0325, "volume": 129786.0}, {"date": "2026-04-08", "close": 0.031, "volume": 17055.0}, {"date": "2026-04-09", "close": 0.032, "volume": 128407.0}, {"date": "2026-04-10", "close": 0.036, "volume": 894177.0}, {"date": "2026-04-14", "close": 0.035, "volume": 234986.0}, {"date": "2026-04-15", "close": 0.037, "volume": 700317.0}, {"date": "2026-04-16", "close": 0.036, "volume": 257040.0}, {"date": "2026-04-17", "close": 0.034, "volume": 1167045.0}, {"date": "2026-04-20", "close": 0.034, "volume": 77304.0}, {"date": "2026-04-21", "close": 0.034, "volume": 113070.0}, {"date": "2026-04-22", "close": 0.034, "volume": 107084.0}, {"date": "2026-04-23", "close": 0.035, "volume": 42925.0}, {"date": "2026-04-24", "close": 0.034, "volume": 94656.0}, {"date": "2026-04-27", "close": 0.035, "volume": 79209.0}, {"date": "2026-04-28", "close": 0.033, "volume": 352696.0}, {"date": "2026-04-29", "close": 0.034, "volume": 28899.0}, {"date": "2026-04-30", "close": 0.033, "volume": 77730.0}, {"date": "2026-05-01", "close": 0.034, "volume": 238913.0}, {"date": "2026-05-04", "close": 0.0325, "volume": 932108.0}, {"date": "2026-05-05", "close": 0.033, "volume": 130103.0}, {"date": "2026-05-06", "close": 0.031, "volume": 690508.0}, {"date": "2026-05-07", "close": 0.032, "volume": 32862.0}, {"date": "2026-05-08", "close": 0.032, "volume": 525243.0}, {"date": "2026-05-11", "close": 0.032, "volume": 169808.0}, {"date": "2026-05-12", "close": 0.033, "volume": 900050.0}, {"date": "2026-05-13", "close": 0.033, "volume": 72775.0}, {"date": "2026-05-14", "close": 0.032, "volume": 373388.0}, {"date": "2026-05-15", "close": 0.032, "volume": 150390.0}, {"date": "2026-05-18", "close": 0.031, "volume": 81177.0}, {"date": "2026-05-19", "close": 0.031, "volume": 33334.0}, {"date": "2026-05-20", "close": 0.031, "volume": 274193.0}, {"date": "2026-05-21", "close": 0.031, "volume": 32281.0}, {"date": "2026-05-22", "close": 0.031, "volume": 18667.0}, {"date": "2026-05-25", "close": 0.031, "volume": 801102.0}, {"date": "2026-05-26", "close": 0.03, "volume": 393214.0}, {"date": "2026-05-29", "close": 0.023, "volume": 32375036.0}, {"date": "2026-06-01", "close": 0.021, "volume": 9499317.0}, {"date": "2026-06-02", "close": 0.02, "volume": 4206739.0}, {"date": "2026-06-03", "close": 0.0185, "volume": 7734128.0}, {"date": "2026-06-04", "close": 0.02, "volume": 1478989.0}, {"date": "2026-06-05", "close": 0.018, "volume": 3830756.0}, {"date": "2026-06-09", "close": 0.018, "volume": 4736395.0}, {"date": "2026-06-10", "close": 0.018, "volume": 4655189.0}, {"date": "2026-06-11", "close": 0.017, "volume": 732644.0}, {"date": "2026-06-12", "close": 0.017, "volume": 577659.0}, {"date": "2026-06-15", "close": 0.016, "volume": 1758576.0}, {"date": "2026-06-16", "close": 0.018, "volume": 5861913.0}, {"date": "2026-06-17", "close": 0.017, "volume": 1055413.0}, {"date": "2026-06-18", "close": 0.017, "volume": 1446303.0}, {"date": "2026-06-19", "close": 0.016, "volume": 17286778.0}, {"date": "2026-06-22", "close": 0.015, "volume": 545411.0}, {"date": "2026-06-23", "close": 0.015, "volume": 3020719.0}, {"date": "2026-06-24", "close": 0.016, "volume": 683378.0}, {"date": "2026-06-25", "close": 0.0135, "volume": 8362121.0}, {"date": "2026-06-26", "close": 0.013, "volume": 9419874.0}, {"date": "2026-06-29", "close": 0.0135, "volume": 647113.0}, {"date": "2026-06-30", "close": 0.013, "volume": 2451333.0}, {"date": "2026-07-01", "close": 0.0135, "volume": 613242.0}, {"date": "2026-07-02", "close": 0.015, "volume": 2412646.0}, {"date": "2026-07-03", "close": 0.016, "volume": 765923.0}, {"date": "2026-07-06", "close": 0.015, "volume": 733039.0}, {"date": "2026-07-07", "close": 0.015, "volume": 251333.0}, {"date": "2026-07-08", "close": 0.015, "volume": 55.0}, {"date": "2026-07-09", "close": 0.014, "volume": 2033746.0}, {"date": "2026-07-10", "close": 0.014, "volume": 418094.0}, {"date": "2026-07-13", "close": 0.014, "volume": 1866027.0}, {"date": "2026-07-14", "close": 0.014, "volume": 47228.0}, {"date": "2026-07-15", "close": 0.014, "volume": 156228.0}, {"date": "2026-07-16", "close": 0.014, "volume": 477708.0}, {"date": "2026-07-17", "close": 0.013, "volume": 1672311.0}, {"date": "2026-07-20", "close": 0.013, "volume": 361396.0}, {"date": "2026-07-21", "close": 0.013, "volume": 50000.0}, {"date": "2026-07-22", "close": 0.014, "volume": 164970.0}, {"date": "2026-07-23", "close": 0.014, "volume": 229347.0}, {"date": "2026-07-24", "close": 0.014, "volume": 537439.0}, {"date": "2026-07-27", "close": 0.013, "volume": 809680.0}, {"date": "2026-07-28", "close": 0.013, "volume": 81934.0}, {"date": "2026-07-29", "close": 0.013, "volume": 2010329.0}, {"date": "2026-07-30", "close": 0.012, "volume": 368454.0}, {"date": "2026-07-31", "close": 0.012, "volume": 125000.0}, {"date": "2026-08-03", "close": 0.011, "volume": 7999610.0}, {"date": "2026-08-04", "close": 0.011, "volume": 5163856.0}, {"date": "2026-08-05", "close": 0.011, "volume": 1548342.0}, {"date": "2026-08-06", "close": 0.011, "volume": 856615.0}, {"date": "2026-08-07", "close": 0.011, "volume": 742183.0}, {"date": "2026-08-10", "close": 0.011, "volume": 834682.0}, {"date": "2026-08-11", "close": 0.011, "volume": 1365529.0}, {"date": "2026-08-12", "close": 0.011, "volume": 45621.0}, {"date": "2026-08-13", "close": 0.012, "volume": 2634618.0}, {"date": "2026-08-14", "close": 0.011, "volume": 44302.0}, {"date": "2026-08-17", "close": 0.011, "volume": 110037.0}, {"date": "2026-08-20", "close": 0.01, "volume": 9064984.0}, {"date": "2026-08-21", "close": 0.01, "volume": 2721324.0}, {"date": "2026-08-24", "close": 0.01, "volume": 574251.0}, {"date": "2026-08-25", "close": 0.01, "volume": 2878537.0}, {"date": "2026-08-26", "close": 0.009, "volume": 2801882.0}, {"date": "2026-08-27", "close": 0.009, "volume": 7282817.0}, {"date": "2026-08-28", "close": 0.01, "volume": 11193985.0}, {"date": "2026-08-31", "close": 0.011, "volume": 5495158.0}, {"date": "2026-09-01", "close": 0.01, "volume": 2558371.0}, {"date": "2026-09-02", "close": 0.01, "volume": 1440348.0}, {"date": "2026-09-03", "close": 0.012, "volume": 2860649.0}, {"date": "2026-09-04", "close": 0.0125, "volume": 429233.0}, {"date": "2026-09-07", "close": 0.013, "volume": 2649926.0}], "refreshing": true}