{"ticker": "EDU", "overview": {"name": "EDU Holdings Limited", "country": "Australia", "industry": "Consumer Services"}, "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": "EDU", "has_prices": true, "as_of": "2026-09-18", "last": 1.1, "prev_close": 1.08, "change": 0.020000000000000018, "change_pct": 0.018518518518518535, "session_volume": 182994.0, "vwap_5": 1.1065961834308449, "vwap_20": 1.1041102002842256, "vwap_60": 1.0891102999006685, "vwap_250": 0.8124036679635013, "high_52w": 1.19, "low_52w": 0.555, "avg_volume_20": 301978.35, "sessions": 400, "market_cap": {"value": 135665337.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03155503", "src": "ASX", "ticker": "EDU", "cik": "", "company": "EDU Holdings Limited", "company_raw": "EDU Holdings Limited", "who": "A Davis", "who_key": "A Davis", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A Davis files a director's interest notice on EDU", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03155503", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16727}, {"id": "ASX-03154946", "src": "ASX", "ticker": "EDU", "cik": "", "company": "EDU Holdings Limited", "company_raw": "EDU Holdings Limited", "who": "J Pager", "who_key": "J Pager", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "J Pager just moved their EDU stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03154946", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18167}, {"id": "ASX-03154150", "src": "ASX", "ticker": "EDU", "cik": "", "company": "EDU Holdings Limited", "company_raw": "EDU Holdings Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on EDU", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03154150", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21047}, {"id": "ASXSH-03150091", "src": "ASX", "ticker": "EDU", "cik": "", "company": "EDU Holdings Limited", "company_raw": "EDU Holdings Limited", "who": "Regal Partners Funds Management Pty Ltd and its associates (see Annexure 1)", "who_key": "Regal Partners Funds Management Pty Ltd and its associates (see Annexure 1)", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Regal Partners Funds Management Pty Ltd and its associates (see Annexure 1) surfaces with 5.02% of EDU", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03150091", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26807}, {"id": "ASX-03152613", "src": "ASX", "ticker": "EDU", "cik": "", "company": "EDU Holdings Limited", "company_raw": "EDU Holdings Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on EDU", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03152613", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26807}, {"id": "ASX-03152604", "src": "ASX", "ticker": "EDU", "cik": "", "company": "EDU Holdings Limited", "company_raw": "EDU Holdings Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on EDU", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03152604", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26807}, {"id": "ASX-03144950", "src": "ASX", "ticker": "EDU", "cik": "", "company": "EDU Holdings Limited", "company_raw": "EDU Holdings Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their EDU stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03144950", "trade_date": "2026-09-28", "timestamp": "2026-09-28", "mins": 51287}, {"id": "ASX-03144920", "src": "ASX", "ticker": "EDU", "cik": "", "company": "EDU Holdings Limited", "company_raw": "EDU Holdings Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their EDU stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03144920", "trade_date": "2026-09-28", "timestamp": "2026-09-28", "mins": 51287}, {"id": "ASX-03133855", "src": "ASX", "ticker": "EDU", "cik": "", "company": "EDU Holdings Limited", "company_raw": "EDU Holdings Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on EDU", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03133855", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90167}, {"id": "ASX-03133673", "src": "ASX", "ticker": "EDU", "cik": "", "company": "EDU Holdings Limited", "company_raw": "EDU Holdings Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on EDU", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03133673", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91607}, {"id": "ASX3Y-03109708-1", "src": "ASX", "ticker": "EDU", "cik": "", "company": "EDU Holdings Limited", "company_raw": "EDU Holdings Limited", "who": "Adam Davis", "who_key": "Adam Davis", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Adam Davis files a notice on EDU", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03109708", "trade_date": "2026-07-06", "timestamp": "2026-07-06", "mins": 172247}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Adam Davis", "notice_type": "3Y", "direct_shares": 15200000.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-21", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151444-2A1705451", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Jonathan Pager", "notice_type": "3Y", "direct_shares": 6372995.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-20", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150887-2A1705202", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Regal Partners Funds Management Pty Ltd", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.02, "notice_date": "2026-10-19", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150091-2A1704888", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Adam Davis", "notice_type": "3Y", "direct_shares": 15017926.0, "indirect_shares": 15736692025.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Sole director and company secretary of ABD Holdings Pty Limited", "pct": null, "notice_date": "2026-07-09", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03109708-2A1683786", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Mobbs", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-05", "source_url": "https://www.marketindex.com.au/asx/edu", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Davis", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-06-06", "source_url": "https://www.marketindex.com.au/asx/edu", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Amended", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2008-06-10", "source_url": "https://www.marketindex.com.au/asx/edu", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-09", "source_url": "https://www.marketindex.com.au/asx/edu", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-01", "source_url": "https://www.marketindex.com.au/asx/edu", "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": "2026-04-02", "source_url": "https://www.marketindex.com.au/asx/edu", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-25", "source_url": "https://www.marketindex.com.au/asx/edu", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-25", "source_url": "https://www.marketindex.com.au/asx/edu", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-25", "source_url": "https://www.marketindex.com.au/asx/edu", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-24", "source_url": "https://www.marketindex.com.au/asx/edu", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-23", "source_url": "https://www.marketindex.com.au/asx/edu", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-05", "source_url": "https://www.marketindex.com.au/asx/edu", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-20", "source_url": "https://www.marketindex.com.au/asx/edu", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-19", "source_url": "https://www.marketindex.com.au/asx/edu", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-16", "source_url": "https://www.marketindex.com.au/asx/edu", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-16", "source_url": "https://www.marketindex.com.au/asx/edu", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-16", "source_url": "https://www.marketindex.com.au/asx/edu", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-16", "source_url": "https://www.marketindex.com.au/asx/edu", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-05", "source_url": "https://www.marketindex.com.au/asx/edu", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-28", "source_url": "https://www.marketindex.com.au/asx/edu", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-27", "source_url": "https://www.marketindex.com.au/asx/edu", "needs_ocr": 0}], "directors": [{"name": "Peter Mobbs", "first_seen": "2025-01-05", "last_seen": "2025-01-05", "status": "current", "notices": 1}, {"name": "Mr Jonathan Pager", "first_seen": "2026-10-20", "last_seen": "2026-10-20", "status": "current", "notices": 1}, {"name": "Adam Davis", "first_seen": "2026-07-09", "last_seen": "2026-10-21", "status": "current", "notices": 2}, {"name": "Amended", "first_seen": "2008-06-10", "last_seen": "2008-06-10", "status": "past", "notices": 1}, {"name": "Davis", "first_seen": "2016-06-06", "last_seen": "2016-06-06", "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": "2026-10-22", "form": "Notice Of Meeting", "title": "Shareholder Letter - EGM", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151970-2A1705673"}, {"date": "2026-10-22", "form": "Notice Of Meeting", "title": "Notice of Extraordinary General Meeting & Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151962-2A1705676"}, {"date": "2026-10-21", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - A Davis", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151444-2A1705451"}, {"date": "2026-10-20", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - J Pager", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150887-2A1705202"}, {"date": "2026-10-19", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150091-2A1704888"}], "performance": {"ticker": "EDU", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2004-06-25", "close": 58.473729, "volume": 15133.0}, {"date": "2004-06-28", "close": 55.55004255, "volume": 4225.0}, {"date": "2004-06-29", "close": 57.49916685, "volume": 873.0}, {"date": "2004-06-30", "close": 57.49916685, "volume": 346.0}, {"date": "2004-07-01", "close": 60.4228533, "volume": 1642.0}, {"date": "2004-07-02", "close": 56.5246047, "volume": 1034.0}, {"date": "2004-07-05", "close": 58.473729, "volume": 1220.0}, {"date": "2004-07-06", "close": 58.473729, "volume": 421.0}, {"date": "2004-07-07", "close": 55.55004255, "volume": 1431.0}, {"date": "2004-07-08", "close": 55.55004255, "volume": 357.0}, {"date": "2004-07-09", "close": 56.5246047, "volume": 172.0}, {"date": "2004-07-12", "close": 56.5246047, "volume": 92.0}, {"date": "2004-07-14", "close": 55.55004255, "volume": 4104.0}, {"date": "2004-07-15", "close": 56.5246047, "volume": 1976.0}, {"date": "2004-07-16", "close": 60.4228533, "volume": 2591.0}, {"date": "2004-07-19", "close": 60.4228533, "volume": 715.0}, {"date": "2004-07-20", "close": 58.473729, "volume": 516.0}, {"date": "2004-07-21", "close": 58.473729, "volume": 10.0}, {"date": "2004-07-22", "close": 58.473729, "volume": 780.0}, {"date": "2004-07-23", "close": 58.473729, "volume": 1705.0}, {"date": "2004-07-26", "close": 58.473729, "volume": 1437.0}, {"date": "2004-07-27", "close": 60.4228533, "volume": 684.0}, {"date": "2004-07-28", "close": 61.39741545, "volume": 582.0}, {"date": "2004-07-29", "close": 61.39741545, "volume": 1661.0}, {"date": "2004-07-30", "close": 64.3211019, "volume": 908.0}, {"date": "2004-08-02", "close": 64.3211019, "volume": 390.0}, {"date": "2004-08-03", "close": 68.2193505, "volume": 1412.0}, {"date": "2004-08-04", "close": 69.19391265, "volume": 1655.0}, {"date": "2004-08-05", "close": 68.2193505, "volume": 790.0}, {"date": "2004-08-06", "close": 68.2193505, "volume": 318.0}, {"date": "2004-08-09", "close": 68.2193505, "volume": 1023.0}, {"date": "2004-08-10", "close": 69.19391265, "volume": 669.0}, {"date": "2004-08-11", "close": 68.2193505, "volume": 282.0}, {"date": "2004-08-12", "close": 68.2193505, "volume": 213.0}, {"date": "2004-08-13", "close": 69.19391265, "volume": 1026.0}, {"date": "2004-08-16", "close": 69.19391265, "volume": 519.0}, {"date": "2004-08-17", "close": 70.1684748, "volume": 164.0}, {"date": "2004-08-18", "close": 72.1175991, "volume": 647.0}, {"date": "2004-08-19", "close": 72.1175991, "volume": 1360.0}, {"date": "2004-08-20", "close": 68.2193505, "volume": 846.0}, {"date": "2004-08-23", "close": 74.0667234, "volume": 590.0}, {"date": "2004-08-24", "close": 74.0667234, "volume": 550.0}, {"date": "2004-08-25", "close": 75.04128555, "volume": 3148.0}, {"date": "2004-08-26", "close": 77.964972, "volume": 914.0}, {"date": "2004-08-27", "close": 76.99040985, "volume": 141.0}, {"date": "2004-08-30", "close": 76.0158477, "volume": 1478.0}, {"date": "2004-08-31", "close": 75.04128555, "volume": 473.0}, {"date": "2004-09-01", "close": 75.04128555, "volume": 62.0}, {"date": "2004-09-02", "close": 74.0667234, "volume": 819.0}, {"date": "2004-09-03", "close": 77.964972, "volume": 534.0}, {"date": "2004-09-06", "close": 76.0158477, "volume": 2717.0}, {"date": "2004-09-07", "close": 74.0667234, "volume": 215.0}, {"date": "2004-09-08", "close": 76.99040985, "volume": 1046.0}, {"date": "2004-09-09", "close": 76.0158477, "volume": 205.0}, {"date": "2004-09-10", "close": 76.0158477, "volume": 1898.0}, {"date": "2004-09-14", "close": 76.0158477, "volume": 123.0}, {"date": "2004-09-15", "close": 76.99040985, "volume": 21.0}, {"date": "2004-09-16", "close": 76.0158477, "volume": 407.0}, {"date": "2004-09-17", "close": 76.0158477, "volume": 308.0}, {"date": "2004-09-20", "close": 74.0667234, "volume": 150.0}, {"date": "2004-09-21", "close": 75.04128555, "volume": 257.0}, {"date": "2004-09-23", "close": 75.04128555, "volume": 33.0}, {"date": "2004-09-24", "close": 73.09216125, "volume": 161.0}, {"date": "2004-09-27", "close": 74.0667234, "volume": 508.0}, {"date": "2004-09-28", "close": 74.0667234, "volume": 75.0}, {"date": "2004-09-29", "close": 74.0667234, "volume": 82.0}, {"date": "2004-09-30", "close": 72.1175991, "volume": 862.0}, {"date": "2004-10-01", "close": 73.09216125, "volume": 384.0}, {"date": "2004-10-04", "close": 72.1175991, "volume": 103.0}, {"date": "2004-10-05", "close": 70.1684748, "volume": 1629.0}, {"date": "2004-10-06", "close": 71.14303695, "volume": 280.0}, {"date": "2004-10-07", "close": 71.14303695, "volume": 210.0}, {"date": "2004-10-08", "close": 72.1175991, "volume": 369.0}, {"date": "2004-10-11", "close": 69.19391265, "volume": 318.0}, {"date": "2004-10-12", "close": 67.24478835, "volume": 753.0}, {"date": "2004-10-13", "close": 69.19391265, "volume": 233.0}, {"date": "2004-10-14", "close": 72.1175991, "volume": 448.0}, {"date": "2004-10-15", "close": 73.09216125, "volume": 368.0}, {"date": "2004-10-18", "close": 73.09216125, "volume": 10.0}, {"date": "2004-10-19", "close": 73.09216125, "volume": 414.0}, {"date": "2004-10-20", "close": 77.964972, "volume": 1787.0}, {"date": "2004-10-21", "close": 77.964972, "volume": 1562.0}, {"date": "2004-10-22", "close": 77.964972, "volume": 777.0}, {"date": "2004-10-26", "close": 77.964972, "volume": 68.0}, {"date": "2004-10-27", "close": 76.0158477, "volume": 8.0}, {"date": "2004-10-28", "close": 75.04128555, "volume": 308.0}, {"date": "2004-10-29", "close": 76.0158477, "volume": 205.0}, {"date": "2004-11-01", "close": 74.0667234, "volume": 336.0}, {"date": "2004-11-02", "close": 75.04128555, "volume": 872.0}, {"date": "2004-11-03", "close": 77.964972, "volume": 516.0}, {"date": "2004-11-04", "close": 78.93953415, "volume": 1008.0}, {"date": "2004-11-05", "close": 80.88865845, "volume": 226.0}, {"date": "2004-11-08", "close": 77.964972, "volume": 369.0}, {"date": "2004-11-09", "close": 77.964972, "volume": 10.0}, {"date": "2004-11-10", "close": 78.93953415, "volume": 12.0}, {"date": "2004-11-11", "close": 80.88865845, "volume": 593.0}, {"date": "2004-11-12", "close": 86.73603135, "volume": 400.0}, {"date": "2004-11-15", "close": 86.73603135, "volume": 9.0}, {"date": "2004-11-16", "close": 87.7105935, "volume": 205.0}, {"date": "2004-11-17", "close": 86.73603135, "volume": 1.0}, {"date": "2004-11-18", "close": 92.58340425, "volume": 31.0}, {"date": "2004-11-19", "close": 81.8632206, "volume": 3738.0}, {"date": "2004-11-24", "close": 84.78690705, "volume": 21.0}, {"date": "2004-11-25", "close": 84.78690705, "volume": 199.0}, {"date": "2004-11-29", "close": 84.78690705, "volume": 232.0}, {"date": "2004-11-30", "close": 82.83778275, "volume": 21.0}, {"date": "2004-12-01", "close": 84.78690705, "volume": 7.0}, {"date": "2004-12-02", "close": 82.83778275, "volume": 280.0}, {"date": "2004-12-03", "close": 82.83778275, "volume": 7.0}, {"date": "2004-12-07", "close": 87.7105935, "volume": 96.0}, {"date": "2004-12-08", "close": 83.8123449, "volume": 79.0}, {"date": "2004-12-09", "close": 81.8632206, "volume": 330.0}, {"date": "2004-12-10", "close": 80.88865845, "volume": 79.0}, {"date": "2004-12-13", "close": 84.78690705, "volume": 335.0}, {"date": "2004-12-14", "close": 82.83778275, "volume": 3366.0}, {"date": "2004-12-15", "close": 84.78690705, "volume": 45.0}, {"date": "2004-12-16", "close": 82.83778275, "volume": 3127.0}, {"date": "2004-12-17", "close": 83.8123449, "volume": 9.0}, {"date": "2004-12-22", "close": 85.7614692, "volume": 36.0}, {"date": "2004-12-23", "close": 87.7105935, "volume": 159.0}, {"date": "2004-12-24", "close": 89.6597178, "volume": 154.0}, {"date": "2004-12-29", "close": 89.6597178, "volume": 92.0}, {"date": "2004-12-30", "close": 90.63427995, "volume": 21.0}, {"date": "2004-12-31", "close": 90.63427995, "volume": 41.0}, {"date": "2005-01-04", "close": 92.58340425, "volume": 6.0}, {"date": "2005-01-05", "close": 92.58340425, "volume": 15.0}, {"date": "2005-01-06", "close": 93.5579664, "volume": 12.0}, {"date": "2005-01-10", "close": 97.456215, "volume": 10.0}, {"date": "2005-01-11", "close": 95.5070907, "volume": 116.0}, {"date": "2005-01-12", "close": 95.5070907, "volume": 46.0}, {"date": "2005-01-13", "close": 101.3544636, "volume": 215.0}, {"date": "2005-01-18", "close": 102.32902575, "volume": 45.0}, {"date": "2005-01-20", "close": 104.27815005, "volume": 78.0}, {"date": "2005-01-21", "close": 102.32902575, "volume": 487.0}, {"date": "2005-01-24", "close": 102.32902575, "volume": 48.0}, {"date": "2005-01-25", "close": 100.37990145, "volume": 451.0}, {"date": "2005-01-27", "close": 99.4053393, "volume": 9.0}, {"date": "2005-02-01", "close": 101.3544636, "volume": 195.0}, {"date": "2005-02-03", "close": 104.27815005, "volume": 194.0}, {"date": "2005-02-07", "close": 104.27815005, "volume": 62.0}, {"date": "2005-02-08", "close": 103.3035879, "volume": 111.0}, {"date": "2005-02-09", "close": 99.4053393, "volume": 125.0}, {"date": "2005-02-10", "close": 99.4053393, "volume": 133.0}, {"date": "2005-02-16", "close": 109.1509608, "volume": 469.0}, {"date": "2005-02-17", "close": 113.0492094, "volume": 51.0}, {"date": "2005-02-18", "close": 113.0492094, "volume": 113.0}, {"date": "2005-02-21", "close": 112.07464725, "volume": 6.0}, {"date": "2005-02-22", "close": 102.32902575, "volume": 147.0}, {"date": "2005-02-23", "close": 103.3035879, "volume": 1351.0}, {"date": "2005-02-24", "close": 103.3035879, "volume": 1857.0}, {"date": "2005-02-25", "close": 101.3544636, "volume": 103.0}, {"date": "2005-02-28", "close": 101.3544636, "volume": 133.0}, {"date": "2005-03-01", "close": 101.3544636, "volume": 369.0}, {"date": "2005-03-02", "close": 101.3544636, "volume": 174.0}, {"date": "2005-03-03", "close": 103.3035879, "volume": 10.0}, {"date": "2005-03-04", "close": 103.3035879, "volume": 62.0}, {"date": "2005-03-07", "close": 103.3035879, "volume": 618.0}, {"date": "2005-03-08", "close": 102.32902575, "volume": 29.0}, {"date": "2005-03-09", "close": 98.43077715, "volume": 89.0}, {"date": "2005-03-10", "close": 103.3035879, "volume": 103.0}, {"date": "2005-03-11", "close": 103.3035879, "volume": 3335.0}, {"date": "2005-03-16", "close": 99.4053393, "volume": 171.0}, {"date": "2005-03-18", "close": 99.4053393, "volume": 41.0}, {"date": "2005-03-21", "close": 99.4053393, "volume": 5.0}, {"date": "2005-03-22", "close": 99.4053393, "volume": 46.0}, {"date": "2005-03-23", "close": 97.456215, "volume": 56.0}, {"date": "2005-03-29", "close": 92.58340425, "volume": 82.0}, {"date": "2005-03-30", "close": 82.83778275, "volume": 626.0}, {"date": "2005-03-31", "close": 92.58340425, "volume": 128.0}, {"date": "2005-04-01", "close": 92.58340425, "volume": 80.0}, {"date": "2005-04-05", "close": 87.7105935, "volume": 166.0}, {"date": "2005-04-07", "close": 87.7105935, "volume": 72.0}, {"date": "2005-04-14", "close": 90.63427995, "volume": 1084.0}, {"date": "2005-04-15", "close": 88.197874575, "volume": 51.0}, {"date": "2005-04-18", "close": 88.68515565, "volume": 930.0}, {"date": "2005-04-19", "close": 83.325063825, "volume": 340.0}, {"date": "2005-04-20", "close": 87.7105935, "volume": 1032.0}, {"date": "2005-04-22", "close": 83.8123449, "volume": 289.0}, {"date": "2005-04-26", "close": 86.73603135, "volume": 147.0}, {"date": "2005-04-29", "close": 85.7614692, "volume": 451.0}, {"date": "2005-05-02", "close": 86.73603135, "volume": 236.0}, {"date": "2005-05-03", "close": 87.7105935, "volume": 78.0}, {"date": "2005-05-04", "close": 86.73603135, "volume": 320.0}, {"date": "2005-05-05", "close": 86.73603135, "volume": 616.0}, {"date": "2005-05-06", "close": 87.7105935, "volume": 6.0}, {"date": "2005-05-10", "close": 95.5070907, "volume": 88.0}, {"date": "2005-05-12", "close": 91.121561025, "volume": 15.0}, {"date": "2005-05-17", "close": 91.6088421, "volume": 13.0}, {"date": "2005-05-18", "close": 91.6088421, "volume": 7.0}, {"date": "2005-05-19", "close": 91.6088421, "volume": 10.0}, {"date": "2005-05-20", "close": 91.6088421, "volume": 21.0}, {"date": "2005-05-24", "close": 91.6088421, "volume": 75.0}, {"date": "2005-05-30", "close": 95.5070907, "volume": 103.0}, {"date": "2005-06-01", "close": 95.5070907, "volume": 72.0}, {"date": "2005-06-02", "close": 97.456215, "volume": 50.0}, {"date": "2005-06-07", "close": 97.456215, "volume": 308.0}, {"date": "2005-06-09", "close": 94.53252855, "volume": 41.0}, {"date": "2005-06-14", "close": 94.53252855, "volume": 92.0}, {"date": "2005-06-16", "close": 97.456215, "volume": 51.0}, {"date": "2005-06-17", "close": 99.4053393, "volume": 616.0}, {"date": "2005-06-20", "close": 99.4053393, "volume": 97.0}, {"date": "2005-06-21", "close": 98.43077715, "volume": 10.0}, {"date": "2005-06-22", "close": 99.4053393, "volume": 482.0}, {"date": "2005-06-23", "close": 102.32902575, "volume": 205.0}, {"date": "2005-06-24", "close": 105.2527122, "volume": 29.0}, {"date": "2005-06-27", "close": 100.37990145, "volume": 205.0}, {"date": "2005-06-28", "close": 102.32902575, "volume": 2.0}, {"date": "2005-06-30", "close": 102.32902575, "volume": 205.0}, {"date": "2005-07-01", "close": 105.2527122, "volume": 10.0}, {"date": "2005-07-04", "close": 101.3544636, "volume": 41.0}, {"date": "2005-07-05", "close": 102.32902575, "volume": 257.0}, {"date": "2005-07-06", "close": 104.27815005, "volume": 19.0}, {"date": "2005-07-07", "close": 102.32902575, "volume": 103.0}, {"date": "2005-07-08", "close": 103.3035879, "volume": 503.0}, {"date": "2005-07-12", "close": 104.27815005, "volume": 925.0}, {"date": "2005-07-14", "close": 107.2018365, "volume": 205.0}, {"date": "2005-07-15", "close": 107.2018365, "volume": 165.0}, {"date": "2005-07-20", "close": 107.2018365, "volume": 15.0}, {"date": "2005-07-25", "close": 105.2527122, "volume": 657.0}, {"date": "2005-07-26", "close": 105.2527122, "volume": 154.0}, {"date": "2005-07-27", "close": 105.2527122, "volume": 21.0}, {"date": "2005-07-29", "close": 107.2018365, "volume": 410.0}, {"date": "2005-08-02", "close": 106.22727435, "volume": 10.0}, {"date": "2005-08-05", "close": 105.2527122, "volume": 103.0}, {"date": "2005-08-08", "close": 105.2527122, "volume": 77.0}, {"date": "2005-08-09", "close": 105.2527122, "volume": 97.0}, {"date": "2005-08-10", "close": 106.22727435, "volume": 545.0}, {"date": "2005-08-11", "close": 102.32902575, "volume": 50.0}, {"date": "2005-08-12", "close": 102.32902575, "volume": 36.0}, {"date": "2005-08-15", "close": 102.32902575, "volume": 42.0}, {"date": "2005-08-16", "close": 102.32902575, "volume": 105.0}, {"date": "2005-08-22", "close": 108.17639865, "volume": 308.0}, {"date": "2005-08-23", "close": 107.2018365, "volume": 185.0}, {"date": "2005-08-24", "close": 109.1509608, "volume": 10.0}, {"date": "2005-08-25", "close": 109.1509608, "volume": 152.0}, {"date": "2005-08-26", "close": 121.82026875, "volume": 775.0}, {"date": "2005-08-29", "close": 116.947458, "volume": 400.0}, {"date": "2005-08-30", "close": 116.947458, "volume": 144.0}, {"date": "2005-08-31", "close": 121.82026875, "volume": 97.0}, {"date": "2005-09-06", "close": 121.82026875, "volume": 205.0}, {"date": "2005-09-12", "close": 117.92202015, "volume": 205.0}, {"date": "2005-09-13", "close": 117.92202015, "volume": 205.0}, {"date": "2005-09-14", "close": 121.82026875, "volume": 148.0}, {"date": "2005-09-15", "close": 121.82026875, "volume": 257.0}, {"date": "2005-09-16", "close": 121.82026875, "volume": 12.0}, {"date": "2005-09-19", "close": 126.6930795, "volume": 236.0}, {"date": "2005-09-20", "close": 126.6930795, "volume": 136.0}, {"date": "2005-09-22", "close": 124.7439552, "volume": 10.0}, {"date": "2005-09-23", "close": 126.6930795, "volume": 97.0}, {"date": "2005-09-26", "close": 126.6930795, "volume": 11.0}, {"date": "2005-09-27", "close": 124.7439552, "volume": 21.0}, {"date": "2005-09-28", "close": 124.7439552, "volume": 26.0}, {"date": "2005-09-29", "close": 124.7439552, "volume": 51.0}, {"date": "2005-09-30", "close": 126.6930795, "volume": 103.0}, {"date": "2005-10-04", "close": 131.56589025, "volume": 333.0}, {"date": "2005-10-05", "close": 129.61676595, "volume": 859.0}, {"date": "2005-10-06", "close": 129.61676595, "volume": 77.0}, {"date": "2005-10-07", "close": 129.61676595, "volume": 103.0}, {"date": "2005-10-11", "close": 138.3878253, "volume": 841.0}, {"date": "2005-10-12", "close": 138.3878253, "volume": 643.0}, {"date": "2005-10-13", "close": 138.3878253, "volume": 1164.0}, {"date": "2005-10-20", "close": 141.31151175, "volume": 898.0}, {"date": "2005-10-21", "close": 138.3878253, "volume": 978.0}, {"date": "2005-10-24", "close": 142.2860739, "volume": 177.0}, {"date": "2005-10-25", "close": 139.36238745, "volume": 2.0}, {"date": "2005-10-26", "close": 146.1843225, "volume": 339.0}, {"date": "2005-10-27", "close": 145.697041425, "volume": 34.0}, {"date": "2005-11-03", "close": 148.1334468, "volume": 424.0}, {"date": "2005-11-07", "close": 146.1843225, "volume": 339.0}, {"date": "2005-11-08", "close": 146.1843225, "volume": 51.0}, {"date": "2005-11-09", "close": 151.05713325, "volume": 338.0}, {"date": "2005-11-10", "close": 151.05713325, "volume": 66.0}, {"date": "2005-11-11", "close": 160.80275475, "volume": 298.0}, {"date": "2005-11-14", "close": 160.80275475, "volume": 35.0}, {"date": "2005-11-15", "close": 160.80275475, "volume": 16.0}, {"date": "2005-11-16", "close": 154.95538185, "volume": 62.0}, {"date": "2005-11-22", "close": 162.75187905, "volume": 575.0}, {"date": "2005-11-23", "close": 162.75187905, "volume": 167.0}, {"date": "2005-11-24", "close": 167.6246898, "volume": 149.0}, {"date": "2005-11-25", "close": 170.54837625, "volume": 82.0}, {"date": "2005-11-28", "close": 161.7773169, "volume": 180.0}, {"date": "2005-11-29", "close": 162.75187905, "volume": 21.0}, {"date": "2005-12-01", "close": 165.6755655, "volume": 51.0}, {"date": "2005-12-02", "close": 160.80275475, "volume": 21.0}, {"date": "2005-12-06", "close": 166.65012765, "volume": 15.0}, {"date": "2005-12-12", "close": 170.54837625, "volume": 31.0}, {"date": "2005-12-13", "close": 170.54837625, "volume": 51.0}, {"date": "2005-12-14", "close": 167.6246898, "volume": 30.0}, {"date": "2005-12-15", "close": 160.80275475, "volume": 9.0}, {"date": "2005-12-16", "close": 157.8790683, "volume": 12.0}, {"date": "2005-12-28", "close": 153.9808197, "volume": 148.0}, {"date": "2005-12-29", "close": 157.8790683, "volume": 44.0}, {"date": "2006-01-03", "close": 157.8790683, "volume": 95.0}, {"date": "2006-01-06", "close": 160.80275475, "volume": 82.0}, {"date": "2006-01-12", "close": 160.80275475, "volume": 185.0}, {"date": "2006-01-16", "close": 155.929944, "volume": 46.0}, {"date": "2006-01-18", "close": 155.929944, "volume": 205.0}, {"date": "2006-01-19", "close": 161.7773169, "volume": 113.0}, {"date": "2006-01-23", "close": 161.7773169, "volume": 21.0}, {"date": "2006-01-24", "close": 161.7773169, "volume": 9.0}, {"date": "2006-01-27", "close": 165.6755655, "volume": 118.0}, {"date": "2006-01-31", "close": 161.7773169, "volume": 27.0}, {"date": "2006-02-01", "close": 170.54837625, "volume": 595.0}, {"date": "2006-02-02", "close": 165.6755655, "volume": 224.0}, {"date": "2006-02-03", "close": 165.6755655, "volume": 137.0}, {"date": "2006-02-06", "close": 166.65012765, "volume": 1292.0}, {"date": "2006-02-07", "close": 170.54837625, "volume": 555.0}, {"date": "2006-02-08", "close": 170.54837625, "volume": 513.0}, {"date": "2006-02-09", "close": 173.4720627, "volume": 13.0}, {"date": "2006-02-10", "close": 194.91243, "volume": 5900.0}, {"date": "2006-02-13", "close": 194.91243, "volume": 7927.0}, {"date": "2006-02-14", "close": 194.91243, "volume": 513.0}, {"date": "2006-02-15", "close": 190.03961925, "volume": 51.0}, {"date": "2006-02-16", "close": 192.476024625, "volume": 318.0}, {"date": "2006-02-20", "close": 190.03961925, "volume": 304.0}, {"date": "2006-02-21", "close": 190.03961925, "volume": 154.0}, {"date": "2006-02-22", "close": 184.19224635, "volume": 220.0}, {"date": "2006-02-23", "close": 190.03961925, "volume": 151.0}, {"date": "2006-02-24", "close": 190.03961925, "volume": 60.0}, {"date": "2006-02-27", "close": 190.03961925, "volume": 1079.0}, {"date": "2006-02-28", "close": 190.03961925, "volume": 646.0}, {"date": "2006-03-01", "close": 190.03961925, "volume": 1757.0}, {"date": "2006-03-03", "close": 190.03961925, "volume": 2319.0}, {"date": "2006-03-07", "close": 190.03961925, "volume": 493.0}, {"date": "2006-03-08", "close": 190.03961925, "volume": 12.0}, {"date": "2006-03-10", "close": 193.93786785, "volume": 36.0}, {"date": "2006-03-13", "close": 193.93786785, "volume": 21.0}, {"date": "2006-03-15", "close": 193.93786785, "volume": 1642.0}, {"date": "2006-03-16", "close": 198.8106786, "volume": 18.0}, {"date": "2006-03-17", "close": 199.78524075, "volume": 99.0}, {"date": "2006-03-21", "close": 198.8106786, "volume": 67.0}, {"date": "2006-03-23", "close": 194.91243, "volume": 14.0}, {"date": "2006-03-24", "close": 194.91243, "volume": 65.0}, {"date": "2006-03-27", "close": 193.93786785, "volume": 5.0}, {"date": "2006-03-28", "close": 194.91243, "volume": 31.0}, {"date": "2006-03-29", "close": 194.91243, "volume": 2719.0}, {"date": "2006-03-30", "close": 194.91243, "volume": 2337.0}, {"date": "2006-03-31", "close": 193.93786785, "volume": 21.0}, {"date": "2006-04-03", "close": 190.03961925, "volume": 100.0}, {"date": "2006-04-04", "close": 180.29399775, "volume": 2873.0}, {"date": "2006-04-05", "close": 175.421187, "volume": 8445.0}, {"date": "2006-04-06", "close": 170.54837625, "volume": 140.0}, {"date": "2006-04-07", "close": 165.6755655, "volume": 106.0}, {"date": "2006-04-10", "close": 168.59925195, "volume": 205.0}, {"date": "2006-04-11", "close": 163.7264412, "volume": 274.0}, {"date": "2006-04-12", "close": 162.75187905, "volume": 90.0}, {"date": "2006-04-13", "close": 158.85363045, "volume": 13.0}, {"date": "2006-04-18", "close": 158.85363045, "volume": 36.0}, {"date": "2006-04-24", "close": 160.80275475, "volume": 15.0}, {"date": "2006-04-27", "close": 162.75187905, "volume": 2360.0}, {"date": "2006-05-02", "close": 165.6755655, "volume": 82.0}, {"date": "2006-05-04", "close": 164.70100335, "volume": 26.0}, {"date": "2006-05-05", "close": 162.75187905, "volume": 34.0}, {"date": "2006-05-09", "close": 160.80275475, "volume": 62.0}, {"date": "2006-05-10", "close": 151.05713325, "volume": 144.0}, {"date": "2006-05-11", "close": 154.468100775, "volume": 62.0}, {"date": "2006-05-12", "close": 162.75187905, "volume": 2248.0}, {"date": "2006-05-15", "close": 161.7773169, "volume": 71.0}, {"date": "2006-05-17", "close": 161.7773169, "volume": 160.0}, {"date": "2006-05-18", "close": 161.7773169, "volume": 308.0}, {"date": "2006-05-19", "close": 148.1334468, "volume": 523.0}, {"date": "2006-05-22", "close": 157.8790683, "volume": 66.0}, {"date": "2006-05-24", "close": 157.8790683, "volume": 21.0}, {"date": "2006-05-25", "close": 143.26063605, "volume": 113.0}, {"date": "2006-05-26", "close": 143.747917125, "volume": 41.0}, {"date": "2006-05-30", "close": 146.1843225, "volume": 26.0}, {"date": "2006-05-31", "close": 131.56589025, "volume": 6315.0}, {"date": "2006-06-02", "close": 132.5404524, "volume": 389.0}, {"date": "2006-06-05", "close": 132.5404524, "volume": 264.0}, {"date": "2006-06-07", "close": 128.6422038, "volume": 369.0}, {"date": "2006-06-08", "close": 128.6422038, "volume": 123.0}, {"date": "2006-06-13", "close": 128.6422038, "volume": 5.0}, {"date": "2006-06-14", "close": 128.6422038, "volume": 35.0}, {"date": "2006-06-15", "close": 129.61676595, "volume": 155.0}, {"date": "2006-06-16", "close": 132.5404524, "volume": 421.0}, {"date": "2006-06-20", "close": 126.6930795, "volume": 698.0}, {"date": "2006-06-22", "close": 126.6930795, "volume": 1036.0}, {"date": "2006-06-23", "close": 126.6930795, "volume": 513.0}, {"date": "2006-06-27", "close": 126.6930795, "volume": 62.0}, {"date": "2006-06-28", "close": 126.6930795, "volume": 73.0}, {"date": "2006-06-29", "close": 121.82026875, "volume": 1190.0}, {"date": "2006-06-30", "close": 126.6930795, "volume": 907.0}, {"date": "2006-07-04", "close": 128.154922725, "volume": 5.0}, {"date": "2006-07-05", "close": 128.154922725, "volume": 103.0}, {"date": "2006-07-06", "close": 121.82026875, "volume": 602.0}, {"date": "2006-07-07", "close": 118.8965823, "volume": 330.0}, {"date": "2006-07-10", "close": 120.8457066, "volume": 118.0}, {"date": "2006-07-11", "close": 121.332987675, "volume": 186.0}, {"date": "2006-07-12", "close": 118.8965823, "volume": 98.0}, {"date": "2006-07-13", "close": 118.409301225, "volume": 23.0}, {"date": "2006-07-14", "close": 116.947458, "volume": 1214.0}, {"date": "2006-07-17", "close": 112.07464725, "volume": 8.0}, {"date": "2006-07-18", "close": 113.0492094, "volume": 5.0}, {"date": "2006-07-19", "close": 114.02377155, "volume": 15.0}, {"date": "2006-07-20", "close": 116.947458, "volume": 347.0}, {"date": "2006-07-24", "close": 114.511052625, "volume": 257.0}, {"date": "2006-07-25", "close": 114.511052625, "volume": 352.0}, {"date": "2006-07-26", "close": 114.02377155, "volume": 205.0}, {"date": "2006-07-27", "close": 114.02377155, "volume": 205.0}, {"date": "2006-07-31", "close": 114.02377155, "volume": 128.0}, {"date": "2006-08-02", "close": 114.02377155, "volume": 359.0}, {"date": "2006-08-03", "close": 114.02377155, "volume": 97.0}, {"date": "2006-08-07", "close": 112.07464725, "volume": 554.0}, {"date": "2006-08-08", "close": 112.07464725, "volume": 10.0}, {"date": "2006-08-09", "close": 113.0492094, "volume": 287.0}, {"date": "2006-08-10", "close": 112.07464725, "volume": 154.0}, {"date": "2006-08-11", "close": 113.0492094, "volume": 26.0}, {"date": "2006-08-14", "close": 113.0492094, "volume": 142.0}, {"date": "2006-08-16", "close": 113.0492094, "volume": 103.0}, {"date": "2006-08-17", "close": 113.0492094, "volume": 298.0}, {"date": "2006-08-18", "close": 113.0492094, "volume": 564.0}, {"date": "2006-08-21", "close": 113.0492094, "volume": 333.0}, {"date": "2006-08-22", "close": 113.0492094, "volume": 205.0}, {"date": "2006-08-25", "close": 97.456215, "volume": 14015.0}, {"date": "2006-08-28", "close": 105.2527122, "volume": 1856.0}, {"date": "2006-08-29", "close": 102.32902575, "volume": 1190.0}, {"date": "2006-08-30", "close": 98.43077715, "volume": 667.0}, {"date": "2006-08-31", "close": 97.456215, "volume": 220.0}, {"date": "2006-09-01", "close": 97.456215, "volume": 241.0}, {"date": "2006-09-04", "close": 95.994371775, "volume": 1688.0}, {"date": "2006-09-05", "close": 96.48165285, "volume": 1866.0}, {"date": "2006-09-06", "close": 96.48165285, "volume": 1152.0}, {"date": "2006-09-07", "close": 97.456215, "volume": 493.0}, {"date": "2006-09-08", "close": 94.53252855, "volume": 621.0}, {"date": "2006-09-11", "close": 92.58340425, "volume": 1385.0}, {"date": "2006-09-12", "close": 92.58340425, "volume": 154.0}, {"date": "2006-09-13", "close": 91.6088421, "volume": 154.0}, {"date": "2006-09-14", "close": 90.63427995, "volume": 303.0}, {"date": "2006-09-15", "close": 92.58340425, "volume": 2185.0}, {"date": "2006-09-18", "close": 102.32902575, "volume": 2151.0}, {"date": "2006-09-19", "close": 107.2018365, "volume": 141.0}, {"date": "2006-09-20", "close": 109.1509608, "volume": 157.0}, {"date": "2006-09-21", "close": 109.1509608, "volume": 82.0}, {"date": "2006-09-22", "close": 108.17639865, "volume": 72.0}, {"date": "2006-09-25", "close": 107.2018365, "volume": 179.0}, {"date": "2006-09-26", "close": 107.2018365, "volume": 5.0}, {"date": "2006-09-27", "close": 107.2018365, "volume": 193.0}, {"date": "2006-09-28", "close": 107.2018365, "volume": 217.0}, {"date": "2006-09-29", "close": 108.17639865, "volume": 629.0}, {"date": "2006-10-02", "close": 110.12552295, "volume": 575.0}, {"date": "2006-10-03", "close": 107.2018365, "volume": 51.0}, {"date": "2006-10-05", "close": 107.2018365, "volume": 190.0}, {"date": "2006-10-06", "close": 109.1509608, "volume": 414.0}, {"date": "2006-10-09", "close": 109.1509608, "volume": 718.0}, {"date": "2006-10-10", "close": 107.689117575, "volume": 5.0}, {"date": "2006-10-12", "close": 107.2018365, "volume": 528.0}, {"date": "2006-10-13", "close": 107.2018365, "volume": 98.0}, {"date": "2006-10-16", "close": 107.2018365, "volume": 10.0}, {"date": "2006-10-17", "close": 107.2018365, "volume": 5.0}, {"date": "2006-10-18", "close": 107.2018365, "volume": 10.0}, {"date": "2006-10-20", "close": 107.2018365, "volume": 103.0}, {"date": "2006-10-23", "close": 107.2018365, "volume": 15.0}, {"date": "2006-10-25", "close": 107.2018365, "volume": 96.0}, {"date": "2006-10-26", "close": 107.2018365, "volume": 194.0}, {"date": "2006-10-27", "close": 110.12552295, "volume": 969.0}, {"date": "2006-10-30", "close": 110.12552295, "volume": 5.0}, {"date": "2006-10-31", "close": 108.17639865, "volume": 195.0}, {"date": "2006-11-01", "close": 109.1509608, "volume": 923.0}, {"date": "2006-11-02", "close": 112.07464725, "volume": 592.0}, {"date": "2006-11-03", "close": 114.02377155, "volume": 482.0}, {"date": "2006-11-06", "close": 112.07464725, "volume": 759.0}, {"date": "2006-11-07", "close": 114.02377155, "volume": 5.0}, {"date": "2006-11-08", "close": 114.02377155, "volume": 103.0}, {"date": "2006-11-09", "close": 112.07464725, "volume": 251.0}, {"date": "2006-11-10", "close": 112.07464725, "volume": 79.0}, {"date": "2006-11-13", "close": 114.02377155, "volume": 103.0}, {"date": "2006-11-14", "close": 114.02377155, "volume": 1.0}, {"date": "2006-11-15", "close": 114.02377155, "volume": 83.0}, {"date": "2006-11-16", "close": 114.02377155, "volume": 51.0}, {"date": "2006-11-20", "close": 112.07464725, "volume": 1078.0}, {"date": "2006-11-22", "close": 109.1509608, "volume": 5.0}, {"date": "2006-11-23", "close": 112.07464725, "volume": 1211.0}, {"date": "2006-11-27", "close": 114.02377155, "volume": 87.0}, {"date": "2006-11-28", "close": 114.02377155, "volume": 195.0}, {"date": "2006-12-01", "close": 114.02377155, "volume": 185.0}, {"date": "2006-12-04", "close": 114.02377155, "volume": 4.0}, {"date": "2006-12-05", "close": 112.561928325, "volume": 154.0}, {"date": "2006-12-06", "close": 116.947458, "volume": 36.0}, {"date": "2006-12-11", "close": 116.947458, "volume": 174.0}, {"date": "2006-12-12", "close": 114.02377155, "volume": 53.0}, {"date": "2006-12-13", "close": 116.947458, "volume": 103.0}, {"date": "2006-12-14", "close": 113.0492094, "volume": 156.0}, {"date": "2006-12-15", "close": 113.0492094, "volume": 16.0}, {"date": "2006-12-18", "close": 114.02377155, "volume": 2.0}, {"date": "2006-12-19", "close": 114.02377155, "volume": 142.0}, {"date": "2006-12-20", "close": 114.02377155, "volume": 482.0}, {"date": "2006-12-22", "close": 114.02377155, "volume": 528.0}, {"date": "2006-12-28", "close": 115.97289585, "volume": 51.0}, {"date": "2006-12-29", "close": 115.97289585, "volume": 205.0}, {"date": "2007-01-03", "close": 118.8965823, "volume": 43.0}, {"date": "2007-01-04", "close": 118.8965823, "volume": 4.0}, {"date": "2007-01-08", "close": 118.8965823, "volume": 21.0}, {"date": "2007-01-09", "close": 116.947458, "volume": 3263.0}, {"date": "2007-01-10", "close": 115.97289585, "volume": 36.0}, {"date": "2007-01-12", "close": 115.97289585, "volume": 122.0}, {"date": "2007-01-17", "close": 121.332987675, "volume": 71.0}, {"date": "2007-01-18", "close": 118.409301225, "volume": 51.0}, {"date": "2007-01-19", "close": 117.92202015, "volume": 5.0}, {"date": "2007-01-22", "close": 118.409301225, "volume": 176.0}, {"date": "2007-01-29", "close": 118.8965823, "volume": 26.0}, {"date": "2007-01-30", "close": 118.409301225, "volume": 51.0}, {"date": "2007-01-31", "close": 114.02377155, "volume": 410.0}, {"date": "2007-02-01", "close": 114.02377155, "volume": 8.0}, {"date": "2007-02-02", "close": 114.02377155, "volume": 718.0}, {"date": "2007-02-05", "close": 114.02377155, "volume": 5756.0}, {"date": "2007-02-06", "close": 115.97289585, "volume": 10261.0}, {"date": "2007-02-08", "close": 115.97289585, "volume": 193.0}, {"date": "2007-02-09", "close": 114.02377155, "volume": 4172.0}, {"date": "2007-02-14", "close": 114.02377155, "volume": 51.0}, {"date": "2007-02-15", "close": 114.02377155, "volume": 4.0}, {"date": "2007-02-19", "close": 112.07464725, "volume": 5.0}, {"date": "2007-02-20", "close": 112.07464725, "volume": 108.0}, {"date": "2007-02-22", "close": 111.1000851, "volume": 154.0}, {"date": "2007-02-23", "close": 111.1000851, "volume": 826.0}, {"date": "2007-02-26", "close": 115.485614775, "volume": 1165.0}, {"date": "2007-02-27", "close": 110.12552295, "volume": 127.0}, {"date": "2007-02-28", "close": 107.2018365, "volume": 154.0}, {"date": "2007-03-02", "close": 112.07464725, "volume": 257.0}, {"date": "2007-03-05", "close": 107.2018365, "volume": 1200.0}, {"date": "2007-03-06", "close": 109.1509608, "volume": 718.0}, {"date": "2007-03-08", "close": 107.2018365, "volume": 770.0}, {"date": "2007-03-12", "close": 107.2018365, "volume": 205.0}, {"date": "2007-03-13", "close": 107.2018365, "volume": 187.0}, {"date": "2007-03-19", "close": 112.07464725, "volume": 13.0}, {"date": "2007-03-22", "close": 107.2018365, "volume": 62.0}, {"date": "2007-03-26", "close": 107.2018365, "volume": 118.0}, {"date": "2007-03-28", "close": 107.2018365, "volume": 15.0}, {"date": "2007-03-29", "close": 109.1509608, "volume": 5.0}, {"date": "2007-04-02", "close": 109.1509608, "volume": 456.0}, {"date": "2007-04-03", "close": 109.1509608, "volume": 189.0}, {"date": "2007-04-05", "close": 109.1509608, "volume": 27.0}, {"date": "2007-04-10", "close": 110.12552295, "volume": 44.0}, {"date": "2007-04-11", "close": 107.2018365, "volume": 82.0}, {"date": "2007-04-13", "close": 107.2018365, "volume": 43.0}, {"date": "2007-04-16", "close": 107.2018365, "volume": 241.0}, {"date": "2007-04-17", "close": 107.2018365, "volume": 40.0}, {"date": "2007-04-18", "close": 107.2018365, "volume": 72.0}, {"date": "2007-04-19", "close": 107.2018365, "volume": 451.0}, {"date": "2007-04-20", "close": 107.2018365, "volume": 790.0}, {"date": "2007-04-24", "close": 107.2018365, "volume": 21.0}, {"date": "2007-04-26", "close": 107.2018365, "volume": 605.0}, {"date": "2007-04-27", "close": 107.2018365, "volume": 648.0}, {"date": "2007-04-30", "close": 105.2527122, "volume": 175.0}, {"date": "2007-05-02", "close": 105.2527122, "volume": 14.0}, {"date": "2007-05-03", "close": 105.2527122, "volume": 41.0}, {"date": "2007-05-04", "close": 105.2527122, "volume": 149.0}, {"date": "2007-05-07", "close": 105.2527122, "volume": 5.0}, {"date": "2007-05-09", "close": 104.27815005, "volume": 205.0}, {"date": "2007-05-10", "close": 105.2527122, "volume": 7.0}, {"date": "2007-05-16", "close": 105.2527122, "volume": 236.0}, {"date": "2007-05-18", "close": 107.2018365, "volume": 41.0}, {"date": "2007-05-21", "close": 107.2018365, "volume": 72.0}, {"date": "2007-05-22", "close": 106.22727435, "volume": 198.0}, {"date": "2007-05-23", "close": 107.2018365, "volume": 1026.0}, {"date": "2007-05-30", "close": 107.2018365, "volume": 18.0}, {"date": "2007-05-31", "close": 107.2018365, "volume": 207.0}, {"date": "2007-06-01", "close": 108.17639865, "volume": 5.0}, {"date": "2007-06-04", "close": 107.2018365, "volume": 31.0}, {"date": "2007-06-05", "close": 104.27815005, "volume": 94.0}, {"date": "2007-06-06", "close": 104.27815005, "volume": 119.0}, {"date": "2007-06-08", "close": 104.27815005, "volume": 4.0}, {"date": "2007-06-18", "close": 107.2018365, "volume": 31.0}, {"date": "2007-06-19", "close": 105.2527122, "volume": 90.0}, {"date": "2007-06-20", "close": 104.765431125, "volume": 113.0}, {"date": "2007-06-21", "close": 100.37990145, "volume": 916.0}, {"date": "2007-06-22", "close": 100.37990145, "volume": 24616.0}, {"date": "2007-06-26", "close": 99.4053393, "volume": 10.0}, {"date": "2007-06-27", "close": 99.4053393, "volume": 35.0}, {"date": "2007-06-29", "close": 100.37990145, "volume": 51.0}, {"date": "2007-07-02", "close": 100.37990145, "volume": 370.0}, {"date": "2007-07-03", "close": 100.37990145, "volume": 36.0}, {"date": "2007-07-05", "close": 103.790868975, "volume": 15.0}, {"date": "2007-07-06", "close": 105.2527122, "volume": 103.0}, {"date": "2007-07-10", "close": 105.2527122, "volume": 5.0}, {"date": "2007-07-12", "close": 105.2527122, "volume": 103.0}, {"date": "2007-07-13", "close": 106.714555425, "volume": 41.0}, {"date": "2007-07-16", "close": 106.22727435, "volume": 493.0}, {"date": "2007-07-26", "close": 102.816306825, "volume": 41.0}, {"date": "2007-07-27", "close": 99.4053393, "volume": 1007.0}, {"date": "2007-07-31", "close": 96.48165285, "volume": 43.0}, {"date": "2007-08-01", "close": 92.58340425, "volume": 358.0}, {"date": "2007-08-02", "close": 92.58340425, "volume": 3138.0}, {"date": "2007-08-03", "close": 92.58340425, "volume": 93.0}, {"date": "2007-08-07", "close": 92.58340425, "volume": 41.0}, {"date": "2007-08-08", "close": 92.58340425, "volume": 174.0}, {"date": "2007-08-09", "close": 92.58340425, "volume": 1288.0}, {"date": "2007-08-10", "close": 91.6088421, "volume": 1180.0}, {"date": "2007-08-15", "close": 90.63427995, "volume": 1129.0}, {"date": "2007-08-16", "close": 84.78690705, "volume": 267.0}, {"date": "2007-08-17", "close": 89.6597178, "volume": 15.0}, {"date": "2007-08-20", "close": 87.7105935, "volume": 5.0}, {"date": "2007-08-22", "close": 89.6597178, "volume": 144.0}, {"date": "2007-08-23", "close": 89.6597178, "volume": 10.0}, {"date": "2007-08-24", "close": 82.83778275, "volume": 658.0}, {"date": "2007-08-27", "close": 82.83778275, "volume": 862.0}, {"date": "2007-08-28", "close": 82.83778275, "volume": 77.0}, {"date": "2007-08-29", "close": 82.83778275, "volume": 12.0}, {"date": "2007-08-30", "close": 78.93953415, "volume": 12.0}, {"date": "2007-09-03", "close": 78.93953415, "volume": 503.0}, {"date": "2007-09-04", "close": 82.83778275, "volume": 213.0}, {"date": "2007-09-07", "close": 87.223312425, "volume": 31.0}, {"date": "2007-09-10", "close": 77.964972, "volume": 322.0}, {"date": "2007-09-11", "close": 77.964972, "volume": 6.0}, {"date": "2007-09-12", "close": 77.964972, "volume": 64.0}, {"date": "2007-09-14", "close": 76.503128775, "volume": 125.0}, {"date": "2007-09-17", "close": 76.503128775, "volume": 359.0}, {"date": "2007-09-19", "close": 74.0667234, "volume": 31.0}, {"date": "2007-09-20", "close": 74.0667234, "volume": 1031.0}, {"date": "2007-09-21", "close": 74.0667234, "volume": 144.0}, {"date": "2007-09-24", "close": 74.0667234, "volume": 15.0}, {"date": "2007-10-01", "close": 76.99040985, "volume": 323.0}, {"date": "2007-10-02", "close": 76.99040985, "volume": 688.0}, {"date": "2007-10-03", "close": 76.99040985, "volume": 1631.0}, {"date": "2007-10-04", "close": 75.04128555, "volume": 10.0}, {"date": "2007-10-12", "close": 76.0158477, "volume": 103.0}, {"date": "2007-10-15", "close": 78.93953415, "volume": 76.0}, {"date": "2007-10-16", "close": 77.964972, "volume": 134.0}, {"date": "2007-10-17", "close": 79.426815225, "volume": 159.0}, {"date": "2007-10-18", "close": 79.426815225, "volume": 62.0}, {"date": "2007-10-22", "close": 79.426815225, "volume": 6.0}, {"date": "2007-10-25", "close": 79.426815225, "volume": 51.0}, {"date": "2007-10-29", "close": 78.93953415, "volume": 15.0}, {"date": "2007-10-30", "close": 78.93953415, "volume": 3166.0}, {"date": "2007-10-31", "close": 79.426815225, "volume": 15.0}, {"date": "2007-11-01", "close": 78.93953415, "volume": 3.0}, {"date": "2007-11-05", "close": 75.04128555, "volume": 77.0}, {"date": "2007-11-06", "close": 73.09216125, "volume": 51.0}, {"date": "2007-11-07", "close": 73.579442325, "volume": 174.0}, {"date": "2007-11-09", "close": 71.14303695, "volume": 344.0}, {"date": "2007-11-13", "close": 73.09216125, "volume": 18.0}, {"date": "2007-11-14", "close": 73.09216125, "volume": 41.0}, {"date": "2007-11-15", "close": 73.09216125, "volume": 103.0}, {"date": "2007-11-16", "close": 73.09216125, "volume": 39.0}, {"date": "2007-11-19", "close": 73.09216125, "volume": 203.0}, {"date": "2007-11-20", "close": 75.04128555, "volume": 416.0}, {"date": "2007-11-21", "close": 76.503128775, "volume": 339.0}, {"date": "2007-11-22", "close": 75.04128555, "volume": 103.0}, {"date": "2007-11-23", "close": 77.964972, "volume": 323.0}, {"date": "2007-11-26", "close": 76.0158477, "volume": 1088.0}, {"date": "2007-11-27", "close": 78.93953415, "volume": 385.0}, {"date": "2007-11-28", "close": 77.964972, "volume": 51.0}, {"date": "2007-11-30", "close": 77.964972, "volume": 205.0}, {"date": "2007-12-03", "close": 77.964972, "volume": 36.0}, {"date": "2007-12-05", "close": 77.964972, "volume": 292.0}, {"date": "2007-12-07", "close": 77.964972, "volume": 21.0}, {"date": "2007-12-10", "close": 78.93953415, "volume": 103.0}, {"date": "2007-12-13", "close": 77.964972, "volume": 513.0}, {"date": "2007-12-17", "close": 77.964972, "volume": 154.0}, {"date": "2007-12-18", "close": 73.09216125, "volume": 1651.0}, {"date": "2007-12-19", "close": 73.09216125, "volume": 207.0}, {"date": "2007-12-31", "close": 75.528566625, "volume": 410.0}, {"date": "2008-01-04", "close": 78.452253075, "volume": 64.0}, {"date": "2008-01-07", "close": 77.964972, "volume": 125.0}, {"date": "2008-01-08", "close": 82.83778275, "volume": 115.0}, {"date": "2008-01-11", "close": 77.964972, "volume": 303.0}, {"date": "2008-01-14", "close": 77.964972, "volume": 4.0}, {"date": "2008-01-15", "close": 77.964972, "volume": 8.0}, {"date": "2008-01-16", "close": 78.452253075, "volume": 34.0}, {"date": "2008-01-18", "close": 78.452253075, "volume": 138.0}, {"date": "2008-01-21", "close": 78.452253075, "volume": 70.0}, {"date": "2008-01-22", "close": 77.964972, "volume": 393.0}, {"date": "2008-01-23", "close": 77.964972, "volume": 215.0}, {"date": "2008-01-24", "close": 68.2193505, "volume": 10.0}, {"date": "2008-01-31", "close": 77.964972, "volume": 205.0}, {"date": "2008-02-04", "close": 68.2193505, "volume": 1089.0}, {"date": "2008-02-05", "close": 76.0158477, "volume": 267.0}, {"date": "2008-02-06", "close": 71.14303695, "volume": 359.0}, {"date": "2008-02-12", "close": 58.473729, "volume": 325.0}, {"date": "2008-02-14", "close": 59.44829115, "volume": 103.0}, {"date": "2008-02-18", "close": 60.4228533, "volume": 103.0}, {"date": "2008-02-19", "close": 58.473729, "volume": 5239.0}, {"date": "2008-02-25", "close": 58.473729, "volume": 205.0}, {"date": "2008-02-26", "close": 60.4228533, "volume": 1755.0}, {"date": "2008-02-27", "close": 55.55004255, "volume": 310.0}, {"date": "2008-02-29", "close": 53.113637175, "volume": 25.0}, {"date": "2008-03-04", "close": 55.55004255, "volume": 113.0}, {"date": "2008-03-07", "close": 58.473729, "volume": 103.0}, {"date": "2008-03-10", "close": 58.473729, "volume": 462.0}, {"date": "2008-03-11", "close": 58.473729, "volume": 513.0}, {"date": "2008-03-12", "close": 58.473729, "volume": 934.0}, {"date": "2008-03-18", "close": 53.60091825, "volume": 398.0}, {"date": "2008-03-31", "close": 43.85529675, "volume": 190.0}, {"date": "2008-04-01", "close": 43.85529675, "volume": 133.0}, {"date": "2008-04-04", "close": 50.6772318, "volume": 21.0}, {"date": "2008-04-07", "close": 53.60091825, "volume": 279.0}, {"date": "2008-04-08", "close": 54.5754804, "volume": 257.0}, {"date": "2008-04-11", "close": 51.65179395, "volume": 608.0}, {"date": "2008-04-16", "close": 48.7281075, "volume": 300.0}, {"date": "2008-04-18", "close": 48.7281075, "volume": 8.0}, {"date": "2008-04-21", "close": 48.7281075, "volume": 105.0}, {"date": "2008-04-22", "close": 44.8298589, "volume": 21.0}, {"date": "2008-04-24", "close": 44.8298589, "volume": 103.0}, {"date": "2008-04-29", "close": 43.85529675, "volume": 103.0}, {"date": "2008-04-30", "close": 43.85529675, "volume": 123.0}, {"date": "2008-05-02", "close": 43.85529675, "volume": 92.0}, {"date": "2008-05-05", "close": 43.85529675, "volume": 51.0}, {"date": "2008-05-06", "close": 43.85529675, "volume": 41.0}, {"date": "2008-05-12", "close": 41.90617245, "volume": 51.0}, {"date": "2008-05-13", "close": 41.90617245, "volume": 51.0}, {"date": "2008-05-15", "close": 43.85529675, "volume": 123.0}, {"date": "2008-05-19", "close": 43.85529675, "volume": 257.0}, {"date": "2008-05-26", "close": 36.05879955, "volume": 246.0}, {"date": "2008-05-28", "close": 37.520642775, "volume": 677.0}, {"date": "2008-06-02", "close": 38.982486, "volume": 92.0}, {"date": "2008-06-03", "close": 40.9316103, "volume": 308.0}, {"date": "2008-06-04", "close": 38.982486, "volume": 31288.0}, {"date": "2008-06-10", "close": 36.05879955, "volume": 97.0}, {"date": "2008-06-11", "close": 38.00792385, "volume": 421.0}, {"date": "2008-06-13", "close": 38.495204925, "volume": 273.0}, {"date": "2008-06-17", "close": 38.00792385, "volume": 611.0}, {"date": "2008-06-18", "close": 38.00792385, "volume": 360.0}, {"date": "2008-06-19", "close": 38.495204925, "volume": 41.0}, {"date": "2008-06-23", "close": 38.982486, "volume": 55.0}, {"date": "2008-06-25", "close": 38.982486, "volume": 175.0}, {"date": "2008-06-26", "close": 39.469767075, "volume": 16.0}, {"date": "2008-06-27", "close": 39.469767075, "volume": 69.0}, {"date": "2008-06-30", "close": 37.0333617, "volume": 1707.0}, {"date": "2008-07-03", "close": 42.8807346, "volume": 29.0}, {"date": "2008-07-04", "close": 40.9316103, "volume": 204.0}, {"date": "2008-07-11", "close": 42.393453525, "volume": 1570.0}, {"date": "2008-07-17", "close": 42.8807346, "volume": 154.0}, {"date": "2008-07-18", "close": 41.418891375, "volume": 20.0}, {"date": "2008-07-22", "close": 47.266264275, "volume": 108.0}, {"date": "2008-07-25", "close": 46.7789832, "volume": 72.0}, {"date": "2008-07-29", "close": 44.8298589, "volume": 174.0}, {"date": "2008-07-30", "close": 41.418891375, "volume": 226.0}, {"date": "2008-07-31", "close": 41.418891375, "volume": 62.0}, {"date": "2008-08-01", "close": 41.418891375, "volume": 49.0}, {"date": "2008-08-08", "close": 38.982486, "volume": 975.0}, {"date": "2008-08-13", "close": 43.85529675, "volume": 21.0}, {"date": "2008-08-22", "close": 40.9316103, "volume": 26.0}, {"date": "2008-08-29", "close": 42.8807346, "volume": 103.0}, {"date": "2008-09-01", "close": 47.266264275, "volume": 20.0}, {"date": "2008-09-03", "close": 45.80442105, "volume": 317.0}, {"date": "2008-09-04", "close": 46.7789832, "volume": 257.0}, {"date": "2008-09-05", "close": 48.7281075, "volume": 485.0}, {"date": "2008-09-08", "close": 48.240826425, "volume": 259.0}, {"date": "2008-09-11", "close": 43.85529675, "volume": 356.0}, {"date": "2008-09-12", "close": 42.8807346, "volume": 978.0}, {"date": "2008-09-15", "close": 39.95704815, "volume": 545.0}, {"date": "2008-09-16", "close": 38.982486, "volume": 1869.0}, {"date": "2008-09-17", "close": 38.982486, "volume": 41.0}, {"date": "2008-09-19", "close": 38.982486, "volume": 103.0}, {"date": "2008-09-23", "close": 40.9316103, "volume": 62.0}, {"date": "2008-09-24", "close": 38.00792385, "volume": 68.0}, {"date": "2008-09-25", "close": 39.95704815, "volume": 60.0}, {"date": "2008-09-30", "close": 38.00792385, "volume": 581.0}, {"date": "2008-10-01", "close": 38.00792385, "volume": 185.0}, {"date": "2008-10-03", "close": 39.95704815, "volume": 14.0}, {"date": "2008-10-06", "close": 37.0333617, "volume": 14.0}, {"date": "2008-10-08", "close": 37.0333617, "volume": 36.0}, {"date": "2008-10-09", "close": 38.982486, "volume": 13.0}, {"date": "2008-10-10", "close": 37.0333617, "volume": 23.0}, {"date": "2008-10-14", "close": 40.444329225, "volume": 77.0}, {"date": "2008-10-15", "close": 40.9316103, "volume": 528.0}, {"date": "2008-10-16", "close": 39.95704815, "volume": 282.0}, {"date": "2008-10-28", "close": 37.520642775, "volume": 205.0}, {"date": "2008-10-29", "close": 37.0333617, "volume": 893.0}, {"date": "2008-11-05", "close": 38.00792385, "volume": 26.0}, {"date": "2008-11-07", "close": 36.05879955, "volume": 308.0}, {"date": "2008-11-13", "close": 33.1351131, "volume": 882.0}, {"date": "2008-11-18", "close": 33.1351131, "volume": 154.0}, {"date": "2008-11-19", "close": 32.16055095, "volume": 257.0}, {"date": "2008-11-26", "close": 29.2368645, "volume": 262.0}, {"date": "2008-12-05", "close": 29.2368645, "volume": 14.0}, {"date": "2008-12-15", "close": 28.749583425, "volume": 174.0}, {"date": "2008-12-17", "close": 27.775021275, "volume": 18.0}, {"date": "2009-01-08", "close": 26.800459125, "volume": 31.0}, {"date": "2009-02-03", "close": 24.36405375, "volume": 51.0}, {"date": "2009-02-06", "close": 22.41492945, "volume": 328.0}, {"date": "2009-02-12", "close": 19.491243, "volume": 41.0}, {"date": "2009-02-13", "close": 19.491243, "volume": 132.0}, {"date": "2009-02-18", "close": 19.491243, "volume": 7.0}, {"date": "2009-02-26", "close": 17.5421187, "volume": 29.0}, {"date": "2009-03-13", "close": 17.5421187, "volume": 381.0}, {"date": "2009-03-16", "close": 18.029399775, "volume": 31.0}, {"date": "2009-03-17", "close": 17.5421187, "volume": 103.0}, {"date": "2009-03-18", "close": 15.5929944, "volume": 443.0}, {"date": "2009-03-26", "close": 17.5421187, "volume": 257.0}, {"date": "2009-03-27", "close": 19.491243, "volume": 257.0}, {"date": "2009-04-02", "close": 19.491243, "volume": 722.0}, {"date": "2009-04-03", "close": 19.491243, "volume": 159.0}, {"date": "2009-04-07", "close": 19.978524075, "volume": 1026.0}, {"date": "2009-04-09", "close": 19.491243, "volume": 62.0}, {"date": "2009-04-14", "close": 19.491243, "volume": 2116.0}, {"date": "2009-04-16", "close": 19.491243, "volume": 757.0}, {"date": "2009-04-17", "close": 19.491243, "volume": 350.0}, {"date": "2009-04-21", "close": 19.003961925, "volume": 257.0}, {"date": "2009-04-28", "close": 19.491243, "volume": 3078.0}, {"date": "2009-04-30", "close": 19.491243, "volume": 308.0}, {"date": "2009-05-04", "close": 19.003961925, "volume": 616.0}, {"date": "2009-05-05", "close": 19.491243, "volume": 8209.0}, {"date": "2009-05-07", "close": 19.491243, "volume": 231.0}, {"date": "2009-05-08", "close": 19.491243, "volume": 636.0}, {"date": "2009-05-12", "close": 19.491243, "volume": 6391.0}, {"date": "2009-05-19", "close": 22.41492945, "volume": 267.0}, {"date": "2009-05-22", "close": 20.46580515, "volume": 15.0}, {"date": "2009-05-29", "close": 22.902210525, "volume": 31.0}, {"date": "2009-06-04", "close": 22.902210525, "volume": 64.0}, {"date": "2009-06-09", "close": 22.902210525, "volume": 14.0}, {"date": "2009-06-10", "close": 22.41492945, "volume": 610.0}, {"date": "2009-06-11", "close": 22.41492945, "volume": 187.0}, {"date": "2009-06-12", "close": 22.41492945, "volume": 257.0}, {"date": "2009-06-15", "close": 22.41492945, "volume": 205.0}, {"date": "2009-06-16", "close": 19.978524075, "volume": 1129.0}, {"date": "2009-06-17", "close": 21.4403673, "volume": 205.0}, {"date": "2009-06-18", "close": 19.978524075, "volume": 108.0}, {"date": "2009-06-19", "close": 19.978524075, "volume": 131.0}, {"date": "2009-06-22", "close": 22.41492945, "volume": 441.0}, {"date": "2009-06-23", "close": 22.41492945, "volume": 45.0}, {"date": "2009-07-01", "close": 21.4403673, "volume": 51.0}, {"date": "2009-07-03", "close": 21.4403673, "volume": 462.0}, {"date": "2009-07-06", "close": 21.4403673, "volume": 136.0}, {"date": "2009-07-07", "close": 21.4403673, "volume": 410.0}, {"date": "2009-07-10", "close": 21.4403673, "volume": 154.0}, {"date": "2009-07-13", "close": 21.4403673, "volume": 123.0}, {"date": "2009-07-14", "close": 21.4403673, "volume": 226.0}, {"date": "2009-07-16", "close": 20.46580515, "volume": 51.0}, {"date": "2009-07-17", "close": 21.4403673, "volume": 240.0}, {"date": "2009-07-20", "close": 21.4403673, "volume": 410.0}, {"date": "2009-07-21", "close": 21.4403673, "volume": 410.0}, {"date": "2009-07-22", "close": 21.4403673, "volume": 872.0}, {"date": "2009-07-24", "close": 21.4403673, "volume": 2104.0}, {"date": "2009-07-27", "close": 21.4403673, "volume": 462.0}, {"date": "2009-07-29", "close": 21.4403673, "volume": 17228.0}, {"date": "2009-07-30", "close": 21.4403673, "volume": 462.0}, {"date": "2009-08-04", "close": 21.4403673, "volume": 359.0}, {"date": "2009-08-05", "close": 21.4403673, "volume": 103.0}, {"date": "2009-08-07", "close": 20.953086225, "volume": 1529.0}, {"date": "2009-08-10", "close": 20.46580515, "volume": 1485.0}, {"date": "2009-08-11", "close": 20.46580515, "volume": 1642.0}, {"date": "2009-08-12", "close": 19.978524075, "volume": 831.0}, {"date": "2009-08-13", "close": 20.46580515, "volume": 393.0}, {"date": "2009-08-14", "close": 20.46580515, "volume": 2206.0}, {"date": "2009-08-17", "close": 20.46580515, "volume": 349.0}, {"date": "2009-08-18", "close": 20.46580515, "volume": 1432.0}, {"date": "2009-08-19", "close": 19.978524075, "volume": 942.0}, {"date": "2009-08-20", "close": 20.46580515, "volume": 515.0}, {"date": "2009-08-21", "close": 20.46580515, "volume": 1630.0}, {"date": "2009-08-24", "close": 20.46580515, "volume": 2588.0}, {"date": "2009-08-25", "close": 20.46580515, "volume": 1884.0}, {"date": "2009-08-26", "close": 20.46580515, "volume": 936.0}, {"date": "2009-08-27", "close": 20.46580515, "volume": 1653.0}, {"date": "2009-08-28", "close": 20.46580515, "volume": 2784.0}, {"date": "2009-08-31", "close": 20.46580515, "volume": 3856.0}, {"date": "2009-09-01", "close": 19.978524075, "volume": 1988.0}, {"date": "2009-09-02", "close": 19.978524075, "volume": 45.0}, {"date": "2009-09-03", "close": 21.4403673, "volume": 1850.0}, {"date": "2009-09-04", "close": 21.4403673, "volume": 185.0}, {"date": "2009-09-07", "close": 21.4403673, "volume": 2485.0}, {"date": "2009-09-08", "close": 21.4403673, "volume": 103.0}, {"date": "2009-09-09", "close": 21.4403673, "volume": 23.0}, {"date": "2009-09-11", "close": 22.41492945, "volume": 910.0}, {"date": "2009-09-14", "close": 22.41492945, "volume": 218.0}, {"date": "2009-09-17", "close": 21.927648375, "volume": 205.0}, {"date": "2009-09-18", "close": 21.4403673, "volume": 103.0}, {"date": "2009-09-21", "close": 21.4403673, "volume": 35827.0}, {"date": "2009-09-22", "close": 23.3894916, "volume": 1947.0}, {"date": "2009-09-23", "close": 23.3894916, "volume": 3.0}, {"date": "2009-09-25", "close": 26.31317805, "volume": 41.0}, {"date": "2009-09-28", "close": 25.3386159, "volume": 308.0}, {"date": "2009-09-29", "close": 25.3386159, "volume": 257.0}, {"date": "2009-10-02", "close": 25.3386159, "volume": 113.0}, {"date": "2009-10-06", "close": 24.36405375, "volume": 737.0}, {"date": "2009-10-07", "close": 23.876772675, "volume": 312.0}, {"date": "2009-10-08", "close": 24.36405375, "volume": 895.0}, {"date": "2009-10-09", "close": 26.31317805, "volume": 308.0}, {"date": "2009-10-12", "close": 24.36405375, "volume": 513.0}, {"date": "2009-10-14", "close": 24.851334825, "volume": 51.0}, {"date": "2009-10-21", "close": 25.3386159, "volume": 205.0}, {"date": "2009-10-22", "close": 25.3386159, "volume": 205.0}, {"date": "2009-10-28", "close": 25.3386159, "volume": 308.0}, {"date": "2009-10-30", "close": 25.3386159, "volume": 4311.0}, {"date": "2009-11-02", "close": 28.26230235, "volume": 220.0}, {"date": "2009-11-03", "close": 27.2877402, "volume": 3191.0}, {"date": "2009-11-04", "close": 26.31317805, "volume": 468.0}, {"date": "2009-11-05", "close": 28.26230235, "volume": 82.0}, {"date": "2009-12-04", "close": 31.1859888, "volume": 152.0}, {"date": "2009-12-14", "close": 29.724145575, "volume": 41.0}, {"date": "2009-12-15", "close": 28.26230235, "volume": 5165.0}, {"date": "2009-12-17", "close": 28.26230235, "volume": 2515.0}, {"date": "2009-12-18", "close": 28.26230235, "volume": 205.0}, {"date": "2009-12-21", "close": 28.26230235, "volume": 31.0}, {"date": "2009-12-24", "close": 28.26230235, "volume": 677.0}, {"date": "2009-12-29", "close": 30.21142665, "volume": 363.0}, {"date": "2009-12-30", "close": 30.21142665, "volume": 238.0}, {"date": "2010-01-11", "close": 30.21142665, "volume": 23.0}, {"date": "2010-01-13", "close": 30.21142665, "volume": 13.0}, {"date": "2010-01-25", "close": 28.26230235, "volume": 810.0}, {"date": "2010-01-27", "close": 28.26230235, "volume": 821.0}, {"date": "2010-01-28", "close": 29.2368645, "volume": 410.0}, {"date": "2010-02-02", "close": 30.21142665, "volume": 308.0}, {"date": "2010-02-03", "close": 30.21142665, "volume": 507.0}, {"date": "2010-02-04", "close": 29.2368645, "volume": 2052.0}, {"date": "2010-02-08", "close": 29.2368645, "volume": 18.0}, {"date": "2010-02-10", "close": 29.2368645, "volume": 359.0}, {"date": "2010-02-11", "close": 29.2368645, "volume": 14.0}, {"date": "2010-02-12", "close": 29.2368645, "volume": 5.0}, {"date": "2010-02-15", "close": 29.2368645, "volume": 46.0}, {"date": "2010-02-26", "close": 34.10967525, "volume": 251.0}, {"date": "2010-03-02", "close": 34.10967525, "volume": 51.0}, {"date": "2010-03-11", "close": 34.10967525, "volume": 58.0}, {"date": "2010-03-30", "close": 29.2368645, "volume": 308.0}, {"date": "2010-04-06", "close": 28.26230235, "volume": 51.0}, {"date": "2010-04-07", "close": 26.31317805, "volume": 82.0}, {"date": "2010-04-08", "close": 26.800459125, "volume": 103.0}, {"date": "2010-04-09", "close": 26.800459125, "volume": 243.0}, {"date": "2010-04-19", "close": 26.31317805, "volume": 617.0}, {"date": "2010-04-23", "close": 26.31317805, "volume": 17.0}, {"date": "2010-04-30", "close": 26.31317805, "volume": 382.0}, {"date": "2010-05-04", "close": 26.31317805, "volume": 205.0}, {"date": "2010-05-06", "close": 26.31317805, "volume": 51.0}, {"date": "2010-05-12", "close": 26.31317805, "volume": 9.0}, {"date": "2010-05-13", "close": 24.36405375, "volume": 195.0}, {"date": "2010-05-18", "close": 26.31317805, "volume": 31.0}, {"date": "2010-05-20", "close": 25.3386159, "volume": 590.0}, {"date": "2010-05-21", "close": 25.3386159, "volume": 436.0}, {"date": "2010-05-24", "close": 25.825896975, "volume": 644.0}, {"date": "2010-05-25", "close": 26.31317805, "volume": 103.0}, {"date": "2010-05-28", "close": 24.36405375, "volume": 308.0}, {"date": "2010-06-03", "close": 21.4403673, "volume": 272.0}, {"date": "2010-06-07", "close": 21.4403673, "volume": 382.0}, {"date": "2010-06-09", "close": 19.491243, "volume": 370.0}, {"date": "2010-06-11", "close": 18.51668085, "volume": 31.0}, {"date": "2010-06-18", "close": 19.491243, "volume": 62.0}, {"date": "2010-06-21", "close": 21.4403673, "volume": 24.0}, {"date": "2010-06-23", "close": 21.4403673, "volume": 69.0}, {"date": "2010-06-24", "close": 19.978524075, "volume": 205.0}, {"date": "2010-07-07", "close": 20.46580515, "volume": 308.0}, {"date": "2010-07-16", "close": 20.46580515, "volume": 184.0}, {"date": "2010-07-26", "close": 18.029399775, "volume": 30.0}, {"date": "2010-07-29", "close": 19.491243, "volume": 212.0}, {"date": "2010-08-13", "close": 20.953086225, "volume": 51.0}, {"date": "2010-08-16", "close": 20.46580515, "volume": 25.0}, {"date": "2010-08-20", "close": 19.491243, "volume": 51.0}, {"date": "2010-08-25", "close": 18.51668085, "volume": 27.0}, {"date": "2010-08-31", "close": 14.61843225, "volume": 41.0}, {"date": "2010-09-02", "close": 15.5929944, "volume": 180.0}, {"date": "2010-09-06", "close": 16.080275475, "volume": 61.0}, {"date": "2010-09-07", "close": 15.5929944, "volume": 56.0}, {"date": "2010-09-08", "close": 16.080275475, "volume": 51.0}, {"date": "2010-09-09", "close": 16.080275475, "volume": 41.0}, {"date": "2010-09-16", "close": 15.5929944, "volume": 51.0}, {"date": "2010-09-20", "close": 14.61843225, "volume": 46.0}, {"date": "2010-09-28", "close": 14.61843225, "volume": 318.0}, {"date": "2010-09-29", "close": 14.131151175, "volume": 22.0}, {"date": "2010-10-05", "close": 15.105713325, "volume": 51.0}, {"date": "2010-10-08", "close": 15.105713325, "volume": 51.0}, {"date": "2010-10-12", "close": 14.131151175, "volume": 51.0}, {"date": "2010-10-14", "close": 13.6438701, "volume": 77.0}, {"date": "2010-10-18", "close": 13.6438701, "volume": 185.0}, {"date": "2010-10-21", "close": 13.6438701, "volume": 205.0}, {"date": "2010-11-02", "close": 13.156589025, "volume": 103.0}, {"date": "2010-11-05", "close": 13.156589025, "volume": 923.0}, {"date": "2010-11-08", "close": 13.156589025, "volume": 239.0}, {"date": "2010-11-09", "close": 13.156589025, "volume": 53.0}, {"date": "2010-11-10", "close": 13.156589025, "volume": 5.0}, {"date": "2010-11-11", "close": 13.156589025, "volume": 41.0}, {"date": "2010-11-26", "close": 13.6438701, "volume": 1093.0}, {"date": "2010-11-30", "close": 13.6438701, "volume": 164.0}, {"date": "2010-12-01", "close": 13.6438701, "volume": 98.0}, {"date": "2010-12-02", "close": 12.66930795, "volume": 277.0}, {"date": "2010-12-03", "close": 12.66930795, "volume": 82.0}, {"date": "2010-12-13", "close": 10.72018365, "volume": 270.0}, {"date": "2010-12-14", "close": 9.453252855, "volume": 148.0}, {"date": "2010-12-15", "close": 10.72018365, "volume": 249.0}, {"date": "2010-12-22", "close": 9.258340425, "volume": 410.0}, {"date": "2011-01-04", "close": 9.55070907, "volume": 205.0}, {"date": "2011-01-12", "close": 9.7456215, "volume": 185.0}, {"date": "2011-01-14", "close": 9.7456215, "volume": 51.0}, {"date": "2011-01-19", "close": 9.7456215, "volume": 179.0}, {"date": "2011-02-08", "close": 9.7456215, "volume": 101.0}, {"date": "2011-02-09", "close": 9.35579664, "volume": 351.0}, {"date": "2011-02-10", "close": 9.258340425, "volume": 118.0}, {"date": "2011-02-15", "close": 8.77105935, "volume": 82.0}, {"date": "2011-02-16", "close": 8.77105935, "volume": 13.0}, {"date": "2011-02-22", "close": 8.77105935, "volume": 47.0}, {"date": "2011-02-24", "close": 9.7456215, "volume": 410.0}, {"date": "2011-02-28", "close": 8.283778275, "volume": 103.0}, {"date": "2011-03-02", "close": 7.7964972, "volume": 513.0}, {"date": "2011-03-10", "close": 8.283778275, "volume": 165.0}, {"date": "2011-03-28", "close": 8.283778275, "volume": 51.0}, {"date": "2011-03-29", "close": 8.283778275, "volume": 82.0}, {"date": "2011-03-30", "close": 8.283778275, "volume": 49.0}, {"date": "2011-04-07", "close": 7.7964972, "volume": 103.0}, {"date": "2011-04-14", "close": 7.114303695, "volume": 12.0}, {"date": "2011-04-15", "close": 7.699040985, "volume": 558.0}, {"date": "2011-04-21", "close": 8.18632206, "volume": 31.0}, {"date": "2011-04-29", "close": 7.7964972, "volume": 205.0}, {"date": "2011-05-16", "close": 7.7964972, "volume": 142.0}, {"date": "2011-05-18", "close": 7.60158477, "volume": 154.0}, {"date": "2011-06-01", "close": 7.114303695, "volume": 103.0}, {"date": "2011-06-03", "close": 4.87281075, "volume": 226.0}, {"date": "2011-06-06", "close": 4.385529675, "volume": 1468.0}, {"date": "2011-06-07", "close": 4.87281075, "volume": 800.0}, {"date": "2011-06-08", "close": 4.87281075, "volume": 308.0}, {"date": "2011-07-20", "close": 6.82193505, "volume": 31.0}, {"date": "2011-07-28", "close": 4.87281075, "volume": 1129.0}, {"date": "2011-07-29", "close": 4.87281075, "volume": 451.0}, {"date": "2011-08-10", "close": 4.970266965, "volume": 716.0}, {"date": "2011-08-17", "close": 5.45754804, "volume": 41.0}, {"date": "2011-08-29", "close": 7.21175991, "volume": 687.0}, {"date": "2011-08-31", "close": 5.8473729, "volume": 308.0}, {"date": "2011-09-02", "close": 7.21175991, "volume": 103.0}, {"date": "2011-09-07", "close": 5.26263561, "volume": 103.0}, {"date": "2011-09-12", "close": 3.8982486, "volume": 101.0}, {"date": "2011-09-20", "close": 3.410967525, "volume": 103.0}, {"date": "2011-09-28", "close": 3.410967525, "volume": 205.0}, {"date": "2011-11-02", "close": 3.50842374, "volume": 225.0}, {"date": "2011-11-07", "close": 3.70333617, "volume": 582.0}, {"date": "2011-11-16", "close": 3.70333617, "volume": 371.0}, {"date": "2011-11-21", "close": 4.87281075, "volume": 103.0}, {"date": "2011-11-22", "close": 4.87281075, "volume": 51.0}, {"date": "2011-11-24", "close": 3.8982486, "volume": 154.0}, {"date": "2011-12-09", "close": 2.92368645, "volume": 139.0}, {"date": "2012-01-09", "close": 3.995704815, "volume": 139.0}, {"date": "2012-01-11", "close": 3.995704815, "volume": 205.0}, {"date": "2012-01-17", "close": 4.09316103, "volume": 410.0}, {"date": "2012-02-07", "close": 3.995704815, "volume": 318.0}, {"date": "2012-02-08", "close": 4.190617245, "volume": 154.0}, {"date": "2012-02-15", "close": 3.410967525, "volume": 513.0}, {"date": "2012-03-01", "close": 2.92368645, "volume": 369.0}, {"date": "2012-03-02", "close": 2.436405375, "volume": 770.0}, {"date": "2012-03-05", "close": 2.436405375, "volume": 150.0}, {"date": "2012-03-08", "close": 2.53386159, "volume": 770.0}, {"date": "2012-04-02", "close": 2.631317805, "volume": 575.0}, {"date": "2012-04-11", "close": 2.53386159, "volume": 154.0}, {"date": "2012-04-24", "close": 2.631317805, "volume": 21.0}, {"date": "2012-05-21", "close": 2.826230235, "volume": 180.0}, {"date": "2012-05-29", "close": 2.53386159, "volume": 21.0}, {"date": "2012-06-13", "close": 2.53386159, "volume": 103.0}, {"date": "2012-06-18", "close": 2.631317805, "volume": 564.0}, {"date": "2012-06-19", "close": 2.53386159, "volume": 205.0}, {"date": "2012-06-21", "close": 2.826230235, "volume": 246.0}, {"date": "2012-07-11", "close": 2.14403673, "volume": 272.0}, {"date": "2012-07-18", "close": 2.14403673, "volume": 164.0}, {"date": "2012-08-08", "close": 2.14403673, "volume": 103.0}, {"date": "2012-08-22", "close": 2.14403673, "volume": 5.0}, {"date": "2012-09-10", "close": 2.14403673, "volume": 10.0}, {"date": "2012-09-13", "close": 2.14403673, "volume": 87.0}, {"date": "2012-09-14", "close": 2.14403673, "volume": 236.0}, {"date": "2012-09-17", "close": 2.14403673, "volume": 172.0}, {"date": "2012-11-30", "close": 2.14403673, "volume": 257.0}, {"date": "2012-12-12", "close": 1.75421187, "volume": 169.0}, {"date": "2012-12-21", "close": 1.75421187, "volume": 698.0}, {"date": "2012-12-27", "close": 1.55929944, "volume": 69.0}, {"date": "2012-12-28", "close": 1.55929944, "volume": 40.0}, {"date": "2012-12-31", "close": 1.55929944, "volume": 526.0}, {"date": "2013-01-18", "close": 1.36438701, "volume": 10.0}, {"date": "2013-01-31", "close": 1.36438701, "volume": 103.0}, {"date": "2013-02-06", "close": 1.9491243, "volume": 410.0}, {"date": "2013-02-11", "close": 1.9491243, "volume": 1026.0}, {"date": "2013-02-13", "close": 1.36438701, "volume": 123.0}, {"date": "2013-02-19", "close": 1.266930795, "volume": 553.0}, {"date": "2013-02-20", "close": 2.33894916, "volume": 674.0}, {"date": "2013-02-21", "close": 1.9491243, "volume": 0.0}, {"date": "2013-02-28", "close": 3.021142665, "volume": 616.0}, {"date": "2013-03-01", "close": 2.92368645, "volume": 302.0}, {"date": "2013-03-13", "close": 1.9491243, "volume": 1539.0}, {"date": "2013-03-18", "close": 1.75421187, "volume": 1026.0}, {"date": "2013-04-05", "close": 1.75421187, "volume": 23.0}, {"date": "2013-05-29", "close": 0.97456215, "volume": 8.0}, {"date": "2013-05-30", "close": 0.97456215, "volume": 48.0}, {"date": "2013-06-25", "close": 0.97456215, "volume": 307.0}, {"date": "2013-11-04", "close": 1.75421187, "volume": 181.0}, {"date": "2013-12-02", "close": 1.9491243, "volume": 139.0}, {"date": "2013-12-03", "close": 1.9491243, "volume": 26.0}, {"date": "2013-12-11", "close": 1.9491243, "volume": 92.0}, {"date": "2014-01-22", "close": 1.9491243, "volume": 513.0}, {"date": "2014-01-28", "close": 1.55929944, "volume": 2206.0}, {"date": "2014-01-29", "close": 1.9491243, "volume": 534.0}, {"date": "2014-02-04", "close": 2.72877402, "volume": 359.0}, {"date": "2014-02-05", "close": 2.53386159, "volume": 205.0}, {"date": "2014-02-11", "close": 2.53386159, "volume": null}, {"date": "2014-02-13", "close": 2.241492945, "volume": 245.0}, {"date": "2015-05-12", "close": 0.233894916, "volume": 51305.0}, {"date": "2015-05-13", "close": 0.233894916, "volume": 61566.0}, {"date": "2015-05-18", "close": 0.233894916, "volume": 15392.0}, {"date": "2015-05-20", "close": 0.253386159, "volume": 20522.0}, {"date": "2015-05-22", "close": 0.233894916, "volume": 23087.0}, {"date": "2015-05-25", "close": 0.253386159, "volume": 12826.0}, {"date": "2015-05-29", "close": 0.292368645, "volume": 25653.0}, {"date": "2015-06-01", "close": 0.253386159, "volume": 30783.0}, {"date": "2015-06-03", "close": 0.292368645, "volume": 38479.0}, {"date": "2015-06-05", "close": 0.292368645, "volume": 12826.0}, {"date": "2015-06-10", "close": 0.292368645, "volume": 30783.0}, {"date": "2015-06-17", "close": 0.370333617, "volume": 170333.0}, {"date": "2015-06-22", "close": 0.350842374, "volume": 51305.0}, {"date": "2015-06-26", "close": 0.292368645, "volume": 29757.0}, {"date": "2015-06-30", "close": 0.292368645, "volume": 30783.0}, {"date": "2015-07-02", "close": 0.331351131, "volume": 20522.0}, {"date": "2015-07-03", "close": 0.292368645, "volume": 43712.0}, {"date": "2015-07-08", "close": 0.253386159, "volume": 10261.0}, {"date": "2015-07-09", "close": 0.253386159, "volume": 10261.0}, {"date": "2015-07-13", "close": 0.253386159, "volume": 10261.0}, {"date": "2015-07-15", "close": 0.233894916, "volume": 61566.0}, {"date": "2015-07-16", "close": 0.253386159, "volume": 41044.0}, {"date": "2015-07-29", "close": 0.233894916, "volume": 25653.0}, {"date": "2015-07-30", "close": 0.214403673, "volume": 46175.0}, {"date": "2015-07-31", "close": 0.233894916, "volume": 35914.0}, {"date": "2015-08-07", "close": 0.253386159, "volume": 46175.0}, {"date": "2015-08-10", "close": 0.253386159, "volume": 27330.0}, {"date": "2015-08-11", "close": 0.253386159, "volume": 13714.0}, {"date": "2015-08-12", "close": 0.233894916, "volume": 35805.0}, {"date": "2015-08-14", "close": 0.233894916, "volume": 56436.0}, {"date": "2015-08-18", "close": 0.253386159, "volume": 20522.0}, {"date": "2015-08-21", "close": 0.214403673, "volume": 59103.0}, {"date": "2015-08-24", "close": 0.233894916, "volume": 9235.0}, {"date": "2015-08-25", "close": 0.233894916, "volume": 1026.0}, {"date": "2015-08-31", "close": 0.272877402, "volume": 76701.0}, {"date": "2015-09-01", "close": 0.292368645, "volume": 47714.0}, {"date": "2015-09-02", "close": 0.272877402, "volume": 38479.0}, {"date": "2015-09-03", "close": 0.272877402, "volume": 71827.0}, {"date": "2015-09-04", "close": 0.292368645, "volume": 70545.0}, {"date": "2016-03-31", "close": 0.282623038, "volume": 243186.0}, {"date": "2016-04-01", "close": 0.282623038, "volume": 1847.0}, {"date": "2016-04-05", "close": 0.282623038, "volume": 5597.0}, {"date": "2016-04-07", "close": 0.282623038, "volume": 123132.0}, {"date": "2016-04-08", "close": 0.258258983, "volume": 2631.0}, {"date": "2016-04-11", "close": 0.24364055, "volume": 171872.0}, {"date": "2016-04-12", "close": 0.253386172, "volume": 12826.0}, {"date": "2016-04-15", "close": 0.253386172, "volume": 9652.0}, {"date": "2016-04-18", "close": 0.277750227, "volume": 174192.0}, {"date": "2016-04-19", "close": 0.282623038, "volume": 20522.0}, {"date": "2016-04-20", "close": 0.277750227, "volume": 89100.0}, {"date": "2016-04-21", "close": 0.268004605, "volume": 8551.0}, {"date": "2016-04-22", "close": 0.282623038, "volume": 14645.0}, {"date": "2016-04-26", "close": 0.29236866, "volume": 238056.0}, {"date": "2016-04-27", "close": 0.287495849, "volume": 7078.0}, {"date": "2016-04-29", "close": 0.268004605, "volume": 34571.0}, {"date": "2016-05-02", "close": 0.272877416, "volume": 44635.0}, {"date": "2016-05-04", "close": 0.268004605, "volume": 211035.0}, {"date": "2016-05-10", "close": 0.29236866, "volume": 142628.0}, {"date": "2016-05-11", "close": 0.29236866, "volume": 144134.0}, {"date": "2016-05-12", "close": 0.306987093, "volume": 41044.0}, {"date": "2016-05-13", "close": 0.29236866, "volume": 135786.0}, {"date": "2016-05-16", "close": 0.29236866, "volume": 52223.0}, {"date": "2016-05-17", "close": 0.282623038, "volume": 30783.0}, {"date": "2016-05-19", "close": 0.282623038, "volume": 64131.0}, {"date": "2016-05-24", "close": 0.29236866, "volume": 14313.0}, {"date": "2016-05-30", "close": 0.287495849, "volume": 61908.0}, {"date": "2016-05-31", "close": 0.297241471, "volume": 26884.0}, {"date": "2016-06-03", "close": 0.287495849, "volume": 23600.0}, {"date": "2016-06-06", "close": 0.287495849, "volume": 67928.0}, {"date": "2016-06-08", "close": 0.287495849, "volume": 43096.0}, {"date": "2016-06-09", "close": 0.287495849, "volume": 3044.0}, {"date": "2016-06-10", "close": 0.282623038, "volume": 10261.0}, {"date": "2016-06-14", "close": 0.272877416, "volume": 4720.0}, {"date": "2016-06-15", "close": 0.287495849, "volume": 6499.0}, {"date": "2016-06-20", "close": 0.268004605, "volume": 51309.0}, {"date": "2016-06-23", "close": 0.277750227, "volume": 45148.0}, {"date": "2016-06-30", "close": 0.24364055, "volume": 172060.0}, {"date": "2016-07-04", "close": 0.277750227, "volume": 4104.0}, {"date": "2016-07-06", "close": 0.268004605, "volume": 31655.0}, {"date": "2016-07-08", "close": 0.277750227, "volume": 173699.0}, {"date": "2016-07-18", "close": 0.253386172, "volume": 20522.0}, {"date": "2016-07-19", "close": 0.24364055, "volume": 123132.0}, {"date": "2016-07-21", "close": 0.248513361, "volume": 8209.0}, {"date": "2016-07-27", "close": 0.238767739, "volume": 5585.0}, {"date": "2016-08-01", "close": 0.238767739, "volume": 51305.0}, {"date": "2016-08-02", "close": 0.238767739, "volume": 26215.0}, {"date": "2016-08-03", "close": 0.233894928, "volume": 78558.0}, {"date": "2016-08-04", "close": 0.248513361, "volume": 10261.0}, {"date": "2016-08-08", "close": 0.24364055, "volume": 15392.0}, {"date": "2016-08-22", "close": 0.219276495, "volume": 15768.0}, {"date": "2016-08-29", "close": 0.253386172, "volume": 62473.0}, {"date": "2016-08-30", "close": 0.224149306, "volume": 10261.0}, {"date": "2016-10-12", "close": 0.229022117, "volume": 4847.0}, {"date": "2016-10-13", "close": 0.219276495, "volume": 21558.0}, {"date": "2016-10-19", "close": 0.199785251, "volume": 27363.0}, {"date": "2016-10-21", "close": 0.190039629, "volume": 16418.0}, {"date": "2016-10-28", "close": 0.219276495, "volume": 54135.0}, {"date": "2016-10-31", "close": 0.219276495, "volume": 41297.0}, {"date": "2016-11-04", "close": 0.233894928, "volume": 10261.0}, {"date": "2016-11-08", "close": 0.204658062, "volume": 15392.0}, {"date": "2016-11-09", "close": 0.160802763, "volume": 212061.0}, {"date": "2016-11-10", "close": 0.185166818, "volume": 102610.0}, {"date": "2016-11-11", "close": 0.185166818, "volume": 0.0}, {"date": "2016-11-18", "close": 0.160802763, "volume": 73537.0}, {"date": "2016-11-22", "close": 0.19491244, "volume": 101075.0}, {"date": "2016-11-23", "close": 0.180294007, "volume": 22232.0}, {"date": "2016-11-24", "close": 0.180294007, "volume": 52636.0}, {"date": "2016-11-25", "close": 0.180294007, "volume": 10261.0}, {"date": "2016-11-28", "close": 0.190039629, "volume": 13681.0}, {"date": "2016-11-29", "close": 0.19491244, "volume": 32494.0}, {"date": "2016-12-01", "close": 0.19491244, "volume": 20522.0}, {"date": "2016-12-02", "close": 0.190039629, "volume": 8551.0}, {"date": "2016-12-06", "close": 0.190039629, "volume": 18812.0}, {"date": "2016-12-07", "close": 0.199785251, "volume": 42754.0}, {"date": "2016-12-12", "close": 0.224149306, "volume": 128263.0}, {"date": "2016-12-13", "close": 0.24364055, "volume": 281369.0}, {"date": "2016-12-14", "close": 0.24364055, "volume": 105817.0}, {"date": "2016-12-15", "close": 0.238767739, "volume": 16385.0}, {"date": "2016-12-19", "close": 0.238767739, "volume": 30783.0}, {"date": "2017-01-05", "close": 0.238767739, "volume": 20522.0}, {"date": "2017-01-06", "close": 0.219276495, "volume": 121423.0}, {"date": "2017-01-18", "close": 0.219276495, "volume": 75247.0}, {"date": "2017-02-02", "close": 0.219276495, "volume": 6841.0}, {"date": "2017-02-07", "close": 0.219276495, "volume": 365.0}, {"date": "2017-02-09", "close": 0.209530873, "volume": 116206.0}, {"date": "2017-02-13", "close": 0.209530873, "volume": 2565.0}, {"date": "2017-02-16", "close": 0.209530873, "volume": 2948.0}, {"date": "2017-02-17", "close": 0.204658062, "volume": 5424.0}, {"date": "2017-02-23", "close": 0.204658062, "volume": 9626.0}, {"date": "2017-02-24", "close": 0.209530873, "volume": 82724.0}, {"date": "2017-02-28", "close": 0.219276495, "volume": 10261.0}, {"date": "2017-03-03", "close": 0.214403684, "volume": 32835.0}, {"date": "2017-03-07", "close": 0.214403684, "volume": 8209.0}, {"date": "2017-03-08", "close": 0.214403684, "volume": 37624.0}, {"date": "2017-03-13", "close": 0.209530873, "volume": 125184.0}, {"date": "2017-03-14", "close": 0.209530873, "volume": 8209.0}, {"date": "2017-03-15", "close": 0.214403684, "volume": 6841.0}, {"date": "2017-04-05", "close": 0.214403684, "volume": 31809.0}, {"date": "2017-04-10", "close": 0.214403684, "volume": 21879.0}, {"date": "2017-04-19", "close": 0.2021095, "volume": 6555.0}, {"date": "2017-04-20", "close": 0.2021095, "volume": 14200.0}, {"date": "2017-04-26", "close": 0.1922505, "volume": 40.0}, {"date": "2017-05-01", "close": 0.19718, "volume": 20286.0}, {"date": "2017-05-02", "close": 0.1922505, "volume": 12679.0}, {"date": "2017-05-03", "close": 0.1922505, "volume": 15215.0}, {"date": "2017-05-04", "close": 0.1922505, "volume": 35501.0}, {"date": "2017-05-05", "close": 0.19718, "volume": 49293.0}, {"date": "2017-05-08", "close": 0.19718, "volume": 3540.0}, {"date": "2017-05-10", "close": 0.19718, "volume": 17243.0}, {"date": "2017-05-18", "close": 0.1823915, "volume": 30767.0}, {"date": "2017-05-22", "close": 0.187321, "volume": 16229.0}, {"date": "2017-05-25", "close": 0.19718, "volume": 20286.0}, {"date": "2017-05-30", "close": 0.19718, "volume": 242091.0}, {"date": "2017-05-31", "close": 0.19718, "volume": 45644.0}, {"date": "2017-06-01", "close": 0.19718, "volume": 10143.0}, {"date": "2017-06-13", "close": 0.19718, "volume": 128309.0}, {"date": "2017-06-15", "close": 0.19718, "volume": 182236.0}, {"date": "2017-06-19", "close": 0.19718, "volume": 478570.0}, {"date": "2017-06-26", "close": 0.19718, "volume": 86216.0}, {"date": "2017-06-27", "close": 0.19718, "volume": 42601.0}, {"date": "2017-07-07", "close": 0.19718, "volume": 11619.0}, {"date": "2017-07-17", "close": 0.19718, "volume": 836871.0}, {"date": "2017-07-18", "close": 0.2021095, "volume": 5072.0}, {"date": "2017-07-31", "close": 0.207039, "volume": 20286.0}, {"date": "2017-08-01", "close": 0.207039, "volume": 1555.0}, {"date": "2017-08-03", "close": 0.236616, "volume": 1555.0}, {"date": "2017-08-08", "close": 0.2119685, "volume": 42398.0}, {"date": "2017-08-09", "close": 0.2119685, "volume": 8114.0}, {"date": "2017-08-11", "close": 0.2316865, "volume": 152145.0}, {"date": "2017-08-16", "close": 0.226757, "volume": 21063.0}, {"date": "2017-08-17", "close": 0.2218275, "volume": 14299.0}, {"date": "2017-08-18", "close": 0.236616, "volume": 196360.0}, {"date": "2017-08-21", "close": 0.2415455, "volume": 55045.0}, {"date": "2017-08-22", "close": 0.2415455, "volume": 5813.0}, {"date": "2017-08-29", "close": 0.246475, "volume": 40572.0}, {"date": "2017-08-31", "close": 0.2612635, "volume": 69818.0}, {"date": "2017-09-01", "close": 0.2612635, "volume": 5240.0}, {"date": "2017-09-04", "close": 0.2415455, "volume": 45830.0}, {"date": "2017-09-12", "close": 0.2415455, "volume": 4885.0}, {"date": "2017-09-13", "close": 0.236616, "volume": 111566.0}, {"date": "2017-09-15", "close": 0.236616, "volume": 115638.0}, {"date": "2017-09-19", "close": 0.236616, "volume": 496724.0}, {"date": "2017-09-20", "close": 0.236616, "volume": 101443.0}, {"date": "2017-09-21", "close": 0.2316865, "volume": 109024.0}, {"date": "2017-09-26", "close": 0.2316865, "volume": 50715.0}, {"date": "2017-10-03", "close": 0.236616, "volume": 58634.0}, {"date": "2017-10-05", "close": 0.226757, "volume": 40572.0}, {"date": "2017-10-09", "close": 0.246475, "volume": 3043.0}, {"date": "2017-10-12", "close": 0.226757, "volume": 62586.0}, {"date": "2017-10-17", "close": 0.226757, "volume": 23532.0}, {"date": "2017-10-18", "close": 0.226757, "volume": 9.0}, {"date": "2017-10-23", "close": 0.167603, "volume": 16229.0}, {"date": "2017-10-26", "close": 0.1823915, "volume": 621326.0}, {"date": "2017-10-27", "close": 0.177462, "volume": 588295.0}, {"date": "2017-10-30", "close": 0.19718, "volume": 20.0}, {"date": "2017-11-01", "close": 0.1922505, "volume": 20266.0}, {"date": "2017-11-02", "close": 0.216898, "volume": 10143.0}, {"date": "2017-11-06", "close": 0.216898, "volume": 80690.0}, {"date": "2017-11-07", "close": 0.216898, "volume": 5072.0}, {"date": "2017-11-09", "close": 0.216898, "volume": 46658.0}, {"date": "2017-11-23", "close": 0.216898, "volume": 25358.0}, {"date": "2017-11-27", "close": 0.226757, "volume": 71001.0}, {"date": "2017-11-28", "close": 0.216898, "volume": 75058.0}, {"date": "2017-11-29", "close": 0.216898, "volume": 106921.0}, {"date": "2017-12-01", "close": 0.207039, "volume": 65930.0}, {"date": "2017-12-04", "close": 0.207039, "volume": 1.0}, {"date": "2017-12-06", "close": 0.207039, "volume": 5072.0}, {"date": "2017-12-27", "close": 0.177462, "volume": 114413.0}, {"date": "2017-12-28", "close": 0.19718, "volume": 265950.0}, {"date": "2017-12-29", "close": 0.167603, "volume": 50715.0}, {"date": "2018-01-02", "close": 0.167603, "volume": 210569.0}, {"date": "2018-01-03", "close": 0.157744, "volume": 592674.0}, {"date": "2018-01-04", "close": 0.1626735, "volume": 49531.0}, {"date": "2018-01-05", "close": 0.1626735, "volume": 82573.0}, {"date": "2018-01-08", "close": 0.1725325, "volume": 115287.0}, {"date": "2018-01-09", "close": 0.1725325, "volume": 50715.0}, {"date": "2018-01-10", "close": 0.1725325, "volume": 50715.0}, {"date": "2018-01-11", "close": 0.157744, "volume": 52532.0}, {"date": "2018-01-18", "close": 0.1725325, "volume": 20286.0}, {"date": "2018-01-23", "close": 0.1725325, "volume": 30429.0}, {"date": "2018-01-30", "close": 0.1626735, "volume": 54772.0}, {"date": "2018-02-05", "close": 0.157744, "volume": 258975.0}, {"date": "2018-02-08", "close": 0.167603, "volume": 126788.0}, {"date": "2018-02-14", "close": 0.1528145, "volume": 25358.0}, {"date": "2018-02-15", "close": 0.167603, "volume": 130635.0}, {"date": "2018-02-16", "close": 0.167603, "volume": 121716.0}, {"date": "2018-02-20", "close": 0.1626735, "volume": 25358.0}, {"date": "2018-02-22", "close": 0.167603, "volume": 254800.0}, {"date": "2018-02-26", "close": 0.167603, "volume": 20286.0}, {"date": "2018-02-27", "close": 0.177462, "volume": 126788.0}, {"date": "2018-02-28", "close": 0.177462, "volume": 101430.0}, {"date": "2018-03-01", "close": 0.1725325, "volume": 32312.0}, {"date": "2018-03-07", "close": 0.1823915, "volume": 66518.0}, {"date": "2018-03-08", "close": 0.1823915, "volume": 39259.0}, {"date": "2018-03-09", "close": 0.1823915, "volume": 142456.0}, {"date": "2018-03-12", "close": 0.167603, "volume": 107404.0}, {"date": "2018-03-15", "close": 0.167603, "volume": 211883.0}, {"date": "2018-03-19", "close": 0.157744, "volume": 15215.0}, {"date": "2018-03-23", "close": 0.1725325, "volume": 47799.0}, {"date": "2018-03-27", "close": 0.187321, "volume": 35501.0}, {"date": "2018-03-28", "close": 0.1725325, "volume": 28840.0}, {"date": "2018-03-29", "close": 0.1725325, "volume": 12679.0}, {"date": "2018-04-06", "close": 0.1626735, "volume": 12679.0}, {"date": "2018-04-10", "close": 0.1626735, "volume": 30051.0}, {"date": "2018-04-17", "close": 0.187321, "volume": 4884.0}, {"date": "2018-05-01", "close": 0.187321, "volume": 50715.0}, {"date": "2018-05-04", "close": 0.167603, "volume": 9316.0}, {"date": "2018-05-11", "close": 0.187321, "volume": 193646.0}, {"date": "2018-05-15", "close": 0.187321, "volume": 10143.0}, {"date": "2018-05-17", "close": 0.187321, "volume": 1476.0}, {"date": "2018-05-24", "close": 0.216898, "volume": 20286.0}, {"date": "2018-05-25", "close": 0.19718, "volume": 105790.0}, {"date": "2018-05-29", "close": 0.1823915, "volume": 803417.0}, {"date": "2018-05-30", "close": 0.1626735, "volume": 344429.0}, {"date": "2018-06-01", "close": 0.1626735, "volume": 203.0}, {"date": "2018-06-04", "close": 0.167603, "volume": 3187.0}, {"date": "2018-06-05", "close": 0.16, "volume": 230371.0}, {"date": "2018-06-06", "close": 0.16, "volume": 93140.0}, {"date": "2018-06-07", "close": 0.16, "volume": 92850.0}, {"date": "2018-06-08", "close": 0.16, "volume": 201912.0}, {"date": "2018-06-12", "close": 0.16, "volume": 144398.0}, {"date": "2018-06-13", "close": 0.16, "volume": 158602.0}, {"date": "2018-06-14", "close": 0.16, "volume": 159030.0}, {"date": "2018-06-15", "close": 0.16, "volume": 117624.0}, {"date": "2018-06-18", "close": 0.16, "volume": 304950.0}, {"date": "2018-06-19", "close": 0.16, "volume": 500.0}, {"date": "2018-06-21", "close": 0.155, "volume": 77950.0}, {"date": "2018-06-22", "close": 0.16, "volume": 32316.0}, {"date": "2018-06-26", "close": 0.155, "volume": 16667.0}, {"date": "2018-06-27", "close": 0.16, "volume": 42684.0}, {"date": "2018-06-29", "close": 0.17, "volume": 54700.0}, {"date": "2018-07-09", "close": 0.175, "volume": 2696.0}, {"date": "2018-07-18", "close": 0.17, "volume": 122485.0}, {"date": "2018-08-02", "close": 0.19, "volume": 90078.0}, {"date": "2018-08-08", "close": 0.19, "volume": 55903.0}, {"date": "2018-08-13", "close": 0.19, "volume": 26337.0}, {"date": "2018-08-20", "close": 0.16, "volume": 2671.0}, {"date": "2018-08-23", "close": 0.165, "volume": 2165.0}, {"date": "2018-08-24", "close": 0.165, "volume": 2015.0}, {"date": "2018-08-27", "close": 0.165, "volume": 150948.0}, {"date": "2018-08-28", "close": 0.165, "volume": 39822.0}, {"date": "2018-08-29", "close": 0.18, "volume": 96944.0}, {"date": "2018-08-31", "close": 0.17, "volume": 226.0}, {"date": "2018-09-03", "close": 0.21, "volume": 49833.0}, {"date": "2018-09-06", "close": 0.205, "volume": 10000.0}, {"date": "2018-09-07", "close": 0.2, "volume": 11.0}, {"date": "2018-09-10", "close": 0.19, "volume": 52167.0}, {"date": "2018-09-11", "close": 0.185, "volume": 50228.0}, {"date": "2018-09-14", "close": 0.185, "volume": 12431.0}, {"date": "2018-10-03", "close": 0.185, "volume": 14236.0}, {"date": "2018-10-04", "close": 0.19, "volume": 5500.0}, {"date": "2018-10-08", "close": 0.19, "volume": 207000.0}, {"date": "2018-10-09", "close": 0.19, "volume": 131900.0}, {"date": "2018-10-10", "close": 0.19, "volume": 15400.0}, {"date": "2018-10-11", "close": 0.18, "volume": 55000.0}, {"date": "2018-10-15", "close": 0.18, "volume": 172119.0}, {"date": "2018-10-16", "close": 0.16, "volume": 92602.0}, {"date": "2018-10-17", "close": 0.165, "volume": 11394.0}, {"date": "2018-10-22", "close": 0.165, "volume": 15000.0}, {"date": "2018-10-30", "close": 0.16, "volume": 20000.0}, {"date": "2018-11-05", "close": 0.16, "volume": 200000.0}, {"date": "2018-11-09", "close": 0.16, "volume": 65287.0}, {"date": "2018-11-19", "close": 0.155, "volume": 4300.0}, {"date": "2018-11-20", "close": 0.155, "volume": 2315.0}, {"date": "2018-11-29", "close": 0.17, "volume": 45005.0}, {"date": "2018-11-30", "close": 0.18, "volume": 326616.0}, {"date": "2019-01-10", "close": 0.17, "volume": 16911.0}, {"date": "2019-02-06", "close": 0.16, "volume": 33645.0}, {"date": "2019-03-04", "close": 0.145, "volume": 190681.0}, {"date": "2019-03-13", "close": 0.145, "volume": 80000.0}, {"date": "2019-03-14", "close": 0.135, "volume": 138161.0}, {"date": "2019-03-15", "close": 0.135, "volume": 8733.0}, {"date": "2019-03-18", "close": 0.13, "volume": 203770.0}, {"date": "2019-03-25", "close": 0.12, "volume": 20000.0}, {"date": "2019-03-26", "close": 0.11, "volume": 144395.0}, {"date": "2019-03-27", "close": 0.12, "volume": 186065.0}, {"date": "2019-03-28", "close": 0.12, "volume": 50000.0}, {"date": "2019-03-29", "close": 0.125, "volume": 62666.0}, {"date": "2019-04-02", "close": 0.125, "volume": 22000.0}, {"date": "2019-04-03", "close": 0.125, "volume": 61322.0}, {"date": "2019-04-09", "close": 0.125, "volume": 120000.0}, {"date": "2019-04-10", "close": 0.13, "volume": 25000.0}, {"date": "2019-04-11", "close": 0.135, "volume": 49357.0}, {"date": "2019-04-12", "close": 0.14, "volume": 2000.0}, {"date": "2019-04-24", "close": 0.14, "volume": 5500.0}, {"date": "2019-04-26", "close": 0.14, "volume": 210168.0}, {"date": "2019-05-01", "close": 0.13, "volume": 4933.0}, {"date": "2019-05-02", "close": 0.14, "volume": 44000.0}, {"date": "2019-05-06", "close": 0.125, "volume": 375768.0}, {"date": "2019-05-13", "close": 0.13, "volume": 74087.0}, {"date": "2019-05-14", "close": 0.13, "volume": 15621.0}, {"date": "2019-05-15", "close": 0.125, "volume": 236366.0}, {"date": "2019-05-21", "close": 0.13, "volume": 210000.0}, {"date": "2019-05-23", "close": 0.14, "volume": 131400.0}, {"date": "2019-05-24", "close": 0.135, "volume": 211634.0}, {"date": "2019-05-27", "close": 0.13, "volume": 31977.0}, {"date": "2019-05-28", "close": 0.13, "volume": 119556.0}, {"date": "2019-05-29", "close": 0.13, "volume": 49991.0}, {"date": "2019-06-03", "close": 0.13, "volume": 80453.0}, {"date": "2019-06-04", "close": 0.12, "volume": 241672.0}, {"date": "2019-06-06", "close": 0.125, "volume": 13092.0}, {"date": "2019-06-07", "close": 0.125, "volume": 89314.0}, {"date": "2019-06-11", "close": 0.125, "volume": 47322.0}, {"date": "2019-06-14", "close": 0.125, "volume": 64128.0}, {"date": "2019-06-17", "close": 0.12, "volume": 529145.0}, {"date": "2019-06-25", "close": 0.12, "volume": 7022.0}, {"date": "2019-06-27", "close": 0.12, "volume": 100000.0}, {"date": "2019-06-28", "close": 0.13, "volume": 122734.0}, {"date": "2019-07-08", "close": 0.12, "volume": 286012.0}, {"date": "2019-07-09", "close": 0.125, "volume": 49031.0}, {"date": "2019-07-10", "close": 0.125, "volume": 44720.0}, {"date": "2019-07-11", "close": 0.125, "volume": 19859.0}, {"date": "2019-07-12", "close": 0.125, "volume": 30000.0}, {"date": "2019-07-18", "close": 0.13, "volume": 300000.0}, {"date": "2019-07-23", "close": 0.18, "volume": 1140775.0}, {"date": "2019-07-24", "close": 0.17, "volume": 155882.0}, {"date": "2019-07-25", "close": 0.165, "volume": 243000.0}, {"date": "2019-07-26", "close": 0.175, "volume": 254562.0}, {"date": "2019-07-29", "close": 0.17, "volume": 925000.0}, {"date": "2019-07-31", "close": 0.17, "volume": 1489234.0}, {"date": "2019-08-01", "close": 0.18, "volume": 38000.0}, {"date": "2019-08-07", "close": 0.165, "volume": 378894.0}, {"date": "2019-08-08", "close": 0.165, "volume": 28106.0}, {"date": "2019-08-14", "close": 0.17, "volume": 3000.0}, {"date": "2019-08-26", "close": 0.16, "volume": 6000.0}, {"date": "2019-08-30", "close": 0.215, "volume": 333230.0}, {"date": "2019-09-02", "close": 0.22, "volume": 43333.0}, {"date": "2019-09-03", "close": 0.22, "volume": 17832.0}, {"date": "2019-09-04", "close": 0.21, "volume": 140079.0}, {"date": "2019-09-05", "close": 0.205, "volume": 383.0}, {"date": "2019-09-06", "close": 0.215, "volume": 30879.0}, {"date": "2019-09-09", "close": 0.215, "volume": 19221.0}, {"date": "2019-09-10", "close": 0.22, "volume": 107315.0}, {"date": "2019-09-17", "close": 0.21, "volume": 859261.0}, {"date": "2019-09-23", "close": 0.2, "volume": 2500.0}, {"date": "2019-10-04", "close": 0.19, "volume": 7000.0}, {"date": "2019-10-08", "close": 0.19, "volume": 13000.0}, {"date": "2019-10-10", "close": 0.19, "volume": 6416.0}, {"date": "2019-10-15", "close": 0.19, "volume": 7584.0}, {"date": "2019-10-16", "close": 0.19, "volume": 50841.0}, {"date": "2019-10-18", "close": 0.19, "volume": 16575.0}, {"date": "2019-10-21", "close": 0.205, "volume": 8155.0}, {"date": "2019-10-24", "close": 0.21, "volume": 56775.0}, {"date": "2019-10-29", "close": 0.2, "volume": 2425.0}, {"date": "2019-10-31", "close": 0.21, "volume": 57822.0}, {"date": "2019-11-01", "close": 0.22, "volume": 85932.0}, {"date": "2019-11-04", "close": 0.23, "volume": 105293.0}, {"date": "2019-11-05", "close": 0.23, "volume": 8260.0}, {"date": "2019-11-06", "close": 0.24, "volume": 175574.0}, {"date": "2019-11-08", "close": 0.21, "volume": 309300.0}, {"date": "2019-11-11", "close": 0.21, "volume": 166796.0}, {"date": "2019-11-12", "close": 0.22, "volume": 113491.0}, {"date": "2019-11-13", "close": 0.22, "volume": 5000.0}, {"date": "2019-11-14", "close": 0.22, "volume": 45865.0}, {"date": "2019-11-15", "close": 0.21, "volume": 15000.0}, {"date": "2019-11-20", "close": 0.215, "volume": 67336.0}, {"date": "2019-11-21", "close": 0.215, "volume": 47516.0}, {"date": "2019-11-28", "close": 0.2, "volume": 115487.0}, {"date": "2019-11-29", "close": 0.2, "volume": 1807.0}, {"date": "2019-12-04", "close": 0.21, "volume": 15000.0}, {"date": "2019-12-05", "close": 0.21, "volume": 7850.0}, {"date": "2019-12-11", "close": 0.205, "volume": 50043.0}, {"date": "2019-12-16", "close": 0.21, "volume": 14762.0}, {"date": "2019-12-18", "close": 0.23, "volume": 10522.0}, {"date": "2019-12-23", "close": 0.21, "volume": 1314080.0}, {"date": "2019-12-27", "close": 0.215, "volume": 26870.0}, {"date": "2019-12-30", "close": 0.215, "volume": 41004.0}, {"date": "2019-12-31", "close": 0.22, "volume": 61336.0}, {"date": "2020-01-02", "close": 0.23, "volume": 40929.0}, {"date": "2020-01-08", "close": 0.23, "volume": 1811.0}, {"date": "2020-01-09", "close": 0.23, "volume": 118866.0}, {"date": "2020-01-14", "close": 0.235, "volume": 41874.0}, {"date": "2020-01-15", "close": 0.25, "volume": 113633.0}, {"date": "2020-01-21", "close": 0.245, "volume": 54791.0}, {"date": "2020-01-22", "close": 0.24, "volume": 99999.0}, {"date": "2020-01-23", "close": 0.24, "volume": 46464.0}, {"date": "2020-01-24", "close": 0.23, "volume": 159935.0}, {"date": "2020-01-30", "close": 0.245, "volume": 66000.0}, {"date": "2020-02-03", "close": 0.215, "volume": 163487.0}, {"date": "2020-02-04", "close": 0.22, "volume": 20558.0}, {"date": "2020-02-05", "close": 0.22, "volume": 110048.0}, {"date": "2020-02-06", "close": 0.225, "volume": 89474.0}, {"date": "2020-02-07", "close": 0.23, "volume": 4000.0}, {"date": "2020-02-10", "close": 0.23, "volume": 175933.0}, {"date": "2020-02-11", "close": 0.21, "volume": 4081.0}, {"date": "2020-02-12", "close": 0.215, "volume": 27001.0}, {"date": "2020-02-13", "close": 0.215, "volume": 241006.0}, {"date": "2020-02-17", "close": 0.24, "volume": 232076.0}, {"date": "2020-02-18", "close": 0.24, "volume": 41209.0}, {"date": "2020-02-19", "close": 0.24, "volume": 179072.0}, {"date": "2020-02-24", "close": 0.225, "volume": 37507.0}, {"date": "2020-02-25", "close": 0.24, "volume": 175849.0}, {"date": "2020-02-26", "close": 0.23, "volume": 139728.0}, {"date": "2020-02-27", "close": 0.21, "volume": 314258.0}, {"date": "2020-03-02", "close": 0.19, "volume": 179053.0}, {"date": "2020-03-03", "close": 0.2, "volume": 1818.0}, {"date": "2020-03-05", "close": 0.18, "volume": 15015.0}, {"date": "2020-03-12", "close": 0.16, "volume": 42008.0}, {"date": "2020-03-16", "close": 0.15, "volume": 14500.0}, {"date": "2020-03-19", "close": 0.15, "volume": 5000.0}, {"date": "2020-03-23", "close": 0.12, "volume": 1000.0}, {"date": "2020-03-25", "close": 0.11, "volume": 1000.0}, {"date": "2020-04-03", "close": 0.12, "volume": 5000.0}, {"date": "2020-04-06", "close": 0.115, "volume": 1235.0}, {"date": "2020-04-07", "close": 0.1, "volume": 1325.0}, {"date": "2020-04-14", "close": 0.105, "volume": 45871.0}, {"date": "2020-04-17", "close": 0.105, "volume": 32050.0}, {"date": "2020-04-20", "close": 0.105, "volume": 138118.0}, {"date": "2020-04-22", "close": 0.105, "volume": 29080.0}, {"date": "2020-04-23", "close": 0.097, "volume": 2000.0}, {"date": "2020-04-24", "close": 0.093, "volume": 1491.0}, {"date": "2020-04-27", "close": 0.093, "volume": 56100.0}, {"date": "2020-04-29", "close": 0.095, "volume": 1200.0}, {"date": "2020-05-01", "close": 0.097, "volume": 4765.0}, {"date": "2020-05-04", "close": 0.088, "volume": 122065.0}, {"date": "2020-05-05", "close": 0.084, "volume": 10826.0}, {"date": "2020-05-08", "close": 0.085, "volume": 50000.0}, {"date": "2020-05-11", "close": 0.084, "volume": 44809.0}, {"date": "2020-05-21", "close": 0.09, "volume": 180730.0}, {"date": "2020-05-25", "close": 0.09, "volume": 50000.0}, {"date": "2020-05-27", "close": 0.092, "volume": 11000.0}, {"date": "2020-06-03", "close": 0.09, "volume": 100435.0}, {"date": "2020-06-04", "close": 0.092, "volume": 5375.0}, {"date": "2020-06-09", "close": 0.105, "volume": 125000.0}, {"date": "2020-06-10", "close": 0.155, "volume": 245822.0}, {"date": "2020-06-11", "close": 0.15, "volume": 70509.0}, {"date": "2020-06-12", "close": 0.125, "volume": 146556.0}, {"date": "2020-06-17", "close": 0.14, "volume": 5000.0}, {"date": "2020-06-18", "close": 0.135, "volume": 81965.0}, {"date": "2020-06-19", "close": 0.13, "volume": 27224.0}, {"date": "2020-06-22", "close": 0.13, "volume": 17662.0}, {"date": "2020-06-23", "close": 0.11, "volume": 114224.0}, {"date": "2020-06-24", "close": 0.12, "volume": 18000.0}, {"date": "2020-07-10", "close": 0.12, "volume": 700.0}, {"date": "2020-07-16", "close": 0.11, "volume": 25000.0}, {"date": "2020-07-17", "close": 0.11, "volume": 4986.0}, {"date": "2020-07-24", "close": 0.11, "volume": 34104.0}, {"date": "2020-07-27", "close": 0.11, "volume": 15896.0}, {"date": "2020-07-28", "close": 0.1, "volume": 63000.0}, {"date": "2020-07-29", "close": 0.105, "volume": 25000.0}, {"date": "2020-08-03", "close": 0.105, "volume": 85469.0}, {"date": "2020-08-07", "close": 0.12, "volume": 70955.0}, {"date": "2020-08-21", "close": 0.12, "volume": 10000.0}, {"date": "2020-08-26", "close": 0.14, "volume": 11000.0}, {"date": "2020-08-27", "close": 0.12, "volume": 301161.0}, {"date": "2020-08-28", "close": 0.12, "volume": 11641.0}, {"date": "2020-08-31", "close": 0.11, "volume": 19384.0}, {"date": "2020-09-02", "close": 0.11, "volume": 30000.0}, {"date": "2020-09-04", "close": 0.11, "volume": 5000.0}, {"date": "2020-09-08", "close": 0.11, "volume": 20046.0}, {"date": "2020-09-09", "close": 0.11, "volume": 20000.0}, {"date": "2020-09-16", "close": 0.12, "volume": 6398.0}, {"date": "2020-09-17", "close": 0.12, "volume": 9000.0}, {"date": "2020-09-18", "close": 0.14, "volume": 244659.0}, {"date": "2020-09-23", "close": 0.135, "volume": 28386.0}, {"date": "2020-09-30", "close": 0.15, "volume": 102904.0}, {"date": "2020-10-02", "close": 0.14, "volume": 3775.0}, {"date": "2020-10-07", "close": 0.145, "volume": 111678.0}, {"date": "2020-10-09", "close": 0.145, "volume": 19896.0}, {"date": "2020-10-12", "close": 0.14, "volume": 50000.0}, {"date": "2020-10-19", "close": 0.14, "volume": 892.0}, {"date": "2020-10-21", "close": 0.13, "volume": 8648.0}, {"date": "2020-10-26", "close": 0.13, "volume": 171967.0}, {"date": "2020-10-28", "close": 0.13, "volume": 24940.0}, {"date": "2020-10-30", "close": 0.15, "volume": 32567.0}, {"date": "2020-11-02", "close": 0.15, "volume": 172492.0}, {"date": "2020-11-04", "close": 0.145, "volume": 15620.0}, {"date": "2020-11-06", "close": 0.14, "volume": 11500.0}, {"date": "2020-11-10", "close": 0.135, "volume": 74447.0}, {"date": "2020-11-12", "close": 0.16, "volume": 92800.0}, {"date": "2020-11-17", "close": 0.15, "volume": 120000.0}, {"date": "2020-11-18", "close": 0.15, "volume": 46666.0}, {"date": "2020-11-19", "close": 0.15, "volume": 6567.0}, {"date": "2020-11-20", "close": 0.16, "volume": 12767.0}, {"date": "2020-11-24", "close": 0.17, "volume": 172233.0}, {"date": "2020-11-25", "close": 0.17, "volume": 155254.0}, {"date": "2020-12-01", "close": 0.17, "volume": 25846.0}, {"date": "2020-12-04", "close": 0.17, "volume": 3010.0}, {"date": "2020-12-07", "close": 0.175, "volume": 104476.0}, {"date": "2020-12-14", "close": 0.2, "volume": 78000.0}, {"date": "2020-12-15", "close": 0.2, "volume": 50000.0}, {"date": "2020-12-17", "close": 0.205, "volume": 120761.0}, {"date": "2020-12-18", "close": 0.205, "volume": 40239.0}, {"date": "2021-01-04", "close": 0.23, "volume": 9750.0}, {"date": "2021-01-05", "close": 0.225, "volume": 78458.0}, {"date": "2021-01-06", "close": 0.23, "volume": 43500.0}, {"date": "2021-01-07", "close": 0.22, "volume": 54955.0}, {"date": "2021-01-08", "close": 0.225, "volume": 57000.0}, {"date": "2021-01-12", "close": 0.21, "volume": 150000.0}, {"date": "2021-01-13", "close": 0.215, "volume": 12000.0}, {"date": "2021-01-14", "close": 0.215, "volume": 13000.0}, {"date": "2021-01-15", "close": 0.22, "volume": 122073.0}, {"date": "2021-01-20", "close": 0.22, "volume": 969.0}, {"date": "2021-01-25", "close": 0.22, "volume": 2500.0}, {"date": "2021-01-28", "close": 0.2, "volume": 26666.0}, {"date": "2021-01-29", "close": 0.195, "volume": 10000.0}, {"date": "2021-02-01", "close": 0.2, "volume": 462.0}, {"date": "2021-02-02", "close": 0.195, "volume": 13095.0}, {"date": "2021-02-05", "close": 0.2, "volume": 10000.0}, {"date": "2021-02-12", "close": 0.195, "volume": 75000.0}, {"date": "2021-02-22", "close": 0.195, "volume": 12161.0}, {"date": "2021-03-05", "close": 0.19, "volume": 22839.0}, {"date": "2021-03-08", "close": 0.19, "volume": 161.0}, {"date": "2021-04-26", "close": 0.18, "volume": 11250.0}, {"date": "2021-05-07", "close": 0.175, "volume": 13750.0}, {"date": "2021-05-11", "close": 0.17, "volume": 35800.0}, {"date": "2021-05-17", "close": 0.17, "volume": 123300.0}, {"date": "2021-05-28", "close": 0.165, "volume": 22000.0}, {"date": "2021-06-04", "close": 0.13, "volume": 33.0}, {"date": "2021-06-07", "close": 0.13, "volume": 12000.0}, {"date": "2021-06-08", "close": 0.135, "volume": 63667.0}, {"date": "2021-06-09", "close": 0.135, "volume": 35112.0}, {"date": "2021-06-11", "close": 0.135, "volume": 35592.0}, {"date": "2021-06-15", "close": 0.135, "volume": 19.0}, {"date": "2021-06-17", "close": 0.135, "volume": 2024.0}, {"date": "2021-06-18", "close": 0.16, "volume": 937.0}, {"date": "2021-06-24", "close": 0.16, "volume": 750.0}, {"date": "2021-06-30", "close": 0.16, "volume": 115000.0}, {"date": "2021-07-08", "close": 0.14, "volume": 760824.0}, {"date": "2021-07-09", "close": 0.14, "volume": 31067.0}, {"date": "2021-07-12", "close": 0.145, "volume": 182180.0}, {"date": "2021-07-13", "close": 0.145, "volume": 10390.0}, {"date": "2021-07-14", "close": 0.155, "volume": 60.0}, {"date": "2021-07-16", "close": 0.155, "volume": 3500.0}, {"date": "2021-07-23", "close": 0.145, "volume": 200000.0}, {"date": "2021-07-27", "close": 0.145, "volume": 10665.0}, {"date": "2021-08-02", "close": 0.14, "volume": 12500.0}, {"date": "2021-08-06", "close": 0.14, "volume": 5598.0}, {"date": "2021-08-13", "close": 0.13, "volume": 32134.0}, {"date": "2021-08-18", "close": 0.13, "volume": 58103.0}, {"date": "2021-08-31", "close": 0.125, "volume": 2040.0}, {"date": "2021-09-06", "close": 0.125, "volume": 17272.0}, {"date": "2021-09-08", "close": 0.125, "volume": 111704.0}, {"date": "2021-09-09", "close": 0.125, "volume": 190000.0}, {"date": "2021-09-10", "close": 0.125, "volume": 21897.0}, {"date": "2021-09-22", "close": 0.125, "volume": 2087.0}, {"date": "2021-09-24", "close": 0.12, "volume": 23867.0}, {"date": "2021-09-27", "close": 0.115, "volume": 64981.0}, {"date": "2021-10-04", "close": 0.13, "volume": 47912.0}, {"date": "2021-10-06", "close": 0.135, "volume": 2800.0}, {"date": "2021-10-08", "close": 0.15, "volume": 40000.0}, {"date": "2021-10-11", "close": 0.155, "volume": 60668.0}, {"date": "2021-10-13", "close": 0.135, "volume": 279332.0}, {"date": "2021-10-15", "close": 0.13, "volume": 23500.0}, {"date": "2021-10-18", "close": 0.14, "volume": 200000.0}, {"date": "2021-10-27", "close": 0.14, "volume": 7142.0}, {"date": "2021-10-29", "close": 0.14, "volume": 50000.0}, {"date": "2021-11-01", "close": 0.13, "volume": 70400.0}, {"date": "2021-11-08", "close": 0.135, "volume": 50000.0}, {"date": "2021-11-09", "close": 0.125, "volume": 75000.0}, {"date": "2021-11-25", "close": 0.135, "volume": 9548.0}, {"date": "2021-11-26", "close": 0.13, "volume": 16102.0}, {"date": "2021-11-30", "close": 0.14, "volume": 14999.0}, {"date": "2021-12-02", "close": 0.14, "volume": 7433.0}, {"date": "2021-12-08", "close": 0.15, "volume": 506180.0}, {"date": "2021-12-15", "close": 0.15, "volume": 199839.0}, {"date": "2022-01-05", "close": 0.165, "volume": 1173.0}, {"date": "2022-01-06", "close": 0.16, "volume": 75000.0}, {"date": "2022-01-20", "close": 0.165, "volume": 296924.0}, {"date": "2022-01-21", "close": 0.165, "volume": 31576.0}, {"date": "2022-01-28", "close": 0.165, "volume": 1239.0}, {"date": "2022-02-10", "close": 0.16, "volume": 20000.0}, {"date": "2022-02-11", "close": 0.165, "volume": 18013.0}, {"date": "2022-02-14", "close": 0.17, "volume": 190000.0}, {"date": "2022-02-18", "close": 0.2, "volume": 1775.0}, {"date": "2022-02-23", "close": 0.18, "volume": 5556.0}, {"date": "2022-02-28", "close": 0.16, "volume": 210000.0}, {"date": "2022-03-01", "close": 0.13, "volume": 30000.0}, {"date": "2022-03-14", "close": 0.14, "volume": 5000.0}, {"date": "2022-03-15", "close": 0.14, "volume": 20000.0}, {"date": "2022-03-30", "close": 0.15, "volume": 40000.0}, {"date": "2022-04-01", "close": 0.145, "volume": 36890.0}, {"date": "2022-04-11", "close": 0.145, "volume": 7869.0}, {"date": "2022-04-26", "close": 0.145, "volume": 1574.0}, {"date": "2022-04-27", "close": 0.145, "volume": 3193.0}, {"date": "2022-05-18", "close": 0.17, "volume": 8500.0}, {"date": "2022-05-20", "close": 0.18, "volume": 11500.0}, {"date": "2022-05-24", "close": 0.17, "volume": 11764.0}, {"date": "2022-05-25", "close": 0.14, "volume": 19700.0}, {"date": "2022-06-02", "close": 0.15, "volume": 65911.0}, {"date": "2022-06-07", "close": 0.14, "volume": 45000.0}, {"date": "2022-06-08", "close": 0.14, "volume": 101250.0}, {"date": "2022-06-09", "close": 0.14, "volume": 107214.0}, {"date": "2022-06-16", "close": 0.13, "volume": 25000.0}, {"date": "2022-06-17", "close": 0.13, "volume": 30000.0}, {"date": "2022-06-21", "close": 0.12, "volume": 300000.0}, {"date": "2022-06-23", "close": 0.125, "volume": 170000.0}, {"date": "2022-06-24", "close": 0.125, "volume": 67960.0}, {"date": "2022-06-27", "close": 0.125, "volume": 280581.0}, {"date": "2022-06-28", "close": 0.135, "volume": 477732.0}, {"date": "2022-06-29", "close": 0.13, "volume": 410000.0}, {"date": "2022-06-30", "close": 0.135, "volume": 160000.0}, {"date": "2022-07-07", "close": 0.135, "volume": 40000.0}, {"date": "2022-07-08", "close": 0.13, "volume": 100000.0}, {"date": "2022-07-12", "close": 0.135, "volume": 75000.0}, {"date": "2022-07-13", "close": 0.13, "volume": 94214.0}, {"date": "2022-07-18", "close": 0.13, "volume": 100000.0}, {"date": "2022-07-28", "close": 0.13, "volume": 37417.0}, {"date": "2022-07-29", "close": 0.135, "volume": 8747.0}, {"date": "2022-08-02", "close": 0.14, "volume": 240000.0}, {"date": "2022-08-03", "close": 0.14, "volume": 50000.0}, {"date": "2022-08-04", "close": 0.14, "volume": 7142.0}, {"date": "2022-08-05", "close": 0.14, "volume": 32848.0}, {"date": "2022-08-09", "close": 0.145, "volume": 95751.0}, {"date": "2022-08-16", "close": 0.14, "volume": 90066.0}, {"date": "2022-08-22", "close": 0.135, "volume": 134103.0}, {"date": "2022-08-25", "close": 0.135, "volume": 40897.0}, {"date": "2022-08-26", "close": 0.135, "volume": 225000.0}, {"date": "2022-08-31", "close": 0.135, "volume": 316860.0}, {"date": "2022-09-02", "close": 0.135, "volume": 51658.0}, {"date": "2022-09-05", "close": 0.135, "volume": 40000.0}, {"date": "2022-09-07", "close": 0.13, "volume": 236612.0}, {"date": "2022-09-08", "close": 0.135, "volume": 3860.0}, {"date": "2022-09-09", "close": 0.15, "volume": 209065.0}, {"date": "2022-09-16", "close": 0.15, "volume": 102000.0}, {"date": "2022-09-20", "close": 0.15, "volume": 50000.0}, {"date": "2022-09-23", "close": 0.15, "volume": 87000.0}, {"date": "2022-09-27", "close": 0.15, "volume": 35000.0}, {"date": "2022-10-04", "close": 0.155, "volume": 16666.0}, {"date": "2022-10-05", "close": 0.14, "volume": 63334.0}, {"date": "2022-10-06", "close": 0.155, "volume": 903.0}, {"date": "2022-10-17", "close": 0.16, "volume": 267777.0}, {"date": "2022-10-25", "close": 0.165, "volume": 139236.0}, {"date": "2022-10-28", "close": 0.16, "volume": 80903.0}, {"date": "2022-10-31", "close": 0.17, "volume": 20865.0}, {"date": "2022-11-04", "close": 0.17, "volume": 2512.0}, {"date": "2022-11-07", "close": 0.19, "volume": 32283.0}, {"date": "2022-11-08", "close": 0.2, "volume": 130507.0}, {"date": "2022-11-09", "close": 0.2, "volume": 32805.0}, {"date": "2022-11-11", "close": 0.185, "volume": 10050.0}, {"date": "2022-11-16", "close": 0.19, "volume": 12500.0}, {"date": "2022-11-25", "close": 0.18, "volume": 20662.0}, {"date": "2022-11-28", "close": 0.17, "volume": 83333.0}, {"date": "2022-12-01", "close": 0.17, "volume": 58823.0}, {"date": "2022-12-02", "close": 0.175, "volume": 444550.0}, {"date": "2022-12-08", "close": 0.175, "volume": 2375.0}, {"date": "2022-12-23", "close": 0.175, "volume": 55000.0}, {"date": "2023-01-03", "close": 0.18, "volume": 5717.0}, {"date": "2023-01-04", "close": 0.17, "volume": 52309.0}, {"date": "2023-01-05", "close": 0.17, "volume": 598.0}, {"date": "2023-01-10", "close": 0.17, "volume": 30000.0}, {"date": "2023-01-17", "close": 0.175, "volume": 5000.0}, {"date": "2023-01-20", "close": 0.18, "volume": 165.0}, {"date": "2023-01-25", "close": 0.175, "volume": 39273.0}, {"date": "2023-02-01", "close": 0.2, "volume": 269851.0}, {"date": "2023-02-06", "close": 0.18, "volume": 20000.0}, {"date": "2023-02-08", "close": 0.2, "volume": 46733.0}, {"date": "2023-02-09", "close": 0.19, "volume": 70000.0}, {"date": "2023-02-10", "close": 0.19, "volume": 54000.0}, {"date": "2023-02-15", "close": 0.19, "volume": 1751.0}, {"date": "2023-02-16", "close": 0.205, "volume": 200000.0}, {"date": "2023-02-17", "close": 0.205, "volume": 147698.0}, {"date": "2023-02-20", "close": 0.205, "volume": 7440.0}, {"date": "2023-02-22", "close": 0.17, "volume": 50461.0}, {"date": "2023-02-23", "close": 0.16, "volume": 12000.0}, {"date": "2023-02-27", "close": 0.16, "volume": 65000.0}, {"date": "2023-02-28", "close": 0.16, "volume": 125000.0}, {"date": "2023-03-01", "close": 0.155, "volume": 40000.0}, {"date": "2023-03-02", "close": 0.155, "volume": 359.0}, {"date": "2023-03-03", "close": 0.155, "volume": 77755.0}, {"date": "2023-03-13", "close": 0.16, "volume": 10000.0}, {"date": "2023-03-16", "close": 0.16, "volume": 10000.0}, {"date": "2023-03-17", "close": 0.175, "volume": 9546.0}, {"date": "2023-03-20", "close": 0.17, "volume": 2941.0}, {"date": "2023-03-23", "close": 0.145, "volume": 48240.0}, {"date": "2023-03-24", "close": 0.15, "volume": 50000.0}, {"date": "2023-03-28", "close": 0.155, "volume": 50000.0}, {"date": "2023-03-29", "close": 0.16, "volume": 1151960.0}, {"date": "2023-04-14", "close": 0.17, "volume": 50000.0}, {"date": "2023-04-17", "close": 0.16, "volume": 129296.0}, {"date": "2023-04-18", "close": 0.155, "volume": 145233.0}, {"date": "2023-04-19", "close": 0.16, "volume": 160102.0}, {"date": "2023-04-21", "close": 0.16, "volume": 49999.0}, {"date": "2023-04-28", "close": 0.16, "volume": 5001.0}, {"date": "2023-05-02", "close": 0.16, "volume": 50000.0}, {"date": "2023-05-03", "close": 0.155, "volume": 67802.0}, {"date": "2023-05-09", "close": 0.17, "volume": 37901.0}, {"date": "2023-05-23", "close": 0.17, "volume": 5000.0}, {"date": "2023-05-24", "close": 0.17, "volume": 1200.0}, {"date": "2023-05-25", "close": 0.17, "volume": 800.0}, {"date": "2023-06-06", "close": 0.17, "volume": 40000.0}, {"date": "2023-06-19", "close": 0.17, "volume": 13100.0}, {"date": "2023-06-22", "close": 0.17, "volume": 9450.0}, {"date": "2023-06-26", "close": 0.17, "volume": 20000.0}, {"date": "2023-06-29", "close": 0.17, "volume": 110000.0}, {"date": "2023-06-30", "close": 0.17, "volume": 50000.0}, {"date": "2023-07-04", "close": 0.17, "volume": 5000.0}, {"date": "2023-07-06", "close": 0.175, "volume": 9.0}, {"date": "2023-07-10", "close": 0.18, "volume": 26.0}, {"date": "2023-07-14", "close": 0.17, "volume": 258987.0}, {"date": "2023-07-17", "close": 0.16, "volume": 237073.0}, {"date": "2023-07-20", "close": 0.16, "volume": 172476.0}, {"date": "2023-07-25", "close": 0.17, "volume": 35000.0}, {"date": "2023-07-26", "close": 0.17, "volume": 53431.0}, {"date": "2023-07-27", "close": 0.17, "volume": 5823.0}, {"date": "2023-07-28", "close": 0.165, "volume": 12042.0}, {"date": "2023-07-31", "close": 0.16, "volume": 741.0}, {"date": "2023-08-01", "close": 0.15, "volume": 67000.0}, {"date": "2023-08-02", "close": 0.16, "volume": 100962.0}, {"date": "2023-08-04", "close": 0.15, "volume": 913.0}, {"date": "2023-08-11", "close": 0.16, "volume": 100962.0}, {"date": "2023-08-22", "close": 0.15, "volume": 25753.0}, {"date": "2023-08-31", "close": 0.17, "volume": 950000.0}, {"date": "2023-09-01", "close": 0.16, "volume": 200558.0}, {"date": "2023-09-07", "close": 0.16, "volume": 62.0}, {"date": "2023-10-04", "close": 0.15, "volume": 200000.0}, {"date": "2023-10-05", "close": 0.145, "volume": 62.0}, {"date": "2023-10-13", "close": 0.145, "volume": 49938.0}, {"date": "2023-11-06", "close": 0.15, "volume": 169958.0}, {"date": "2023-11-07", "close": 0.15, "volume": 100000.0}, {"date": "2023-11-17", "close": 0.14, "volume": 5000.0}, {"date": "2023-11-29", "close": 0.155, "volume": 25800.0}, {"date": "2023-12-06", "close": 0.14, "volume": 20000.0}, {"date": "2023-12-11", "close": 0.15, "volume": 10005.0}, {"date": "2023-12-19", "close": 0.15, "volume": 44403.0}, {"date": "2023-12-22", "close": 0.14, "volume": 6666.0}, {"date": "2024-01-12", "close": 0.135, "volume": 32042.0}, {"date": "2024-01-23", "close": 0.11, "volume": 112544.0}, {"date": "2024-01-25", "close": 0.115, "volume": 10399.0}, {"date": "2024-02-01", "close": 0.125, "volume": 108909.0}, {"date": "2024-02-05", "close": 0.125, "volume": 5714.0}, {"date": "2024-02-06", "close": 0.125, "volume": 30000.0}, {"date": "2024-02-07", "close": 0.13, "volume": 72934.0}, {"date": "2024-02-08", "close": 0.135, "volume": 9125.0}, {"date": "2024-02-14", "close": 0.125, "volume": 5377.0}, {"date": "2024-02-21", "close": 0.12, "volume": 6250.0}, {"date": "2024-02-26", "close": 0.1, "volume": 68132.0}, {"date": "2024-02-27", "close": 0.105, "volume": 11000.0}, {"date": "2024-02-28", "close": 0.1, "volume": 5000.0}, {"date": "2024-03-06", "close": 0.1, "volume": 208149.0}, {"date": "2024-03-12", "close": 0.1, "volume": 15000.0}, {"date": "2024-03-13", "close": 0.1, "volume": 22976.0}, {"date": "2024-03-15", "close": 0.099, "volume": 21007.0}, {"date": "2024-03-18", "close": 0.11, "volume": 364376.0}, {"date": "2024-03-19", "close": 0.11, "volume": 170098.0}, {"date": "2024-03-20", "close": 0.12, "volume": 85000.0}, {"date": "2024-03-21", "close": 0.11, "volume": 429386.0}, {"date": "2024-03-22", "close": 0.1, "volume": 100165.0}, {"date": "2024-03-25", "close": 0.1, "volume": 715535.0}, {"date": "2024-03-27", "close": 0.1, "volume": 10000.0}, {"date": "2024-04-04", "close": 0.099, "volume": 264444.0}, {"date": "2024-04-05", "close": 0.099, "volume": 30000.0}, {"date": "2024-04-08", "close": 0.099, "volume": 104337.0}, {"date": "2024-04-12", "close": 0.1, "volume": 255000.0}, {"date": "2024-04-15", "close": 0.1, "volume": 20549.0}, {"date": "2024-04-17", "close": 0.1, "volume": 249184.0}, {"date": "2024-04-18", "close": 0.098, "volume": 9458.0}, {"date": "2024-04-23", "close": 0.098, "volume": 24463.0}, {"date": "2024-04-30", "close": 0.097, "volume": 65000.0}, {"date": "2024-05-01", "close": 0.092, "volume": 160537.0}, {"date": "2024-05-02", "close": 0.099, "volume": 26879.0}, {"date": "2024-05-10", "close": 0.099, "volume": 25000.0}, {"date": "2024-05-15", "close": 0.098, "volume": 8000.0}, {"date": "2024-05-16", "close": 0.099, "volume": 264000.0}, {"date": "2024-05-27", "close": 0.097, "volume": 10309.0}, {"date": "2024-05-30", "close": 0.097, "volume": 310000.0}, {"date": "2024-06-06", "close": 0.091, "volume": 392.0}, {"date": "2024-06-14", "close": 0.1, "volume": 345963.0}, {"date": "2024-06-17", "close": 0.1, "volume": 94940.0}, {"date": "2024-06-24", "close": 0.1, "volume": 43149.0}, {"date": "2024-06-25", "close": 0.096, "volume": 17347.0}, {"date": "2024-06-26", "close": 0.1, "volume": 20000.0}, {"date": "2024-06-27", "close": 0.099, "volume": 19371.0}, {"date": "2024-06-28", "close": 0.095, "volume": 50000.0}, {"date": "2024-07-01", "close": 0.095, "volume": 797286.0}, {"date": "2024-07-02", "close": 0.095, "volume": 160000.0}, {"date": "2024-07-05", "close": 0.093, "volume": 100000.0}, {"date": "2024-07-08", "close": 0.093, "volume": 50000.0}, {"date": "2024-07-09", "close": 0.088, "volume": 57000.0}, {"date": "2024-07-12", "close": 0.093, "volume": 67752.0}, {"date": "2024-07-15", "close": 0.09, "volume": 198000.0}, {"date": "2024-07-16", "close": 0.091, "volume": 235625.0}, {"date": "2024-07-17", "close": 0.089, "volume": 115000.0}, {"date": "2024-07-19", "close": 0.087, "volume": 200000.0}, {"date": "2024-07-24", "close": 0.086, "volume": 109999.0}, {"date": "2024-07-25", "close": 0.087, "volume": 50894.0}, {"date": "2024-07-26", "close": 0.086, "volume": 499950.0}, {"date": "2024-07-29", "close": 0.086, "volume": 742561.0}, {"date": "2024-07-30", "close": 0.085, "volume": 447634.0}, {"date": "2024-08-02", "close": 0.084, "volume": 250000.0}, {"date": "2024-08-05", "close": 0.083, "volume": 270000.0}, {"date": "2024-08-09", "close": 0.084, "volume": 10309.0}, {"date": "2024-08-16", "close": 0.084, "volume": 7461.0}, {"date": "2024-08-27", "close": 0.09, "volume": 86000.0}, {"date": "2024-09-12", "close": 0.06, "volume": 794625.0}, {"date": "2024-09-13", "close": 0.06, "volume": 1420233.0}, {"date": "2024-09-17", "close": 0.06, "volume": 210458.0}, {"date": "2024-09-20", "close": 0.058, "volume": 55.0}, {"date": "2024-09-24", "close": 0.06, "volume": 9000.0}, {"date": "2024-09-26", "close": 0.067, "volume": 60769.0}, {"date": "2024-09-27", "close": 0.07, "volume": 40385.0}, {"date": "2024-10-15", "close": 0.069, "volume": 15304.0}, {"date": "2024-10-16", "close": 0.07, "volume": 725197.0}, {"date": "2024-10-21", "close": 0.071, "volume": 71887.0}, {"date": "2024-10-22", "close": 0.082, "volume": 360095.0}, {"date": "2024-10-23", "close": 0.077, "volume": 23942.0}, {"date": "2024-10-30", "close": 0.072, "volume": 12433.0}, {"date": "2024-11-11", "close": 0.077, "volume": 99725.0}, {"date": "2024-11-15", "close": 0.072, "volume": 15275.0}, {"date": "2024-11-18", "close": 0.09, "volume": 457514.0}, {"date": "2024-11-19", "close": 0.09, "volume": 164593.0}, {"date": "2024-11-20", "close": 0.09, "volume": 309153.0}, {"date": "2024-11-21", "close": 0.089, "volume": 8000.0}, {"date": "2024-11-22", "close": 0.09, "volume": 250000.0}, {"date": "2024-11-26", "close": 0.086, "volume": 5800.0}, {"date": "2024-11-29", "close": 0.09, "volume": 275000.0}, {"date": "2024-12-04", "close": 0.09, "volume": 5600.0}, {"date": "2024-12-09", "close": 0.09, "volume": 31989.0}, {"date": "2024-12-13", "close": 0.09, "volume": 11000.0}, {"date": "2024-12-17", "close": 0.089, "volume": 30000.0}, {"date": "2024-12-19", "close": 0.09, "volume": 10000.0}, {"date": "2024-12-24", "close": 0.09, "volume": 1520.0}, {"date": "2024-12-31", "close": 0.095, "volume": 166250.0}, {"date": "2025-01-06", "close": 0.099, "volume": 100.0}, {"date": "2025-01-10", "close": 0.1, "volume": 65000.0}, {"date": "2025-01-13", "close": 0.1, "volume": 32600.0}, {"date": "2025-01-16", "close": 0.1, "volume": 11871.0}, {"date": "2025-01-20", "close": 0.11, "volume": 49649.0}, {"date": "2025-01-28", "close": 0.12, "volume": 120000.0}, {"date": "2025-02-03", "close": 0.12, "volume": 9720.0}, {"date": "2025-02-04", "close": 0.115, "volume": 20000.0}, {"date": "2025-02-12", "close": 0.12, "volume": 5000.0}, {"date": "2025-02-14", "close": 0.12, "volume": 166.0}, {"date": "2025-02-17", "close": 0.12, "volume": 8138.0}, {"date": "2025-02-18", "close": 0.13, "volume": 20000.0}, {"date": "2025-02-19", "close": 0.135, "volume": 47756.0}, {"date": "2025-02-20", "close": 0.14, "volume": 43044.0}, {"date": "2025-02-24", "close": 0.14, "volume": 16042.0}, {"date": "2025-02-25", "close": 0.145, "volume": 6896.0}, {"date": "2025-02-26", "close": 0.15, "volume": 574979.0}, {"date": "2025-02-27", "close": 0.165, "volume": 726563.0}, {"date": "2025-02-28", "close": 0.18, "volume": 124529.0}, {"date": "2025-03-04", "close": 0.175, "volume": 5714.0}, {"date": "2025-03-05", "close": 0.165, "volume": 205329.0}, {"date": "2025-03-06", "close": 0.165, "volume": 3529.0}, {"date": "2025-03-07", "close": 0.165, "volume": 1079.0}, {"date": "2025-03-10", "close": 0.15, "volume": 315456.0}, {"date": "2025-03-11", "close": 0.145, "volume": 224499.0}, {"date": "2025-03-12", "close": 0.145, "volume": 10000.0}, {"date": "2025-03-13", "close": 0.145, "volume": 45788.0}, {"date": "2025-03-14", "close": 0.145, "volume": 20.0}, {"date": "2025-03-19", "close": 0.145, "volume": 143579.0}, {"date": "2025-03-26", "close": 0.1475, "volume": 73372.0}, {"date": "2025-03-31", "close": 0.15, "volume": 53.0}, {"date": "2025-04-01", "close": 0.16, "volume": 196348.0}, {"date": "2025-04-02", "close": 0.145, "volume": 117715.0}, {"date": "2025-04-03", "close": 0.145, "volume": 1122.0}, {"date": "2025-04-04", "close": 0.1475, "volume": 246.0}, {"date": "2025-04-07", "close": 0.14, "volume": 66165.0}, {"date": "2025-04-09", "close": 0.14, "volume": 20346.0}, {"date": "2025-04-10", "close": 0.14, "volume": 29654.0}, {"date": "2025-04-11", "close": 0.145, "volume": 260137.0}, {"date": "2025-04-16", "close": 0.14, "volume": 92858.0}, {"date": "2025-04-17", "close": 0.14, "volume": 6493.0}, {"date": "2025-04-22", "close": 0.135, "volume": 11703.0}, {"date": "2025-04-24", "close": 0.13, "volume": 250837.0}, {"date": "2025-04-28", "close": 0.14, "volume": 1846.0}, {"date": "2025-05-01", "close": 0.145, "volume": 1.0}, {"date": "2025-05-02", "close": 0.145, "volume": 183253.0}, {"date": "2025-05-08", "close": 0.145, "volume": 17140.0}, {"date": "2025-05-09", "close": 0.14, "volume": 111464.0}, {"date": "2025-05-14", "close": 0.13, "volume": 186715.0}, {"date": "2025-05-15", "close": 0.165, "volume": 17701847.0}, {"date": "2025-05-16", "close": 0.17, "volume": 4207809.0}, {"date": "2025-05-19", "close": 0.17, "volume": 822411.0}, {"date": "2025-05-20", "close": 0.175, "volume": 614370.0}, {"date": "2025-05-21", "close": 0.18, "volume": 615519.0}, {"date": "2025-05-22", "close": 0.185, "volume": 1385314.0}, {"date": "2025-05-23", "close": 0.185, "volume": 64032.0}, {"date": "2025-05-26", "close": 0.2, "volume": 934863.0}, {"date": "2025-05-27", "close": 0.2, "volume": 1046035.0}, {"date": "2025-05-28", "close": 0.2, "volume": 898827.0}, {"date": "2025-05-29", "close": 0.28, "volume": 2400082.0}, {"date": "2025-05-30", "close": 0.27, "volume": 425555.0}, {"date": "2025-06-02", "close": 0.27, "volume": 2093463.0}, {"date": "2025-06-03", "close": 0.27, "volume": 309778.0}, {"date": "2025-06-04", "close": 0.27, "volume": 330954.0}, {"date": "2025-06-05", "close": 0.2725, "volume": 497141.0}, {"date": "2025-06-06", "close": 0.275, "volume": 1272486.0}, {"date": "2025-06-10", "close": 0.275, "volume": 18136.0}, {"date": "2025-06-11", "close": 0.27, "volume": 275816.0}, {"date": "2025-06-12", "close": 0.275, "volume": 1671395.0}, {"date": "2025-06-13", "close": 0.265, "volume": 523498.0}, {"date": "2025-06-16", "close": 0.29, "volume": 1949657.0}, {"date": "2025-06-17", "close": 0.3, "volume": 1139828.0}, {"date": "2025-06-18", "close": 0.305, "volume": 299429.0}, {"date": "2025-06-19", "close": 0.335, "volume": 4710793.0}, {"date": "2025-06-20", "close": 0.34, "volume": 260709.0}, {"date": "2025-06-23", "close": 0.315, "volume": 264722.0}, {"date": "2025-06-24", "close": 0.325, "volume": 658089.0}, {"date": "2025-06-25", "close": 0.32, "volume": 349033.0}, {"date": "2025-06-26", "close": 0.32, "volume": 176736.0}, {"date": "2025-06-27", "close": 0.33, "volume": 350582.0}, {"date": "2025-06-30", "close": 0.33, "volume": 214008.0}, {"date": "2025-07-01", "close": 0.345, "volume": 163984.0}, {"date": "2025-07-02", "close": 0.35, "volume": 1146468.0}, {"date": "2025-07-03", "close": 0.35, "volume": 275634.0}, {"date": "2025-07-04", "close": 0.35, "volume": 127550.0}, {"date": "2025-07-07", "close": 0.34, "volume": 57966.0}, {"date": "2025-07-08", "close": 0.35, "volume": 385899.0}, {"date": "2025-07-09", "close": 0.355, "volume": 1019572.0}, {"date": "2025-07-10", "close": 0.36, "volume": 362157.0}, {"date": "2025-07-11", "close": 0.355, "volume": 167513.0}, {"date": "2025-07-14", "close": 0.365, "volume": 161247.0}, {"date": "2025-07-15", "close": 0.365, "volume": 157655.0}, {"date": "2025-07-16", "close": 0.375, "volume": 365705.0}, {"date": "2025-07-17", "close": 0.375, "volume": 837382.0}, {"date": "2025-07-18", "close": 0.365, "volume": 589006.0}, {"date": "2025-07-21", "close": 0.375, "volume": 89366.0}, {"date": "2025-07-22", "close": 0.38, "volume": 329185.0}, {"date": "2025-07-23", "close": 0.425, "volume": 585325.0}, {"date": "2025-07-24", "close": 0.44, "volume": 458003.0}, {"date": "2025-07-25", "close": 0.42, "volume": 315132.0}, {"date": "2025-07-28", "close": 0.43, "volume": 690399.0}, {"date": "2025-07-29", "close": 0.44, "volume": 1135227.0}, {"date": "2025-07-30", "close": 0.44, "volume": 793498.0}, {"date": "2025-07-31", "close": 0.42, "volume": 56806.0}, {"date": "2025-08-01", "close": 0.445, "volume": 258078.0}, {"date": "2025-08-04", "close": 0.42, "volume": 536369.0}, {"date": "2025-08-05", "close": 0.44, "volume": 709312.0}, {"date": "2025-08-06", "close": 0.45, "volume": 3846543.0}, {"date": "2025-08-07", "close": 0.44, "volume": 170560.0}, {"date": "2025-08-08", "close": 0.47, "volume": 256525.0}, {"date": "2025-08-11", "close": 0.475, "volume": 486704.0}, {"date": "2025-08-12", "close": 0.46, "volume": 188312.0}, {"date": "2025-08-13", "close": 0.45, "volume": 339783.0}, {"date": "2025-08-14", "close": 0.455, "volume": 179120.0}, {"date": "2025-08-15", "close": 0.47, "volume": 416743.0}, {"date": "2025-08-18", "close": 0.47, "volume": 406780.0}, {"date": "2025-08-19", "close": 0.475, "volume": 581035.0}, {"date": "2025-08-20", "close": 0.475, "volume": 349077.0}, {"date": "2025-08-21", "close": 0.48, "volume": 313870.0}, {"date": "2025-08-22", "close": 0.475, "volume": 571130.0}, {"date": "2025-08-25", "close": 0.48, "volume": 325960.0}, {"date": "2025-08-26", "close": 0.4775, "volume": 288304.0}, {"date": "2025-08-27", "close": 0.515, "volume": 1536569.0}, {"date": "2025-08-28", "close": 0.5, "volume": 761822.0}, {"date": "2025-08-29", "close": 0.495, "volume": 506178.0}, {"date": "2025-09-01", "close": 0.53, "volume": 270672.0}, {"date": "2025-09-02", "close": 0.535, "volume": 447500.0}, {"date": "2025-09-03", "close": 0.53, "volume": 134806.0}, {"date": "2025-09-04", "close": 0.535, "volume": 126136.0}, {"date": "2025-09-05", "close": 0.54, "volume": 650290.0}, {"date": "2025-09-08", "close": 0.55, "volume": 801813.0}, {"date": "2025-09-09", "close": 0.54, "volume": 408687.0}, {"date": "2025-09-10", "close": 0.54, "volume": 744191.0}, {"date": "2025-09-11", "close": 0.53, "volume": 322561.0}, {"date": "2025-09-12", "close": 0.515, "volume": 190121.0}, {"date": "2025-09-15", "close": 0.515, "volume": 960234.0}, {"date": "2025-09-16", "close": 0.54, "volume": 3728878.0}, {"date": "2025-09-17", "close": 0.535, "volume": 2412706.0}, {"date": "2025-09-18", "close": 0.545, "volume": 1590015.0}, {"date": "2025-09-19", "close": 0.545, "volume": 2352130.0}, {"date": "2025-09-22", "close": 0.545, "volume": 3051469.0}, {"date": "2025-09-23", "close": 0.535, "volume": 1644201.0}, {"date": "2025-09-24", "close": 0.57, "volume": 1236843.0}, {"date": "2025-09-25", "close": 0.585, "volume": 1339278.0}, {"date": "2025-09-26", "close": 0.59, "volume": 919594.0}, {"date": "2025-09-29", "close": 0.61, "volume": 1100198.0}, {"date": "2025-09-30", "close": 0.6, "volume": 429106.0}, {"date": "2025-10-01", "close": 0.61, "volume": 414087.0}, {"date": "2025-10-02", "close": 0.62, "volume": 394913.0}, {"date": "2025-10-03", "close": 0.64, "volume": 1141644.0}, {"date": "2025-10-06", "close": 0.655, "volume": 393578.0}, {"date": "2025-10-07", "close": 0.775, "volume": 2445577.0}, {"date": "2025-10-08", "close": 0.745, "volume": 1111429.0}, {"date": "2025-10-09", "close": 0.765, "volume": 1028257.0}, {"date": "2025-10-10", "close": 0.74, "volume": 1843064.0}, {"date": "2025-10-13", "close": 0.73, "volume": 382893.0}, {"date": "2025-10-14", "close": 0.745, "volume": 237846.0}, {"date": "2025-10-15", "close": 0.74, "volume": 426483.0}, {"date": "2025-10-16", "close": 0.71, "volume": 475147.0}, {"date": "2025-10-17", "close": 0.675, "volume": 1233464.0}, {"date": "2025-10-20", "close": 0.63, "volume": 603981.0}, {"date": "2025-10-21", "close": 0.675, "volume": 555466.0}, {"date": "2025-10-22", "close": 0.66, "volume": 976213.0}, {"date": "2025-10-23", "close": 0.65, "volume": 157340.0}, {"date": "2025-10-24", "close": 0.635, "volume": 287925.0}, {"date": "2025-10-27", "close": 0.65, "volume": 168356.0}, {"date": "2025-10-28", "close": 0.645, "volume": 194353.0}, {"date": "2025-10-29", "close": 0.62, "volume": 251558.0}, {"date": "2025-10-30", "close": 0.625, "volume": 690443.0}, {"date": "2025-10-31", "close": 0.59, "volume": 477185.0}, {"date": "2025-11-03", "close": 0.57, "volume": 507930.0}, {"date": "2025-11-04", "close": 0.575, "volume": 583431.0}, {"date": "2025-11-05", "close": 0.58, "volume": 538656.0}, {"date": "2025-11-06", "close": 0.56, "volume": 111656.0}, {"date": "2025-11-07", "close": 0.575, "volume": 169490.0}, {"date": "2025-11-10", "close": 0.555, "volume": 553217.0}, {"date": "2025-11-11", "close": 0.62, "volume": 652315.0}, {"date": "2025-11-12", "close": 0.64, "volume": 507032.0}, {"date": "2025-11-13", "close": 0.6525, "volume": 507984.0}, {"date": "2025-11-14", "close": 0.68, "volume": 358538.0}, {"date": "2025-11-17", "close": 0.67, "volume": 138890.0}, {"date": "2025-11-18", "close": 0.645, "volume": 312696.0}, {"date": "2025-11-19", "close": 0.635, "volume": 252028.0}, {"date": "2025-11-20", "close": 0.635, "volume": 386991.0}, {"date": "2025-11-21", "close": 0.62, "volume": 440984.0}, {"date": "2025-11-24", "close": 0.595, "volume": 370211.0}, {"date": "2025-11-25", "close": 0.61, "volume": 166830.0}, {"date": "2025-11-26", "close": 0.63, "volume": 265836.0}, {"date": "2025-11-27", "close": 0.61, "volume": 276756.0}, {"date": "2025-11-28", "close": 0.605, "volume": 13787.0}, {"date": "2025-12-02", "close": 0.825, "volume": 4643577.0}, {"date": "2025-12-03", "close": 0.805, "volume": 952555.0}, {"date": "2025-12-04", "close": 0.79, "volume": 319135.0}, {"date": "2025-12-05", "close": 0.77, "volume": 4278507.0}, {"date": "2025-12-08", "close": 0.795, "volume": 76432.0}, {"date": "2025-12-09", "close": 0.9, "volume": 2402458.0}, {"date": "2025-12-10", "close": 0.97, "volume": 1699011.0}, {"date": "2025-12-11", "close": 0.935, "volume": 2911603.0}, {"date": "2025-12-12", "close": 0.94, "volume": 1272702.0}, {"date": "2025-12-15", "close": 0.95, "volume": 574571.0}, {"date": "2025-12-16", "close": 0.93, "volume": 396368.0}, {"date": "2025-12-17", "close": 0.9, "volume": 1509984.0}, {"date": "2025-12-18", "close": 0.945, "volume": 431206.0}, {"date": "2025-12-19", "close": 0.84, "volume": 2348913.0}, {"date": "2025-12-22", "close": 0.835, "volume": 1761029.0}, {"date": "2025-12-23", "close": 0.855, "volume": 981331.0}, {"date": "2025-12-24", "close": 0.825, "volume": 418096.0}, {"date": "2025-12-29", "close": 0.87, "volume": 378806.0}, {"date": "2025-12-30", "close": 0.845, "volume": 855521.0}, {"date": "2025-12-31", "close": 0.805, "volume": 434589.0}, {"date": "2026-01-02", "close": 0.82, "volume": 249615.0}, {"date": "2026-01-05", "close": 0.865, "volume": 486581.0}, {"date": "2026-01-06", "close": 0.95, "volume": 1330288.0}, {"date": "2026-01-07", "close": 0.945, "volume": 515452.0}, {"date": "2026-01-08", "close": 0.92, "volume": 525652.0}, {"date": "2026-01-09", "close": 0.94, "volume": 181430.0}, {"date": "2026-01-12", "close": 0.925, "volume": 880974.0}, {"date": "2026-01-13", "close": 0.875, "volume": 552230.0}, {"date": "2026-01-14", "close": 0.83, "volume": 1184766.0}, {"date": "2026-01-15", "close": 0.815, "volume": 541642.0}, {"date": "2026-01-16", "close": 0.855, "volume": 815496.0}, {"date": "2026-01-19", "close": 0.865, "volume": 467402.0}, {"date": "2026-01-20", "close": 0.82, "volume": 1267542.0}, {"date": "2026-01-21", "close": 0.74, "volume": 3304017.0}, {"date": "2026-01-22", "close": 0.72, "volume": 3000295.0}, {"date": "2026-01-23", "close": 0.7, "volume": 1377602.0}, {"date": "2026-01-27", "close": 0.75, "volume": 1404038.0}, {"date": "2026-01-28", "close": 0.75, "volume": 847105.0}, {"date": "2026-01-29", "close": 0.76, "volume": 369431.0}, {"date": "2026-01-30", "close": 0.785, "volume": 674561.0}, {"date": "2026-02-02", "close": 0.75, "volume": 1773200.0}, {"date": "2026-02-03", "close": 0.74, "volume": 1123446.0}, {"date": "2026-02-04", "close": 0.735, "volume": 536755.0}, {"date": "2026-02-05", "close": 0.69, "volume": 550552.0}, {"date": "2026-02-06", "close": 0.64, "volume": 585292.0}, {"date": "2026-02-09", "close": 0.63, "volume": 458577.0}, {"date": "2026-02-10", "close": 0.655, "volume": 437091.0}, {"date": "2026-02-11", "close": 0.68, "volume": 1035973.0}, {"date": "2026-02-12", "close": 0.68, "volume": 91905.0}, {"date": "2026-02-13", "close": 0.67, "volume": 243463.0}, {"date": "2026-02-16", "close": 0.7, "volume": 155042.0}, {"date": "2026-02-17", "close": 0.73, "volume": 101560.0}, {"date": "2026-02-18", "close": 0.75, "volume": 356417.0}, {"date": "2026-02-19", "close": 0.75, "volume": 52972.0}, {"date": "2026-02-20", "close": 0.765, "volume": 75995.0}, {"date": "2026-02-23", "close": 0.76, "volume": 191910.0}, {"date": "2026-02-24", "close": 0.77, "volume": 673892.0}, {"date": "2026-02-25", "close": 0.8, "volume": 77568.0}, {"date": "2026-02-26", "close": 0.755, "volume": 287074.0}, {"date": "2026-02-27", "close": 0.75, "volume": 88238.0}, {"date": "2026-03-02", "close": 0.74, "volume": 970017.0}, {"date": "2026-03-03", "close": 0.63, "volume": 431917.0}, {"date": "2026-03-04", "close": 0.665, "volume": 274575.0}, {"date": "2026-03-05", "close": 0.69, "volume": 108315.0}, {"date": "2026-03-06", "close": 0.65, "volume": 495011.0}, {"date": "2026-03-09", "close": 0.605, "volume": 1410625.0}, {"date": "2026-03-10", "close": 0.66, "volume": 263580.0}, {"date": "2026-03-11", "close": 0.66, "volume": 299978.0}, {"date": "2026-03-12", "close": 0.65, "volume": 121098.0}, {"date": "2026-03-13", "close": 0.625, "volume": 391862.0}, {"date": "2026-03-16", "close": 0.61, "volume": 439724.0}, {"date": "2026-03-17", "close": 0.665, "volume": 185524.0}, {"date": "2026-03-18", "close": 0.68, "volume": 704080.0}, {"date": "2026-03-19", "close": 0.61, "volume": 1879710.0}, {"date": "2026-03-20", "close": 0.63, "volume": 1432025.0}, {"date": "2026-03-23", "close": 0.655, "volume": 893033.0}, {"date": "2026-03-24", "close": 0.7, "volume": 223853.0}, {"date": "2026-03-25", "close": 0.75, "volume": 418627.0}, {"date": "2026-03-26", "close": 0.74, "volume": 161732.0}, {"date": "2026-03-27", "close": 0.7, "volume": 1011942.0}, {"date": "2026-03-30", "close": 0.7, "volume": 150302.0}, {"date": "2026-03-31", "close": 0.705, "volume": 723191.0}, {"date": "2026-04-01", "close": 0.805, "volume": 734082.0}, {"date": "2026-04-02", "close": 0.755, "volume": 277852.0}, {"date": "2026-04-07", "close": 0.775, "volume": 278188.0}, {"date": "2026-04-08", "close": 0.865, "volume": 1151125.0}, {"date": "2026-04-09", "close": 0.845, "volume": 408122.0}, {"date": "2026-04-10", "close": 0.87, "volume": 115293.0}, {"date": "2026-04-13", "close": 0.845, "volume": 567050.0}, {"date": "2026-04-14", "close": 0.84, "volume": 151926.0}, {"date": "2026-04-15", "close": 0.83, "volume": 138237.0}, {"date": "2026-04-16", "close": 0.855, "volume": 253812.0}, {"date": "2026-04-17", "close": 0.85, "volume": 267489.0}, {"date": "2026-04-20", "close": 0.85, "volume": 193274.0}, {"date": "2026-04-21", "close": 0.885, "volume": 579453.0}, {"date": "2026-04-22", "close": 0.86, "volume": 256092.0}, {"date": "2026-04-23", "close": 0.89, "volume": 469582.0}, {"date": "2026-04-24", "close": 0.885, "volume": 197113.0}, {"date": "2026-04-27", "close": 0.905, "volume": 326423.0}, {"date": "2026-04-28", "close": 0.86, "volume": 491521.0}, {"date": "2026-04-29", "close": 0.84, "volume": 409585.0}, {"date": "2026-04-30", "close": 0.83, "volume": 141837.0}, {"date": "2026-05-01", "close": 0.845, "volume": 176291.0}, {"date": "2026-05-04", "close": 0.82, "volume": 135696.0}, {"date": "2026-05-05", "close": 0.765, "volume": 403667.0}, {"date": "2026-05-06", "close": 0.775, "volume": 220621.0}, {"date": "2026-05-07", "close": 0.8, "volume": 266510.0}, {"date": "2026-05-08", "close": 0.755, "volume": 215992.0}, {"date": "2026-05-11", "close": 0.76, "volume": 147275.0}, {"date": "2026-05-12", "close": 0.86, "volume": 354153.0}, {"date": "2026-05-13", "close": 0.825, "volume": 331093.0}, {"date": "2026-05-14", "close": 0.855, "volume": 76312.0}, {"date": "2026-05-15", "close": 0.87, "volume": 406823.0}, {"date": "2026-05-18", "close": 0.865, "volume": 291082.0}, {"date": "2026-05-19", "close": 0.85, "volume": 107737.0}, {"date": "2026-05-20", "close": 0.845, "volume": 212837.0}, {"date": "2026-05-21", "close": 0.83, "volume": 50789.0}, {"date": "2026-05-22", "close": 0.875, "volume": 217721.0}, {"date": "2026-05-25", "close": 0.9, "volume": 383278.0}, {"date": "2026-05-26", "close": 0.91, "volume": 385839.0}, {"date": "2026-05-27", "close": 0.95, "volume": 428086.0}, {"date": "2026-05-28", "close": 1.0, "volume": 871699.0}, {"date": "2026-05-29", "close": 1.01, "volume": 485225.0}, {"date": "2026-06-01", "close": 1.035, "volume": 399726.0}, {"date": "2026-06-02", "close": 0.98, "volume": 284988.0}, {"date": "2026-06-03", "close": 0.995, "volume": 213494.0}, {"date": "2026-06-04", "close": 0.985, "volume": 36162.0}, {"date": "2026-06-05", "close": 0.96, "volume": 263903.0}, {"date": "2026-06-09", "close": 0.955, "volume": 72489.0}, {"date": "2026-06-10", "close": 0.955, "volume": 95995.0}, {"date": "2026-06-11", "close": 0.97, "volume": 151158.0}, {"date": "2026-06-12", "close": 1.01, "volume": 617020.0}, {"date": "2026-06-15", "close": 1.18, "volume": 1187418.0}, {"date": "2026-06-16", "close": 1.185, "volume": 568673.0}, {"date": "2026-06-17", "close": 1.115, "volume": 236505.0}, {"date": "2026-06-18", "close": 1.05, "volume": 194370.0}, {"date": "2026-06-19", "close": 1.045, "volume": 191196.0}, {"date": "2026-06-22", "close": 1.06, "volume": 219374.0}, {"date": "2026-06-23", "close": 1.065, "volume": 94470.0}, {"date": "2026-06-24", "close": 1.07, "volume": 67324.0}, {"date": "2026-06-25", "close": 1.055, "volume": 139867.0}, {"date": "2026-06-26", "close": 1.03, "volume": 79592.0}, {"date": "2026-06-29", "close": 1.0375, "volume": 144680.0}, {"date": "2026-06-30", "close": 1.05, "volume": 412409.0}, {"date": "2026-07-01", "close": 1.15, "volume": 806674.0}, {"date": "2026-07-02", "close": 1.1, "volume": 117408.0}, {"date": "2026-07-03", "close": 1.06, "volume": 87217.0}, {"date": "2026-07-06", "close": 1.055, "volume": 81086.0}, {"date": "2026-07-07", "close": 1.015, "volume": 116777.0}, {"date": "2026-07-08", "close": 1.005, "volume": 364089.0}, {"date": "2026-07-09", "close": 0.965, "volume": 234400.0}, {"date": "2026-07-10", "close": 0.95, "volume": 176334.0}, {"date": "2026-07-13", "close": 0.98, "volume": 105190.0}, {"date": "2026-07-14", "close": 0.935, "volume": 57093.0}, {"date": "2026-07-15", "close": 0.96, "volume": 35167.0}, {"date": "2026-07-16", "close": 0.96, "volume": 20671.0}, {"date": "2026-07-17", "close": 0.94, "volume": 50908.0}, {"date": "2026-07-20", "close": 0.905, "volume": 203029.0}, {"date": "2026-07-21", "close": 0.93, "volume": 64704.0}, {"date": "2026-07-22", "close": 0.95, "volume": 58045.0}, {"date": "2026-07-23", "close": 0.995, "volume": 34785.0}, {"date": "2026-07-24", "close": 0.99, "volume": 98300.0}, {"date": "2026-07-27", "close": 1.03, "volume": 906878.0}, {"date": "2026-07-28", "close": 0.99, "volume": 316371.0}, {"date": "2026-07-29", "close": 1.0, "volume": 55434.0}, {"date": "2026-07-30", "close": 1.0, "volume": 176963.0}, {"date": "2026-07-31", "close": 1.075, "volume": 158882.0}, {"date": "2026-08-03", "close": 1.125, "volume": 249662.0}, {"date": "2026-08-04", "close": 1.1, "volume": 584245.0}, {"date": "2026-08-05", "close": 1.19, "volume": 544092.0}, {"date": "2026-08-06", "close": 1.16, "volume": 287775.0}, {"date": "2026-08-07", "close": 1.18, "volume": 380293.0}, {"date": "2026-08-10", "close": 1.16, "volume": 347660.0}, {"date": "2026-08-11", "close": 1.165, "volume": 167264.0}, {"date": "2026-08-12", "close": 1.165, "volume": 94179.0}, {"date": "2026-08-13", "close": 1.125, "volume": 97586.0}, {"date": "2026-08-14", "close": 1.17, "volume": 96445.0}, {"date": "2026-08-17", "close": 1.135, "volume": 318523.0}, {"date": "2026-08-18", "close": 1.12, "volume": 76752.0}, {"date": "2026-08-19", "close": 1.07, "volume": 188968.0}, {"date": "2026-08-20", "close": 1.09, "volume": 293256.0}, {"date": "2026-08-21", "close": 1.07, "volume": 106925.0}, {"date": "2026-08-24", "close": 1.045, "volume": 250265.0}, {"date": "2026-08-25", "close": 1.03, "volume": 572104.0}, {"date": "2026-08-26", "close": 1.04, "volume": 158341.0}, {"date": "2026-08-27", "close": 1.05, "volume": 775026.0}, {"date": "2026-08-28", "close": 1.1, "volume": 331200.0}, {"date": "2026-08-31", "close": 1.1, "volume": 353601.0}, {"date": "2026-09-01", "close": 1.17, "volume": 476018.0}, {"date": "2026-09-02", "close": 1.16, "volume": 156282.0}, {"date": "2026-09-03", "close": 1.165, "volume": 160630.0}, {"date": "2026-09-04", "close": 1.14, "volume": 145534.0}, {"date": "2026-09-07", "close": 1.14, "volume": 189231.0}, {"date": "2026-09-08", "close": 1.13, "volume": 75755.0}, {"date": "2026-09-09", "close": 1.13, "volume": 412816.0}, {"date": "2026-09-10", "close": 1.15, "volume": 645684.0}, {"date": "2026-09-11", "close": 1.135, "volume": 161836.0}, {"date": "2026-09-14", "close": 1.11, "volume": 436739.0}, {"date": "2026-09-15", "close": 1.12, "volume": 198447.0}, {"date": "2026-09-16", "close": 1.115, "volume": 187345.0}, {"date": "2026-09-17", "close": 1.08, "volume": 169719.0}, {"date": "2026-09-18", "close": 1.1, "volume": 182994.0}], "refreshing": true}