{"ticker": "GTI", "overview": {"name": "Gratifii Limited", "country": "Australia", "industry": "Software & Services"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 1, "buy_sum": 25000.0, "sell_n": 0, "sell_sum": 0, "net": 25000.0, "insiders": 1, "first_date": "2026-07-21", "last_date": "2026-07-21"}, "metrics": {"ticker": "GTI", "has_prices": true, "as_of": "2026-08-07", "last": 0.018, "prev_close": 0.018, "change": 0.0, "change_pct": 0.0, "session_volume": 138466.0, "vwap_5": 0.018282233692971425, "vwap_20": 0.02709426629576287, "vwap_60": 0.03066311599770215, "vwap_250": 0.07859991613262766, "high_52w": 0.095, "low_52w": 0.018, "avg_volume_20": 940567.35, "sessions": 400, "market_cap": {"value": 22079730.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASXSH-03153184", "src": "ASX", "ticker": "GTI", "cik": "", "company": "Gratifii Limited", "company_raw": "Gratifii Limited", "who": "Regal Partners Funds Management Pty Limited and its associates", "who_key": "Regal Partners Funds Management Pty Limited and its associates", "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 Limited and its associates cuts GTI from 19.31%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03153184", "trade_date": "", "timestamp": "2026-10-26", "mins": 11090}, {"id": "ASX-03136657", "src": "ASX", "ticker": "GTI", "cik": "", "company": "Gratifii Limited", "company_raw": "Gratifii Limited", "who": "I Dunstan", "who_key": "I Dunstan", "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": "I Dunstan just moved their GTI stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136657", "trade_date": "2026-09-07", "timestamp": "2026-09-07", "mins": 81650}, {"id": "ASX-03117647", "src": "ASX", "ticker": "GTI", "cik": "", "company": "Gratifii Limited", "company_raw": "Gratifii Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "GTI: substantial-holder notice (ASX)", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03117647", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147890}, {"id": "ASX-03117291", "src": "ASX", "ticker": "GTI", "cik": "", "company": "Gratifii Limited", "company_raw": "Gratifii Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "GTI: substantial-holder notice (ASX)", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03117291", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149330}, {"id": "ASX-03116801", "src": "ASX", "ticker": "GTI", "cik": "", "company": "Gratifii Limited", "company_raw": "Gratifii Ltd", "who": "M Hill", "who_key": "M Hill", "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": "GTI: director interest change (ASX)", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03116801", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150770}, {"id": "ASX-03116798", "src": "ASX", "ticker": "GTI", "cik": "", "company": "Gratifii Limited", "company_raw": "Gratifii Ltd", "who": "B Zekulich", "who_key": "B Zekulich", "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": "GTI: director interest change (ASX)", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03116798", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150770}, {"id": "ASX-03116796", "src": "ASX", "ticker": "GTI", "cik": "", "company": "Gratifii Limited", "company_raw": "Gratifii Ltd", "who": "I Dunstan", "who_key": "I Dunstan", "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": "GTI: director interest change (ASX)", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03116796", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150770}, {"id": "ASX-03116794", "src": "ASX", "ticker": "GTI", "cik": "", "company": "Gratifii Limited", "company_raw": "Gratifii Ltd", "who": "P Kerr", "who_key": "P Kerr", "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": "GTI: director interest change (ASX)", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03116794", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150770}, {"id": "ASX3Y-03112836-1", "src": "ASX", "ticker": "GTI", "cik": "", "company": "Gratifii Limited", "company_raw": "Gratifii Limited", "who": "Michael Hill", "who_key": "Michael Hill", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 25000.0, "score": 35.3, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "The boardroom is buying: $25K of GTI", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03112836", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150770}, {"id": "ASX3Y-03112836-2", "src": "ASX", "ticker": "GTI", "cik": "", "company": "Gratifii Limited", "company_raw": "Gratifii Limited", "who": "Michael Hill", "who_key": "Michael Hill", "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": "Michael Hill files a notice on GTI", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03112836", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150770}, {"id": "ASXSH-03113308", "src": "ASX", "ticker": "GTI", "cik": "", "company": "Gratifii Limited", "company_raw": "Gratifii Limited", "who": "Regal Partners Funds Management Pty Limited and its associates", "who_key": "Regal Partners Funds Management Pty Limited and its associates", "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 Limited and its associates tops up GTI: 17.27% to 19.31%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03113308", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152210}, {"id": "ASXSH-03113662", "src": "ASX", "ticker": "GTI", "cik": "", "company": "Gratifii Limited", "company_raw": "Gratifii Limited", "who": "Details of Present Registered Holders Form 603 Corporations Act 2001 Section 671b Notice of Initial Substantial Holder To Name", "who_key": "Details of Present Registered Holders FORM 603 Corporations Act 2001 Section 671B NOTICE OF INITIAL SUBSTANTIAL HOLDER To Name", "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": "Details of Present Registered Holders FORM 603 Corporations Act 2001 Section 671B NOTICE OF INITIAL SUBSTANTIAL HOLDER To Name crosses the line: 9.13% of GTI", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03113662", "trade_date": "2026-07-16", "timestamp": "2026-07-16", "mins": 157970}], "recent_buys": [{"id": "ASX3Y-03112836-1", "src": "ASX", "ticker": "GTI", "cik": "", "company": "Gratifii Limited", "company_raw": "Gratifii Limited", "who": "Michael Hill", "who_key": "Michael Hill", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 25000.0, "score": 35.3, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "The boardroom is buying: $25K of GTI", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03112836", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150770}], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "REGAL PARTNERS LIMITED", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 19.31, "notice_date": "2026-10-26", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153184-2A1706169", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Rodney Howard Walker", "notice_type": "3X", "direct_shares": 386978.0, "indirect_shares": 330445.0, "indirect_account": "Mypersuall Pty Ltd", "pct": null, "notice_date": "2026-09-30", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03142950-2A1700930", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Patrina Kerr", "notice_type": "FINAL", "direct_shares": 3479998.0, "indirect_shares": 4000000.0, "indirect_account": "Bombora Capital Limited", "pct": null, "notice_date": "2026-09-30", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03142952-2A1700931", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "All Relevant Holders", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 9.13, "notice_date": "2026-07-23", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03113662-2A1685665", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Kerr", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-21", "source_url": "https://www.marketindex.com.au/asx/gti", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "I Dunstan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-21", "source_url": "https://www.marketindex.com.au/asx/gti", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B Zekulich", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-21", "source_url": "https://www.marketindex.com.au/asx/gti", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Hill", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-21", "source_url": "https://www.marketindex.com.au/asx/gti", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Hill", "notice_type": "3Y", "direct_shares": 3458331.0, "indirect_shares": null, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. 1. Jarumitoti Superannuation Fund Pty Ltd as trustee for the Jarumitoti Super Fund of whi", "pct": null, "notice_date": "2026-07-21", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03112836-2A1685299", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B Zekulich", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-21", "source_url": "https://www.marketindex.com.au/asx/gti", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Kerr", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-21", "source_url": "https://www.marketindex.com.au/asx/gti", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Correction - Bryan Zekulich", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-26", "source_url": "https://www.marketindex.com.au/asx/gti", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Correction - Iain Dunstan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-26", "source_url": "https://www.marketindex.com.au/asx/gti", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B Zekulich", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-19", "source_url": "https://www.marketindex.com.au/asx/gti", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Hill", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-19", "source_url": "https://www.marketindex.com.au/asx/gti", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Kerr", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-19", "source_url": "https://www.marketindex.com.au/asx/gti", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "I Dunstan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-19", "source_url": "https://www.marketindex.com.au/asx/gti", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "I Dunstan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-10", "source_url": "https://www.marketindex.com.au/asx/gti", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Kerr", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-07", "source_url": "https://www.marketindex.com.au/asx/gti", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Kerr", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-12", "source_url": "https://www.marketindex.com.au/asx/gti", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Borness", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-12", "source_url": "https://www.marketindex.com.au/asx/gti", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B Zekulich", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-12", "source_url": "https://www.marketindex.com.au/asx/gti", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Hill", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-12", "source_url": "https://www.marketindex.com.au/asx/gti", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "I Dunstan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-13", "source_url": "https://www.marketindex.com.au/asx/gti", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B Zekulich", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-14", "source_url": "https://www.marketindex.com.au/asx/gti", "needs_ocr": 0}], "directors": [{"name": "Correction - Iain Dunstan", "first_seen": "2025-06-26", "last_seen": "2025-06-26", "status": "current", "notices": 1}, {"name": "Correction - Bryan Zekulich", "first_seen": "2025-06-26", "last_seen": "2025-06-26", "status": "current", "notices": 1}, {"name": "P Kerr", "first_seen": "2022-08-31", "last_seen": "2026-07-21", "status": "current", "notices": 7}, {"name": "Michael Hill", "first_seen": "2026-07-21", "last_seen": "2026-07-21", "status": "current", "notices": 1}, {"name": "M Hill", "first_seen": "2022-09-01", "last_seen": "2026-07-21", "status": "current", "notices": 9}, {"name": "I Dunstan", "first_seen": "2021-09-22", "last_seen": "2026-07-21", "status": "current", "notices": 11}, {"name": "B Zekulich", "first_seen": "2022-06-17", "last_seen": "2026-07-21", "status": "current", "notices": 13}, {"name": "Rodney Howard Walker", "first_seen": "2026-09-30", "last_seen": "2026-09-30", "status": "current", "notices": 1}, {"name": "Corrected", "first_seen": "2021-01-22", "last_seen": "2021-01-22", "status": "past", "notices": 1}, {"name": "Correction - B Zekulich", "first_seen": "2023-06-30", "last_seen": "2023-06-30", "status": "past", "notices": 1}, {"name": "S Borness", "first_seen": "2021-11-17", "last_seen": "2024-06-12", "status": "past", "notices": 6}, {"name": "Patrina Kerr", "first_seen": "2026-09-30", "last_seen": "2026-09-30", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Michael Hill", "who_key": "Michael Hill", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 25000.0, "sold": 0, "net": 25000.0, "trades": 1, "top_score": 35.3, "lean": "buying", "history": [{"action": "BUY", "amount": 25000.0, "date": "2026-07-21", "score": 35.3, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03112836"}], "latest": {"action": "BUY", "amount": 25000.0, "date": "2026-07-21", "score": 35.3, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03112836"}}], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Periodic Reports", "title": "Investor Webinar Presentation", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155706-2A1707154"}, {"date": "2026-10-28", "form": "Commitments Test Entity Quarterly Reports", "title": "Quarterly Activities/Appendix 4C Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154806-2A1706790"}, {"date": "2026-10-26", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153636-2A1706333"}, {"date": "2026-10-26", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153184-2A1706169"}, {"date": "2026-10-20", "form": "Periodic Reports", "title": "Investor Webinar", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150949-2A1705231"}], "performance": {"ticker": "GTI", "has_prices": true, "summary": {"n": 1, "avg": -0.04347826086956526, "win_rate": 0.0, "best": -0.04347826086956526, "worst": -0.04347826086956526, "as_of": "2026-11-02"}, "buys": [{"who": "Michael Hill", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25000.0, "date": "2026-07-21", "score": 35.3, "ref_price": 0.023, "return": -0.04347826086956526}]}, "price_series": [{"date": "2008-07-17", "close": 33.527025, "volume": 5162.0}, {"date": "2008-07-18", "close": 37.358685, "volume": 2684.0}, {"date": "2008-07-21", "close": 32.0901525, "volume": 1155.0}, {"date": "2008-07-22", "close": 37.358685, "volume": 130.0}, {"date": "2008-07-23", "close": 38.3166, "volume": 125.0}, {"date": "2008-07-24", "close": 36.8797275, "volume": 334.0}, {"date": "2008-07-25", "close": 33.527025, "volume": 316.0}, {"date": "2008-07-28", "close": 31.611195, "volume": 1396.0}, {"date": "2008-07-29", "close": 31.1322375, "volume": 240.0}, {"date": "2008-07-30", "close": 33.527025, "volume": 177.0}, {"date": "2008-08-01", "close": 31.1322375, "volume": 261.0}, {"date": "2008-08-04", "close": 31.1322375, "volume": 699.0}, {"date": "2008-08-05", "close": 28.73745, "volume": 480.0}, {"date": "2008-08-06", "close": 28.73745, "volume": 141.0}, {"date": "2008-08-07", "close": 29.2164075, "volume": 261.0}, {"date": "2008-08-08", "close": 28.73745, "volume": 365.0}, {"date": "2008-08-11", "close": 28.73745, "volume": 209.0}, {"date": "2008-08-12", "close": 28.73745, "volume": 8.0}, {"date": "2008-08-13", "close": 28.73745, "volume": 47.0}, {"date": "2008-08-15", "close": 26.82162, "volume": 512.0}, {"date": "2008-08-22", "close": 22.98996, "volume": 522.0}, {"date": "2008-08-25", "close": 21.07413, "volume": 940.0}, {"date": "2008-08-26", "close": 21.07413, "volume": 157.0}, {"date": "2008-08-28", "close": 22.032045, "volume": 52.0}, {"date": "2008-08-29", "close": 22.032045, "volume": 104.0}, {"date": "2008-09-02", "close": 21.07413, "volume": 292.0}, {"date": "2008-09-05", "close": 21.07413, "volume": 16.0}, {"date": "2008-09-08", "close": 21.5530875, "volume": 23.0}, {"date": "2008-09-09", "close": 19.1583, "volume": 391.0}, {"date": "2008-09-10", "close": 19.1583, "volume": 157.0}, {"date": "2008-09-18", "close": 19.1583, "volume": 26.0}, {"date": "2008-09-25", "close": 17.24247, "volume": 26.0}, {"date": "2008-09-30", "close": 17.24247, "volume": 130.0}, {"date": "2008-10-01", "close": 19.1583, "volume": 52.0}, {"date": "2008-10-03", "close": 11.49498, "volume": 1.0}, {"date": "2008-10-08", "close": 14.368725, "volume": 117.0}, {"date": "2008-10-09", "close": 14.368725, "volume": 17.0}, {"date": "2008-10-17", "close": 9.195984, "volume": 348.0}, {"date": "2008-10-24", "close": 9.57915, "volume": 51.0}, {"date": "2008-10-27", "close": 11.49498, "volume": 576.0}, {"date": "2008-10-28", "close": 11.9739375, "volume": 267.0}, {"date": "2008-10-30", "close": 9.57915, "volume": 1420.0}, {"date": "2008-11-18", "close": 9.1001925, "volume": 150.0}, {"date": "2008-11-24", "close": 8.621235, "volume": 63.0}, {"date": "2008-11-25", "close": 7.66332, "volume": 563.0}, {"date": "2008-11-26", "close": 7.66332, "volume": 441.0}, {"date": "2008-12-02", "close": 9.57915, "volume": 205.0}, {"date": "2008-12-05", "close": 11.49498, "volume": 104.0}, {"date": "2008-12-15", "close": 11.49498, "volume": 44.0}, {"date": "2008-12-16", "close": 11.49498, "volume": 52.0}, {"date": "2008-12-29", "close": 11.49498, "volume": 104.0}, {"date": "2009-01-05", "close": 11.49498, "volume": 113.0}, {"date": "2009-01-13", "close": 14.368725, "volume": 44.0}, {"date": "2009-01-19", "close": 10.537065, "volume": 418.0}, {"date": "2009-01-28", "close": 9.57915, "volume": 1253.0}, {"date": "2009-02-03", "close": 9.57915, "volume": 52.0}, {"date": "2009-02-09", "close": 8.621235, "volume": 52.0}, {"date": "2009-02-13", "close": 8.621235, "volume": 135.0}, {"date": "2009-02-20", "close": 9.1001925, "volume": 574.0}, {"date": "2009-03-09", "close": 9.57915, "volume": 209.0}, {"date": "2009-03-18", "close": 12.452895, "volume": 835.0}, {"date": "2009-03-19", "close": 13.41081, "volume": 52.0}, {"date": "2009-04-02", "close": 10.537065, "volume": 1712.0}, {"date": "2009-04-06", "close": 7.66332, "volume": 418.0}, {"date": "2009-04-07", "close": 10.537065, "volume": 2114.0}, {"date": "2009-04-08", "close": 10.537065, "volume": 0.0}, {"date": "2009-04-09", "close": 11.49498, "volume": 1044.0}, {"date": "2009-04-15", "close": 11.49498, "volume": 209.0}, {"date": "2009-04-16", "close": 11.49498, "volume": 1044.0}, {"date": "2009-04-17", "close": 11.49498, "volume": 1096.0}, {"date": "2009-04-20", "close": 11.49498, "volume": 515.0}, {"date": "2009-04-21", "close": 11.49498, "volume": 783.0}, {"date": "2009-05-04", "close": 11.49498, "volume": 7.0}, {"date": "2009-05-05", "close": 9.57915, "volume": 437.0}, {"date": "2009-05-06", "close": 10.0581075, "volume": 157.0}, {"date": "2009-05-08", "close": 11.9739375, "volume": 540.0}, {"date": "2009-05-18", "close": 10.537065, "volume": 130.0}, {"date": "2009-05-19", "close": 11.49498, "volume": 1466.0}, {"date": "2009-05-20", "close": 11.49498, "volume": 229.0}, {"date": "2009-05-21", "close": 11.49498, "volume": 315.0}, {"date": "2009-05-22", "close": 11.9739375, "volume": 86.0}, {"date": "2009-05-26", "close": 11.49498, "volume": 365.0}, {"date": "2009-05-27", "close": 11.49498, "volume": 1075.0}, {"date": "2009-05-28", "close": 11.49498, "volume": 261.0}, {"date": "2009-05-29", "close": 13.41081, "volume": 209.0}, {"date": "2009-06-01", "close": 13.8897675, "volume": 272.0}, {"date": "2009-06-02", "close": 13.41081, "volume": 1592.0}, {"date": "2009-06-09", "close": 11.49498, "volume": 470.0}, {"date": "2009-06-12", "close": 11.49498, "volume": 209.0}, {"date": "2009-06-16", "close": 11.49498, "volume": 209.0}, {"date": "2009-06-18", "close": 11.49498, "volume": 407.0}, {"date": "2009-06-19", "close": 11.49498, "volume": 620.0}, {"date": "2009-06-23", "close": 11.49498, "volume": 209.0}, {"date": "2009-06-25", "close": 11.49498, "volume": 365.0}, {"date": "2009-06-29", "close": 11.49498, "volume": 52.0}, {"date": "2009-06-30", "close": 11.49498, "volume": 261.0}, {"date": "2009-07-02", "close": 14.368725, "volume": 376.0}, {"date": "2009-07-03", "close": 15.32664, "volume": 313.0}, {"date": "2009-07-06", "close": 14.368725, "volume": 679.0}, {"date": "2009-07-07", "close": 15.8055975, "volume": 104.0}, {"date": "2009-07-08", "close": 14.368725, "volume": 209.0}, {"date": "2009-07-13", "close": 13.41081, "volume": 522.0}, {"date": "2009-07-14", "close": 13.41081, "volume": 418.0}, {"date": "2009-07-15", "close": 13.41081, "volume": 104.0}, {"date": "2009-07-27", "close": 12.452895, "volume": 365.0}, {"date": "2009-07-29", "close": 12.452895, "volume": 990.0}, {"date": "2009-07-30", "close": 13.41081, "volume": 522.0}, {"date": "2009-07-31", "close": 12.452895, "volume": 418.0}, {"date": "2009-08-03", "close": 13.41081, "volume": 313.0}, {"date": "2009-08-05", "close": 14.368725, "volume": 679.0}, {"date": "2009-08-06", "close": 15.32664, "volume": 418.0}, {"date": "2009-08-07", "close": 15.8055975, "volume": 251.0}, {"date": "2009-08-10", "close": 15.8055975, "volume": 94.0}, {"date": "2009-08-11", "close": 15.8055975, "volume": 181.0}, {"date": "2009-08-12", "close": 15.32664, "volume": 1044.0}, {"date": "2009-08-13", "close": 17.24247, "volume": 564.0}, {"date": "2009-08-14", "close": 19.1583, "volume": 1937.0}, {"date": "2009-08-17", "close": 18.6793425, "volume": 522.0}, {"date": "2009-08-19", "close": 19.1583, "volume": 1910.0}, {"date": "2009-08-20", "close": 21.07413, "volume": 2984.0}, {"date": "2009-08-21", "close": 19.1583, "volume": 209.0}, {"date": "2009-08-24", "close": 18.200385, "volume": 948.0}, {"date": "2009-08-26", "close": 18.200385, "volume": 574.0}, {"date": "2009-08-28", "close": 17.24247, "volume": 104.0}, {"date": "2009-08-31", "close": 17.24247, "volume": 1514.0}, {"date": "2009-09-01", "close": 17.7214275, "volume": 35.0}, {"date": "2009-09-02", "close": 18.200385, "volume": 90.0}, {"date": "2009-09-03", "close": 15.32664, "volume": 1111.0}, {"date": "2009-09-08", "close": 15.32664, "volume": 1253.0}, {"date": "2009-09-09", "close": 14.368725, "volume": 261.0}, {"date": "2009-09-10", "close": 14.368725, "volume": 735.0}, {"date": "2009-09-11", "close": 11.49498, "volume": 4363.0}, {"date": "2009-09-17", "close": 14.368725, "volume": 2184.0}, {"date": "2009-09-18", "close": 14.368725, "volume": 679.0}, {"date": "2009-09-21", "close": 14.368725, "volume": 522.0}, {"date": "2009-09-30", "close": 14.368725, "volume": 313.0}, {"date": "2009-10-01", "close": 15.32664, "volume": 626.0}, {"date": "2009-10-02", "close": 13.41081, "volume": 360.0}, {"date": "2009-10-05", "close": 13.41081, "volume": 104.0}, {"date": "2009-10-07", "close": 15.32664, "volume": 426.0}, {"date": "2009-10-08", "close": 18.200385, "volume": 644.0}, {"date": "2009-10-09", "close": 17.24247, "volume": 157.0}, {"date": "2009-10-12", "close": 18.200385, "volume": 539.0}, {"date": "2009-10-14", "close": 18.200385, "volume": 132.0}, {"date": "2009-10-27", "close": 13.41081, "volume": 1040.0}, {"date": "2009-10-28", "close": 18.200385, "volume": 107.0}, {"date": "2009-10-30", "close": 14.368725, "volume": 1048.0}, {"date": "2009-11-05", "close": 13.41081, "volume": 209.0}, {"date": "2009-11-06", "close": 17.24247, "volume": 10.0}, {"date": "2009-11-12", "close": 17.24247, "volume": 495.0}, {"date": "2009-11-18", "close": 15.32664, "volume": 522.0}, {"date": "2009-11-20", "close": 17.7214275, "volume": 35.0}, {"date": "2009-11-23", "close": 17.24247, "volume": 29.0}, {"date": "2009-11-27", "close": 14.368725, "volume": 1619.0}, {"date": "2009-11-30", "close": 17.24247, "volume": 10.0}, {"date": "2009-12-02", "close": 16.284555, "volume": 56.0}, {"date": "2009-12-07", "close": 14.368725, "volume": 157.0}, {"date": "2009-12-09", "close": 14.368725, "volume": 52.0}, {"date": "2009-12-16", "close": 13.41081, "volume": 391.0}, {"date": "2009-12-17", "close": 13.41081, "volume": 226.0}, {"date": "2009-12-22", "close": 14.368725, "volume": 37.0}, {"date": "2009-12-23", "close": 13.8897675, "volume": 166.0}, {"date": "2009-12-24", "close": 12.452895, "volume": 480.0}, {"date": "2009-12-30", "close": 11.49498, "volume": 429.0}, {"date": "2010-01-05", "close": 12.452895, "volume": 377.0}, {"date": "2010-01-06", "close": 11.49498, "volume": 290.0}, {"date": "2010-01-07", "close": 12.452895, "volume": 559.0}, {"date": "2010-01-13", "close": 13.41081, "volume": 104.0}, {"date": "2010-01-15", "close": 13.41081, "volume": 52.0}, {"date": "2010-01-18", "close": 13.8897675, "volume": 522.0}, {"date": "2010-01-20", "close": 14.8476825, "volume": 209.0}, {"date": "2010-01-21", "close": 14.8476825, "volume": 106.0}, {"date": "2010-01-22", "close": 15.32664, "volume": 104.0}, {"date": "2010-01-27", "close": 15.32664, "volume": 207.0}, {"date": "2010-01-28", "close": 15.32664, "volume": 522.0}, {"date": "2010-01-29", "close": 13.8897675, "volume": 1357.0}, {"date": "2010-02-04", "close": 14.368725, "volume": 169.0}, {"date": "2010-02-05", "close": 14.368725, "volume": 104.0}, {"date": "2010-02-08", "close": 15.32664, "volume": 209.0}, {"date": "2010-02-09", "close": 13.8897675, "volume": 222.0}, {"date": "2010-02-10", "close": 14.368725, "volume": 418.0}, {"date": "2010-02-11", "close": 13.8897675, "volume": 385.0}, {"date": "2010-02-15", "close": 13.8897675, "volume": 104.0}, {"date": "2010-02-17", "close": 16.284555, "volume": 470.0}, {"date": "2010-02-24", "close": 16.7635125, "volume": 376.0}, {"date": "2010-03-02", "close": 15.8055975, "volume": 209.0}, {"date": "2010-03-04", "close": 16.7635125, "volume": 261.0}, {"date": "2010-03-08", "close": 16.284555, "volume": 104.0}, {"date": "2010-03-10", "close": 18.200385, "volume": 1357.0}, {"date": "2010-03-11", "close": 19.1583, "volume": 313.0}, {"date": "2010-03-12", "close": 19.1583, "volume": 157.0}, {"date": "2010-03-15", "close": 19.1583, "volume": 261.0}, {"date": "2010-03-16", "close": 22.032045, "volume": 626.0}, {"date": "2010-03-17", "close": 22.98996, "volume": 834.0}, {"date": "2010-03-18", "close": 21.5530875, "volume": 967.0}, {"date": "2010-03-19", "close": 21.07413, "volume": 418.0}, {"date": "2010-03-22", "close": 20.116215, "volume": 522.0}, {"date": "2010-03-25", "close": 20.116215, "volume": 261.0}, {"date": "2010-03-29", "close": 18.200385, "volume": 245.0}, {"date": "2010-04-06", "close": 18.200385, "volume": 552.0}, {"date": "2010-04-08", "close": 14.8476825, "volume": 2810.0}, {"date": "2010-04-09", "close": 14.368725, "volume": 73.0}, {"date": "2010-04-12", "close": 15.8055975, "volume": 193.0}, {"date": "2010-04-16", "close": 20.116215, "volume": 3357.0}, {"date": "2010-04-19", "close": 20.116215, "volume": 1550.0}, {"date": "2010-04-20", "close": 22.98996, "volume": 1704.0}, {"date": "2010-04-22", "close": 18.200385, "volume": 94.0}, {"date": "2010-04-29", "close": 19.6372575, "volume": 209.0}, {"date": "2010-04-30", "close": 20.116215, "volume": 313.0}, {"date": "2010-05-03", "close": 19.6372575, "volume": 302.0}, {"date": "2010-05-04", "close": 17.24247, "volume": 136.0}, {"date": "2010-05-06", "close": 15.32664, "volume": 48.0}, {"date": "2010-05-07", "close": 15.32664, "volume": 209.0}, {"date": "2010-05-11", "close": 16.284555, "volume": 52.0}, {"date": "2010-05-12", "close": 16.284555, "volume": 17.0}, {"date": "2010-05-13", "close": 17.24247, "volume": 89.0}, {"date": "2010-05-14", "close": 15.32664, "volume": 209.0}, {"date": "2010-05-17", "close": 14.368725, "volume": 1234.0}, {"date": "2010-05-21", "close": 14.368725, "volume": 425.0}, {"date": "2010-05-24", "close": 14.368725, "volume": 139.0}, {"date": "2010-05-26", "close": 15.8055975, "volume": 959.0}, {"date": "2010-05-27", "close": 15.32664, "volume": 731.0}, {"date": "2010-05-28", "close": 15.32664, "volume": 92.0}, {"date": "2010-06-03", "close": 14.368725, "volume": 52.0}, {"date": "2010-06-07", "close": 14.368725, "volume": 361.0}, {"date": "2010-06-09", "close": 11.49498, "volume": 94.0}, {"date": "2010-06-28", "close": 11.9739375, "volume": 491.0}, {"date": "2010-06-30", "close": 11.9739375, "volume": 287.0}, {"date": "2010-07-01", "close": 15.32664, "volume": 261.0}, {"date": "2010-07-12", "close": 12.452895, "volume": 261.0}, {"date": "2010-07-29", "close": 12.9318525, "volume": 209.0}, {"date": "2010-08-09", "close": 14.368725, "volume": 411.0}, {"date": "2010-08-10", "close": 14.368725, "volume": 470.0}, {"date": "2010-08-18", "close": 11.49498, "volume": 89.0}, {"date": "2010-08-23", "close": 11.49498, "volume": 272.0}, {"date": "2010-08-31", "close": 11.49498, "volume": 940.0}, {"date": "2010-09-09", "close": 8.621235, "volume": 783.0}, {"date": "2010-09-10", "close": 8.812818, "volume": 342.0}, {"date": "2010-09-22", "close": 11.49498, "volume": 418.0}, {"date": "2010-09-23", "close": 14.368725, "volume": 699.0}, {"date": "2010-09-24", "close": 14.368725, "volume": 739.0}, {"date": "2010-09-27", "close": 14.368725, "volume": 376.0}, {"date": "2010-09-28", "close": 14.368725, "volume": 209.0}, {"date": "2010-09-30", "close": 15.8055975, "volume": 209.0}, {"date": "2010-10-05", "close": 16.284555, "volume": 626.0}, {"date": "2010-10-06", "close": 21.07413, "volume": 1978.0}, {"date": "2010-10-08", "close": 26.82162, "volume": 8286.0}, {"date": "2010-10-11", "close": 25.863705, "volume": 5302.0}, {"date": "2010-10-12", "close": 26.3426625, "volume": 5145.0}, {"date": "2010-10-13", "close": 31.1322375, "volume": 2812.0}, {"date": "2010-10-14", "close": 34.48494, "volume": 2495.0}, {"date": "2010-10-15", "close": 44.06409, "volume": 3966.0}, {"date": "2010-10-18", "close": 54.601155, "volume": 2706.0}, {"date": "2010-10-19", "close": 50.2905375, "volume": 1167.0}, {"date": "2010-10-20", "close": 47.89575, "volume": 439.0}, {"date": "2010-10-21", "close": 48.853665, "volume": 499.0}, {"date": "2010-10-22", "close": 51.72741, "volume": 1357.0}, {"date": "2010-10-25", "close": 51.72741, "volume": 271.0}, {"date": "2010-10-26", "close": 45.97992, "volume": 382.0}, {"date": "2010-10-27", "close": 45.97992, "volume": 458.0}, {"date": "2010-10-28", "close": 44.5430475, "volume": 916.0}, {"date": "2010-10-29", "close": 44.5430475, "volume": 313.0}, {"date": "2010-11-01", "close": 42.14826, "volume": 21.0}, {"date": "2010-11-03", "close": 46.937835, "volume": 647.0}, {"date": "2010-11-04", "close": 50.769495, "volume": 1825.0}, {"date": "2010-11-05", "close": 52.685325, "volume": 1719.0}, {"date": "2010-11-08", "close": 54.601155, "volume": 759.0}, {"date": "2010-11-09", "close": 53.64324, "volume": 846.0}, {"date": "2010-11-10", "close": 50.769495, "volume": 523.0}, {"date": "2010-11-11", "close": 47.89575, "volume": 1147.0}, {"date": "2010-11-12", "close": 47.89575, "volume": 476.0}, {"date": "2010-11-15", "close": 48.853665, "volume": 695.0}, {"date": "2010-11-16", "close": 51.72741, "volume": 181.0}, {"date": "2010-11-18", "close": 50.769495, "volume": 735.0}, {"date": "2010-11-19", "close": 52.685325, "volume": 950.0}, {"date": "2010-11-22", "close": 52.685325, "volume": 125.0}, {"date": "2010-11-23", "close": 52.685325, "volume": 285.0}, {"date": "2010-11-24", "close": 51.72741, "volume": 418.0}, {"date": "2010-11-25", "close": 51.72741, "volume": 418.0}, {"date": "2010-11-29", "close": 47.89575, "volume": 221.0}, {"date": "2010-11-30", "close": 49.81158, "volume": 522.0}, {"date": "2010-12-01", "close": 49.81158, "volume": 217.0}, {"date": "2010-12-02", "close": 47.89575, "volume": 1029.0}, {"date": "2010-12-03", "close": 49.81158, "volume": 2907.0}, {"date": "2010-12-06", "close": 52.685325, "volume": 6138.0}, {"date": "2010-12-07", "close": 62.264475, "volume": 2616.0}, {"date": "2010-12-08", "close": 66.096135, "volume": 4680.0}, {"date": "2010-12-09", "close": 66.096135, "volume": 3390.0}, {"date": "2010-12-10", "close": 68.011965, "volume": 1644.0}, {"date": "2010-12-13", "close": 68.011965, "volume": 1023.0}, {"date": "2010-12-14", "close": 65.13822, "volume": 2231.0}, {"date": "2010-12-15", "close": 62.264475, "volume": 518.0}, {"date": "2010-12-16", "close": 65.13822, "volume": 433.0}, {"date": "2010-12-17", "close": 62.264475, "volume": 510.0}, {"date": "2010-12-20", "close": 65.13822, "volume": 157.0}, {"date": "2010-12-21", "close": 68.011965, "volume": 1408.0}, {"date": "2010-12-22", "close": 81.422775, "volume": 3288.0}, {"date": "2010-12-23", "close": 78.54903, "volume": 1078.0}, {"date": "2010-12-24", "close": 73.2804975, "volume": 209.0}, {"date": "2010-12-29", "close": 71.843625, "volume": 2406.0}, {"date": "2010-12-30", "close": 71.843625, "volume": 1531.0}, {"date": "2010-12-31", "close": 71.843625, "volume": 418.0}, {"date": "2011-01-04", "close": 76.6332, "volume": 1226.0}, {"date": "2011-01-05", "close": 74.71737, "volume": 609.0}, {"date": "2011-01-07", "close": 74.71737, "volume": 78.0}, {"date": "2011-01-10", "close": 71.843625, "volume": 21.0}, {"date": "2011-01-11", "close": 68.4909225, "volume": 605.0}, {"date": "2011-01-12", "close": 71.843625, "volume": 724.0}, {"date": "2011-01-13", "close": 71.843625, "volume": 346.0}, {"date": "2011-01-14", "close": 68.96988, "volume": 41940.0}, {"date": "2011-01-17", "close": 77.591115, "volume": 1905.0}, {"date": "2011-01-18", "close": 76.6332, "volume": 924.0}, {"date": "2011-01-19", "close": 82.38069, "volume": 574.0}, {"date": "2011-01-20", "close": 81.422775, "volume": 303.0}, {"date": "2011-01-21", "close": 78.54903, "volume": 1376.0}, {"date": "2011-01-24", "close": 72.80154, "volume": 1148.0}, {"date": "2011-01-25", "close": 76.6332, "volume": 170.0}, {"date": "2011-01-27", "close": 78.54903, "volume": 2093.0}, {"date": "2011-01-28", "close": 77.591115, "volume": 12.0}, {"date": "2011-01-31", "close": 80.46486, "volume": 695.0}, {"date": "2011-02-01", "close": 80.46486, "volume": 280.0}, {"date": "2011-02-02", "close": 91.001925, "volume": 1635.0}, {"date": "2011-02-03", "close": 82.38069, "volume": 231.0}, {"date": "2011-02-04", "close": 86.21235, "volume": 1773.0}, {"date": "2011-02-07", "close": 108.244395, "volume": 2740.0}, {"date": "2011-02-08", "close": 95.7915, "volume": 914.0}, {"date": "2011-02-09", "close": 105.37065, "volume": 1340.0}, {"date": "2011-02-10", "close": 107.28648, "volume": 1011.0}, {"date": "2011-02-11", "close": 112.5550125, "volume": 421.0}, {"date": "2011-02-14", "close": 112.076055, "volume": 2481.0}, {"date": "2011-02-15", "close": 130.27644, "volume": 2036.0}, {"date": "2011-02-16", "close": 143.68725, "volume": 1916.0}, {"date": "2011-02-17", "close": 134.5870575, "volume": 3340.0}, {"date": "2011-02-18", "close": 143.68725, "volume": 3025.0}, {"date": "2011-02-21", "close": 147.51891, "volume": 1769.0}, {"date": "2011-02-22", "close": 142.729335, "volume": 1728.0}, {"date": "2011-02-23", "close": 135.066015, "volume": 871.0}, {"date": "2011-02-24", "close": 140.813505, "volume": 551.0}, {"date": "2011-02-25", "close": 138.897675, "volume": 461.0}, {"date": "2011-02-28", "close": 138.897675, "volume": 527.0}, {"date": "2011-03-01", "close": 148.476825, "volume": 1180.0}, {"date": "2011-03-02", "close": 158.055975, "volume": 2423.0}, {"date": "2011-03-03", "close": 167.635125, "volume": 5394.0}, {"date": "2011-03-04", "close": 162.84555, "volume": 4281.0}, {"date": "2011-03-07", "close": 148.476825, "volume": 2494.0}, {"date": "2011-03-08", "close": 125.486865, "volume": 3369.0}, {"date": "2011-03-09", "close": 122.61312, "volume": 3159.0}, {"date": "2011-03-10", "close": 130.27644, "volume": 987.0}, {"date": "2011-03-11", "close": 123.571035, "volume": 1556.0}, {"date": "2011-03-14", "close": 110.160225, "volume": 1482.0}, {"date": "2011-03-15", "close": 101.53899, "volume": 3569.0}, {"date": "2011-03-16", "close": 109.20231, "volume": 1226.0}, {"date": "2011-03-17", "close": 123.571035, "volume": 541.0}, {"date": "2011-03-18", "close": 134.1081, "volume": 2222.0}, {"date": "2011-03-21", "close": 124.52895, "volume": 494.0}, {"date": "2011-03-22", "close": 130.27644, "volume": 559.0}, {"date": "2011-03-23", "close": 129.318525, "volume": 1965.0}, {"date": "2011-03-24", "close": 131.234355, "volume": 491.0}, {"date": "2011-03-25", "close": 127.402695, "volume": 365.0}, {"date": "2011-03-28", "close": 127.402695, "volume": 486.0}, {"date": "2011-03-29", "close": 120.69729, "volume": 293.0}, {"date": "2011-03-30", "close": 116.86563, "volume": 313.0}, {"date": "2011-03-31", "close": 116.86563, "volume": 84.0}, {"date": "2011-04-01", "close": 124.52895, "volume": 185.0}, {"date": "2011-04-04", "close": 131.234355, "volume": 912.0}, {"date": "2011-04-05", "close": 124.52895, "volume": 822.0}, {"date": "2011-04-06", "close": 124.52895, "volume": 150.0}, {"date": "2011-04-07", "close": 124.52895, "volume": 512.0}, {"date": "2011-04-08", "close": 124.52895, "volume": 618.0}, {"date": "2011-04-11", "close": 124.52895, "volume": 958.0}, {"date": "2011-04-12", "close": 128.36061, "volume": 619.0}, {"date": "2011-04-13", "close": 123.571035, "volume": 441.0}, {"date": "2011-04-14", "close": 123.571035, "volume": 121.0}, {"date": "2011-04-15", "close": 124.52895, "volume": 103.0}, {"date": "2011-05-06", "close": 134.1081, "volume": 189.0}, {"date": "2011-05-09", "close": 122.61312, "volume": 265.0}, {"date": "2011-05-10", "close": 122.61312, "volume": 532.0}, {"date": "2011-05-11", "close": 118.78146, "volume": 183.0}, {"date": "2011-05-12", "close": 130.27644, "volume": 1550.0}, {"date": "2011-05-13", "close": 130.27644, "volume": 306.0}, {"date": "2011-05-16", "close": 126.44478, "volume": 170.0}, {"date": "2011-05-17", "close": 122.61312, "volume": 280.0}, {"date": "2011-05-18", "close": 114.9498, "volume": 123.0}, {"date": "2011-05-19", "close": 111.11814, "volume": 199.0}, {"date": "2011-05-20", "close": 114.9498, "volume": 130.0}, {"date": "2011-05-23", "close": 114.9498, "volume": 1008.0}, {"date": "2011-05-24", "close": 114.9498, "volume": 414.0}, {"date": "2011-05-25", "close": 114.9498, "volume": 225.0}, {"date": "2011-05-26", "close": 113.03397, "volume": 99.0}, {"date": "2011-05-27", "close": 107.28648, "volume": 627.0}, {"date": "2011-05-30", "close": 105.37065, "volume": 248.0}, {"date": "2011-05-31", "close": 99.62316, "volume": 1487.0}, {"date": "2011-06-01", "close": 99.62316, "volume": 886.0}, {"date": "2011-06-02", "close": 103.45482, "volume": 464.0}, {"date": "2011-06-03", "close": 103.45482, "volume": 331.0}, {"date": "2011-06-06", "close": 99.62316, "volume": 115.0}, {"date": "2011-06-07", "close": 91.95984, "volume": 510.0}, {"date": "2011-06-08", "close": 91.95984, "volume": 64.0}, {"date": "2011-06-10", "close": 90.04401, "volume": 674.0}, {"date": "2011-06-14", "close": 101.53899, "volume": 591.0}, {"date": "2011-06-15", "close": 91.95984, "volume": 26.0}, {"date": "2011-06-16", "close": 91.95984, "volume": 214.0}, {"date": "2011-06-20", "close": 88.12818, "volume": 585.0}, {"date": "2011-06-21", "close": 84.29652, "volume": 97.0}, {"date": "2011-06-22", "close": 107.28648, "volume": 41.0}, {"date": "2011-06-23", "close": 95.7915, "volume": 784.0}, {"date": "2011-06-24", "close": 103.45482, "volume": 380.0}, {"date": "2011-06-27", "close": 95.7915, "volume": 364.0}, {"date": "2011-06-28", "close": 95.7915, "volume": 313.0}, {"date": "2011-06-29", "close": 95.7915, "volume": 976.0}, {"date": "2011-06-30", "close": 95.7915, "volume": 732.0}, {"date": "2011-07-01", "close": 97.70733, "volume": 580.0}, {"date": "2011-07-04", "close": 107.28648, "volume": 469.0}, {"date": "2011-07-05", "close": 114.9498, "volume": 235.0}, {"date": "2011-07-06", "close": 122.61312, "volume": 225.0}, {"date": "2011-07-07", "close": 130.27644, "volume": 856.0}, {"date": "2011-07-08", "close": 130.27644, "volume": 249.0}, {"date": "2011-07-11", "close": 114.9498, "volume": 684.0}, {"date": "2011-07-12", "close": 111.11814, "volume": 941.0}, {"date": "2011-07-13", "close": 111.11814, "volume": 380.0}, {"date": "2011-07-14", "close": 111.11814, "volume": 330.0}, {"date": "2011-07-15", "close": 107.28648, "volume": 895.0}, {"date": "2011-07-18", "close": 114.9498, "volume": 457.0}, {"date": "2011-07-19", "close": 114.9498, "volume": 328.0}, {"date": "2011-07-20", "close": 122.61312, "volume": 842.0}, {"date": "2011-07-21", "close": 130.27644, "volume": 649.0}, {"date": "2011-07-22", "close": 137.93976, "volume": 1393.0}, {"date": "2011-07-25", "close": 141.77142, "volume": 985.0}, {"date": "2011-07-26", "close": 137.93976, "volume": 287.0}, {"date": "2011-07-27", "close": 141.77142, "volume": 183.0}, {"date": "2011-07-28", "close": 122.61312, "volume": 725.0}, {"date": "2011-07-29", "close": 124.52895, "volume": 368.0}, {"date": "2011-08-01", "close": 134.1081, "volume": 554.0}, {"date": "2011-08-02", "close": 134.1081, "volume": 73.0}, {"date": "2011-08-03", "close": 114.9498, "volume": 908.0}, {"date": "2011-08-04", "close": 114.9498, "volume": 418.0}, {"date": "2011-08-05", "close": 105.37065, "volume": 1298.0}, {"date": "2011-08-08", "close": 95.7915, "volume": 382.0}, {"date": "2011-08-09", "close": 93.87567, "volume": 1036.0}, {"date": "2011-08-10", "close": 97.70733, "volume": 950.0}, {"date": "2011-08-11", "close": 111.11814, "volume": 222.0}, {"date": "2011-08-12", "close": 111.11814, "volume": 154.0}, {"date": "2011-08-15", "close": 113.03397, "volume": 99.0}, {"date": "2011-08-16", "close": 101.53899, "volume": 60.0}, {"date": "2011-08-17", "close": 107.28648, "volume": 360.0}, {"date": "2011-08-18", "close": 107.28648, "volume": 26.0}, {"date": "2011-08-19", "close": 103.45482, "volume": 22.0}, {"date": "2011-08-22", "close": 97.70733, "volume": 227.0}, {"date": "2011-08-23", "close": 97.70733, "volume": 263.0}, {"date": "2011-08-25", "close": 99.62316, "volume": 158.0}, {"date": "2011-08-26", "close": 99.62316, "volume": 354.0}, {"date": "2011-08-29", "close": 103.45482, "volume": 76.0}, {"date": "2011-08-30", "close": 109.20231, "volume": 401.0}, {"date": "2011-08-31", "close": 111.11814, "volume": 264.0}, {"date": "2011-09-01", "close": 114.9498, "volume": 694.0}, {"date": "2011-09-02", "close": 111.11814, "volume": 254.0}, {"date": "2011-09-05", "close": 109.20231, "volume": 729.0}, {"date": "2011-09-06", "close": 101.53899, "volume": 143.0}, {"date": "2011-09-07", "close": 103.45482, "volume": 194.0}, {"date": "2011-09-08", "close": 103.45482, "volume": 78.0}, {"date": "2011-09-09", "close": 111.11814, "volume": 470.0}, {"date": "2011-09-12", "close": 101.53899, "volume": 30.0}, {"date": "2011-09-13", "close": 103.45482, "volume": 347.0}, {"date": "2011-09-14", "close": 103.45482, "volume": 416.0}, {"date": "2011-09-15", "close": 97.70733, "volume": 100.0}, {"date": "2011-09-16", "close": 103.45482, "volume": 96.0}, {"date": "2011-09-19", "close": 97.70733, "volume": 196.0}, {"date": "2011-09-20", "close": 103.45482, "volume": 286.0}, {"date": "2011-09-21", "close": 95.7915, "volume": 464.0}, {"date": "2011-09-22", "close": 84.29652, "volume": 1152.0}, {"date": "2011-09-23", "close": 84.29652, "volume": 809.0}, {"date": "2011-09-26", "close": 84.29652, "volume": 261.0}, {"date": "2011-09-27", "close": 84.29652, "volume": 542.0}, {"date": "2011-09-28", "close": 84.29652, "volume": 63.0}, {"date": "2011-09-30", "close": 80.46486, "volume": 114.0}, {"date": "2011-10-03", "close": 76.6332, "volume": 115.0}, {"date": "2011-10-06", "close": 84.29652, "volume": 8.0}, {"date": "2011-10-07", "close": 90.04401, "volume": 159.0}, {"date": "2011-10-10", "close": 97.70733, "volume": 198.0}, {"date": "2011-10-11", "close": 97.70733, "volume": 512.0}, {"date": "2011-10-12", "close": 95.7915, "volume": 74.0}, {"date": "2011-10-13", "close": 95.7915, "volume": 188.0}, {"date": "2011-10-17", "close": 95.7915, "volume": 237.0}, {"date": "2011-10-18", "close": 88.12818, "volume": 171.0}, {"date": "2011-10-19", "close": 84.29652, "volume": 458.0}, {"date": "2011-10-21", "close": 82.38069, "volume": 593.0}, {"date": "2011-10-24", "close": 84.29652, "volume": 392.0}, {"date": "2011-10-25", "close": 82.38069, "volume": 248.0}, {"date": "2011-10-26", "close": 88.12818, "volume": 251.0}, {"date": "2011-10-28", "close": 91.95984, "volume": 182.0}, {"date": "2011-10-31", "close": 91.95984, "volume": 84.0}, {"date": "2011-11-01", "close": 84.29652, "volume": 339.0}, {"date": "2011-11-02", "close": 84.29652, "volume": 166.0}, {"date": "2011-11-04", "close": 88.12818, "volume": 350.0}, {"date": "2011-11-07", "close": 76.6332, "volume": 57.0}, {"date": "2011-11-08", "close": 76.6332, "volume": 44.0}, {"date": "2011-11-09", "close": 80.46486, "volume": 52.0}, {"date": "2011-11-10", "close": 80.46486, "volume": 78.0}, {"date": "2011-11-11", "close": 88.12818, "volume": 629.0}, {"date": "2011-11-14", "close": 88.12818, "volume": 258.0}, {"date": "2011-11-15", "close": 84.29652, "volume": 261.0}, {"date": "2011-11-16", "close": 78.54903, "volume": 488.0}, {"date": "2011-11-17", "close": 76.6332, "volume": 111.0}, {"date": "2011-11-18", "close": 76.6332, "volume": 228.0}, {"date": "2011-11-21", "close": 72.80154, "volume": 248.0}, {"date": "2011-11-22", "close": 72.80154, "volume": 65.0}, {"date": "2011-11-23", "close": 67.05405, "volume": 290.0}, {"date": "2011-11-24", "close": 68.96988, "volume": 109.0}, {"date": "2011-11-25", "close": 63.22239, "volume": 30.0}, {"date": "2011-11-28", "close": 68.96988, "volume": 9.0}, {"date": "2011-11-29", "close": 65.13822, "volume": 130.0}, {"date": "2011-11-30", "close": 65.13822, "volume": 65.0}, {"date": "2011-12-01", "close": 68.96988, "volume": 45.0}, {"date": "2011-12-02", "close": 68.96988, "volume": 385.0}, {"date": "2011-12-05", "close": 76.6332, "volume": 287.0}, {"date": "2011-12-06", "close": 80.46486, "volume": 323.0}, {"date": "2011-12-07", "close": 80.46486, "volume": 12.0}, {"date": "2011-12-08", "close": 80.46486, "volume": 146.0}, {"date": "2011-12-09", "close": 86.21235, "volume": 1040.0}, {"date": "2011-12-12", "close": 76.6332, "volume": 349.0}, {"date": "2011-12-13", "close": 72.80154, "volume": 62.0}, {"date": "2011-12-15", "close": 65.13822, "volume": 31.0}, {"date": "2011-12-16", "close": 65.13822, "volume": 47.0}, {"date": "2011-12-20", "close": 63.22239, "volume": 8.0}, {"date": "2011-12-21", "close": 70.88571, "volume": 258.0}, {"date": "2011-12-22", "close": 72.80154, "volume": 181.0}, {"date": "2011-12-29", "close": 72.80154, "volume": 185.0}, {"date": "2012-01-06", "close": 72.80154, "volume": 68.0}, {"date": "2012-01-09", "close": 72.80154, "volume": 848.0}, {"date": "2012-01-10", "close": 76.6332, "volume": 167.0}, {"date": "2012-01-11", "close": 84.29652, "volume": 117.0}, {"date": "2012-01-12", "close": 95.7915, "volume": 1069.0}, {"date": "2012-01-13", "close": 90.04401, "volume": 1661.0}, {"date": "2012-01-16", "close": 91.95984, "volume": 570.0}, {"date": "2012-01-17", "close": 93.87567, "volume": 1408.0}, {"date": "2012-01-18", "close": 97.70733, "volume": 645.0}, {"date": "2012-01-19", "close": 95.7915, "volume": 273.0}, {"date": "2012-01-20", "close": 93.87567, "volume": 380.0}, {"date": "2012-01-23", "close": 91.95984, "volume": 1188.0}, {"date": "2012-01-24", "close": 91.95984, "volume": 298.0}, {"date": "2012-01-25", "close": 90.04401, "volume": 402.0}, {"date": "2012-01-27", "close": 91.95984, "volume": 367.0}, {"date": "2012-01-30", "close": 88.12818, "volume": 358.0}, {"date": "2012-01-31", "close": 90.04401, "volume": 34.0}, {"date": "2012-02-01", "close": 88.12818, "volume": 414.0}, {"date": "2012-02-02", "close": 95.7915, "volume": 1026.0}, {"date": "2012-02-03", "close": 101.53899, "volume": 1199.0}, {"date": "2012-02-06", "close": 114.9498, "volume": 5037.0}, {"date": "2012-02-07", "close": 111.11814, "volume": 1686.0}, {"date": "2012-02-08", "close": 109.20231, "volume": 470.0}, {"date": "2012-02-09", "close": 103.45482, "volume": 642.0}, {"date": "2012-02-10", "close": 109.20231, "volume": 247.0}, {"date": "2012-02-13", "close": 107.28648, "volume": 1832.0}, {"date": "2012-02-14", "close": 101.53899, "volume": 177.0}, {"date": "2012-02-15", "close": 103.45482, "volume": 352.0}, {"date": "2012-02-16", "close": 99.62316, "volume": 196.0}, {"date": "2012-02-17", "close": 113.03397, "volume": 1242.0}, {"date": "2012-02-20", "close": 114.9498, "volume": 898.0}, {"date": "2012-02-21", "close": 105.37065, "volume": 52.0}, {"date": "2012-02-22", "close": 105.37065, "volume": 130.0}, {"date": "2012-02-28", "close": 107.28648, "volume": 1264.0}, {"date": "2012-02-29", "close": 111.11814, "volume": 493.0}, {"date": "2012-03-01", "close": 109.20231, "volume": 108.0}, {"date": "2012-03-02", "close": 107.28648, "volume": 545.0}, {"date": "2012-03-05", "close": 103.45482, "volume": 407.0}, {"date": "2012-03-06", "close": 99.62316, "volume": 1876.0}, {"date": "2012-03-07", "close": 99.62316, "volume": 796.0}, {"date": "2012-03-08", "close": 97.70733, "volume": 365.0}, {"date": "2012-03-09", "close": 103.45482, "volume": 650.0}, {"date": "2012-03-12", "close": 107.28648, "volume": 10.0}, {"date": "2012-03-13", "close": 107.28648, "volume": 2143.0}, {"date": "2012-03-14", "close": 105.37065, "volume": 1457.0}, {"date": "2012-03-15", "close": 95.7915, "volume": 1266.0}, {"date": "2012-03-16", "close": 99.62316, "volume": 1219.0}, {"date": "2012-03-19", "close": 99.62316, "volume": 357.0}, {"date": "2012-03-20", "close": 97.70733, "volume": 252.0}, {"date": "2012-03-21", "close": 95.7915, "volume": 261.0}, {"date": "2012-03-23", "close": 95.7915, "volume": 331.0}, {"date": "2012-03-26", "close": 95.7915, "volume": 152.0}, {"date": "2012-03-28", "close": 95.7915, "volume": 102.0}, {"date": "2012-03-29", "close": 93.87567, "volume": 335.0}, {"date": "2012-03-30", "close": 95.7915, "volume": 744.0}, {"date": "2012-04-02", "close": 91.95984, "volume": 178.0}, {"date": "2012-04-03", "close": 91.95984, "volume": 130.0}, {"date": "2012-04-04", "close": 86.21235, "volume": 574.0}, {"date": "2012-04-05", "close": 84.29652, "volume": 282.0}, {"date": "2012-04-10", "close": 78.54903, "volume": 669.0}, {"date": "2012-04-11", "close": 74.71737, "volume": 327.0}, {"date": "2012-04-12", "close": 74.71737, "volume": 163.0}, {"date": "2012-04-16", "close": 76.6332, "volume": 666.0}, {"date": "2012-04-17", "close": 76.6332, "volume": 215.0}, {"date": "2012-04-18", "close": 82.38069, "volume": 34.0}, {"date": "2012-04-19", "close": 80.46486, "volume": 25.0}, {"date": "2012-04-20", "close": 78.54903, "volume": 12.0}, {"date": "2012-04-26", "close": 76.6332, "volume": 860.0}, {"date": "2012-04-27", "close": 76.6332, "volume": 346.0}, {"date": "2012-04-30", "close": 74.71737, "volume": 350.0}, {"date": "2012-05-01", "close": 70.88571, "volume": 33.0}, {"date": "2012-05-03", "close": 78.54903, "volume": 683.0}, {"date": "2012-05-04", "close": 72.80154, "volume": 809.0}, {"date": "2012-05-07", "close": 65.13822, "volume": 162.0}, {"date": "2012-05-08", "close": 67.05405, "volume": 261.0}, {"date": "2012-05-10", "close": 65.13822, "volume": 99.0}, {"date": "2012-05-11", "close": 65.13822, "volume": 261.0}, {"date": "2012-05-14", "close": 61.30656, "volume": 218.0}, {"date": "2012-05-15", "close": 49.81158, "volume": 1132.0}, {"date": "2012-05-16", "close": 47.89575, "volume": 143.0}, {"date": "2012-05-17", "close": 47.89575, "volume": 65.0}, {"date": "2012-05-18", "close": 45.97992, "volume": 548.0}, {"date": "2012-05-21", "close": 44.06409, "volume": 26.0}, {"date": "2012-05-22", "close": 42.14826, "volume": 509.0}, {"date": "2012-05-23", "close": 45.97992, "volume": 52.0}, {"date": "2012-05-24", "close": 44.06409, "volume": 197.0}, {"date": "2012-05-28", "close": 45.97992, "volume": 37.0}, {"date": "2012-05-30", "close": 40.23243, "volume": 289.0}, {"date": "2012-05-31", "close": 38.3166, "volume": 72.0}, {"date": "2012-06-01", "close": 38.3166, "volume": 1864.0}, {"date": "2012-06-04", "close": 32.56911, "volume": 74.0}, {"date": "2012-06-05", "close": 28.73745, "volume": 1983.0}, {"date": "2012-06-06", "close": 30.65328, "volume": 219.0}, {"date": "2012-06-08", "close": 28.73745, "volume": 522.0}, {"date": "2012-06-13", "close": 27.587952, "volume": 217.0}, {"date": "2012-06-14", "close": 27.587952, "volume": 1412.0}, {"date": "2012-06-15", "close": 28.73745, "volume": 148.0}, {"date": "2012-06-18", "close": 28.73745, "volume": 104.0}, {"date": "2012-06-19", "close": 26.82162, "volume": 501.0}, {"date": "2012-06-20", "close": 26.82162, "volume": 130.0}, {"date": "2012-06-21", "close": 26.82162, "volume": 121.0}, {"date": "2012-06-22", "close": 24.90579, "volume": 205.0}, {"date": "2012-06-25", "close": 24.90579, "volume": 63.0}, {"date": "2012-06-26", "close": 22.98996, "volume": 379.0}, {"date": "2012-06-27", "close": 21.840462, "volume": 386.0}, {"date": "2012-06-28", "close": 26.055288, "volume": 485.0}, {"date": "2012-06-29", "close": 28.73745, "volume": 688.0}, {"date": "2012-07-02", "close": 29.120616, "volume": 617.0}, {"date": "2012-07-04", "close": 29.120616, "volume": 130.0}, {"date": "2012-07-10", "close": 26.82162, "volume": 74.0}, {"date": "2012-07-16", "close": 23.756292, "volume": 434.0}, {"date": "2012-07-17", "close": 21.457296, "volume": 161.0}, {"date": "2012-07-19", "close": 21.457296, "volume": 105.0}, {"date": "2012-07-20", "close": 21.457296, "volume": 125.0}, {"date": "2012-07-25", "close": 19.1583, "volume": 992.0}, {"date": "2012-07-27", "close": 24.90579, "volume": 522.0}, {"date": "2012-07-30", "close": 24.90579, "volume": 308.0}, {"date": "2012-08-01", "close": 23.756292, "volume": 29.0}, {"date": "2012-08-02", "close": 24.522624, "volume": 461.0}, {"date": "2012-08-07", "close": 19.924632, "volume": 209.0}, {"date": "2012-08-10", "close": 20.690964, "volume": 209.0}, {"date": "2012-08-13", "close": 20.690964, "volume": 183.0}, {"date": "2012-08-14", "close": 20.307798, "volume": 183.0}, {"date": "2012-08-15", "close": 19.1583, "volume": 313.0}, {"date": "2012-08-17", "close": 19.1583, "volume": 157.0}, {"date": "2012-08-20", "close": 19.1583, "volume": 365.0}, {"date": "2012-08-24", "close": 19.1583, "volume": 296.0}, {"date": "2012-08-30", "close": 19.1583, "volume": 53.0}, {"date": "2012-08-31", "close": 19.541466, "volume": 281.0}, {"date": "2012-09-04", "close": 19.1583, "volume": 30.0}, {"date": "2012-09-07", "close": 14.560308, "volume": 3262.0}, {"date": "2012-09-10", "close": 13.027644, "volume": 155.0}, {"date": "2012-09-12", "close": 15.709806, "volume": 1269.0}, {"date": "2012-09-13", "close": 19.1583, "volume": 142.0}, {"date": "2012-09-17", "close": 18.775134, "volume": 65.0}, {"date": "2012-09-19", "close": 18.775134, "volume": 548.0}, {"date": "2012-09-20", "close": 17.24247, "volume": 5.0}, {"date": "2012-09-21", "close": 16.092972, "volume": 1388.0}, {"date": "2012-09-24", "close": 19.1583, "volume": 2888.0}, {"date": "2012-09-25", "close": 15.32664, "volume": 65.0}, {"date": "2012-09-26", "close": 16.092972, "volume": 27.0}, {"date": "2012-09-28", "close": 16.476138, "volume": 65.0}, {"date": "2012-10-02", "close": 16.476138, "volume": 130.0}, {"date": "2012-10-04", "close": 17.24247, "volume": 652.0}, {"date": "2012-10-08", "close": 15.32664, "volume": 522.0}, {"date": "2012-10-09", "close": 15.709806, "volume": 144.0}, {"date": "2012-10-10", "close": 14.177142, "volume": 835.0}, {"date": "2012-10-15", "close": 14.560308, "volume": 117.0}, {"date": "2012-10-16", "close": 14.560308, "volume": 0.0}, {"date": "2012-10-19", "close": 14.560308, "volume": 654.0}, {"date": "2012-10-23", "close": 13.027644, "volume": 2453.0}, {"date": "2012-10-26", "close": 11.49498, "volume": 184.0}, {"date": "2012-10-29", "close": 11.49498, "volume": 94.0}, {"date": "2012-10-31", "close": 11.111814, "volume": 1105.0}, {"date": "2012-11-01", "close": 11.49498, "volume": 265.0}, {"date": "2012-11-02", "close": 11.49498, "volume": 33.0}, {"date": "2012-11-08", "close": 10.345482, "volume": 20.0}, {"date": "2012-11-12", "close": 10.728648, "volume": 116.0}, {"date": "2012-11-13", "close": 11.49498, "volume": 744.0}, {"date": "2012-11-14", "close": 14.177142, "volume": 1661.0}, {"date": "2012-11-15", "close": 12.644478, "volume": 1062.0}, {"date": "2012-11-20", "close": 12.644478, "volume": 333.0}, {"date": "2012-11-23", "close": 11.49498, "volume": 311.0}, {"date": "2012-11-26", "close": 11.49498, "volume": 48.0}, {"date": "2012-11-29", "close": 14.177142, "volume": 783.0}, {"date": "2012-12-03", "close": 13.027644, "volume": 78.0}, {"date": "2012-12-04", "close": 13.027644, "volume": 783.0}, {"date": "2012-12-10", "close": 11.49498, "volume": 111.0}, {"date": "2012-12-11", "close": 10.345482, "volume": 442.0}, {"date": "2012-12-12", "close": 10.345482, "volume": 45.0}, {"date": "2012-12-13", "close": 10.345482, "volume": 153.0}, {"date": "2012-12-19", "close": 10.345482, "volume": 724.0}, {"date": "2012-12-21", "close": 10.345482, "volume": 19.0}, {"date": "2012-12-24", "close": 11.111814, "volume": 278.0}, {"date": "2012-12-27", "close": 11.111814, "volume": 113.0}, {"date": "2012-12-28", "close": 11.111814, "volume": 121.0}, {"date": "2013-01-02", "close": 10.345482, "volume": 625.0}, {"date": "2013-01-03", "close": 11.111814, "volume": 261.0}, {"date": "2013-01-04", "close": 11.111814, "volume": 261.0}, {"date": "2013-01-07", "close": 11.111814, "volume": 470.0}, {"date": "2013-01-08", "close": 18.775134, "volume": 2124.0}, {"date": "2013-01-09", "close": 14.943474, "volume": 1148.0}, {"date": "2013-01-14", "close": 16.092972, "volume": 685.0}, {"date": "2013-01-15", "close": 17.24247, "volume": 1652.0}, {"date": "2013-01-16", "close": 17.24247, "volume": 1649.0}, {"date": "2013-01-17", "close": 16.092972, "volume": 996.0}, {"date": "2013-01-21", "close": 16.092972, "volume": 861.0}, {"date": "2013-01-22", "close": 15.32664, "volume": 174.0}, {"date": "2013-01-23", "close": 15.32664, "volume": 480.0}, {"date": "2013-01-24", "close": 11.878146, "volume": 97.0}, {"date": "2013-01-25", "close": 13.41081, "volume": 326.0}, {"date": "2013-01-29", "close": 13.41081, "volume": 3.0}, {"date": "2013-02-04", "close": 13.41081, "volume": 688.0}, {"date": "2013-02-05", "close": 13.41081, "volume": 453.0}, {"date": "2013-02-06", "close": 12.644478, "volume": 502.0}, {"date": "2013-02-07", "close": 11.878146, "volume": 228.0}, {"date": "2013-02-08", "close": 11.878146, "volume": 287.0}, {"date": "2013-02-11", "close": 11.878146, "volume": 783.0}, {"date": "2013-02-13", "close": 12.261312, "volume": 227.0}, {"date": "2013-02-14", "close": 11.878146, "volume": 522.0}, {"date": "2013-02-15", "close": 12.261312, "volume": 387.0}, {"date": "2013-02-18", "close": 11.49498, "volume": 522.0}, {"date": "2013-02-19", "close": 11.49498, "volume": 52.0}, {"date": "2013-02-21", "close": 9.57915, "volume": 3930.0}, {"date": "2013-02-22", "close": 9.57915, "volume": 167.0}, {"date": "2013-02-25", "close": 10.728648, "volume": 1699.0}, {"date": "2013-02-26", "close": 10.728648, "volume": 465.0}, {"date": "2013-02-27", "close": 9.57915, "volume": 537.0}, {"date": "2013-02-28", "close": 8.812818, "volume": 498.0}, {"date": "2013-03-01", "close": 9.57915, "volume": 261.0}, {"date": "2013-03-05", "close": 9.57915, "volume": 130.0}, {"date": "2013-03-07", "close": 8.429652, "volume": 391.0}, {"date": "2013-03-08", "close": 9.57915, "volume": 1034.0}, {"date": "2013-03-11", "close": 11.49498, "volume": 1185.0}, {"date": "2013-03-12", "close": 12.644478, "volume": 183.0}, {"date": "2013-03-13", "close": 11.878146, "volume": 619.0}, {"date": "2013-03-14", "close": 13.41081, "volume": 365.0}, {"date": "2013-03-15", "close": 12.261312, "volume": 600.0}, {"date": "2013-03-18", "close": 10.728648, "volume": 96.0}, {"date": "2013-03-19", "close": 13.41081, "volume": 2990.0}, {"date": "2013-03-20", "close": 12.261312, "volume": 2284.0}, {"date": "2013-03-21", "close": 13.41081, "volume": 342.0}, {"date": "2013-03-22", "close": 13.41081, "volume": 47.0}, {"date": "2013-03-27", "close": 12.261312, "volume": 261.0}, {"date": "2013-03-28", "close": 12.261312, "volume": 861.0}, {"date": "2013-04-04", "close": 11.49498, "volume": 213.0}, {"date": "2013-04-05", "close": 11.49498, "volume": 39.0}, {"date": "2013-04-09", "close": 13.027644, "volume": 261.0}, {"date": "2013-04-10", "close": 11.49498, "volume": 457.0}, {"date": "2013-04-11", "close": 13.027644, "volume": 653.0}, {"date": "2013-04-12", "close": 13.41081, "volume": 261.0}, {"date": "2013-04-15", "close": 13.027644, "volume": 104.0}, {"date": "2013-04-17", "close": 13.027644, "volume": 391.0}, {"date": "2013-04-18", "close": 13.027644, "volume": 1292.0}, {"date": "2013-04-19", "close": 13.41081, "volume": 982.0}, {"date": "2013-04-22", "close": 13.41081, "volume": 380.0}, {"date": "2013-04-23", "close": 12.261312, "volume": 130.0}, {"date": "2013-04-26", "close": 12.261312, "volume": 783.0}, {"date": "2013-04-29", "close": 11.49498, "volume": 2386.0}, {"date": "2013-04-30", "close": 11.49498, "volume": 1044.0}, {"date": "2013-05-02", "close": 11.49498, "volume": 1518.0}, {"date": "2013-05-03", "close": 12.644478, "volume": 389.0}, {"date": "2013-05-06", "close": 12.644478, "volume": 92.0}, {"date": "2013-05-07", "close": 12.644478, "volume": 682.0}, {"date": "2013-05-08", "close": 11.878146, "volume": 418.0}, {"date": "2013-05-09", "close": 11.49498, "volume": 1247.0}, {"date": "2013-05-10", "close": 11.49498, "volume": 992.0}, {"date": "2013-05-13", "close": 9.57915, "volume": 104.0}, {"date": "2013-05-14", "close": 7.66332, "volume": 913.0}, {"date": "2013-05-15", "close": 10.345482, "volume": 489.0}, {"date": "2013-05-20", "close": 12.261312, "volume": 300.0}, {"date": "2013-05-21", "close": 11.878146, "volume": 3341.0}, {"date": "2013-05-22", "close": 12.644478, "volume": 72.0}, {"date": "2013-05-23", "close": 11.49498, "volume": 1201.0}, {"date": "2013-05-24", "close": 12.261312, "volume": 687.0}, {"date": "2013-05-27", "close": 12.261312, "volume": 0.0}, {"date": "2013-05-31", "close": 10.345482, "volume": 1253.0}, {"date": "2013-06-14", "close": 11.111814, "volume": 1292.0}, {"date": "2013-06-17", "close": 9.962316, "volume": 378.0}, {"date": "2013-06-18", "close": 9.195984, "volume": 1216.0}, {"date": "2013-06-19", "close": 9.962316, "volume": 872.0}, {"date": "2013-06-21", "close": 8.046486, "volume": 1606.0}, {"date": "2013-06-24", "close": 7.66332, "volume": 1357.0}, {"date": "2013-06-28", "close": 10.728648, "volume": 670.0}, {"date": "2013-07-01", "close": 10.728648, "volume": 502.0}, {"date": "2013-07-02", "close": 11.49498, "volume": 766.0}, {"date": "2013-07-03", "close": 11.111814, "volume": 671.0}, {"date": "2013-07-04", "close": 11.49498, "volume": 378.0}, {"date": "2013-07-05", "close": 11.49498, "volume": 74.0}, {"date": "2013-07-08", "close": 11.878146, "volume": 433.0}, {"date": "2013-07-09", "close": 11.49498, "volume": 430.0}, {"date": "2013-07-10", "close": 11.49498, "volume": 258.0}, {"date": "2013-07-11", "close": 13.41081, "volume": 320.0}, {"date": "2013-07-12", "close": 13.793976, "volume": 261.0}, {"date": "2013-07-15", "close": 17.24247, "volume": 2177.0}, {"date": "2013-07-16", "close": 15.32664, "volume": 587.0}, {"date": "2013-07-17", "close": 14.177142, "volume": 992.0}, {"date": "2013-07-18", "close": 13.41081, "volume": 1696.0}, {"date": "2013-07-22", "close": 14.177142, "volume": 161.0}, {"date": "2013-07-23", "close": 14.177142, "volume": 50.0}, {"date": "2013-07-24", "close": 13.41081, "volume": 676.0}, {"date": "2013-07-26", "close": 12.261312, "volume": 563.0}, {"date": "2013-07-29", "close": 12.261312, "volume": 41.0}, {"date": "2013-07-31", "close": 14.177142, "volume": 926.0}, {"date": "2013-08-02", "close": 14.177142, "volume": 1253.0}, {"date": "2013-08-05", "close": 14.177142, "volume": 148.0}, {"date": "2013-08-09", "close": 14.943474, "volume": 652.0}, {"date": "2013-08-12", "close": 17.24247, "volume": 2762.0}, {"date": "2013-08-13", "close": 16.859304, "volume": 3592.0}, {"date": "2013-08-14", "close": 17.24247, "volume": 1292.0}, {"date": "2013-08-15", "close": 17.24247, "volume": 666.0}, {"date": "2013-08-20", "close": 15.32664, "volume": 324.0}, {"date": "2013-08-22", "close": 15.32664, "volume": 1012.0}, {"date": "2013-08-23", "close": 15.32664, "volume": 391.0}, {"date": "2013-08-30", "close": 15.32664, "volume": 261.0}, {"date": "2013-09-03", "close": 15.32664, "volume": 391.0}, {"date": "2013-09-04", "close": 14.560308, "volume": 52.0}, {"date": "2013-09-09", "close": 14.560308, "volume": 39.0}, {"date": "2013-09-10", "close": 12.261312, "volume": 727.0}, {"date": "2013-09-13", "close": 12.644478, "volume": 130.0}, {"date": "2013-09-16", "close": 12.261312, "volume": 979.0}, {"date": "2013-09-17", "close": 13.027644, "volume": 645.0}, {"date": "2013-09-18", "close": 12.261312, "volume": 666.0}, {"date": "2013-09-19", "close": 11.878146, "volume": 1579.0}, {"date": "2013-09-20", "close": 11.878146, "volume": 49.0}, {"date": "2013-09-23", "close": 12.261312, "volume": 104.0}, {"date": "2013-09-24", "close": 11.878146, "volume": 2535.0}, {"date": "2013-09-25", "close": 13.41081, "volume": 1262.0}, {"date": "2013-09-26", "close": 11.111814, "volume": 261.0}, {"date": "2013-10-01", "close": 10.728648, "volume": 2340.0}, {"date": "2013-10-03", "close": 10.345482, "volume": 65.0}, {"date": "2013-10-04", "close": 11.111814, "volume": 2968.0}, {"date": "2013-10-09", "close": 10.345482, "volume": 522.0}, {"date": "2013-10-14", "close": 13.793976, "volume": 739.0}, {"date": "2013-10-15", "close": 13.793976, "volume": 3249.0}, {"date": "2013-10-16", "close": 11.49498, "volume": 2140.0}, {"date": "2013-10-21", "close": 13.027644, "volume": 157.0}, {"date": "2013-10-22", "close": 11.49498, "volume": 405.0}, {"date": "2013-10-23", "close": 11.49498, "volume": 522.0}, {"date": "2013-10-28", "close": 13.41081, "volume": 7790.0}, {"date": "2013-10-29", "close": 13.793976, "volume": 662.0}, {"date": "2013-10-30", "close": 13.793976, "volume": 115.0}, {"date": "2013-10-31", "close": 11.49498, "volume": 3436.0}, {"date": "2013-11-04", "close": 11.49498, "volume": 1044.0}, {"date": "2013-11-06", "close": 10.345482, "volume": 590.0}, {"date": "2013-11-07", "close": 11.111814, "volume": 52.0}, {"date": "2013-11-08", "close": 9.962316, "volume": 2349.0}, {"date": "2013-11-12", "close": 9.962316, "volume": 78.0}, {"date": "2013-11-14", "close": 11.878146, "volume": 759.0}, {"date": "2013-11-19", "close": 9.57915, "volume": 3219.0}, {"date": "2013-11-20", "close": 11.49498, "volume": 99.0}, {"date": "2013-11-27", "close": 10.345482, "volume": 783.0}, {"date": "2013-11-28", "close": 11.111814, "volume": 130.0}, {"date": "2013-11-29", "close": 10.345482, "volume": 1370.0}, {"date": "2013-12-06", "close": 10.345482, "volume": 444.0}, {"date": "2013-12-10", "close": 9.57915, "volume": 729.0}, {"date": "2013-12-11", "close": 9.57915, "volume": 446.0}, {"date": "2013-12-12", "close": 10.728648, "volume": 298.0}, {"date": "2013-12-13", "close": 11.111814, "volume": 261.0}, {"date": "2013-12-16", "close": 10.728648, "volume": 2.0}, {"date": "2013-12-19", "close": 8.812818, "volume": 170.0}, {"date": "2013-12-20", "close": 11.111814, "volume": 261.0}, {"date": "2013-12-23", "close": 11.49498, "volume": 745.0}, {"date": "2014-01-07", "close": 9.962316, "volume": 339.0}, {"date": "2014-01-08", "close": 9.962316, "volume": 731.0}, {"date": "2014-01-13", "close": 10.345482, "volume": 761.0}, {"date": "2014-01-14", "close": 11.49498, "volume": 518.0}, {"date": "2014-01-15", "close": 10.345482, "volume": 339.0}, {"date": "2014-01-17", "close": 10.345482, "volume": 68.0}, {"date": "2014-01-21", "close": 10.345482, "volume": 104.0}, {"date": "2014-01-22", "close": 10.728648, "volume": 652.0}, {"date": "2014-01-23", "close": 10.345482, "volume": 91.0}, {"date": "2014-01-24", "close": 10.728648, "volume": 673.0}, {"date": "2014-01-28", "close": 11.878146, "volume": 2766.0}, {"date": "2014-01-29", "close": 11.111814, "volume": 783.0}, {"date": "2014-02-04", "close": 11.111814, "volume": 151.0}, {"date": "2014-02-05", "close": 11.49498, "volume": 2688.0}, {"date": "2014-02-06", "close": 11.49498, "volume": 477.0}, {"date": "2014-02-07", "close": 11.49498, "volume": 57.0}, {"date": "2014-02-10", "close": 11.878146, "volume": 1608.0}, {"date": "2014-02-11", "close": 11.49498, "volume": 87.0}, {"date": "2014-02-12", "close": 9.57915, "volume": 1566.0}, {"date": "2014-02-17", "close": 9.57915, "volume": 104.0}, {"date": "2014-02-18", "close": 10.728648, "volume": 3106.0}, {"date": "2014-02-19", "close": 11.49498, "volume": 675.0}, {"date": "2014-02-20", "close": 11.49498, "volume": 679.0}, {"date": "2014-02-21", "close": 11.49498, "volume": 3727.0}, {"date": "2014-02-24", "close": 11.49498, "volume": 470.0}, {"date": "2014-02-25", "close": 11.49498, "volume": 940.0}, {"date": "2014-02-27", "close": 10.728648, "volume": 2584.0}, {"date": "2014-02-28", "close": 10.728648, "volume": 1101.0}, {"date": "2014-03-03", "close": 11.111814, "volume": 600.0}, {"date": "2014-03-04", "close": 11.49498, "volume": 1696.0}, {"date": "2014-03-05", "close": 11.49498, "volume": 261.0}, {"date": "2014-03-07", "close": 11.111814, "volume": 4554.0}, {"date": "2014-03-10", "close": 13.41081, "volume": 6080.0}, {"date": "2014-03-11", "close": 12.261312, "volume": 78.0}, {"date": "2014-03-12", "close": 12.644478, "volume": 2597.0}, {"date": "2014-03-14", "close": 12.261312, "volume": 1172.0}, {"date": "2014-03-17", "close": 10.728648, "volume": 1321.0}, {"date": "2014-03-18", "close": 11.111814, "volume": 1845.0}, {"date": "2014-03-20", "close": 10.728648, "volume": 1521.0}, {"date": "2014-03-21", "close": 9.57915, "volume": 528.0}, {"date": "2014-03-24", "close": 9.57915, "volume": 652.0}, {"date": "2014-03-25", "close": 8.429652, "volume": 1331.0}, {"date": "2014-03-26", "close": 9.195984, "volume": 60.0}, {"date": "2014-03-27", "close": 9.57915, "volume": 254.0}, {"date": "2014-03-31", "close": 8.429652, "volume": 4794.0}, {"date": "2014-04-01", "close": 7.66332, "volume": 1892.0}, {"date": "2014-04-02", "close": 7.280154, "volume": 2601.0}, {"date": "2014-04-03", "close": 6.513822, "volume": 6655.0}, {"date": "2014-04-07", "close": 7.280154, "volume": 2775.0}, {"date": "2014-04-08", "close": 6.896988, "volume": 940.0}, {"date": "2014-04-09", "close": 6.130656, "volume": 1301.0}, {"date": "2014-04-10", "close": 6.130656, "volume": 203.0}, {"date": "2014-04-17", "close": 8.046486, "volume": 1588.0}, {"date": "2014-04-22", "close": 8.046486, "volume": 157.0}, {"date": "2014-04-23", "close": 8.812818, "volume": 1068.0}, {"date": "2014-04-24", "close": 8.046486, "volume": 118.0}, {"date": "2014-04-28", "close": 7.66332, "volume": 1931.0}, {"date": "2014-04-30", "close": 7.66332, "volume": 402.0}, {"date": "2014-05-07", "close": 6.513822, "volume": 652.0}, {"date": "2014-05-08", "close": 6.513822, "volume": 10.0}, {"date": "2014-05-09", "close": 6.130656, "volume": 421.0}, {"date": "2014-05-12", "close": 7.66332, "volume": 522.0}, {"date": "2014-05-13", "close": 8.429652, "volume": 454.0}, {"date": "2014-05-14", "close": 6.896988, "volume": 117.0}, {"date": "2014-05-20", "close": 6.130656, "volume": 2793.0}, {"date": "2014-05-27", "close": 6.896988, "volume": 694.0}, {"date": "2014-06-02", "close": 6.896988, "volume": 157.0}, {"date": "2014-06-05", "close": 5.74749, "volume": 522.0}, {"date": "2014-06-06", "close": 5.74749, "volume": 104.0}, {"date": "2014-06-10", "close": 5.74749, "volume": 457.0}, {"date": "2014-06-11", "close": 4.981158, "volume": 1044.0}, {"date": "2014-06-12", "close": 4.981158, "volume": 157.0}, {"date": "2014-06-18", "close": 3.83166, "volume": 146.0}, {"date": "2014-06-19", "close": 4.981158, "volume": 130.0}, {"date": "2014-06-24", "close": 4.981158, "volume": 40.0}, {"date": "2014-06-25", "close": 4.214826, "volume": 1800.0}, {"date": "2014-06-27", "close": 4.214826, "volume": 81.0}, {"date": "2014-06-30", "close": 3.83166, "volume": 639.0}, {"date": "2014-07-01", "close": 4.214826, "volume": 29.0}, {"date": "2014-07-03", "close": 4.597992, "volume": 506.0}, {"date": "2014-07-08", "close": 4.597992, "volume": 950.0}, {"date": "2014-07-16", "close": 4.214826, "volume": 183.0}, {"date": "2014-07-21", "close": 5.74749, "volume": 234.0}, {"date": "2014-07-22", "close": 5.74749, "volume": 1610.0}, {"date": "2014-07-24", "close": 4.214826, "volume": 522.0}, {"date": "2014-07-25", "close": 4.597992, "volume": 955.0}, {"date": "2014-07-28", "close": 5.74749, "volume": 1185.0}, {"date": "2014-08-05", "close": 7.66332, "volume": 3393.0}, {"date": "2014-08-06", "close": 9.195984, "volume": 2965.0}, {"date": "2014-08-07", "close": 8.429652, "volume": 542.0}, {"date": "2014-08-08", "close": 7.66332, "volume": 1525.0}, {"date": "2014-08-12", "close": 5.74749, "volume": 1566.0}, {"date": "2014-08-14", "close": 7.280154, "volume": 112.0}, {"date": "2014-08-19", "close": 6.896988, "volume": 65.0}, {"date": "2014-08-20", "close": 6.896988, "volume": 940.0}, {"date": "2014-08-21", "close": 6.513822, "volume": 261.0}, {"date": "2014-08-25", "close": 7.280154, "volume": 1435.0}, {"date": "2014-08-26", "close": 6.896988, "volume": 522.0}, {"date": "2014-08-28", "close": 7.280154, "volume": 78.0}, {"date": "2014-08-29", "close": 6.896988, "volume": 522.0}, {"date": "2014-09-03", "close": 6.513822, "volume": 466.0}, {"date": "2014-09-05", "close": 6.896988, "volume": 326.0}, {"date": "2014-09-08", "close": 7.280154, "volume": 278.0}, {"date": "2014-09-11", "close": 6.896988, "volume": 1853.0}, {"date": "2014-09-16", "close": 6.896988, "volume": 1892.0}, {"date": "2014-09-17", "close": 6.513822, "volume": 226.0}, {"date": "2014-09-19", "close": 5.364324, "volume": 211.0}, {"date": "2014-09-22", "close": 3.448494, "volume": 5222.0}, {"date": "2014-09-23", "close": 4.214826, "volume": 356.0}, {"date": "2014-09-24", "close": 4.214826, "volume": 170.0}, {"date": "2014-09-25", "close": 4.214826, "volume": 339.0}, {"date": "2014-09-26", "close": 3.83166, "volume": 2711.0}, {"date": "2014-09-29", "close": 3.448494, "volume": 940.0}, {"date": "2014-09-30", "close": 3.83166, "volume": 703.0}, {"date": "2014-10-02", "close": 4.214826, "volume": 261.0}, {"date": "2014-10-10", "close": 4.214826, "volume": 23.0}, {"date": "2014-10-13", "close": 4.214826, "volume": 235.0}, {"date": "2014-10-17", "close": 3.83166, "volume": 157.0}, {"date": "2014-11-04", "close": 2.682162, "volume": 522.0}, {"date": "2014-11-06", "close": 3.065328, "volume": 235.0}, {"date": "2014-11-07", "close": 2.298996, "volume": 2649.0}, {"date": "2014-11-10", "close": 2.298996, "volume": 132.0}, {"date": "2014-11-12", "close": 2.298996, "volume": 130.0}, {"date": "2014-11-13", "close": 2.298996, "volume": 196.0}, {"date": "2014-11-14", "close": 2.298996, "volume": 60.0}, {"date": "2014-11-18", "close": 1.91583, "volume": 2166.0}, {"date": "2014-11-20", "close": 2.298996, "volume": 1383.0}, {"date": "2014-11-26", "close": 1.91583, "volume": 104.0}, {"date": "2014-11-27", "close": 1.532664, "volume": 8900.0}, {"date": "2014-12-01", "close": 0.766332, "volume": 17825.0}, {"date": "2014-12-02", "close": 0.766332, "volume": 395.0}, {"date": "2014-12-03", "close": 0.766332, "volume": 1364.0}, {"date": "2014-12-04", "close": 1.532664, "volume": 25867.0}, {"date": "2014-12-05", "close": 1.532664, "volume": 5442.0}, {"date": "2014-12-09", "close": 1.149498, "volume": 5373.0}, {"date": "2014-12-10", "close": 1.149498, "volume": 261.0}, {"date": "2014-12-12", "close": 0.766332, "volume": 7395.0}, {"date": "2014-12-16", "close": 0.766332, "volume": 5261.0}, {"date": "2014-12-17", "close": 0.766332, "volume": 8832.0}, {"date": "2014-12-18", "close": 0.766332, "volume": 1507.0}, {"date": "2014-12-22", "close": 1.149498, "volume": 6264.0}, {"date": "2014-12-24", "close": 1.149498, "volume": 652.0}, {"date": "2014-12-29", "close": 1.532664, "volume": 522.0}, {"date": "2014-12-30", "close": 1.149498, "volume": 1070.0}, {"date": "2015-01-06", "close": 1.149498, "volume": 235.0}, {"date": "2015-01-07", "close": 1.149498, "volume": 679.0}, {"date": "2015-01-08", "close": 0.766332, "volume": 822.0}, {"date": "2015-01-12", "close": 1.149498, "volume": 809.0}, {"date": "2015-01-13", "close": 1.149498, "volume": 15111.0}, {"date": "2015-01-14", "close": 1.532664, "volume": 6107.0}, {"date": "2015-01-15", "close": 1.149498, "volume": 436.0}, {"date": "2015-01-19", "close": 1.149498, "volume": 652.0}, {"date": "2015-01-23", "close": 1.149498, "volume": 196.0}, {"date": "2015-01-27", "close": 1.149498, "volume": 718.0}, {"date": "2015-01-28", "close": 0.766332, "volume": 287.0}, {"date": "2015-01-30", "close": 0.766332, "volume": 313.0}, {"date": "2015-02-02", "close": 0.766332, "volume": 139.0}, {"date": "2015-02-03", "close": 0.766332, "volume": 864.0}, {"date": "2015-02-12", "close": 1.149498, "volume": 1018.0}, {"date": "2015-02-16", "close": 1.149498, "volume": 2610.0}, {"date": "2015-02-20", "close": 0.766332, "volume": 835.0}, {"date": "2015-02-27", "close": 1.149498, "volume": 183.0}, {"date": "2015-03-04", "close": 0.766332, "volume": 435.0}, {"date": "2015-03-17", "close": 0.766332, "volume": 196.0}, {"date": "2015-03-23", "close": 0.766332, "volume": 157.0}, {"date": "2015-03-30", "close": 1.149498, "volume": 1042.0}, {"date": "2015-04-08", "close": 1.532664, "volume": 222.0}, {"date": "2015-04-09", "close": 1.149498, "volume": 953.0}, {"date": "2015-04-13", "close": 1.149498, "volume": 157.0}, {"date": "2015-04-15", "close": 1.532664, "volume": 2198.0}, {"date": "2015-04-17", "close": 3.448494, "volume": 5513.0}, {"date": "2015-04-20", "close": 3.448494, "volume": 130.0}, {"date": "2015-04-21", "close": 3.448494, "volume": 130.0}, {"date": "2015-04-24", "close": 2.298996, "volume": 1696.0}, {"date": "2015-04-27", "close": 1.91583, "volume": 1325.0}, {"date": "2015-05-06", "close": 1.91583, "volume": 23.0}, {"date": "2015-05-11", "close": 1.91583, "volume": 551.0}, {"date": "2015-05-12", "close": 2.298996, "volume": 1546.0}, {"date": "2015-05-15", "close": 1.91583, "volume": 2226.0}, {"date": "2015-05-27", "close": 1.91583, "volume": 5970.0}, {"date": "2015-05-28", "close": 1.532664, "volume": 50.0}, {"date": "2015-06-01", "close": 1.532664, "volume": 341.0}, {"date": "2015-06-02", "close": 1.149498, "volume": 286.0}, {"date": "2015-06-03", "close": 1.532664, "volume": 1511.0}, {"date": "2015-06-09", "close": 1.149498, "volume": 9408.0}, {"date": "2015-06-10", "close": 1.149498, "volume": 1879.0}, {"date": "2015-06-11", "close": 1.149498, "volume": 2871.0}, {"date": "2015-06-15", "close": 1.149498, "volume": 1683.0}, {"date": "2015-06-16", "close": 0.766332, "volume": 23239.0}, {"date": "2015-06-17", "close": 0.766332, "volume": 25985.0}, {"date": "2015-06-18", "close": 0.766332, "volume": 10437.0}, {"date": "2015-06-19", "close": 0.766332, "volume": 1305.0}, {"date": "2015-06-22", "close": 1.532664, "volume": 11060.0}, {"date": "2015-06-23", "close": 1.149498, "volume": 4690.0}, {"date": "2015-06-24", "close": 1.149498, "volume": 6786.0}, {"date": "2015-06-25", "close": 1.149498, "volume": 378.0}, {"date": "2015-06-26", "close": 1.149498, "volume": 104.0}, {"date": "2015-06-29", "close": 1.149498, "volume": 4854.0}, {"date": "2015-06-30", "close": 1.149498, "volume": 4176.0}, {"date": "2015-07-06", "close": 1.532664, "volume": 1341.0}, {"date": "2015-07-13", "close": 1.91583, "volume": 2284.0}, {"date": "2015-07-15", "close": 2.298996, "volume": 1305.0}, {"date": "2015-07-16", "close": 1.532664, "volume": 84.0}, {"date": "2015-07-20", "close": 1.91583, "volume": 652.0}, {"date": "2015-07-21", "close": 1.532664, "volume": 6989.0}, {"date": "2015-07-22", "close": 1.532664, "volume": 2375.0}, {"date": "2015-07-24", "close": 1.532664, "volume": 658.0}, {"date": "2015-07-31", "close": 1.532664, "volume": 1174.0}, {"date": "2015-08-04", "close": 1.532664, "volume": 209.0}, {"date": "2015-08-05", "close": 1.532664, "volume": 2714.0}, {"date": "2015-08-06", "close": 1.532664, "volume": 261.0}, {"date": "2015-08-07", "close": 1.149498, "volume": 84.0}, {"date": "2015-08-11", "close": 1.91583, "volume": 7983.0}, {"date": "2015-08-12", "close": 1.91583, "volume": 6527.0}, {"date": "2015-08-13", "close": 2.298996, "volume": 4377.0}, {"date": "2015-08-19", "close": 2.298996, "volume": 2674.0}, {"date": "2015-08-20", "close": 2.298996, "volume": 352.0}, {"date": "2015-08-21", "close": 1.91583, "volume": 2258.0}, {"date": "2015-08-24", "close": 1.91583, "volume": 6838.0}, {"date": "2015-08-25", "close": 1.91583, "volume": 992.0}, {"date": "2015-08-27", "close": 1.91583, "volume": 2010.0}, {"date": "2015-08-28", "close": 1.91583, "volume": 2023.0}, {"date": "2015-09-01", "close": 1.91583, "volume": 484.0}, {"date": "2015-09-02", "close": 2.298996, "volume": 13.0}, {"date": "2015-09-03", "close": 3.065328, "volume": 1803.0}, {"date": "2015-09-07", "close": 2.298996, "volume": 142.0}, {"date": "2015-09-09", "close": 1.91583, "volume": 1305.0}, {"date": "2015-09-10", "close": 2.298996, "volume": 652.0}, {"date": "2015-09-11", "close": 1.91583, "volume": 261.0}, {"date": "2015-09-15", "close": 2.298996, "volume": 1294.0}, {"date": "2015-09-28", "close": 1.91583, "volume": 1443.0}, {"date": "2015-09-29", "close": 1.532664, "volume": 652.0}, {"date": "2015-10-01", "close": 1.91583, "volume": 1266.0}, {"date": "2015-10-02", "close": 2.298996, "volume": 1344.0}, {"date": "2015-10-06", "close": 1.532664, "volume": 117.0}, {"date": "2015-10-07", "close": 1.91583, "volume": 783.0}, {"date": "2015-10-08", "close": 1.532664, "volume": 1566.0}, {"date": "2015-10-09", "close": 1.532664, "volume": 3262.0}, {"date": "2015-10-12", "close": 1.532664, "volume": 423.0}, {"date": "2015-10-20", "close": 1.532664, "volume": 1148.0}, {"date": "2015-10-22", "close": 1.91583, "volume": 2610.0}, {"date": "2015-10-23", "close": 1.91583, "volume": 2910.0}, {"date": "2015-10-26", "close": 2.298996, "volume": 2618.0}, {"date": "2015-10-27", "close": 2.298996, "volume": 350.0}, {"date": "2015-10-28", "close": 1.91583, "volume": 350.0}, {"date": "2015-10-29", "close": 1.91583, "volume": 2166.0}, {"date": "2015-11-03", "close": 1.91583, "volume": 1227.0}, {"date": "2015-11-04", "close": 1.91583, "volume": 2088.0}, {"date": "2015-11-11", "close": 1.532664, "volume": 8699.0}, {"date": "2015-11-12", "close": 1.532664, "volume": 3735.0}, {"date": "2015-11-16", "close": 1.149498, "volume": 486.0}, {"date": "2015-11-17", "close": 1.532664, "volume": 1211.0}, {"date": "2015-11-18", "close": 1.91583, "volume": 1435.0}, {"date": "2015-11-24", "close": 1.91583, "volume": 5220.0}, {"date": "2015-11-25", "close": 1.532664, "volume": 1957.0}, {"date": "2015-11-26", "close": 1.91583, "volume": 2610.0}, {"date": "2015-11-27", "close": 1.91583, "volume": 5220.0}, {"date": "2015-12-02", "close": 1.532664, "volume": 2157.0}, {"date": "2015-12-04", "close": 1.532664, "volume": 3132.0}, {"date": "2015-12-07", "close": 1.532664, "volume": 6525.0}, {"date": "2015-12-09", "close": 1.532664, "volume": 352.0}, {"date": "2015-12-14", "close": 1.532664, "volume": 2871.0}, {"date": "2015-12-15", "close": 1.532664, "volume": 1305.0}, {"date": "2015-12-18", "close": 1.532664, "volume": 548.0}, {"date": "2015-12-21", "close": 1.532664, "volume": 5718.0}, {"date": "2015-12-22", "close": 1.91583, "volume": 3482.0}, {"date": "2015-12-23", "close": 1.91583, "volume": 6525.0}, {"date": "2015-12-24", "close": 1.91583, "volume": 5220.0}, {"date": "2015-12-29", "close": 1.91583, "volume": 522.0}, {"date": "2015-12-30", "close": 1.532664, "volume": 261.0}, {"date": "2015-12-31", "close": 1.532664, "volume": 104.0}, {"date": "2016-01-06", "close": 1.532664, "volume": 900.0}, {"date": "2016-01-07", "close": 1.532664, "volume": 2521.0}, {"date": "2016-01-14", "close": 3.448494, "volume": 26488.0}, {"date": "2016-01-15", "close": 3.448494, "volume": 974.0}, {"date": "2016-01-18", "close": 3.448494, "volume": 209.0}, {"date": "2016-01-19", "close": 3.448494, "volume": 1812.0}, {"date": "2016-01-20", "close": 3.448494, "volume": 720.0}, {"date": "2016-01-21", "close": 3.448494, "volume": 63.0}, {"date": "2016-01-22", "close": 3.83166, "volume": 250.0}, {"date": "2016-01-27", "close": 4.214826, "volume": 1579.0}, {"date": "2016-01-28", "close": 4.981158, "volume": 776.0}, {"date": "2016-01-29", "close": 4.981158, "volume": 506.0}, {"date": "2016-02-03", "close": 4.214826, "volume": 2215.0}, {"date": "2016-02-04", "close": 4.214826, "volume": 261.0}, {"date": "2016-02-05", "close": 5.364324, "volume": 1045.0}, {"date": "2016-02-08", "close": 5.364324, "volume": 2319.0}, {"date": "2016-02-22", "close": 4.214826, "volume": 783.0}, {"date": "2016-02-24", "close": 4.214826, "volume": 104.0}, {"date": "2016-02-25", "close": 4.597992, "volume": 116.0}, {"date": "2016-02-26", "close": 4.214826, "volume": 130.0}, {"date": "2016-03-10", "close": 2.682162, "volume": 3543.0}, {"date": "2016-03-11", "close": 4.214826, "volume": 783.0}, {"date": "2016-03-18", "close": 3.83166, "volume": 261.0}, {"date": "2016-03-31", "close": 3.448494, "volume": 34.0}, {"date": "2016-04-01", "close": 3.448494, "volume": 488.0}, {"date": "2016-04-11", "close": 3.448494, "volume": 359.0}, {"date": "2016-04-12", "close": 3.83166, "volume": 3969.0}, {"date": "2016-04-15", "close": 3.83166, "volume": 1823.0}, {"date": "2016-04-18", "close": 3.065328, "volume": 2610.0}, {"date": "2016-04-19", "close": 3.448494, "volume": 1122.0}, {"date": "2016-04-20", "close": 3.448494, "volume": 617.0}, {"date": "2016-04-21", "close": 3.448494, "volume": 261.0}, {"date": "2016-04-22", "close": 2.682162, "volume": 2610.0}, {"date": "2016-04-26", "close": 3.448494, "volume": 652.0}, {"date": "2016-04-27", "close": 3.065328, "volume": 104.0}, {"date": "2016-04-28", "close": 3.448494, "volume": 522.0}, {"date": "2016-04-29", "close": 3.83166, "volume": 5130.0}, {"date": "2016-05-02", "close": 3.83166, "volume": 742.0}, {"date": "2016-05-09", "close": 3.448494, "volume": 522.0}, {"date": "2017-10-17", "close": 3.968505, "volume": 79920.0}, {"date": "2017-10-18", "close": 4.65273, "volume": 95615.0}, {"date": "2017-10-19", "close": 4.515885, "volume": 45413.0}, {"date": "2017-10-20", "close": 4.10535, "volume": 43539.0}, {"date": "2017-10-23", "close": 4.242195, "volume": 20904.0}, {"date": "2017-10-24", "close": 4.10535, "volume": 21986.0}, {"date": "2017-10-25", "close": 4.789575, "volume": 51476.0}, {"date": "2017-10-26", "close": 4.789575, "volume": 28230.0}, {"date": "2017-10-27", "close": 5.063265, "volume": 50484.0}, {"date": "2017-10-30", "close": 6.84225, "volume": 92612.0}, {"date": "2017-10-31", "close": 7.252785, "volume": 66661.0}, {"date": "2017-11-01", "close": 7.38963, "volume": 66024.0}, {"date": "2017-11-02", "close": 7.800165, "volume": 16951.0}, {"date": "2017-11-03", "close": 7.526475, "volume": 28137.0}, {"date": "2017-11-06", "close": 7.800165, "volume": 22098.0}, {"date": "2017-11-07", "close": 8.347545, "volume": 36020.0}, {"date": "2017-11-08", "close": 9.30546, "volume": 40061.0}, {"date": "2017-11-09", "close": 9.2370375, "volume": 25531.0}, {"date": "2017-11-10", "close": 8.75808, "volume": 40294.0}, {"date": "2017-11-13", "close": 8.2107, "volume": 73534.0}, {"date": "2017-11-14", "close": 7.11594, "volume": 33180.0}, {"date": "2017-11-15", "close": 7.526475, "volume": 84228.0}, {"date": "2017-11-16", "close": 7.526475, "volume": 21949.0}, {"date": "2017-11-17", "close": 7.66332, "volume": 13603.0}, {"date": "2017-11-20", "close": 7.66332, "volume": 12593.0}, {"date": "2017-11-21", "close": 7.526475, "volume": 1254.0}, {"date": "2017-11-22", "close": 6.84225, "volume": 4073.0}, {"date": "2017-11-23", "close": 6.02118, "volume": 32289.0}, {"date": "2017-11-24", "close": 6.158025, "volume": 4914.0}, {"date": "2017-11-27", "close": 6.84225, "volume": 34599.0}, {"date": "2017-11-28", "close": 6.84225, "volume": 1794.0}, {"date": "2017-11-29", "close": 6.979095, "volume": 1096.0}, {"date": "2017-11-30", "close": 6.705405, "volume": 15598.0}, {"date": "2017-12-01", "close": 6.0896025, "volume": 1274.0}, {"date": "2017-12-04", "close": 6.0896025, "volume": 4354.0}, {"date": "2017-12-05", "close": 5.884335, "volume": 5245.0}, {"date": "2017-12-06", "close": 5.74749, "volume": 365.0}, {"date": "2017-12-07", "close": 6.431715, "volume": 521.0}, {"date": "2017-12-08", "close": 6.3632925, "volume": 777.0}, {"date": "2017-12-11", "close": 6.158025, "volume": 483.0}, {"date": "2017-12-12", "close": 5.9527575, "volume": 1629.0}, {"date": "2017-12-13", "close": 5.4738, "volume": 8439.0}, {"date": "2017-12-14", "close": 5.74749, "volume": 2063.0}, {"date": "2017-12-18", "close": 5.610645, "volume": 13300.0}, {"date": "2017-12-19", "close": 5.4738, "volume": 4252.0}, {"date": "2017-12-20", "close": 5.4738, "volume": 3575.0}, {"date": "2017-12-21", "close": 5.4738, "volume": 1462.0}, {"date": "2017-12-28", "close": 6.29487, "volume": 35822.0}, {"date": "2017-12-29", "close": 5.610645, "volume": 23195.0}, {"date": "2018-01-02", "close": 5.6790675, "volume": 13181.0}, {"date": "2018-01-03", "close": 5.884335, "volume": 4311.0}, {"date": "2018-01-04", "close": 5.74749, "volume": 3461.0}, {"date": "2018-01-05", "close": 5.6790675, "volume": 852.0}, {"date": "2018-01-08", "close": 5.4738, "volume": 12958.0}, {"date": "2018-01-09", "close": 5.336955, "volume": 2737.0}, {"date": "2018-01-10", "close": 5.4738, "volume": 6996.0}, {"date": "2018-01-11", "close": 5.20011, "volume": 907.0}, {"date": "2018-01-12", "close": 5.336955, "volume": 5736.0}, {"date": "2018-01-15", "close": 5.4738, "volume": 5196.0}, {"date": "2018-01-16", "close": 5.336955, "volume": 37697.0}, {"date": "2018-01-17", "close": 4.92642, "volume": 13323.0}, {"date": "2018-01-18", "close": 4.92642, "volume": 10613.0}, {"date": "2018-01-19", "close": 4.7485215, "volume": 9314.0}, {"date": "2018-01-22", "close": 4.242195, "volume": 43219.0}, {"date": "2018-01-23", "close": 4.10535, "volume": 6496.0}, {"date": "2018-01-24", "close": 4.37904, "volume": 5631.0}, {"date": "2018-01-25", "close": 4.242195, "volume": 8100.0}, {"date": "2018-01-29", "close": 4.789575, "volume": 5941.0}, {"date": "2018-01-30", "close": 4.65273, "volume": 6045.0}, {"date": "2018-01-31", "close": 4.37904, "volume": 131.0}, {"date": "2018-02-01", "close": 4.515885, "volume": 10828.0}, {"date": "2018-02-02", "close": 4.65273, "volume": 16487.0}, {"date": "2018-02-05", "close": 4.10535, "volume": 17697.0}, {"date": "2018-02-06", "close": 3.7632375, "volume": 18613.0}, {"date": "2018-02-07", "close": 4.0369275, "volume": 17722.0}, {"date": "2018-02-08", "close": 3.7632375, "volume": 2613.0}, {"date": "2018-02-09", "close": 3.7632375, "volume": 12764.0}, {"date": "2018-02-12", "close": 3.968505, "volume": 365.0}, {"date": "2018-02-13", "close": 3.968505, "volume": 6034.0}, {"date": "2018-02-14", "close": 3.968505, "volume": 4944.0}, {"date": "2018-02-15", "close": 4.0369275, "volume": 5030.0}, {"date": "2018-02-16", "close": 4.10535, "volume": 2730.0}, {"date": "2018-02-19", "close": 4.10535, "volume": 7549.0}, {"date": "2018-02-21", "close": 4.10535, "volume": 1001.0}, {"date": "2018-02-22", "close": 4.0369275, "volume": 131.0}, {"date": "2018-02-23", "close": 4.0369275, "volume": 620.0}, {"date": "2018-02-26", "close": 3.7632375, "volume": 694.0}, {"date": "2018-02-27", "close": 3.694815, "volume": 2812.0}, {"date": "2018-03-05", "close": 3.421125, "volume": 365.0}, {"date": "2018-03-06", "close": 3.28428, "volume": 7447.0}, {"date": "2018-03-09", "close": 3.694815, "volume": 30746.0}, {"date": "2018-03-12", "close": 3.694815, "volume": 4808.0}, {"date": "2018-03-14", "close": 3.83166, "volume": 4165.0}, {"date": "2018-03-19", "close": 3.7632375, "volume": 731.0}, {"date": "2018-03-21", "close": 3.7632375, "volume": 9121.0}, {"date": "2018-04-03", "close": 3.55797, "volume": 5736.0}, {"date": "2018-04-09", "close": 3.147435, "volume": 292.0}, {"date": "2018-04-11", "close": 3.55797, "volume": 731.0}, {"date": "2018-04-12", "close": 3.55797, "volume": 731.0}, {"date": "2018-04-16", "close": 3.2158575, "volume": 3654.0}, {"date": "2018-04-17", "close": 3.28428, "volume": 2192.0}, {"date": "2018-04-18", "close": 3.28428, "volume": 913.0}, {"date": "2018-04-19", "close": 3.421125, "volume": 2790.0}, {"date": "2018-04-20", "close": 3.0790125, "volume": 10888.0}, {"date": "2018-04-23", "close": 3.01059, "volume": 8610.0}, {"date": "2018-04-24", "close": 3.01059, "volume": 72.0}, {"date": "2018-04-26", "close": 3.0790125, "volume": 3502.0}, {"date": "2018-04-27", "close": 3.147435, "volume": 159.0}, {"date": "2018-04-30", "close": 3.01059, "volume": 4969.0}, {"date": "2018-05-01", "close": 2.7369, "volume": 2434.0}, {"date": "2018-05-02", "close": 2.7369, "volume": 4014.0}, {"date": "2018-05-03", "close": 3.147435, "volume": 6015.0}, {"date": "2018-05-04", "close": 3.28428, "volume": 121.0}, {"date": "2018-05-07", "close": 3.0790125, "volume": 8447.0}, {"date": "2018-05-08", "close": 3.2158575, "volume": 2310.0}, {"date": "2018-05-09", "close": 3.28428, "volume": 1706.0}, {"date": "2018-06-20", "close": 3.421125, "volume": 4092.0}, {"date": "2018-06-21", "close": 3.147435, "volume": 731.0}, {"date": "2018-06-26", "close": 2.7369, "volume": 4536.0}, {"date": "2018-06-27", "close": 1.8474075, "volume": 4509.0}, {"date": "2018-06-28", "close": 3.147435, "volume": 20670.0}, {"date": "2018-06-29", "close": 2.873745, "volume": 33687.0}, {"date": "2018-07-02", "close": 2.9421675, "volume": 5799.0}, {"date": "2018-07-03", "close": 2.873745, "volume": 73.0}, {"date": "2018-07-05", "close": 3.0790125, "volume": 23505.0}, {"date": "2018-07-06", "close": 3.01059, "volume": 1947.0}, {"date": "2018-07-09", "close": 2.7369, "volume": 6869.0}, {"date": "2018-07-10", "close": 2.7369, "volume": 1667.0}, {"date": "2018-07-11", "close": 2.8053225, "volume": 5481.0}, {"date": "2018-07-12", "close": 2.7369, "volume": 21557.0}, {"date": "2018-07-13", "close": 2.7369, "volume": 16807.0}, {"date": "2018-07-16", "close": 2.6684775, "volume": 3654.0}, {"date": "2018-07-17", "close": 2.6684775, "volume": 2309.0}, {"date": "2018-07-18", "close": 2.46321, "volume": 979.0}, {"date": "2018-07-19", "close": 2.600055, "volume": 183.0}, {"date": "2018-07-20", "close": 2.2579425, "volume": 548.0}, {"date": "2018-07-23", "close": 2.326365, "volume": 8002.0}, {"date": "2018-07-24", "close": 2.326365, "volume": 12204.0}, {"date": "2018-07-27", "close": 2.1210975, "volume": 1322.0}, {"date": "2018-07-30", "close": 2.1210975, "volume": 2592.0}, {"date": "2018-08-01", "close": 2.18952, "volume": 11720.0}, {"date": "2018-08-02", "close": 2.18952, "volume": 3581.0}, {"date": "2018-08-03", "close": 2.1210975, "volume": 585.0}, {"date": "2018-08-06", "close": 2.052675, "volume": 31.0}, {"date": "2018-08-07", "close": 2.1210975, "volume": 4092.0}, {"date": "2018-08-08", "close": 2.052675, "volume": 8402.0}, {"date": "2018-08-09", "close": 1.778985, "volume": 2192.0}, {"date": "2018-08-10", "close": 1.8474075, "volume": 365.0}, {"date": "2018-08-13", "close": 1.778985, "volume": 104.0}, {"date": "2018-08-14", "close": 1.64214, "volume": 219.0}, {"date": "2018-08-15", "close": 1.505295, "volume": 4385.0}, {"date": "2018-08-16", "close": 1.778985, "volume": 7207.0}, {"date": "2018-08-17", "close": 2.18952, "volume": 10571.0}, {"date": "2018-08-20", "close": 2.18952, "volume": 11.0}, {"date": "2018-08-21", "close": 2.326365, "volume": 2280.0}, {"date": "2018-08-22", "close": 2.873745, "volume": 14131.0}, {"date": "2018-08-23", "close": 2.7369, "volume": 1846.0}, {"date": "2018-08-24", "close": 2.5316325, "volume": 2775.0}, {"date": "2018-08-27", "close": 2.326365, "volume": 731.0}, {"date": "2018-08-29", "close": 1.9842525, "volume": 439.0}, {"date": "2018-08-30", "close": 1.9842525, "volume": 1023.0}, {"date": "2018-09-03", "close": 2.1210975, "volume": 360.0}, {"date": "2018-09-04", "close": 2.1210975, "volume": 370.0}, {"date": "2018-09-07", "close": 1.91583, "volume": 19855.0}, {"date": "2018-09-10", "close": 1.7105625, "volume": 2923.0}, {"date": "2018-09-11", "close": 1.778985, "volume": 261.0}, {"date": "2018-09-12", "close": 1.778985, "volume": 11334.0}, {"date": "2018-09-13", "close": 1.778985, "volume": 9134.0}, {"date": "2018-09-14", "close": 1.778985, "volume": 8769.0}, {"date": "2018-09-18", "close": 1.64214, "volume": 1799.0}, {"date": "2018-09-19", "close": 1.7105625, "volume": 365.0}, {"date": "2018-09-20", "close": 1.9842525, "volume": 4129.0}, {"date": "2018-09-21", "close": 1.8474075, "volume": 6903.0}, {"date": "2018-09-26", "close": 1.778985, "volume": 3288.0}, {"date": "2018-09-27", "close": 1.91583, "volume": 329.0}, {"date": "2018-09-28", "close": 2.052675, "volume": 2590.0}, {"date": "2018-10-01", "close": 2.18952, "volume": 877.0}, {"date": "2018-10-02", "close": 2.5316325, "volume": 3288.0}, {"date": "2018-10-04", "close": 2.1210975, "volume": 2964.0}, {"date": "2018-10-05", "close": 2.18952, "volume": 831.0}, {"date": "2018-10-08", "close": 1.91583, "volume": 365.0}, {"date": "2018-10-09", "close": 1.778985, "volume": 3322.0}, {"date": "2018-10-10", "close": 1.64214, "volume": 2923.0}, {"date": "2018-10-11", "close": 1.778985, "volume": 1462.0}, {"date": "2018-10-15", "close": 1.64214, "volume": 4490.0}, {"date": "2018-10-16", "close": 1.7105625, "volume": 1096.0}, {"date": "2018-10-17", "close": 1.778985, "volume": 1535.0}, {"date": "2018-10-24", "close": 1.8474075, "volume": 780.0}, {"date": "2018-10-25", "close": 1.7105625, "volume": 704.0}, {"date": "2018-10-30", "close": 1.91583, "volume": 1044.0}, {"date": "2018-11-02", "close": 1.778985, "volume": 784.0}, {"date": "2018-11-07", "close": 1.505295, "volume": 1462.0}, {"date": "2018-11-08", "close": 1.5737175, "volume": 731.0}, {"date": "2018-11-09", "close": 1.5737175, "volume": 4883.0}, {"date": "2018-11-12", "close": 1.5737175, "volume": 963.0}, {"date": "2018-11-15", "close": 1.505295, "volume": 5380.0}, {"date": "2018-11-16", "close": 1.778985, "volume": 365.0}, {"date": "2018-11-19", "close": 1.64214, "volume": 1073.0}, {"date": "2018-11-26", "close": 1.64214, "volume": 7673.0}, {"date": "2018-11-27", "close": 1.7105625, "volume": 694.0}, {"date": "2018-11-28", "close": 1.778985, "volume": 10985.0}, {"date": "2018-11-29", "close": 2.326365, "volume": 22689.0}, {"date": "2018-11-30", "close": 2.2579425, "volume": 2356.0}, {"date": "2018-12-05", "close": 1.9842525, "volume": 10706.0}, {"date": "2018-12-06", "close": 1.778985, "volume": 6577.0}, {"date": "2018-12-10", "close": 1.7105625, "volume": 2192.0}, {"date": "2018-12-13", "close": 1.7105625, "volume": 1827.0}, {"date": "2018-12-18", "close": 1.64214, "volume": 2455.0}, {"date": "2018-12-19", "close": 1.778985, "volume": 375.0}, {"date": "2018-12-20", "close": 1.505295, "volume": 826.0}, {"date": "2018-12-21", "close": 1.4368725, "volume": 0.0}, {"date": "2019-01-04", "close": 1.7105625, "volume": 116.0}, {"date": "2019-01-07", "close": 1.7105625, "volume": 249.0}, {"date": "2019-01-10", "close": 1.505295, "volume": 868.0}, {"date": "2019-01-15", "close": 1.505295, "volume": 3517.0}, {"date": "2019-01-25", "close": 1.505295, "volume": 75.0}, {"date": "2019-01-29", "close": 1.505295, "volume": 80.0}, {"date": "2019-01-30", "close": 1.36845, "volume": 3138.0}, {"date": "2019-01-31", "close": 1.3000275, "volume": 5387.0}, {"date": "2019-02-05", "close": 1.36845, "volume": 3654.0}, {"date": "2019-02-06", "close": 1.36845, "volume": 7308.0}, {"date": "2019-02-07", "close": 1.36845, "volume": 6827.0}, {"date": "2019-02-08", "close": 1.505295, "volume": 10231.0}, {"date": "2019-02-11", "close": 1.505295, "volume": 46840.0}, {"date": "2019-02-12", "close": 1.4368725, "volume": 140307.0}, {"date": "2019-02-13", "close": 1.4368725, "volume": 4663.0}, {"date": "2019-02-14", "close": 1.36845, "volume": 9697.0}, {"date": "2019-02-18", "close": 1.36845, "volume": 19913.0}, {"date": "2019-02-19", "close": 1.4368725, "volume": 1462.0}, {"date": "2019-02-20", "close": 1.341081, "volume": 3953.0}, {"date": "2019-02-21", "close": 1.341081, "volume": 14111.0}, {"date": "2019-02-25", "close": 1.4368725, "volume": 5996.0}, {"date": "2019-02-26", "close": 1.4368725, "volume": 10614.0}, {"date": "2019-02-27", "close": 1.4368725, "volume": 1279.0}, {"date": "2019-02-28", "close": 1.5737175, "volume": 7247.0}, {"date": "2019-03-01", "close": 1.505295, "volume": 877.0}, {"date": "2019-03-04", "close": 1.505295, "volume": 19088.0}, {"date": "2019-03-05", "close": 1.505295, "volume": 7273.0}, {"date": "2019-03-07", "close": 1.8474075, "volume": 3836.0}, {"date": "2019-03-13", "close": 1.505295, "volume": 3741.0}, {"date": "2019-03-14", "close": 1.505295, "volume": 10961.0}, {"date": "2019-03-19", "close": 1.36845, "volume": 1023.0}, {"date": "2019-03-21", "close": 1.36845, "volume": 9500.0}, {"date": "2019-03-22", "close": 1.4368725, "volume": 3654.0}, {"date": "2019-03-25", "close": 1.36845, "volume": 11400.0}, {"date": "2019-04-01", "close": 1.3273965, "volume": 39.0}, {"date": "2019-04-02", "close": 1.36845, "volume": 7308.0}, {"date": "2019-04-03", "close": 1.36845, "volume": 2923.0}, {"date": "2019-04-05", "close": 1.36845, "volume": 4684.0}, {"date": "2019-04-08", "close": 1.8474075, "volume": 278.0}, {"date": "2019-04-11", "close": 1.7105625, "volume": 278.0}, {"date": "2019-04-12", "close": 1.3547655, "volume": 496.0}, {"date": "2019-04-15", "close": 1.341081, "volume": 131.0}, {"date": "2019-04-26", "close": 1.3273965, "volume": 397.0}, {"date": "2019-04-29", "close": 1.3547655, "volume": 256.0}, {"date": "2019-05-06", "close": 1.231605, "volume": 3760.0}, {"date": "2019-05-09", "close": 1.09476, "volume": 3341.0}, {"date": "2019-05-10", "close": 1.09476, "volume": 1871.0}, {"date": "2019-05-13", "close": 0.957915, "volume": 8920.0}, {"date": "2019-05-14", "close": 0.985284, "volume": 5700.0}, {"date": "2019-05-15", "close": 0.985284, "volume": 10523.0}, {"date": "2019-05-16", "close": 0.957915, "volume": 16807.0}, {"date": "2019-05-21", "close": 0.903177, "volume": 6577.0}, {"date": "2019-05-22", "close": 0.8894925, "volume": 50971.0}, {"date": "2019-05-23", "close": 0.848439, "volume": 8395.0}, {"date": "2019-05-24", "close": 0.8621235, "volume": 15762.0}, {"date": "2019-05-27", "close": 0.903177, "volume": 1430.0}, {"date": "2019-05-28", "close": 0.82107, "volume": 47786.0}, {"date": "2019-05-29", "close": 0.82107, "volume": 71570.0}, {"date": "2019-05-30", "close": 0.875808, "volume": 39845.0}, {"date": "2019-06-04", "close": 0.7526475, "volume": 2451.0}, {"date": "2019-06-05", "close": 0.7526475, "volume": 9134.0}, {"date": "2019-06-06", "close": 0.7526475, "volume": 17616.0}, {"date": "2019-06-07", "close": 0.82107, "volume": 3859.0}, {"date": "2019-06-11", "close": 0.930546, "volume": 37509.0}, {"date": "2019-06-12", "close": 0.9168615, "volume": 9501.0}, {"date": "2019-06-13", "close": 0.8894925, "volume": 9134.0}, {"date": "2019-06-24", "close": 0.8894925, "volume": 11242.0}, {"date": "2019-06-25", "close": 0.8347545, "volume": 10591.0}, {"date": "2019-06-26", "close": 0.8073855, "volume": 8873.0}, {"date": "2019-06-27", "close": 0.848439, "volume": 2148.0}, {"date": "2019-06-28", "close": 0.930546, "volume": 6833.0}, {"date": "2019-07-02", "close": 0.8894925, "volume": 6577.0}, {"date": "2019-07-10", "close": 0.8073855, "volume": 731.0}, {"date": "2019-07-11", "close": 0.7800165, "volume": 7751.0}, {"date": "2019-07-15", "close": 0.711594, "volume": 8038.0}, {"date": "2019-07-17", "close": 0.684225, "volume": 29230.0}, {"date": "2019-07-18", "close": 0.738963, "volume": 23393.0}, {"date": "2019-07-19", "close": 0.656856, "volume": 2192.0}, {"date": "2019-07-24", "close": 0.54738, "volume": 21313.0}, {"date": "2019-07-25", "close": 0.574749, "volume": 33719.0}, {"date": "2019-07-26", "close": 0.574749, "volume": 522.0}, {"date": "2021-03-01", "close": 0.574749, "volume": 1203706.0}, {"date": "2021-03-02", "close": 0.492642, "volume": 775883.0}, {"date": "2021-03-03", "close": 0.4789575, "volume": 483401.0}, {"date": "2021-03-04", "close": 0.4515885, "volume": 210040.0}, {"date": "2021-03-05", "close": 0.465273, "volume": 121517.0}, {"date": "2021-03-08", "close": 0.4515885, "volume": 117549.0}, {"date": "2021-03-09", "close": 0.5063265, "volume": 175373.0}, {"date": "2021-03-10", "close": 0.492642, "volume": 277107.0}, {"date": "2021-03-11", "close": 0.4789575, "volume": 88007.0}, {"date": "2021-03-12", "close": 0.4789575, "volume": 230555.0}, {"date": "2021-03-15", "close": 0.492642, "volume": 44344.0}, {"date": "2021-03-16", "close": 0.4789575, "volume": 40428.0}, {"date": "2021-03-17", "close": 0.465273, "volume": 8331.0}, {"date": "2021-03-18", "close": 0.492642, "volume": 70896.0}, {"date": "2021-03-19", "close": 0.4789575, "volume": 19292.0}, {"date": "2021-03-22", "close": 0.5063265, "volume": 137048.0}, {"date": "2021-03-23", "close": 0.465273, "volume": 307112.0}, {"date": "2021-03-24", "close": 0.465273, "volume": 36775.0}, {"date": "2021-03-25", "close": 0.4515885, "volume": 4000.0}, {"date": "2021-03-26", "close": 0.4515885, "volume": 30491.0}, {"date": "2021-03-29", "close": 0.465273, "volume": 17254.0}, {"date": "2021-03-30", "close": 0.437904, "volume": 44818.0}, {"date": "2021-03-31", "close": 0.437904, "volume": 97439.0}, {"date": "2021-04-01", "close": 0.410535, "volume": 275588.0}, {"date": "2021-04-06", "close": 0.3968505, "volume": 29752.0}, {"date": "2021-04-07", "close": 0.3968505, "volume": 4601.0}, {"date": "2021-04-09", "close": 0.410535, "volume": 185986.0}, {"date": "2021-04-12", "close": 0.410535, "volume": 45768.0}, {"date": "2021-04-13", "close": 0.4242195, "volume": 40806.0}, {"date": "2021-04-14", "close": 0.3968505, "volume": 197304.0}, {"date": "2021-04-15", "close": 0.437904, "volume": 31908.0}, {"date": "2021-04-16", "close": 0.4515885, "volume": 107769.0}, {"date": "2021-04-19", "close": 0.437904, "volume": 183571.0}, {"date": "2021-04-20", "close": 0.4242195, "volume": 99256.0}, {"date": "2021-04-21", "close": 0.410535, "volume": 55913.0}, {"date": "2021-04-22", "close": 0.4242195, "volume": 6715.0}, {"date": "2021-04-23", "close": 0.410535, "volume": 47213.0}, {"date": "2021-04-26", "close": 0.3968505, "volume": 254579.0}, {"date": "2021-04-27", "close": 0.383166, "volume": 287223.0}, {"date": "2021-04-28", "close": 0.3968505, "volume": 161383.0}, {"date": "2021-04-29", "close": 0.4515885, "volume": 108431.0}, {"date": "2021-04-30", "close": 0.465273, "volume": 65033.0}, {"date": "2021-05-04", "close": 0.465273, "volume": 539263.0}, {"date": "2021-05-05", "close": 0.4789575, "volume": 240834.0}, {"date": "2021-05-06", "close": 0.465273, "volume": 152840.0}, {"date": "2021-05-07", "close": 0.465273, "volume": 59127.0}, {"date": "2021-05-10", "close": 0.4515885, "volume": 169510.0}, {"date": "2021-05-11", "close": 0.410535, "volume": 282305.0}, {"date": "2021-05-12", "close": 0.437904, "volume": 90715.0}, {"date": "2021-05-13", "close": 0.4242195, "volume": 13198.0}, {"date": "2021-05-14", "close": 0.410535, "volume": 56565.0}, {"date": "2021-05-17", "close": 0.4242195, "volume": 21923.0}, {"date": "2021-05-18", "close": 0.4242195, "volume": 34492.0}, {"date": "2021-05-19", "close": 0.410535, "volume": 114460.0}, {"date": "2021-05-20", "close": 0.410535, "volume": 17256.0}, {"date": "2021-05-21", "close": 0.4242195, "volume": 19474.0}, {"date": "2021-05-24", "close": 0.3968505, "volume": 110875.0}, {"date": "2021-05-25", "close": 0.4242195, "volume": 81114.0}, {"date": "2021-05-26", "close": 0.410535, "volume": 19579.0}, {"date": "2021-05-27", "close": 0.410535, "volume": 226517.0}, {"date": "2021-05-28", "close": 0.4242195, "volume": 47661.0}, {"date": "2021-05-31", "close": 0.410535, "volume": 44070.0}, {"date": "2021-06-01", "close": 0.3968505, "volume": 173356.0}, {"date": "2021-06-02", "close": 0.3968505, "volume": 15544.0}, {"date": "2021-06-03", "close": 0.3968505, "volume": 117121.0}, {"date": "2021-06-04", "close": 0.410535, "volume": 1575.0}, {"date": "2021-06-08", "close": 0.3968505, "volume": 157161.0}, {"date": "2021-06-10", "close": 0.410535, "volume": 9134.0}, {"date": "2021-06-11", "close": 0.3968505, "volume": 7388.0}, {"date": "2021-06-15", "close": 0.383166, "volume": 40232.0}, {"date": "2021-06-16", "close": 0.383166, "volume": 305.0}, {"date": "2021-06-17", "close": 0.3694815, "volume": 107029.0}, {"date": "2021-06-18", "close": 0.383166, "volume": 24795.0}, {"date": "2021-06-21", "close": 0.3694815, "volume": 49849.0}, {"date": "2021-06-22", "close": 0.383166, "volume": 19112.0}, {"date": "2021-06-24", "close": 0.383166, "volume": 36493.0}, {"date": "2021-06-28", "close": 0.383166, "volume": 69059.0}, {"date": "2021-06-29", "close": 0.383166, "volume": 420987.0}, {"date": "2021-06-30", "close": 0.383166, "volume": 322391.0}, {"date": "2021-07-01", "close": 0.410535, "volume": 332596.0}, {"date": "2021-07-02", "close": 0.437904, "volume": 45026.0}, {"date": "2021-07-05", "close": 0.437904, "volume": 3233.0}, {"date": "2021-07-07", "close": 0.410535, "volume": 142623.0}, {"date": "2021-07-08", "close": 0.410535, "volume": 12574.0}, {"date": "2021-07-09", "close": 0.410535, "volume": 13.0}, {"date": "2021-07-14", "close": 0.383166, "volume": 843.0}, {"date": "2021-07-15", "close": 0.410535, "volume": 12221.0}, {"date": "2021-07-19", "close": 0.410535, "volume": 24.0}, {"date": "2021-07-21", "close": 0.3968505, "volume": 2192.0}, {"date": "2021-07-23", "close": 0.383166, "volume": 26099.0}, {"date": "2021-07-26", "close": 0.383166, "volume": 0.0}, {"date": "2021-07-27", "close": 0.3694815, "volume": 2192.0}, {"date": "2021-07-28", "close": 0.383166, "volume": 36412.0}, {"date": "2021-07-29", "close": 0.383166, "volume": 32486.0}, {"date": "2021-07-30", "close": 0.3694815, "volume": 981.0}, {"date": "2021-08-02", "close": 0.3694815, "volume": 10275.0}, {"date": "2021-08-03", "close": 0.383166, "volume": 65204.0}, {"date": "2021-08-04", "close": 0.383166, "volume": 14567.0}, {"date": "2021-08-05", "close": 0.383166, "volume": 4231.0}, {"date": "2021-08-06", "close": 0.4242195, "volume": 54684.0}, {"date": "2021-08-09", "close": 0.4242195, "volume": 4839.0}, {"date": "2021-08-10", "close": 0.410535, "volume": 120288.0}, {"date": "2021-08-11", "close": 0.410535, "volume": 124520.0}, {"date": "2021-08-12", "close": 0.437904, "volume": 39691.0}, {"date": "2021-08-13", "close": 0.437904, "volume": 112117.0}, {"date": "2021-08-16", "close": 0.410535, "volume": 2877.0}, {"date": "2021-08-17", "close": 0.410535, "volume": 224652.0}, {"date": "2021-08-18", "close": 0.410535, "volume": 78227.0}, {"date": "2021-08-19", "close": 0.410535, "volume": 7308.0}, {"date": "2021-08-20", "close": 0.410535, "volume": 17055.0}, {"date": "2021-08-23", "close": 0.3968505, "volume": 57730.0}, {"date": "2021-08-24", "close": 0.383166, "volume": 55964.0}, {"date": "2021-08-25", "close": 0.3694815, "volume": 106497.0}, {"date": "2021-08-26", "close": 0.383166, "volume": 117584.0}, {"date": "2021-08-27", "close": 0.383166, "volume": 293.0}, {"date": "2021-08-30", "close": 0.3694815, "volume": 6322.0}, {"date": "2021-08-31", "close": 0.3694815, "volume": 88808.0}, {"date": "2021-09-01", "close": 0.3694815, "volume": 514.0}, {"date": "2021-09-02", "close": 0.383166, "volume": 12317.0}, {"date": "2021-09-03", "close": 0.3694815, "volume": 3638.0}, {"date": "2021-09-06", "close": 0.3694815, "volume": 32.0}, {"date": "2021-09-07", "close": 0.3694815, "volume": 330.0}, {"date": "2021-09-08", "close": 0.3968505, "volume": 76.0}, {"date": "2021-09-09", "close": 0.3968505, "volume": 132997.0}, {"date": "2021-09-14", "close": 0.355797, "volume": 37423.0}, {"date": "2021-09-15", "close": 0.383166, "volume": 82.0}, {"date": "2021-09-16", "close": 0.383166, "volume": 15821.0}, {"date": "2021-09-17", "close": 0.383166, "volume": 5519.0}, {"date": "2021-09-20", "close": 0.3694815, "volume": 42074.0}, {"date": "2021-09-21", "close": 0.3968505, "volume": 20995.0}, {"date": "2021-09-23", "close": 0.383166, "volume": 2416.0}, {"date": "2021-09-24", "close": 0.383166, "volume": 1462.0}, {"date": "2021-09-27", "close": 0.355797, "volume": 4471.0}, {"date": "2021-09-28", "close": 0.355797, "volume": 31550.0}, {"date": "2021-09-29", "close": 0.3421125, "volume": 99195.0}, {"date": "2021-09-30", "close": 0.3694815, "volume": 54120.0}, {"date": "2021-10-01", "close": 0.355797, "volume": 69036.0}, {"date": "2021-10-04", "close": 0.3694815, "volume": 24298.0}, {"date": "2021-10-05", "close": 0.3421125, "volume": 162958.0}, {"date": "2021-10-06", "close": 0.355797, "volume": 152636.0}, {"date": "2021-10-07", "close": 0.383166, "volume": 100113.0}, {"date": "2021-10-08", "close": 0.3694815, "volume": 104079.0}, {"date": "2021-10-11", "close": 0.383166, "volume": 42781.0}, {"date": "2021-10-12", "close": 0.437904, "volume": 188674.0}, {"date": "2021-10-13", "close": 0.4515885, "volume": 77759.0}, {"date": "2021-10-14", "close": 0.410535, "volume": 16745.0}, {"date": "2021-10-15", "close": 0.4242195, "volume": 46923.0}, {"date": "2021-10-18", "close": 0.4242195, "volume": 3588.0}, {"date": "2021-10-19", "close": 0.437904, "volume": 102268.0}, {"date": "2021-10-20", "close": 0.410535, "volume": 10340.0}, {"date": "2021-10-21", "close": 0.437904, "volume": 5634.0}, {"date": "2021-10-22", "close": 0.437904, "volume": 20552.0}, {"date": "2021-10-25", "close": 0.437904, "volume": 21537.0}, {"date": "2021-10-26", "close": 0.437904, "volume": 9427.0}, {"date": "2021-10-27", "close": 0.465273, "volume": 112415.0}, {"date": "2021-10-28", "close": 0.492642, "volume": 148724.0}, {"date": "2021-10-29", "close": 0.465273, "volume": 28671.0}, {"date": "2021-11-01", "close": 0.465273, "volume": 21974.0}, {"date": "2021-11-02", "close": 0.437904, "volume": 14016.0}, {"date": "2021-11-03", "close": 0.4242195, "volume": 60278.0}, {"date": "2021-11-04", "close": 0.4242195, "volume": 37964.0}, {"date": "2021-11-05", "close": 0.4242195, "volume": 1059.0}, {"date": "2021-11-08", "close": 0.437904, "volume": 15438.0}, {"date": "2021-11-10", "close": 0.4242195, "volume": 84290.0}, {"date": "2021-11-11", "close": 0.4242195, "volume": 731.0}, {"date": "2021-11-12", "close": 0.410535, "volume": 99969.0}, {"date": "2021-11-15", "close": 0.437904, "volume": 2722.0}, {"date": "2021-11-16", "close": 0.437904, "volume": 69.0}, {"date": "2021-11-17", "close": 0.410535, "volume": 46037.0}, {"date": "2021-11-18", "close": 0.3968505, "volume": 48037.0}, {"date": "2021-11-19", "close": 0.3968505, "volume": 15200.0}, {"date": "2021-11-24", "close": 0.410535, "volume": 7308.0}, {"date": "2021-11-25", "close": 0.410535, "volume": 8482.0}, {"date": "2021-11-26", "close": 0.3694815, "volume": 27732.0}, {"date": "2021-11-29", "close": 0.410535, "volume": 18967.0}, {"date": "2021-11-30", "close": 0.410535, "volume": 46695.0}, {"date": "2021-12-01", "close": 0.3968505, "volume": 119048.0}, {"date": "2021-12-02", "close": 0.3694815, "volume": 289777.0}, {"date": "2021-12-06", "close": 0.3694815, "volume": 158167.0}, {"date": "2021-12-07", "close": 0.383166, "volume": 48215.0}, {"date": "2021-12-08", "close": 0.383166, "volume": 36399.0}, {"date": "2021-12-09", "close": 0.383166, "volume": 5481.0}, {"date": "2021-12-10", "close": 0.3694815, "volume": 13735.0}, {"date": "2021-12-13", "close": 0.3968505, "volume": 52147.0}, {"date": "2021-12-14", "close": 0.3968505, "volume": 5040.0}, {"date": "2021-12-16", "close": 0.3694815, "volume": 95722.0}, {"date": "2021-12-17", "close": 0.383166, "volume": 198719.0}, {"date": "2021-12-20", "close": 0.3968505, "volume": 68590.0}, {"date": "2021-12-21", "close": 0.3968505, "volume": 14632.0}, {"date": "2021-12-22", "close": 0.3968505, "volume": 2599.0}, {"date": "2021-12-23", "close": 0.410535, "volume": 2485.0}, {"date": "2021-12-24", "close": 0.410535, "volume": 73.0}, {"date": "2021-12-29", "close": 0.410535, "volume": 36465.0}, {"date": "2021-12-30", "close": 0.437904, "volume": 93157.0}, {"date": "2021-12-31", "close": 0.4515885, "volume": 25681.0}, {"date": "2022-01-05", "close": 0.437904, "volume": 217.0}, {"date": "2022-01-06", "close": 0.437904, "volume": 129406.0}, {"date": "2022-01-07", "close": 0.437904, "volume": 118000.0}, {"date": "2022-01-10", "close": 0.465273, "volume": 42740.0}, {"date": "2022-01-11", "close": 0.465273, "volume": 5586.0}, {"date": "2022-01-12", "close": 0.45843075, "volume": 23685.0}, {"date": "2022-01-13", "close": 0.4515885, "volume": 14615.0}, {"date": "2022-01-14", "close": 0.437904, "volume": 21923.0}, {"date": "2022-01-17", "close": 0.4242195, "volume": 6922.0}, {"date": "2022-01-18", "close": 0.3968505, "volume": 19438.0}, {"date": "2022-01-20", "close": 0.4242195, "volume": 83730.0}, {"date": "2022-01-21", "close": 0.410535, "volume": 44459.0}, {"date": "2022-01-25", "close": 0.410535, "volume": 2411.0}, {"date": "2022-01-28", "close": 0.410535, "volume": 107765.0}, {"date": "2022-01-31", "close": 0.410535, "volume": 100020.0}, {"date": "2022-02-01", "close": 0.3968505, "volume": 165375.0}, {"date": "2022-02-08", "close": 0.410535, "volume": 25242.0}, {"date": "2022-02-09", "close": 0.410535, "volume": 110.0}, {"date": "2022-02-10", "close": 0.410535, "volume": 18159.0}, {"date": "2022-02-11", "close": 0.3968505, "volume": 78010.0}, {"date": "2022-02-14", "close": 0.410535, "volume": 38596.0}, {"date": "2022-02-15", "close": 0.437904, "volume": 29168.0}, {"date": "2022-02-16", "close": 0.410535, "volume": 145285.0}, {"date": "2022-02-17", "close": 0.4242195, "volume": 21302.0}, {"date": "2022-02-18", "close": 0.4242195, "volume": 12196.0}, {"date": "2022-02-21", "close": 0.4242195, "volume": 5846.0}, {"date": "2022-02-22", "close": 0.3968505, "volume": 90482.0}, {"date": "2022-02-23", "close": 0.3968505, "volume": 17287.0}, {"date": "2022-02-24", "close": 0.4242195, "volume": 12715.0}, {"date": "2022-02-25", "close": 0.3968505, "volume": 17421.0}, {"date": "2022-02-28", "close": 0.3968505, "volume": 13536.0}, {"date": "2022-03-01", "close": 0.410535, "volume": 33689.0}, {"date": "2022-03-02", "close": 0.410535, "volume": 52131.0}, {"date": "2022-03-03", "close": 0.4242195, "volume": 9712.0}, {"date": "2022-03-04", "close": 0.4242195, "volume": 1285.0}, {"date": "2022-03-07", "close": 0.410535, "volume": 4872.0}, {"date": "2022-03-09", "close": 0.3968505, "volume": 1340.0}, {"date": "2022-03-10", "close": 0.3968505, "volume": 209.0}, {"date": "2022-03-11", "close": 0.383166, "volume": 2470.0}, {"date": "2022-03-14", "close": 0.383166, "volume": 7259.0}, {"date": "2022-03-15", "close": 0.3968505, "volume": 1888.0}, {"date": "2022-03-16", "close": 0.410535, "volume": 1692.0}, {"date": "2022-03-17", "close": 0.410535, "volume": 28544.0}, {"date": "2022-03-18", "close": 0.4242195, "volume": 104164.0}, {"date": "2022-03-22", "close": 0.410535, "volume": 144.0}, {"date": "2022-03-23", "close": 0.4242195, "volume": 23357.0}, {"date": "2022-03-25", "close": 0.410535, "volume": 11936.0}, {"date": "2022-03-29", "close": 0.410535, "volume": 41299.0}, {"date": "2022-03-30", "close": 0.3968505, "volume": 29765.0}, {"date": "2022-03-31", "close": 0.3968505, "volume": 145223.0}, {"date": "2022-04-01", "close": 0.3968505, "volume": 30307.0}, {"date": "2022-04-04", "close": 0.3968505, "volume": 41274.0}, {"date": "2022-04-05", "close": 0.383166, "volume": 121170.0}, {"date": "2022-04-06", "close": 0.383166, "volume": 3681.0}, {"date": "2022-04-11", "close": 0.3694815, "volume": 149527.0}, {"date": "2022-04-12", "close": 0.3694815, "volume": 10961.0}, {"date": "2022-04-13", "close": 0.3421125, "volume": 159682.0}, {"date": "2022-04-14", "close": 0.355797, "volume": 15744.0}, {"date": "2022-04-19", "close": 0.355797, "volume": 20247.0}, {"date": "2022-04-20", "close": 0.328428, "volume": 52086.0}, {"date": "2022-04-21", "close": 0.3421125, "volume": 58441.0}, {"date": "2022-04-22", "close": 0.328428, "volume": 118313.0}, {"date": "2022-04-26", "close": 0.328428, "volume": 89031.0}, {"date": "2022-04-27", "close": 0.328428, "volume": 4727.0}, {"date": "2022-05-02", "close": 0.355797, "volume": 57648.0}, {"date": "2022-05-03", "close": 0.355797, "volume": 52615.0}, {"date": "2022-05-04", "close": 0.328428, "volume": 24137.0}, {"date": "2022-05-05", "close": 0.328428, "volume": 17929.0}, {"date": "2022-05-06", "close": 0.3147435, "volume": 95540.0}, {"date": "2022-05-09", "close": 0.301059, "volume": 18059.0}, {"date": "2022-05-10", "close": 0.27369, "volume": 400658.0}, {"date": "2022-05-11", "close": 0.27369, "volume": 27107.0}, {"date": "2022-05-12", "close": 0.27369, "volume": 33721.0}, {"date": "2022-05-13", "close": 0.27369, "volume": 49019.0}, {"date": "2022-05-16", "close": 0.3147435, "volume": 337149.0}, {"date": "2022-05-18", "close": 0.301059, "volume": 1096.0}, {"date": "2022-05-19", "close": 0.301059, "volume": 8314.0}, {"date": "2022-05-20", "close": 0.2600055, "volume": 5846.0}, {"date": "2022-05-23", "close": 0.27369, "volume": 9406.0}, {"date": "2022-05-24", "close": 0.301059, "volume": 73075.0}, {"date": "2022-05-25", "close": 0.27369, "volume": 37432.0}, {"date": "2022-05-26", "close": 0.2873745, "volume": 81431.0}, {"date": "2022-05-27", "close": 0.2873745, "volume": 109.0}, {"date": "2022-05-30", "close": 0.27369, "volume": 55310.0}, {"date": "2022-05-31", "close": 0.301059, "volume": 10231.0}, {"date": "2022-06-02", "close": 0.301059, "volume": 0.0}, {"date": "2022-06-07", "close": 0.27369, "volume": 14738.0}, {"date": "2022-06-08", "close": 0.27369, "volume": 11178.0}, {"date": "2022-06-09", "close": 0.27369, "volume": 106243.0}, {"date": "2022-06-14", "close": 0.2600055, "volume": 10570.0}, {"date": "2022-06-15", "close": 0.2600055, "volume": 23656.0}, {"date": "2022-06-16", "close": 0.2600055, "volume": 3339.0}, {"date": "2022-06-17", "close": 0.2600055, "volume": 61749.0}, {"date": "2022-06-20", "close": 0.2600055, "volume": 59122.0}, {"date": "2022-06-22", "close": 0.246321, "volume": 31583.0}, {"date": "2022-06-23", "close": 0.2600055, "volume": 13001.0}, {"date": "2022-06-27", "close": 0.2326365, "volume": 43234.0}, {"date": "2022-06-28", "close": 0.2600055, "volume": 43283.0}, {"date": "2022-06-29", "close": 0.2600055, "volume": 21376.0}, {"date": "2022-06-30", "close": 0.246321, "volume": 6992.0}, {"date": "2022-07-01", "close": 0.27369, "volume": 6027.0}, {"date": "2022-07-06", "close": 0.2600055, "volume": 3329.0}, {"date": "2022-07-08", "close": 0.2873745, "volume": 81476.0}, {"date": "2022-07-12", "close": 0.246321, "volume": 68981.0}, {"date": "2022-07-13", "close": 0.246321, "volume": 26197.0}, {"date": "2022-07-18", "close": 0.246321, "volume": 1962.0}, {"date": "2022-07-19", "close": 0.246321, "volume": 40.0}, {"date": "2022-07-21", "close": 0.2326365, "volume": 2088.0}, {"date": "2022-07-22", "close": 0.2873745, "volume": 678353.0}, {"date": "2022-07-25", "close": 0.27369, "volume": 128027.0}, {"date": "2022-07-27", "close": 0.2600055, "volume": 47006.0}, {"date": "2022-07-29", "close": 0.2600055, "volume": 21923.0}, {"date": "2022-08-01", "close": 0.2600055, "volume": 48912.0}, {"date": "2022-08-02", "close": 0.2600055, "volume": 37480.0}, {"date": "2022-08-03", "close": 0.2873745, "volume": 56633.0}, {"date": "2022-08-05", "close": 0.27369, "volume": 12025.0}, {"date": "2022-08-08", "close": 0.27369, "volume": 663.0}, {"date": "2022-08-09", "close": 0.27369, "volume": 94155.0}, {"date": "2022-08-12", "close": 0.27369, "volume": 21319.0}, {"date": "2022-08-15", "close": 0.2600055, "volume": 44576.0}, {"date": "2022-08-16", "close": 0.2600055, "volume": 8881.0}, {"date": "2022-08-17", "close": 0.2600055, "volume": 1201.0}, {"date": "2022-08-18", "close": 0.246321, "volume": 1461.0}, {"date": "2022-08-19", "close": 0.246321, "volume": 42059.0}, {"date": "2022-08-23", "close": 0.246321, "volume": 53140.0}, {"date": "2022-08-24", "close": 0.246321, "volume": 58653.0}, {"date": "2022-08-26", "close": 0.2600055, "volume": 114000.0}, {"date": "2022-08-31", "close": 0.246321, "volume": 44201.0}, {"date": "2022-09-01", "close": 0.2600055, "volume": 160117.0}, {"date": "2022-09-02", "close": 0.26684775, "volume": 130684.0}, {"date": "2022-09-05", "close": 0.246321, "volume": 97280.0}, {"date": "2022-09-06", "close": 0.2326365, "volume": 235460.0}, {"date": "2022-09-07", "close": 0.246321, "volume": 73894.0}, {"date": "2022-09-08", "close": 0.2600055, "volume": 319478.0}, {"date": "2022-09-09", "close": 0.2600055, "volume": 111242.0}, {"date": "2022-09-12", "close": 0.246321, "volume": 78510.0}, {"date": "2022-09-14", "close": 0.246321, "volume": 73075.0}, {"date": "2022-09-16", "close": 0.26684775, "volume": 10961.0}, {"date": "2022-09-19", "close": 0.2873745, "volume": 71156.0}, {"date": "2022-09-20", "close": 0.27369, "volume": 91754.0}, {"date": "2022-09-21", "close": 0.246321, "volume": 155762.0}, {"date": "2022-09-23", "close": 0.27369, "volume": 31288.0}, {"date": "2022-09-26", "close": 0.27369, "volume": 5786.0}, {"date": "2022-10-03", "close": 0.246321, "volume": 8666.0}, {"date": "2022-10-04", "close": 0.246321, "volume": 23019.0}, {"date": "2022-10-05", "close": 0.2600055, "volume": 6431.0}, {"date": "2022-10-10", "close": 0.246321, "volume": 43702.0}, {"date": "2022-10-11", "close": 0.27369, "volume": 50013.0}, {"date": "2022-10-12", "close": 0.27369, "volume": 3654.0}, {"date": "2022-10-13", "close": 0.2873745, "volume": 21507.0}, {"date": "2022-10-14", "close": 0.27369, "volume": 1827.0}, {"date": "2022-10-17", "close": 0.2873745, "volume": 9821.0}, {"date": "2022-10-20", "close": 0.2600055, "volume": 7259.0}, {"date": "2022-10-21", "close": 0.246321, "volume": 56083.0}, {"date": "2022-10-25", "close": 0.2326365, "volume": 103686.0}, {"date": "2022-10-27", "close": 0.2326365, "volume": 87184.0}, {"date": "2022-10-28", "close": 0.2600055, "volume": 14996.0}, {"date": "2022-11-01", "close": 0.2326365, "volume": 36538.0}, {"date": "2022-11-03", "close": 0.246321, "volume": 44356.0}, {"date": "2022-11-04", "close": 0.246321, "volume": 40922.0}, {"date": "2022-11-07", "close": 0.2600055, "volume": 1962.0}, {"date": "2022-11-08", "close": 0.218952, "volume": 26843.0}, {"date": "2022-11-11", "close": 0.246321, "volume": 53439.0}, {"date": "2022-11-15", "close": 0.27369, "volume": 37029.0}, {"date": "2022-11-16", "close": 0.27369, "volume": 44244.0}, {"date": "2022-11-17", "close": 0.301059, "volume": 54360.0}, {"date": "2022-11-21", "close": 0.27369, "volume": 14615.0}, {"date": "2022-11-22", "close": 0.2600055, "volume": 109613.0}, {"date": "2022-11-23", "close": 0.2600055, "volume": 3654.0}, {"date": "2022-11-24", "close": 0.2600055, "volume": 51153.0}, {"date": "2022-11-28", "close": 0.27369, "volume": 2919.0}, {"date": "2022-11-29", "close": 0.2600055, "volume": 44970.0}, {"date": "2022-11-30", "close": 0.2326365, "volume": 122767.0}, {"date": "2022-12-01", "close": 0.246321, "volume": 60896.0}, {"date": "2022-12-02", "close": 0.246321, "volume": 124155.0}, {"date": "2022-12-05", "close": 0.2600055, "volume": 69874.0}, {"date": "2022-12-06", "close": 0.2326365, "volume": 73075.0}, {"date": "2022-12-07", "close": 0.218952, "volume": 51232.0}, {"date": "2022-12-08", "close": 0.246321, "volume": 82637.0}, {"date": "2022-12-09", "close": 0.218952, "volume": 5042.0}, {"date": "2022-12-12", "close": 0.218952, "volume": 91851.0}, {"date": "2022-12-13", "close": 0.218952, "volume": 118747.0}, {"date": "2022-12-14", "close": 0.2326365, "volume": 89299.0}, {"date": "2022-12-15", "close": 0.218952, "volume": 22334.0}, {"date": "2022-12-16", "close": 0.2052675, "volume": 87690.0}, {"date": "2022-12-21", "close": 0.218952, "volume": 36634.0}, {"date": "2022-12-22", "close": 0.2326365, "volume": 21741.0}, {"date": "2022-12-23", "close": 0.191583, "volume": 10961.0}, {"date": "2022-12-30", "close": 0.2600055, "volume": 219315.0}, {"date": "2023-01-04", "close": 0.246321, "volume": 0.0}, {"date": "2023-01-06", "close": 0.246321, "volume": 19657.0}, {"date": "2023-01-11", "close": 0.218952, "volume": 3909.0}, {"date": "2023-01-12", "close": 0.2326365, "volume": 23440.0}, {"date": "2023-01-13", "close": 0.218952, "volume": 62406.0}, {"date": "2023-01-16", "close": 0.2326365, "volume": 26952.0}, {"date": "2023-01-17", "close": 0.218952, "volume": 62059.0}, {"date": "2023-01-19", "close": 0.218952, "volume": 212.0}, {"date": "2023-01-20", "close": 0.2326365, "volume": 39979.0}, {"date": "2023-01-24", "close": 0.2052675, "volume": 79669.0}, {"date": "2023-01-25", "close": 0.2326365, "volume": 37025.0}, {"date": "2023-01-27", "close": 0.2326365, "volume": 18269.0}, {"date": "2023-01-30", "close": 0.218952, "volume": 23893.0}, {"date": "2023-01-31", "close": 0.2052675, "volume": 182725.0}, {"date": "2023-02-01", "close": 0.2052675, "volume": 95324.0}, {"date": "2023-02-02", "close": 0.2326365, "volume": 56484.0}, {"date": "2023-02-03", "close": 0.218952, "volume": 64948.0}, {"date": "2023-02-06", "close": 0.2052675, "volume": 266734.0}, {"date": "2023-02-07", "close": 0.2052675, "volume": 85864.0}, {"date": "2023-02-08", "close": 0.2052675, "volume": 37214.0}, {"date": "2023-02-09", "close": 0.191583, "volume": 276612.0}, {"date": "2023-02-13", "close": 0.191583, "volume": 42359.0}, {"date": "2023-02-14", "close": 0.1778985, "volume": 75487.0}, {"date": "2023-02-15", "close": 0.164214, "volume": 43845.0}, {"date": "2023-02-16", "close": 0.164214, "volume": 53214.0}, {"date": "2023-02-20", "close": 0.1778985, "volume": 5846.0}, {"date": "2023-02-21", "close": 0.164214, "volume": 40515.0}, {"date": "2023-02-23", "close": 0.164214, "volume": 65768.0}, {"date": "2023-02-27", "close": 0.191583, "volume": 82571.0}, {"date": "2023-02-28", "close": 0.1778985, "volume": 310205.0}, {"date": "2023-03-01", "close": 0.1778985, "volume": 100929.0}, {"date": "2023-03-02", "close": 0.191583, "volume": 11523.0}, {"date": "2023-03-03", "close": 0.2052675, "volume": 109193.0}, {"date": "2023-03-06", "close": 0.2052675, "volume": 11004.0}, {"date": "2023-03-07", "close": 0.2052675, "volume": 40119.0}, {"date": "2023-03-09", "close": 0.2052675, "volume": 167096.0}, {"date": "2023-03-10", "close": 0.2052675, "volume": 221259.0}, {"date": "2023-03-13", "close": 0.2052675, "volume": 14615.0}, {"date": "2023-03-14", "close": 0.2052675, "volume": 162111.0}, {"date": "2023-03-15", "close": 0.2052675, "volume": 13831.0}, {"date": "2023-03-16", "close": 0.2052675, "volume": 8049.0}, {"date": "2023-03-17", "close": 0.2052675, "volume": 58436.0}, {"date": "2023-03-20", "close": 0.2326365, "volume": 20527.0}, {"date": "2023-03-23", "close": 0.2326365, "volume": 119529.0}, {"date": "2023-03-24", "close": 0.246321, "volume": 119617.0}, {"date": "2023-03-27", "close": 0.246321, "volume": 18269.0}, {"date": "2023-03-28", "close": 0.218952, "volume": 61574.0}, {"date": "2023-03-31", "close": 0.218952, "volume": 487.0}, {"date": "2023-04-03", "close": 0.218952, "volume": 10474.0}, {"date": "2023-04-06", "close": 0.2326365, "volume": 125811.0}, {"date": "2023-04-11", "close": 0.2326365, "volume": 36538.0}, {"date": "2023-04-12", "close": 0.2326365, "volume": 70448.0}, {"date": "2023-04-13", "close": 0.218952, "volume": 146760.0}, {"date": "2023-04-14", "close": 0.21210975, "volume": 488447.0}, {"date": "2023-04-18", "close": 0.218952, "volume": 34345.0}, {"date": "2023-04-19", "close": 0.191583, "volume": 142497.0}, {"date": "2023-04-20", "close": 0.191583, "volume": 4385.0}, {"date": "2023-04-21", "close": 0.191583, "volume": 32211.0}, {"date": "2023-04-26", "close": 0.2052675, "volume": 56721.0}, {"date": "2023-04-27", "close": 0.2052675, "volume": 124313.0}, {"date": "2023-04-28", "close": 0.218952, "volume": 69524.0}, {"date": "2023-05-02", "close": 0.218952, "volume": 69484.0}, {"date": "2023-05-03", "close": 0.218952, "volume": 10580.0}, {"date": "2023-05-04", "close": 0.218952, "volume": 91044.0}, {"date": "2023-05-09", "close": 0.2052675, "volume": 104360.0}, {"date": "2023-05-12", "close": 0.2326365, "volume": 46978.0}, {"date": "2023-05-15", "close": 0.2326365, "volume": 93829.0}, {"date": "2023-05-16", "close": 0.246321, "volume": 69072.0}, {"date": "2023-05-17", "close": 0.2326365, "volume": 24115.0}, {"date": "2023-05-18", "close": 0.218952, "volume": 79505.0}, {"date": "2023-05-19", "close": 0.2326365, "volume": 124424.0}, {"date": "2023-05-22", "close": 0.2326365, "volume": 19000.0}, {"date": "2023-05-23", "close": 0.218952, "volume": 99326.0}, {"date": "2023-05-24", "close": 0.218952, "volume": 4190.0}, {"date": "2023-05-29", "close": 0.218952, "volume": 58579.0}, {"date": "2023-05-30", "close": 0.218952, "volume": 112189.0}, {"date": "2023-05-31", "close": 0.2326365, "volume": 56063.0}, {"date": "2023-06-01", "close": 0.218952, "volume": 136877.0}, {"date": "2023-06-05", "close": 0.218952, "volume": 154583.0}, {"date": "2023-06-13", "close": 0.1778985, "volume": 395603.0}, {"date": "2023-06-14", "close": 0.1778985, "volume": 63748.0}, {"date": "2023-06-15", "close": 0.218952, "volume": 353255.0}, {"date": "2023-06-16", "close": 0.218952, "volume": 1.0}, {"date": "2023-06-19", "close": 0.218952, "volume": 1.0}, {"date": "2023-06-20", "close": 0.2052675, "volume": 121383.0}, {"date": "2023-06-21", "close": 0.2052675, "volume": 80383.0}, {"date": "2023-06-22", "close": 0.1778985, "volume": 484950.0}, {"date": "2023-06-23", "close": 0.21210975, "volume": 191857.0}, {"date": "2023-06-26", "close": 0.218952, "volume": 117804.0}, {"date": "2023-06-27", "close": 0.191583, "volume": 24003.0}, {"date": "2023-06-28", "close": 0.2052675, "volume": 115125.0}, {"date": "2023-07-03", "close": 0.1778985, "volume": 109432.0}, {"date": "2023-07-06", "close": 0.1778985, "volume": 29024.0}, {"date": "2023-07-07", "close": 0.1778985, "volume": 418.0}, {"date": "2023-07-10", "close": 0.191583, "volume": 51.0}, {"date": "2023-07-11", "close": 0.164214, "volume": 91609.0}, {"date": "2023-07-12", "close": 0.164214, "volume": 232450.0}, {"date": "2023-07-13", "close": 0.164214, "volume": 162953.0}, {"date": "2023-07-14", "close": 0.164214, "volume": 7164.0}, {"date": "2023-07-17", "close": 0.136845, "volume": 562749.0}, {"date": "2023-07-18", "close": 0.136845, "volume": 55870.0}, {"date": "2023-07-19", "close": 0.1505295, "volume": 6643.0}, {"date": "2023-07-21", "close": 0.1505295, "volume": 10985.0}, {"date": "2023-07-25", "close": 0.164214, "volume": 66665.0}, {"date": "2023-07-27", "close": 0.1778985, "volume": 2607.0}, {"date": "2023-07-28", "close": 0.1778985, "volume": 58871.0}, {"date": "2023-07-31", "close": 0.1778985, "volume": 63.0}, {"date": "2023-08-03", "close": 0.1778985, "volume": 5601.0}, {"date": "2023-08-04", "close": 0.1778985, "volume": 42415.0}, {"date": "2023-08-07", "close": 0.1778985, "volume": 13853.0}, {"date": "2023-08-09", "close": 0.164214, "volume": 76028.0}, {"date": "2023-08-10", "close": 0.1505295, "volume": 69055.0}, {"date": "2023-08-15", "close": 0.1505295, "volume": 73284.0}, {"date": "2023-08-16", "close": 0.1505295, "volume": 102306.0}, {"date": "2023-08-18", "close": 0.136845, "volume": 214130.0}, {"date": "2023-08-21", "close": 0.136845, "volume": 16501.0}, {"date": "2023-08-28", "close": 0.1231605, "volume": 92497.0}, {"date": "2023-08-29", "close": 0.1231605, "volume": 10240.0}, {"date": "2023-08-30", "close": 0.1231605, "volume": 721.0}, {"date": "2023-08-31", "close": 0.1231605, "volume": 35816.0}, {"date": "2023-09-05", "close": 0.1231605, "volume": 13234.0}, {"date": "2023-09-07", "close": 0.136845, "volume": 113735.0}, {"date": "2023-09-08", "close": 0.1231605, "volume": 126709.0}, {"date": "2023-09-14", "close": 0.1231605, "volume": 21923.0}, {"date": "2023-09-15", "close": 0.1231605, "volume": 173554.0}, {"date": "2023-09-18", "close": 0.1231605, "volume": 40597.0}, {"date": "2023-09-19", "close": 0.1231605, "volume": 29961.0}, {"date": "2023-09-22", "close": 0.1231605, "volume": 11147.0}, {"date": "2023-09-25", "close": 0.1231605, "volume": 88749.0}, {"date": "2023-09-26", "close": 0.136845, "volume": 42670.0}, {"date": "2023-09-27", "close": 0.1231605, "volume": 133940.0}, {"date": "2023-09-28", "close": 0.1231605, "volume": 59012.0}, {"date": "2023-09-29", "close": 0.1231605, "volume": 18269.0}, {"date": "2023-10-02", "close": 0.1231605, "volume": 7234.0}, {"date": "2023-10-03", "close": 0.1231605, "volume": 100404.0}, {"date": "2023-10-04", "close": 0.1231605, "volume": 81901.0}, {"date": "2023-10-05", "close": 0.1231605, "volume": 12875.0}, {"date": "2023-10-06", "close": 0.1231605, "volume": 65738.0}, {"date": "2023-10-10", "close": 0.1231605, "volume": 38402.0}, {"date": "2023-10-11", "close": 0.136845, "volume": 73327.0}, {"date": "2023-10-13", "close": 0.136845, "volume": 72.0}, {"date": "2023-10-23", "close": 0.136845, "volume": 47058.0}, {"date": "2023-10-24", "close": 0.136845, "volume": 38223.0}, {"date": "2023-10-25", "close": 0.136845, "volume": 37385.0}, {"date": "2023-10-26", "close": 0.136845, "volume": 261.0}, {"date": "2023-10-31", "close": 0.136845, "volume": 116673.0}, {"date": "2023-11-01", "close": 0.1231605, "volume": 73075.0}, {"date": "2023-11-02", "close": 0.1231605, "volume": 10377.0}, {"date": "2023-11-03", "close": 0.1231605, "volume": 151863.0}, {"date": "2023-11-06", "close": 0.109476, "volume": 68691.0}, {"date": "2023-11-07", "close": 0.109476, "volume": 86318.0}, {"date": "2023-11-08", "close": 0.1231605, "volume": 154831.0}, {"date": "2023-11-10", "close": 0.109476, "volume": 146151.0}, {"date": "2023-11-13", "close": 0.109476, "volume": 82210.0}, {"date": "2023-11-15", "close": 0.109476, "volume": 88983.0}, {"date": "2023-11-16", "close": 0.0957915, "volume": 222430.0}, {"date": "2023-11-17", "close": 0.0957915, "volume": 7308.0}, {"date": "2023-11-20", "close": 0.1231605, "volume": 94370.0}, {"date": "2023-11-23", "close": 0.109476, "volume": 6529.0}, {"date": "2023-11-27", "close": 0.109476, "volume": 36538.0}, {"date": "2023-11-28", "close": 0.0957915, "volume": 40191.0}, {"date": "2023-11-29", "close": 0.109476, "volume": 14615.0}, {"date": "2023-11-30", "close": 0.109476, "volume": 253209.0}, {"date": "2023-12-01", "close": 0.109476, "volume": 179384.0}, {"date": "2023-12-05", "close": 0.0957915, "volume": 144350.0}, {"date": "2023-12-06", "close": 0.109476, "volume": 324778.0}, {"date": "2023-12-07", "close": 0.1231605, "volume": 260902.0}, {"date": "2023-12-08", "close": 0.109476, "volume": 3151.0}, {"date": "2023-12-11", "close": 0.1231605, "volume": 86121.0}, {"date": "2023-12-12", "close": 0.109476, "volume": 27011.0}, {"date": "2023-12-14", "close": 0.136845, "volume": 87303.0}, {"date": "2023-12-15", "close": 0.1505295, "volume": 222569.0}, {"date": "2023-12-18", "close": 0.136845, "volume": 56997.0}, {"date": "2023-12-19", "close": 0.136845, "volume": 2388.0}, {"date": "2023-12-20", "close": 0.1231605, "volume": 6055.0}, {"date": "2023-12-28", "close": 0.1231605, "volume": 17721.0}, {"date": "2023-12-29", "close": 0.136845, "volume": 21923.0}, {"date": "2024-01-03", "close": 0.1231605, "volume": 3654.0}, {"date": "2024-01-05", "close": 0.136845, "volume": 68447.0}, {"date": "2024-01-08", "close": 0.136845, "volume": 7308.0}, {"date": "2024-01-09", "close": 0.109476, "volume": 73075.0}, {"date": "2024-01-15", "close": 0.136845, "volume": 36538.0}, {"date": "2024-01-16", "close": 0.109476, "volume": 8597.0}, {"date": "2024-01-19", "close": 0.109476, "volume": 27.0}, {"date": "2024-01-22", "close": 0.109476, "volume": 36538.0}, {"date": "2024-01-25", "close": 0.109476, "volume": 54368.0}, {"date": "2024-01-29", "close": 0.0957915, "volume": 96731.0}, {"date": "2024-01-30", "close": 0.109476, "volume": 61340.0}, {"date": "2024-01-31", "close": 0.109476, "volume": 67792.0}, {"date": "2024-02-01", "close": 0.109476, "volume": 1783.0}, {"date": "2024-02-02", "close": 0.109476, "volume": 15134.0}, {"date": "2024-02-05", "close": 0.109476, "volume": 2234.0}, {"date": "2024-02-06", "close": 0.082107, "volume": 39363.0}, {"date": "2024-02-07", "close": 0.1231605, "volume": 95265.0}, {"date": "2024-02-13", "close": 0.136845, "volume": 102771.0}, {"date": "2024-02-14", "close": 0.1231605, "volume": 20548.0}, {"date": "2024-02-15", "close": 0.109476, "volume": 161128.0}, {"date": "2024-02-16", "close": 0.109476, "volume": 124081.0}, {"date": "2024-02-20", "close": 0.109476, "volume": 175381.0}, {"date": "2024-02-21", "close": 0.0957915, "volume": 65768.0}, {"date": "2024-02-22", "close": 0.109476, "volume": 3654.0}, {"date": "2024-02-23", "close": 0.0957915, "volume": 78.0}, {"date": "2024-02-26", "close": 0.109476, "volume": 37035.0}, {"date": "2024-02-28", "close": 0.0957915, "volume": 140278.0}, {"date": "2024-02-29", "close": 0.0957915, "volume": 86059.0}, {"date": "2024-03-01", "close": 0.0957915, "volume": 160766.0}, {"date": "2024-03-04", "close": 0.0957915, "volume": 102306.0}, {"date": "2024-03-05", "close": 0.0957915, "volume": 0.0}, {"date": "2024-03-06", "close": 0.0957915, "volume": 21727.0}, {"date": "2024-03-08", "close": 0.082107, "volume": 192445.0}, {"date": "2024-03-11", "close": 0.082107, "volume": 1827.0}, {"date": "2024-03-12", "close": 0.082107, "volume": 332253.0}, {"date": "2024-03-14", "close": 0.082107, "volume": 152888.0}, {"date": "2024-03-15", "close": 0.082107, "volume": 97249.0}, {"date": "2024-03-18", "close": 0.082107, "volume": 79041.0}, {"date": "2024-03-19", "close": 0.0684225, "volume": 12506.0}, {"date": "2024-03-20", "close": 0.082107, "volume": 84931.0}, {"date": "2024-03-25", "close": 0.054738, "volume": 569417.0}, {"date": "2024-03-26", "close": 0.0684225, "volume": 248609.0}, {"date": "2024-04-02", "close": 0.082107, "volume": 414592.0}, {"date": "2024-04-03", "close": 0.082107, "volume": 126369.0}, {"date": "2024-04-04", "close": 0.082107, "volume": 133771.0}, {"date": "2024-04-05", "close": 0.0684225, "volume": 77014.0}, {"date": "2024-04-08", "close": 0.0684225, "volume": 4750.0}, {"date": "2024-04-09", "close": 0.0684225, "volume": 182688.0}, {"date": "2024-04-10", "close": 0.0684225, "volume": 153172.0}, {"date": "2024-04-11", "close": 0.06158025, "volume": 25576.0}, {"date": "2024-04-12", "close": 0.06158025, "volume": 231.0}, {"date": "2024-04-16", "close": 0.082107, "volume": 1077622.0}, {"date": "2024-04-17", "close": 0.0684225, "volume": 339010.0}, {"date": "2024-04-18", "close": 0.082107, "volume": 431885.0}, {"date": "2024-04-19", "close": 0.082107, "volume": 102306.0}, {"date": "2024-04-22", "close": 0.0957915, "volume": 333104.0}, {"date": "2024-04-23", "close": 0.1231605, "volume": 249496.0}, {"date": "2024-04-24", "close": 0.109476, "volume": 322596.0}, {"date": "2024-05-01", "close": 0.0957915, "volume": 24298.0}, {"date": "2024-05-03", "close": 0.1505295, "volume": 819772.0}, {"date": "2024-05-06", "close": 0.136845, "volume": 79944.0}, {"date": "2024-05-07", "close": 0.1505295, "volume": 910472.0}, {"date": "2024-05-08", "close": 0.1231605, "volume": 101199.0}, {"date": "2024-05-09", "close": 0.136845, "volume": 317188.0}, {"date": "2024-05-10", "close": 0.164214, "volume": 463812.0}, {"date": "2024-05-13", "close": 0.164214, "volume": 35162.0}, {"date": "2024-05-14", "close": 0.1505295, "volume": 8071.0}, {"date": "2024-05-15", "close": 0.136845, "volume": 128556.0}, {"date": "2024-05-17", "close": 0.14368725, "volume": 72345.0}, {"date": "2024-05-20", "close": 0.136845, "volume": 26249.0}, {"date": "2024-05-22", "close": 0.136845, "volume": 36538.0}, {"date": "2024-05-23", "close": 0.1231605, "volume": 524373.0}, {"date": "2024-05-29", "close": 0.136845, "volume": 972.0}, {"date": "2024-05-30", "close": 0.1231605, "volume": 13947.0}, {"date": "2024-05-31", "close": 0.1231605, "volume": 9019.0}, {"date": "2024-06-03", "close": 0.1231605, "volume": 8185.0}, {"date": "2024-06-04", "close": 0.0957915, "volume": 87333.0}, {"date": "2024-06-05", "close": 0.109476, "volume": 49326.0}, {"date": "2024-06-06", "close": 0.109476, "volume": 564935.0}, {"date": "2024-06-11", "close": 0.109476, "volume": 108817.0}, {"date": "2024-06-12", "close": 0.0957915, "volume": 132388.0}, {"date": "2024-06-14", "close": 0.0957915, "volume": 165119.0}, {"date": "2024-06-17", "close": 0.0957915, "volume": 209.0}, {"date": "2024-06-18", "close": 0.0957915, "volume": 10031.0}, {"date": "2024-06-20", "close": 0.0957915, "volume": 94727.0}, {"date": "2024-06-21", "close": 0.136845, "volume": 1283436.0}, {"date": "2024-06-24", "close": 0.1231605, "volume": 41881.0}, {"date": "2024-06-26", "close": 0.109476, "volume": 187480.0}, {"date": "2024-06-27", "close": 0.109476, "volume": 32884.0}, {"date": "2024-06-28", "close": 0.109476, "volume": 233308.0}, {"date": "2024-07-01", "close": 0.0957915, "volume": 19073.0}, {"date": "2024-07-02", "close": 0.0957915, "volume": 99130.0}, {"date": "2024-07-04", "close": 0.0957915, "volume": 4913.0}, {"date": "2024-07-05", "close": 0.109476, "volume": 96459.0}, {"date": "2024-07-08", "close": 0.109476, "volume": 65768.0}, {"date": "2024-07-10", "close": 0.109476, "volume": 2.0}, {"date": "2024-07-15", "close": 0.109476, "volume": 9134.0}, {"date": "2024-07-19", "close": 0.109476, "volume": 77666.0}, {"date": "2024-07-22", "close": 0.109476, "volume": 16343.0}, {"date": "2024-07-25", "close": 0.0957915, "volume": 51199.0}, {"date": "2024-07-29", "close": 0.0957915, "volume": 13511.0}, {"date": "2024-07-30", "close": 0.0957915, "volume": 84240.0}, {"date": "2024-07-31", "close": 0.0957915, "volume": 300583.0}, {"date": "2024-08-01", "close": 0.082107, "volume": 443715.0}, {"date": "2024-08-02", "close": 0.0684225, "volume": 236820.0}, {"date": "2024-08-05", "close": 0.0684225, "volume": 21923.0}, {"date": "2024-08-07", "close": 0.082107, "volume": 46976.0}, {"date": "2024-08-09", "close": 0.0957915, "volume": 978.0}, {"date": "2024-08-13", "close": 0.082107, "volume": 12179.0}, {"date": "2024-08-19", "close": 0.082107, "volume": 109622.0}, {"date": "2024-08-20", "close": 0.0684225, "volume": 50799.0}, {"date": "2024-08-21", "close": 0.082107, "volume": 558243.0}, {"date": "2024-08-22", "close": 0.0684225, "volume": 12179.0}, {"date": "2024-08-23", "close": 0.082107, "volume": 21923.0}, {"date": "2024-08-27", "close": 0.07526475, "volume": 18.0}, {"date": "2024-08-28", "close": 0.0684225, "volume": 347.0}, {"date": "2024-08-30", "close": 0.0684225, "volume": 9134.0}, {"date": "2024-09-02", "close": 0.0684225, "volume": 219957.0}, {"date": "2024-09-03", "close": 0.0684225, "volume": 16202.0}, {"date": "2024-09-10", "close": 0.075, "volume": 6708.0}, {"date": "2024-09-11", "close": 0.06, "volume": 9533.0}, {"date": "2024-09-12", "close": 0.0525, "volume": 18733.0}, {"date": "2024-09-13", "close": 0.06, "volume": 409.0}, {"date": "2024-09-16", "close": 0.06, "volume": 821315.0}, {"date": "2024-09-17", "close": 0.06, "volume": 131886.0}, {"date": "2024-09-18", "close": 0.06, "volume": 342699.0}, {"date": "2024-09-19", "close": 0.075, "volume": 668760.0}, {"date": "2024-09-20", "close": 0.06, "volume": 200919.0}, {"date": "2024-09-23", "close": 0.0675, "volume": 89000.0}, {"date": "2024-09-24", "close": 0.06, "volume": 66751.0}, {"date": "2024-09-25", "close": 0.06, "volume": 20220.0}, {"date": "2024-09-26", "close": 0.075, "volume": 181.0}, {"date": "2024-09-27", "close": 0.075, "volume": 1014.0}, {"date": "2024-09-30", "close": 0.075, "volume": 2079.0}, {"date": "2024-10-04", "close": 0.06, "volume": 100000.0}, {"date": "2024-10-07", "close": 0.06, "volume": 66667.0}, {"date": "2024-10-10", "close": 0.06, "volume": 93333.0}, {"date": "2024-10-14", "close": 0.075, "volume": 648.0}, {"date": "2024-10-15", "close": 0.06, "volume": 93333.0}, {"date": "2024-10-16", "close": 0.06, "volume": 167637.0}, {"date": "2024-10-17", "close": 0.075, "volume": 1345962.0}, {"date": "2024-10-18", "close": 0.075, "volume": 1154953.0}, {"date": "2024-10-21", "close": 0.075, "volume": 1675698.0}, {"date": "2024-10-22", "close": 0.09, "volume": 216776.0}, {"date": "2024-10-23", "close": 0.09, "volume": 667.0}, {"date": "2024-10-24", "close": 0.075, "volume": 10400.0}, {"date": "2024-10-25", "close": 0.075, "volume": 159096.0}, {"date": "2024-10-28", "close": 0.075, "volume": 327.0}, {"date": "2024-10-30", "close": 0.075, "volume": 116667.0}, {"date": "2024-10-31", "close": 0.075, "volume": 1566894.0}, {"date": "2024-11-01", "close": 0.045, "volume": 527303.0}, {"date": "2024-11-04", "close": 0.06, "volume": 12191.0}, {"date": "2024-11-05", "close": 0.045, "volume": 75296.0}, {"date": "2024-11-06", "close": 0.0525, "volume": 62823.0}, {"date": "2024-11-07", "close": 0.075, "volume": 9903833.0}, {"date": "2024-11-08", "close": 0.075, "volume": 1369507.0}, {"date": "2024-11-11", "close": 0.09, "volume": 401509.0}, {"date": "2024-11-12", "close": 0.09, "volume": 4285462.0}, {"date": "2024-11-13", "close": 0.105, "volume": 4297670.0}, {"date": "2024-11-14", "close": 0.105, "volume": 487707.0}, {"date": "2024-11-15", "close": 0.105, "volume": 954701.0}, {"date": "2024-11-18", "close": 0.0975, "volume": 5157095.0}, {"date": "2024-11-19", "close": 0.09, "volume": 671733.0}, {"date": "2024-11-20", "close": 0.09, "volume": 1392833.0}, {"date": "2024-11-21", "close": 0.09, "volume": 1213779.0}, {"date": "2024-11-22", "close": 0.0975, "volume": 120749.0}, {"date": "2024-11-25", "close": 0.105, "volume": 2225521.0}, {"date": "2024-11-26", "close": 0.105, "volume": 4679923.0}, {"date": "2024-12-06", "close": 0.105, "volume": 90223.0}, {"date": "2024-12-09", "close": 0.1, "volume": 484455.0}, {"date": "2024-12-10", "close": 0.105, "volume": 7111.0}, {"date": "2024-12-11", "close": 0.105, "volume": 401324.0}, {"date": "2024-12-12", "close": 0.105, "volume": 564695.0}, {"date": "2024-12-13", "close": 0.098, "volume": 242686.0}, {"date": "2024-12-16", "close": 0.095, "volume": 320822.0}, {"date": "2024-12-17", "close": 0.097, "volume": 376913.0}, {"date": "2024-12-18", "close": 0.092, "volume": 138245.0}, {"date": "2024-12-19", "close": 0.09, "volume": 368601.0}, {"date": "2024-12-20", "close": 0.09, "volume": 170808.0}, {"date": "2024-12-24", "close": 0.089, "volume": 18.0}, {"date": "2024-12-27", "close": 0.088, "volume": 6666.0}, {"date": "2024-12-31", "close": 0.089, "volume": 53960.0}, {"date": "2025-01-02", "close": 0.091, "volume": 36573.0}, {"date": "2025-01-07", "close": 0.098, "volume": 156444.0}, {"date": "2025-01-08", "close": 0.1, "volume": 372752.0}, {"date": "2025-01-10", "close": 0.1, "volume": 73073.0}, {"date": "2025-01-13", "close": 0.099, "volume": 412603.0}, {"date": "2025-01-14", "close": 0.093, "volume": 13628.0}, {"date": "2025-01-15", "close": 0.091, "volume": 202004.0}, {"date": "2025-01-16", "close": 0.099, "volume": 480918.0}, {"date": "2025-01-17", "close": 0.105, "volume": 219632.0}, {"date": "2025-01-20", "close": 0.105, "volume": 97958.0}, {"date": "2025-01-21", "close": 0.105, "volume": 684777.0}, {"date": "2025-01-22", "close": 0.11, "volume": 94043.0}, {"date": "2025-01-23", "close": 0.1, "volume": 1023509.0}, {"date": "2025-01-24", "close": 0.105, "volume": 80000.0}, {"date": "2025-01-28", "close": 0.1, "volume": 85833.0}, {"date": "2025-01-29", "close": 0.1, "volume": 1546666.0}, {"date": "2025-01-30", "close": 0.105, "volume": 9000.0}, {"date": "2025-01-31", "close": 0.1, "volume": 506974.0}, {"date": "2025-02-03", "close": 0.105, "volume": 100257.0}, {"date": "2025-02-04", "close": 0.105, "volume": 227209.0}, {"date": "2025-02-05", "close": 0.11, "volume": 617593.0}, {"date": "2025-02-06", "close": 0.115, "volume": 725363.0}, {"date": "2025-02-07", "close": 0.11, "volume": 570833.0}, {"date": "2025-02-10", "close": 0.11, "volume": 691377.0}, {"date": "2025-02-11", "close": 0.11, "volume": 374440.0}, {"date": "2025-02-12", "close": 0.11, "volume": 303625.0}, {"date": "2025-02-13", "close": 0.105, "volume": 819911.0}, {"date": "2025-02-14", "close": 0.1, "volume": 937414.0}, {"date": "2025-02-17", "close": 0.099, "volume": 1318787.0}, {"date": "2025-02-20", "close": 0.105, "volume": 404903.0}, {"date": "2025-02-21", "close": 0.1, "volume": 607696.0}, {"date": "2025-02-24", "close": 0.1, "volume": 73660.0}, {"date": "2025-02-25", "close": 0.1, "volume": 219500.0}, {"date": "2025-02-26", "close": 0.1, "volume": 146266.0}, {"date": "2025-02-27", "close": 0.11, "volume": 779524.0}, {"date": "2025-02-28", "close": 0.12, "volume": 4746275.0}, {"date": "2025-03-03", "close": 0.12, "volume": 2323074.0}, {"date": "2025-03-04", "close": 0.12, "volume": 365075.0}, {"date": "2025-03-05", "close": 0.11, "volume": 530372.0}, {"date": "2025-03-06", "close": 0.12, "volume": 110161.0}, {"date": "2025-03-07", "close": 0.11, "volume": 52806.0}, {"date": "2025-03-10", "close": 0.115, "volume": 238638.0}, {"date": "2025-03-11", "close": 0.11, "volume": 9745433.0}, {"date": "2025-03-14", "close": 0.105, "volume": 55555.0}, {"date": "2025-03-17", "close": 0.1, "volume": 986.0}, {"date": "2025-03-18", "close": 0.1, "volume": 400000.0}, {"date": "2025-03-19", "close": 0.096, "volume": 396586.0}, {"date": "2025-03-21", "close": 0.095, "volume": 218225.0}, {"date": "2025-03-24", "close": 0.096, "volume": 107200.0}, {"date": "2025-03-25", "close": 0.095, "volume": 839918.0}, {"date": "2025-03-26", "close": 0.096, "volume": 100000.0}, {"date": "2025-03-31", "close": 0.096, "volume": 6660488.0}, {"date": "2025-04-01", "close": 0.094, "volume": 125008.0}, {"date": "2025-04-02", "close": 0.09, "volume": 43.0}, {"date": "2025-04-03", "close": 0.096, "volume": 6111271.0}, {"date": "2025-04-04", "close": 0.09, "volume": 129832.0}, {"date": "2025-04-07", "close": 0.08, "volume": 13006301.0}, {"date": "2025-04-09", "close": 0.069, "volume": 719694.0}, {"date": "2025-04-10", "close": 0.075, "volume": 186666.0}, {"date": "2025-04-11", "close": 0.075, "volume": 267120.0}, {"date": "2025-04-14", "close": 0.075, "volume": 22135.0}, {"date": "2025-04-15", "close": 0.085, "volume": 52913.0}, {"date": "2025-04-24", "close": 0.081, "volume": 100000.0}, {"date": "2025-04-28", "close": 0.08, "volume": 14730.0}, {"date": "2025-04-30", "close": 0.075, "volume": 253259.0}, {"date": "2025-05-01", "close": 0.075, "volume": 281088.0}, {"date": "2025-05-02", "close": 0.08, "volume": 1757627.0}, {"date": "2025-05-05", "close": 0.076, "volume": 144873.0}, {"date": "2025-05-09", "close": 0.084, "volume": 574548.0}, {"date": "2025-05-12", "close": 0.084, "volume": 500000.0}, {"date": "2025-05-13", "close": 0.084, "volume": 449873.0}, {"date": "2025-05-14", "close": 0.086, "volume": 1294948.0}, {"date": "2025-05-15", "close": 0.09, "volume": 380048.0}, {"date": "2025-05-16", "close": 0.094, "volume": 170156.0}, {"date": "2025-05-19", "close": 0.094, "volume": 206900.0}, {"date": "2025-05-20", "close": 0.092, "volume": 53292.0}, {"date": "2025-05-21", "close": 0.094, "volume": 168094.0}, {"date": "2025-05-22", "close": 0.1, "volume": 705215.0}, {"date": "2025-05-27", "close": 0.095, "volume": 2262404.0}, {"date": "2025-05-28", "close": 0.1, "volume": 1178509.0}, {"date": "2025-05-29", "close": 0.097, "volume": 5290.0}, {"date": "2025-05-30", "close": 0.099, "volume": 266666.0}, {"date": "2025-06-02", "close": 0.1, "volume": 178950.0}, {"date": "2025-06-03", "close": 0.1, "volume": 235840.0}, {"date": "2025-06-04", "close": 0.1, "volume": 102896.0}, {"date": "2025-06-05", "close": 0.1, "volume": 969325.0}, {"date": "2025-06-06", "close": 0.1, "volume": 89106.0}, {"date": "2025-06-10", "close": 0.1, "volume": 491.0}, {"date": "2025-06-12", "close": 0.097, "volume": 26658.0}, {"date": "2025-06-13", "close": 0.097, "volume": 11541.0}, {"date": "2025-06-16", "close": 0.097, "volume": 50000.0}, {"date": "2025-06-17", "close": 0.097, "volume": 1606665.0}, {"date": "2025-06-18", "close": 0.095, "volume": 707839.0}, {"date": "2025-06-19", "close": 0.092, "volume": 213072.0}, {"date": "2025-06-20", "close": 0.099, "volume": 32391.0}, {"date": "2025-06-23", "close": 0.091, "volume": 415.0}, {"date": "2025-06-26", "close": 0.087, "volume": 23210.0}, {"date": "2025-06-27", "close": 0.09, "volume": 9409.0}, {"date": "2025-06-30", "close": 0.093, "volume": 5780.0}, {"date": "2025-07-01", "close": 0.093, "volume": 56717.0}, {"date": "2025-07-03", "close": 0.093, "volume": 85508.0}, {"date": "2025-07-11", "close": 0.09, "volume": 193510.0}, {"date": "2025-07-15", "close": 0.09, "volume": 45.0}, {"date": "2025-07-16", "close": 0.09, "volume": 300000.0}, {"date": "2025-07-17", "close": 0.091, "volume": 65375.0}, {"date": "2025-07-18", "close": 0.09, "volume": 100594.0}, {"date": "2025-07-21", "close": 0.09, "volume": 174893.0}, {"date": "2025-07-23", "close": 0.093, "volume": 145583.0}, {"date": "2025-07-24", "close": 0.093, "volume": 1588793.0}, {"date": "2025-07-25", "close": 0.098, "volume": 3780263.0}, {"date": "2025-07-28", "close": 0.099, "volume": 29249.0}, {"date": "2025-07-31", "close": 0.099, "volume": 199.0}, {"date": "2025-08-01", "close": 0.095, "volume": 80983.0}, {"date": "2025-08-04", "close": 0.095, "volume": 70000.0}, {"date": "2025-08-05", "close": 0.094, "volume": 1039318.0}, {"date": "2025-08-06", "close": 0.096, "volume": 886225.0}, {"date": "2025-08-07", "close": 0.095, "volume": 31541.0}, {"date": "2025-08-08", "close": 0.095, "volume": 6000.0}, {"date": "2025-08-11", "close": 0.095, "volume": 169587.0}, {"date": "2025-08-12", "close": 0.099, "volume": 39032.0}, {"date": "2025-08-15", "close": 0.097, "volume": 57300.0}, {"date": "2025-08-18", "close": 0.097, "volume": 106740.0}, {"date": "2025-08-19", "close": 0.097, "volume": 103285.0}, {"date": "2025-08-21", "close": 0.1, "volume": 287633.0}, {"date": "2025-08-22", "close": 0.1, "volume": 46751.0}, {"date": "2025-08-25", "close": 0.098, "volume": 262003.0}, {"date": "2025-08-26", "close": 0.098, "volume": 63334.0}, {"date": "2025-08-27", "close": 0.1, "volume": 100000.0}, {"date": "2025-08-28", "close": 0.11, "volume": 651714.0}, {"date": "2025-08-29", "close": 0.11, "volume": 1287713.0}, {"date": "2025-09-02", "close": 0.11, "volume": 406666.0}, {"date": "2025-09-03", "close": 0.105, "volume": 17199.0}, {"date": "2025-09-04", "close": 0.11, "volume": 1090000.0}, {"date": "2025-09-05", "close": 0.11, "volume": 892420.0}, {"date": "2025-09-08", "close": 0.11, "volume": 500000.0}, {"date": "2025-09-09", "close": 0.11, "volume": 318218.0}, {"date": "2025-09-10", "close": 0.11, "volume": 207300.0}, {"date": "2025-09-12", "close": 0.11, "volume": 893.0}, {"date": "2025-09-16", "close": 0.105, "volume": 121604.0}, {"date": "2025-09-17", "close": 0.105, "volume": 155255.0}, {"date": "2025-09-23", "close": 0.105, "volume": 62624.0}, {"date": "2025-09-24", "close": 0.11, "volume": 117474.0}, {"date": "2025-09-25", "close": 0.11, "volume": 26030.0}, {"date": "2025-09-30", "close": 0.105, "volume": 47276.0}, {"date": "2025-10-01", "close": 0.105, "volume": 264190.0}, {"date": "2025-10-02", "close": 0.11, "volume": 63054.0}, {"date": "2025-10-03", "close": 0.1, "volume": 73597.0}, {"date": "2025-10-08", "close": 0.099, "volume": 41496.0}, {"date": "2025-10-13", "close": 0.098, "volume": 900.0}, {"date": "2025-10-14", "close": 0.097, "volume": 190518.0}, {"date": "2025-10-15", "close": 0.097, "volume": 203.0}, {"date": "2025-10-20", "close": 0.095, "volume": 207.0}, {"date": "2025-10-24", "close": 0.085, "volume": 10000.0}, {"date": "2025-10-27", "close": 0.085, "volume": 3759.0}, {"date": "2025-10-29", "close": 0.085, "volume": 9481.0}, {"date": "2025-11-14", "close": 0.07, "volume": 13057.0}, {"date": "2025-11-17", "close": 0.079, "volume": 11333.0}, {"date": "2025-11-18", "close": 0.068, "volume": 28873.0}, {"date": "2025-11-21", "close": 0.069, "volume": 238.0}, {"date": "2025-11-24", "close": 0.069, "volume": 251479.0}, {"date": "2025-12-04", "close": 0.069, "volume": 73.0}, {"date": "2025-12-09", "close": 0.06, "volume": 132990.0}, {"date": "2025-12-11", "close": 0.061, "volume": 10000.0}, {"date": "2025-12-12", "close": 0.06, "volume": 7073.0}, {"date": "2025-12-15", "close": 0.061, "volume": 28.0}, {"date": "2025-12-16", "close": 0.061, "volume": 6563.0}, {"date": "2025-12-17", "close": 0.061, "volume": 3132.0}, {"date": "2025-12-22", "close": 0.065, "volume": 21876987.0}, {"date": "2025-12-23", "close": 0.07, "volume": 33333.0}, {"date": "2025-12-24", "close": 0.08, "volume": 312295.0}, {"date": "2025-12-29", "close": 0.081, "volume": 68.0}, {"date": "2025-12-30", "close": 0.08, "volume": 41651.0}, {"date": "2025-12-31", "close": 0.08, "volume": 105768.0}, {"date": "2026-01-05", "close": 0.075, "volume": 1121599.0}, {"date": "2026-01-07", "close": 0.092, "volume": 64550.0}, {"date": "2026-01-08", "close": 0.09, "volume": 160616.0}, {"date": "2026-01-09", "close": 0.087, "volume": 299999.0}, {"date": "2026-01-12", "close": 0.082, "volume": 196837.0}, {"date": "2026-01-14", "close": 0.081, "volume": 1206.0}, {"date": "2026-01-15", "close": 0.078, "volume": 118533.0}, {"date": "2026-01-16", "close": 0.075, "volume": 340817.0}, {"date": "2026-01-20", "close": 0.071, "volume": 118077.0}, {"date": "2026-01-21", "close": 0.073, "volume": 221561.0}, {"date": "2026-01-23", "close": 0.07, "volume": 175043.0}, {"date": "2026-01-27", "close": 0.07, "volume": 106991.0}, {"date": "2026-01-28", "close": 0.086, "volume": 519051.0}, {"date": "2026-01-29", "close": 0.089, "volume": 68666.0}, {"date": "2026-01-30", "close": 0.09, "volume": 64350.0}, {"date": "2026-02-02", "close": 0.09, "volume": 50000.0}, {"date": "2026-02-03", "close": 0.09, "volume": 10000.0}, {"date": "2026-02-04", "close": 0.091, "volume": 511097.0}, {"date": "2026-02-05", "close": 0.095, "volume": 100000.0}, {"date": "2026-02-06", "close": 0.09, "volume": 817081.0}, {"date": "2026-02-09", "close": 0.085, "volume": 2700000.0}, {"date": "2026-02-10", "close": 0.08, "volume": 115952.0}, {"date": "2026-02-11", "close": 0.08, "volume": 61394.0}, {"date": "2026-02-12", "close": 0.08, "volume": 426824.0}, {"date": "2026-02-13", "close": 0.085, "volume": 353832.0}, {"date": "2026-02-17", "close": 0.08, "volume": 177882.0}, {"date": "2026-02-18", "close": 0.08, "volume": 515325.0}, {"date": "2026-02-19", "close": 0.08, "volume": 394495.0}, {"date": "2026-02-20", "close": 0.081, "volume": 97218.0}, {"date": "2026-02-23", "close": 0.081, "volume": 75825.0}, {"date": "2026-02-26", "close": 0.077, "volume": 245505.0}, {"date": "2026-02-27", "close": 0.077, "volume": 6250.0}, {"date": "2026-03-02", "close": 0.076, "volume": 66667.0}, {"date": "2026-03-03", "close": 0.075, "volume": 114301.0}, {"date": "2026-03-04", "close": 0.0765, "volume": 1.0}, {"date": "2026-03-09", "close": 0.075, "volume": 7018.0}, {"date": "2026-03-13", "close": 0.064, "volume": 622352.0}, {"date": "2026-03-16", "close": 0.063, "volume": 2747.0}, {"date": "2026-03-17", "close": 0.06, "volume": 107999.0}, {"date": "2026-03-18", "close": 0.057, "volume": 190757.0}, {"date": "2026-03-25", "close": 0.055, "volume": 39231.0}, {"date": "2026-03-26", "close": 0.052, "volume": 60919.0}, {"date": "2026-03-27", "close": 0.06, "volume": 455471.0}, {"date": "2026-03-30", "close": 0.06, "volume": 6000.0}, {"date": "2026-03-31", "close": 0.055, "volume": 88000.0}, {"date": "2026-04-10", "close": 0.055, "volume": 168523.0}, {"date": "2026-04-15", "close": 0.052, "volume": 209528.0}, {"date": "2026-04-20", "close": 0.05, "volume": 300319.0}, {"date": "2026-04-22", "close": 0.05, "volume": 4617.0}, {"date": "2026-04-23", "close": 0.05, "volume": 17812.0}, {"date": "2026-04-29", "close": 0.05, "volume": 196034.0}, {"date": "2026-04-30", "close": 0.052, "volume": 265573.0}, {"date": "2026-05-04", "close": 0.052, "volume": 18418.0}, {"date": "2026-05-05", "close": 0.05, "volume": 215565.0}, {"date": "2026-05-06", "close": 0.047, "volume": 23333.0}, {"date": "2026-05-07", "close": 0.047, "volume": 9528.0}, {"date": "2026-05-12", "close": 0.047, "volume": 40000.0}, {"date": "2026-05-15", "close": 0.052, "volume": 300000.0}, {"date": "2026-05-18", "close": 0.048, "volume": 189075.0}, {"date": "2026-05-19", "close": 0.047, "volume": 60000.0}, {"date": "2026-05-20", "close": 0.047, "volume": 70206.0}, {"date": "2026-05-21", "close": 0.042, "volume": 182500.0}, {"date": "2026-05-22", "close": 0.04, "volume": 250014.0}, {"date": "2026-05-26", "close": 0.041, "volume": 110000.0}, {"date": "2026-05-27", "close": 0.04, "volume": 167315.0}, {"date": "2026-05-29", "close": 0.04, "volume": 86004.0}, {"date": "2026-06-02", "close": 0.04, "volume": 41337.0}, {"date": "2026-06-03", "close": 0.04, "volume": 30000.0}, {"date": "2026-06-04", "close": 0.04, "volume": 34886.0}, {"date": "2026-06-11", "close": 0.037, "volume": 344322.0}, {"date": "2026-06-12", "close": 0.032, "volume": 600000.0}, {"date": "2026-06-15", "close": 0.035, "volume": 166393.0}, {"date": "2026-06-19", "close": 0.029, "volume": 1276804.0}, {"date": "2026-06-23", "close": 0.031, "volume": 1257054.0}, {"date": "2026-06-24", "close": 0.031, "volume": 31000.0}, {"date": "2026-06-25", "close": 0.029, "volume": 1019391.0}, {"date": "2026-06-26", "close": 0.03, "volume": 499275.0}, {"date": "2026-06-29", "close": 0.03, "volume": 375705.0}, {"date": "2026-06-30", "close": 0.029, "volume": 106790.0}, {"date": "2026-07-01", "close": 0.029, "volume": 79000.0}, {"date": "2026-07-02", "close": 0.029, "volume": 1000.0}, {"date": "2026-07-03", "close": 0.028, "volume": 124623.0}, {"date": "2026-07-06", "close": 0.028, "volume": 50000.0}, {"date": "2026-07-07", "close": 0.028, "volume": 50000.0}, {"date": "2026-07-10", "close": 0.032, "volume": 10154648.0}, {"date": "2026-07-13", "close": 0.03, "volume": 838991.0}, {"date": "2026-07-14", "close": 0.027, "volume": 317495.0}, {"date": "2026-07-16", "close": 0.027, "volume": 162423.0}, {"date": "2026-07-17", "close": 0.027, "volume": 486231.0}, {"date": "2026-07-20", "close": 0.023, "volume": 385030.0}, {"date": "2026-07-21", "close": 0.023, "volume": 483975.0}, {"date": "2026-07-22", "close": 0.024, "volume": 161743.0}, {"date": "2026-07-23", "close": 0.024, "volume": 44879.0}, {"date": "2026-07-24", "close": 0.019, "volume": 612654.0}, {"date": "2026-07-27", "close": 0.02, "volume": 70910.0}, {"date": "2026-07-28", "close": 0.019, "volume": 261633.0}, {"date": "2026-07-31", "close": 0.019, "volume": 32121.0}, {"date": "2026-08-03", "close": 0.019, "volume": 1267879.0}, {"date": "2026-08-05", "close": 0.018, "volume": 1393948.0}, {"date": "2026-08-06", "close": 0.018, "volume": 1773698.0}, {"date": "2026-08-07", "close": 0.018, "volume": 138466.0}], "refreshing": true}