{"ticker": "IME", "overview": {"name": "Imexhs Limited", "country": "Australia", "industry": "Health Care Equipment & Services"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 1, "buy_sum": 21345.8, "sell_n": 0, "sell_sum": 0, "net": 21345.8, "insiders": 1, "first_date": "2026-06-09", "last_date": "2026-06-09"}, "metrics": {"ticker": "IME", "has_prices": true, "as_of": "2026-09-18", "last": 0.28, "prev_close": 0.3, "change": -0.019999999999999962, "change_pct": -0.06666666666666654, "session_volume": 7173.0, "vwap_5": 0.31252947954205584, "vwap_20": 0.325126110641141, "vwap_60": 0.35383276152019066, "vwap_250": 0.3161149284806895, "high_52w": 0.47, "low_52w": 0.25, "avg_volume_20": 9279.55, "sessions": 400, "market_cap": {"value": 16318714.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX3Y-03099766-1", "src": "ASX", "ticker": "IME", "cik": "", "company": "Imexhs Limited", "company_raw": "Imexhs Limited", "who": "Damian Banks", "who_key": "Damian Banks", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 21345.8, "score": 31.6, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Director buys $21K of IME", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03099766", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211121}, {"id": "ASX3Y-03096247-1", "src": "ASX", "ticker": "IME", "cik": "", "company": "Imexhs Limited", "company_raw": "Imexhs Limited", "who": "Carlos Jaime Palacio", "who_key": "Carlos Jaime Palacio", "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": "IME hits the wire: Carlos Jaime Palacio discloses", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03096247", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222641}, {"id": "ASX3Y-03096251-1", "src": "ASX", "ticker": "IME", "cik": "", "company": "Imexhs Limited", "company_raw": "Imexhs Limited", "who": "German Arango", "who_key": "German Arango", "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": "IME hits the wire: German Arango discloses", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03096251", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222641}, {"id": "ASX3Y-03096251-2", "src": "ASX", "ticker": "IME", "cik": "", "company": "Imexhs Limited", "company_raw": "Imexhs Limited", "who": "German Arango", "who_key": "German Arango", "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": "New disclosure: German Arango and IME", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03096251", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222641}], "recent_buys": [{"id": "ASX3Y-03099766-1", "src": "ASX", "ticker": "IME", "cik": "", "company": "Imexhs Limited", "company_raw": "Imexhs Limited", "who": "Damian Banks", "who_key": "Damian Banks", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 21345.8, "score": 31.6, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Director buys $21K of IME", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03099766", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211121}], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Damian Banks", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-06", "source_url": "https://www.marketindex.com.au/asx/ime", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Damian Banks", "notice_type": "3Y", "direct_shares": 2058824.0, "indirect_shares": null, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. HSBC Custody Nominees (Australia) Limited held on behalf of Damisuper Pty Ltd <DE and MA ", "pct": null, "notice_date": "2026-07-06", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03108227-3A696696", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Damian Banks", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-12", "source_url": "https://www.marketindex.com.au/asx/ime", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Damian Banks", "notice_type": "3Y", "direct_shares": 2058824.0, "indirect_shares": null, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. HSBC Custody Nominees (Australia) Limited held on behalf of Damisuper Pty Ltd <DE and MA ", "pct": null, "notice_date": "2026-06-12", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03099766-3A695229", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Damian Banks", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-02", "source_url": "https://www.marketindex.com.au/asx/ime", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Douglas Flynn", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-02", "source_url": "https://www.marketindex.com.au/asx/ime", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Douglas Lingard", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-02", "source_url": "https://www.marketindex.com.au/asx/ime", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Carlos Palacio", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-02", "source_url": "https://www.marketindex.com.au/asx/ime", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "German Arango", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-02", "source_url": "https://www.marketindex.com.au/asx/ime", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Carlos Jaime Palacio", "notice_type": "3Y", "direct_shares": 1517326.0, "indirect_shares": 39726.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. 1. Irukandji Investments Pty Ltd (A.C.N. 618 697 359) ATF The Longreach Family Trust (A.B", "pct": null, "notice_date": "2026-06-02", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03096247-3A694546", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "German Arango", "notice_type": "3Y", "direct_shares": 2279875.0, "indirect_shares": 76093.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Digital Imaging Solutions S.A.S. \u2013 German Arango is the controlling shareholder", "pct": null, "notice_date": "2026-06-02", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03096251-3A694547", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Carlos Palacio", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-14", "source_url": "https://www.marketindex.com.au/asx/ime", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Douglas Flynn", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-07", "source_url": "https://www.marketindex.com.au/asx/ime", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Douglas Lingard", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-08", "source_url": "https://www.marketindex.com.au/asx/ime", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "German Arango", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-08", "source_url": "https://www.marketindex.com.au/asx/ime", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Douglas Flynn", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-07", "source_url": "https://www.marketindex.com.au/asx/ime", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Damian Banks", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-06", "source_url": "https://www.marketindex.com.au/asx/ime", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Douglas Flynn", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-23", "source_url": "https://www.marketindex.com.au/asx/ime", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Damian Banks", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-23", "source_url": "https://www.marketindex.com.au/asx/ime", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Douglas Lingard", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-23", "source_url": "https://www.marketindex.com.au/asx/ime", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Carlos Palacio", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-23", "source_url": "https://www.marketindex.com.au/asx/ime", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "German Arango", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-23", "source_url": "https://www.marketindex.com.au/asx/ime", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Douglas Flynn", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-09", "source_url": "https://www.marketindex.com.au/asx/ime", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Damian Banks", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-09", "source_url": "https://www.marketindex.com.au/asx/ime", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Douglas Lingard", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-09", "source_url": "https://www.marketindex.com.au/asx/ime", "needs_ocr": 0}], "directors": [{"name": "German Arango", "first_seen": "2018-08-28", "last_seen": "2026-06-02", "status": "current", "notices": 14}, {"name": "Douglas Lingard", "first_seen": "2021-05-12", "last_seen": "2026-06-02", "status": "current", "notices": 27}, {"name": "Douglas Flynn", "first_seen": "2020-03-11", "last_seen": "2026-06-02", "status": "current", "notices": 35}, {"name": "Carlos Palacio", "first_seen": "2018-08-28", "last_seen": "2026-06-02", "status": "current", "notices": 20}, {"name": "Carlos Jaime Palacio", "first_seen": "2026-06-02", "last_seen": "2026-06-02", "status": "current", "notices": 1}, {"name": "Damian Banks", "first_seen": "2020-05-21", "last_seen": "2026-07-06", "status": "current", "notices": 41}, {"name": "Thomas Pascarella", "first_seen": "2018-10-25", "last_seen": "2018-10-25", "status": "past", "notices": 2}, {"name": "Dr Doug Lingard", "first_seen": "2018-12-09", "last_seen": "2018-12-09", "status": "past", "notices": 2}, {"name": "Howard Digby", "first_seen": "2019-12-09", "last_seen": "2020-03-03", "status": "past", "notices": 2}, {"name": "Doug LIngard", "first_seen": "2020-11-02", "last_seen": "2020-11-02", "status": "past", "notices": 1}, {"name": "Doug Flynn", "first_seen": "2020-06-18", "last_seen": "2021-03-01", "status": "past", "notices": 11}, {"name": "Doug Lingard", "first_seen": "2019-01-01", "last_seen": "2023-11-17", "status": "past", "notices": 12}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Damian Banks", "who_key": "Damian Banks", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 21345.8, "sold": 0, "net": 21345.8, "trades": 1, "top_score": 31.6, "lean": "buying", "history": [{"action": "BUY", "amount": 21345.8, "date": "2026-06-09", "score": 31.6, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03099766"}], "latest": {"action": "BUY", "amount": 21345.8, "date": "2026-06-09", "score": 31.6, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03099766"}}], "activity": [], "announcements": [{"date": "2026-10-27", "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/2924-03154324-3A705185"}, {"date": "2026-09-01", "form": "Periodic Reports", "title": "H1 FY26 Results Presentation", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03130559-3A700802"}, {"date": "2026-09-01", "form": "Issued Capital", "title": "Notification of cessation of securities - IME", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03130215-3A700728"}, {"date": "2026-08-28", "form": "Other", "title": "Notice of 1H FY26 Results Presentation", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03128119-3A700277"}, {"date": "2026-08-27", "form": "Other", "title": "IMEXHS Reports 1H FY26 Results", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03128106-3A700269"}], "performance": {"ticker": "IME", "has_prices": true, "summary": {"n": 1, "avg": -0.081081081081081, "win_rate": 0.0, "best": -0.081081081081081, "worst": -0.081081081081081, "as_of": "2026-11-02"}, "buys": [{"who": "Damian Banks", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 21345.8, "date": "2026-06-09", "score": 31.6, "ref_price": 0.37, "return": -0.081081081081081}]}, "price_series": [{"date": "2005-12-14", "close": 402822.6228, "volume": 5.0}, {"date": "2005-12-15", "close": 392851.7658, "volume": 2.0}, {"date": "2005-12-16", "close": 398834.28, "volume": 3.0}, {"date": "2005-12-19", "close": 398834.28, "volume": 1.0}, {"date": "2005-12-20", "close": 394845.9372, "volume": 1.0}, {"date": "2005-12-21", "close": 394845.9372, "volume": 1.0}, {"date": "2005-12-22", "close": 382880.9088, "volume": 0.0}, {"date": "2005-12-23", "close": 394845.9372, "volume": 4.0}, {"date": "2005-12-28", "close": 398834.28, "volume": 0.0}, {"date": "2005-12-29", "close": 406810.9656, "volume": 0.0}, {"date": "2005-12-30", "close": 408805.137, "volume": 2.0}, {"date": "2006-01-03", "close": 422764.3368, "volume": 0.0}, {"date": "2006-01-04", "close": 426752.6796, "volume": 0.0}, {"date": "2006-01-05", "close": 414787.6512, "volume": 0.0}, {"date": "2006-01-06", "close": 414787.6512, "volume": 0.0}, {"date": "2006-01-09", "close": 418775.994, "volume": 0.0}, {"date": "2006-01-10", "close": 412793.4798, "volume": 0.0}, {"date": "2006-01-11", "close": 398834.28, "volume": 2.0}, {"date": "2006-01-12", "close": 400828.4514, "volume": 0.0}, {"date": "2006-01-13", "close": 398834.28, "volume": 1.0}, {"date": "2006-01-16", "close": 402822.6228, "volume": 0.0}, {"date": "2006-01-17", "close": 406810.9656, "volume": 1.0}, {"date": "2006-01-18", "close": 418775.994, "volume": 0.0}, {"date": "2006-01-19", "close": 422764.3368, "volume": 0.0}, {"date": "2006-01-20", "close": 422764.3368, "volume": 0.0}, {"date": "2006-01-23", "close": 418775.994, "volume": 0.0}, {"date": "2006-01-24", "close": 424758.5082, "volume": 1.0}, {"date": "2006-01-25", "close": 422764.3368, "volume": 0.0}, {"date": "2006-01-27", "close": 426752.6796, "volume": 1.0}, {"date": "2006-01-30", "close": 434729.3652, "volume": 0.0}, {"date": "2006-01-31", "close": 430741.0224, "volume": 0.0}, {"date": "2006-02-01", "close": 428746.851, "volume": 0.0}, {"date": "2006-02-02", "close": 418775.994, "volume": 0.0}, {"date": "2006-02-03", "close": 426752.6796, "volume": 5.0}, {"date": "2006-02-06", "close": 426752.6796, "volume": 0.0}, {"date": "2006-02-07", "close": 446694.3936, "volume": 2.0}, {"date": "2006-02-08", "close": 430741.0224, "volume": 0.0}, {"date": "2006-02-09", "close": 430741.0224, "volume": 0.0}, {"date": "2006-02-10", "close": 438717.708, "volume": 0.0}, {"date": "2006-02-13", "close": 430741.0224, "volume": 0.0}, {"date": "2006-02-14", "close": 426752.6796, "volume": 0.0}, {"date": "2006-02-15", "close": 418775.994, "volume": 1.0}, {"date": "2006-02-16", "close": 416781.8226, "volume": 0.0}, {"date": "2006-02-17", "close": 414787.6512, "volume": 0.0}, {"date": "2006-02-20", "close": 414787.6512, "volume": 0.0}, {"date": "2006-02-21", "close": 414787.6512, "volume": 0.0}, {"date": "2006-02-22", "close": 416781.8226, "volume": 1.0}, {"date": "2006-02-23", "close": 424758.5082, "volume": 0.0}, {"date": "2006-02-24", "close": 426752.6796, "volume": 0.0}, {"date": "2006-02-27", "close": 434729.3652, "volume": 2.0}, {"date": "2006-02-28", "close": 478601.136, "volume": 1.0}, {"date": "2006-03-01", "close": 478601.136, "volume": 3.0}, {"date": "2006-03-02", "close": 498542.85, "volume": 1.0}, {"date": "2006-03-03", "close": 494554.5072, "volume": 0.0}, {"date": "2006-03-06", "close": 478601.136, "volume": 0.0}, {"date": "2006-03-07", "close": 450682.7364, "volume": 0.0}, {"date": "2006-03-08", "close": 478601.136, "volume": 0.0}, {"date": "2006-03-09", "close": 478601.136, "volume": 0.0}, {"date": "2006-03-10", "close": 450682.7364, "volume": 0.0}, {"date": "2006-03-13", "close": 426752.6796, "volume": 0.0}, {"date": "2006-03-14", "close": 442706.0508, "volume": 0.0}, {"date": "2006-03-15", "close": 438717.708, "volume": 0.0}, {"date": "2006-03-16", "close": 438717.708, "volume": 0.0}, {"date": "2006-03-17", "close": 438717.708, "volume": 0.0}, {"date": "2006-03-20", "close": 434729.3652, "volume": 0.0}, {"date": "2006-03-22", "close": 420770.1654, "volume": 0.0}, {"date": "2006-03-23", "close": 430741.0224, "volume": 0.0}, {"date": "2006-03-24", "close": 436723.5366, "volume": 0.0}, {"date": "2006-03-27", "close": 426752.6796, "volume": 0.0}, {"date": "2006-03-28", "close": 418775.994, "volume": 0.0}, {"date": "2006-03-29", "close": 478601.136, "volume": 1.0}, {"date": "2006-03-30", "close": 458659.422, "volume": 1.0}, {"date": "2006-03-31", "close": 454671.0792, "volume": 1.0}, {"date": "2006-04-03", "close": 474612.7932, "volume": 1.0}, {"date": "2006-04-04", "close": 486577.8216, "volume": 1.0}, {"date": "2006-04-05", "close": 478601.136, "volume": 0.0}, {"date": "2006-04-06", "close": 456665.2506, "volume": 0.0}, {"date": "2006-04-07", "close": 474612.7932, "volume": 0.0}, {"date": "2006-04-10", "close": 458659.422, "volume": 0.0}, {"date": "2006-04-11", "close": 454671.0792, "volume": 0.0}, {"date": "2006-04-12", "close": 470624.4504, "volume": 1.0}, {"date": "2006-04-13", "close": 474612.7932, "volume": 0.0}, {"date": "2006-04-18", "close": 454671.0792, "volume": 0.0}, {"date": "2006-04-19", "close": 474612.7932, "volume": 1.0}, {"date": "2006-04-20", "close": 486577.8216, "volume": 1.0}, {"date": "2006-04-21", "close": 518484.564, "volume": 1.0}, {"date": "2006-04-24", "close": 554379.6492, "volume": 2.0}, {"date": "2006-04-26", "close": 638134.848, "volume": 3.0}, {"date": "2006-04-27", "close": 622181.4768, "volume": 1.0}, {"date": "2006-04-28", "close": 618193.134, "volume": 0.0}, {"date": "2006-05-01", "close": 590274.7344, "volume": 0.0}, {"date": "2006-05-02", "close": 598251.42, "volume": 0.0}, {"date": "2006-05-03", "close": 624175.6482, "volume": 1.0}, {"date": "2006-05-04", "close": 610216.4484, "volume": 0.0}, {"date": "2006-05-05", "close": 642123.1908, "volume": 1.0}, {"date": "2006-05-08", "close": 658076.562, "volume": 1.0}, {"date": "2006-05-09", "close": 656082.3906, "volume": 0.0}, {"date": "2006-05-10", "close": 618193.134, "volume": 0.0}, {"date": "2006-05-11", "close": 646111.5336, "volume": 0.0}, {"date": "2006-05-12", "close": 638134.848, "volume": 0.0}, {"date": "2006-05-15", "close": 638134.848, "volume": 0.0}, {"date": "2006-05-16", "close": 638134.848, "volume": 0.0}, {"date": "2006-05-17", "close": 638134.848, "volume": 0.0}, {"date": "2006-05-18", "close": 612210.6198, "volume": 0.0}, {"date": "2006-05-19", "close": 612210.6198, "volume": 0.0}, {"date": "2006-05-22", "close": 598251.42, "volume": 1.0}, {"date": "2006-05-23", "close": 598251.42, "volume": 1.0}, {"date": "2006-05-24", "close": 594263.0772, "volume": 1.0}, {"date": "2006-05-25", "close": 542414.6208, "volume": 0.0}, {"date": "2006-05-26", "close": 566344.6776, "volume": 0.0}, {"date": "2006-05-29", "close": 586286.3916, "volume": 1.0}, {"date": "2006-05-30", "close": 590274.7344, "volume": 0.0}, {"date": "2006-05-31", "close": 590274.7344, "volume": 0.0}, {"date": "2006-06-01", "close": 562356.3348, "volume": 0.0}, {"date": "2006-06-02", "close": 574321.3632, "volume": 0.0}, {"date": "2006-06-05", "close": 586286.3916, "volume": 0.0}, {"date": "2006-06-06", "close": 598251.42, "volume": 1.0}, {"date": "2006-06-07", "close": 582298.0488, "volume": 0.0}, {"date": "2006-06-08", "close": 540420.4494, "volume": 0.0}, {"date": "2006-06-09", "close": 574321.3632, "volume": 0.0}, {"date": "2006-06-13", "close": 544408.7922, "volume": 0.0}, {"date": "2006-06-14", "close": 518484.564, "volume": 0.0}, {"date": "2006-06-15", "close": 532443.7638, "volume": 0.0}, {"date": "2006-06-16", "close": 514496.2212, "volume": 0.0}, {"date": "2006-06-19", "close": 518484.564, "volume": 0.0}, {"date": "2006-06-20", "close": 508513.707, "volume": 0.0}, {"date": "2006-06-21", "close": 508513.707, "volume": 0.0}, {"date": "2006-06-22", "close": 518484.564, "volume": 3.0}, {"date": "2006-06-23", "close": 482589.4788, "volume": 1.0}, {"date": "2006-06-26", "close": 418775.994, "volume": 1.0}, {"date": "2006-06-27", "close": 410799.3084, "volume": 0.0}, {"date": "2006-06-28", "close": 438717.708, "volume": 0.0}, {"date": "2006-06-29", "close": 438717.708, "volume": 0.0}, {"date": "2006-06-30", "close": 458659.422, "volume": 1.0}, {"date": "2006-07-03", "close": 452676.9078, "volume": 0.0}, {"date": "2006-07-04", "close": 478601.136, "volume": 2.0}, {"date": "2006-07-05", "close": 486577.8216, "volume": 0.0}, {"date": "2006-07-06", "close": 482589.4788, "volume": 0.0}, {"date": "2006-07-07", "close": 498542.85, "volume": 0.0}, {"date": "2006-07-10", "close": 510507.8784, "volume": 0.0}, {"date": "2006-07-11", "close": 510507.8784, "volume": 0.0}, {"date": "2006-07-12", "close": 510507.8784, "volume": 1.0}, {"date": "2006-07-13", "close": 506519.5356, "volume": 0.0}, {"date": "2006-07-14", "close": 478601.136, "volume": 0.0}, {"date": "2006-07-17", "close": 510507.8784, "volume": 0.0}, {"date": "2006-07-18", "close": 498542.85, "volume": 0.0}, {"date": "2006-07-19", "close": 482589.4788, "volume": 0.0}, {"date": "2006-07-20", "close": 470624.4504, "volume": 0.0}, {"date": "2006-07-21", "close": 458659.422, "volume": 0.0}, {"date": "2006-07-24", "close": 454671.0792, "volume": 0.0}, {"date": "2006-07-25", "close": 454671.0792, "volume": 0.0}, {"date": "2006-07-26", "close": 440711.8794, "volume": 0.0}, {"date": "2006-07-27", "close": 432735.1938, "volume": 1.0}, {"date": "2006-07-28", "close": 418775.994, "volume": 0.0}, {"date": "2006-07-31", "close": 430741.0224, "volume": 0.0}, {"date": "2006-08-01", "close": 398834.28, "volume": 1.0}, {"date": "2006-08-02", "close": 398834.28, "volume": 1.0}, {"date": "2006-08-03", "close": 398834.28, "volume": 0.0}, {"date": "2006-08-04", "close": 378892.566, "volume": 0.0}, {"date": "2006-08-07", "close": 382880.9088, "volume": 0.0}, {"date": "2006-08-08", "close": 392851.7658, "volume": 1.0}, {"date": "2006-08-09", "close": 390857.5944, "volume": 1.0}, {"date": "2006-08-10", "close": 337014.9666, "volume": 2.0}, {"date": "2006-08-11", "close": 271207.3104, "volume": 3.0}, {"date": "2006-08-14", "close": 319067.424, "volume": 1.0}, {"date": "2006-08-15", "close": 295137.3672, "volume": 1.0}, {"date": "2006-08-16", "close": 279183.996, "volume": 1.0}, {"date": "2006-08-17", "close": 267218.9676, "volume": 1.0}, {"date": "2006-08-18", "close": 263230.6248, "volume": 1.0}, {"date": "2006-08-21", "close": 269213.139, "volume": 1.0}, {"date": "2006-08-22", "close": 273201.4818, "volume": 0.0}, {"date": "2006-08-23", "close": 267218.9676, "volume": 1.0}, {"date": "2006-08-24", "close": 263230.6248, "volume": 0.0}, {"date": "2006-08-25", "close": 261236.4534, "volume": 1.0}, {"date": "2006-08-28", "close": 263230.6248, "volume": 0.0}, {"date": "2006-08-29", "close": 259242.282, "volume": 0.0}, {"date": "2006-08-30", "close": 259242.282, "volume": 0.0}, {"date": "2006-08-31", "close": 319067.424, "volume": 2.0}, {"date": "2006-09-01", "close": 315079.0812, "volume": 1.0}, {"date": "2006-09-04", "close": 305108.2242, "volume": 0.0}, {"date": "2006-09-05", "close": 305108.2242, "volume": 0.0}, {"date": "2006-09-06", "close": 283172.3388, "volume": 1.0}, {"date": "2006-09-07", "close": 289154.853, "volume": 0.0}, {"date": "2006-09-08", "close": 289154.853, "volume": 0.0}, {"date": "2006-09-11", "close": 283172.3388, "volume": 0.0}, {"date": "2006-09-12", "close": 275195.6532, "volume": 0.0}, {"date": "2006-09-13", "close": 279183.996, "volume": 0.0}, {"date": "2006-09-14", "close": 267218.9676, "volume": 0.0}, {"date": "2006-09-15", "close": 271207.3104, "volume": 0.0}, {"date": "2006-09-18", "close": 279183.996, "volume": 0.0}, {"date": "2006-09-19", "close": 279183.996, "volume": 0.0}, {"date": "2006-09-20", "close": 265224.7962, "volume": 0.0}, {"date": "2006-09-21", "close": 263230.6248, "volume": 1.0}, {"date": "2006-09-22", "close": 263230.6248, "volume": 0.0}, {"date": "2006-09-25", "close": 255253.9392, "volume": 0.0}, {"date": "2006-09-26", "close": 239300.568, "volume": 0.0}, {"date": "2006-09-27", "close": 239300.568, "volume": 0.0}, {"date": "2006-09-28", "close": 239300.568, "volume": 0.0}, {"date": "2006-09-29", "close": 235312.2252, "volume": 0.0}, {"date": "2006-10-02", "close": 235312.2252, "volume": 2.0}, {"date": "2006-10-03", "close": 237306.3966, "volume": 0.0}, {"date": "2006-10-04", "close": 231323.8824, "volume": 0.0}, {"date": "2006-10-05", "close": 235312.2252, "volume": 0.0}, {"date": "2006-10-06", "close": 217364.6826, "volume": 0.0}, {"date": "2006-10-09", "close": 189446.283, "volume": 2.0}, {"date": "2006-10-10", "close": 195428.7972, "volume": 0.0}, {"date": "2006-10-11", "close": 153551.1978, "volume": 4.0}, {"date": "2006-10-12", "close": 145574.5122, "volume": 3.0}, {"date": "2006-10-13", "close": 153551.1978, "volume": 3.0}, {"date": "2006-10-16", "close": 133609.4838, "volume": 1.0}, {"date": "2006-10-17", "close": 147568.6836, "volume": 1.0}, {"date": "2006-10-18", "close": 149562.855, "volume": 0.0}, {"date": "2006-10-19", "close": 147568.6836, "volume": 1.0}, {"date": "2006-10-20", "close": 151557.0264, "volume": 1.0}, {"date": "2006-10-23", "close": 151557.0264, "volume": 1.0}, {"date": "2006-10-24", "close": 147568.6836, "volume": 0.0}, {"date": "2006-10-25", "close": 141586.1694, "volume": 1.0}, {"date": "2006-10-26", "close": 145574.5122, "volume": 0.0}, {"date": "2006-10-27", "close": 145574.5122, "volume": 0.0}, {"date": "2006-10-30", "close": 151557.0264, "volume": 1.0}, {"date": "2006-10-31", "close": 155545.3692, "volume": 1.0}, {"date": "2006-11-01", "close": 151557.0264, "volume": 1.0}, {"date": "2006-11-02", "close": 147568.6836, "volume": 0.0}, {"date": "2006-11-03", "close": 149562.855, "volume": 0.0}, {"date": "2006-11-06", "close": 143580.3408, "volume": 0.0}, {"date": "2006-11-07", "close": 141586.1694, "volume": 0.0}, {"date": "2006-11-08", "close": 143580.3408, "volume": 0.0}, {"date": "2006-11-09", "close": 145574.5122, "volume": 0.0}, {"date": "2006-11-10", "close": 145574.5122, "volume": 0.0}, {"date": "2006-11-13", "close": 139591.998, "volume": 0.0}, {"date": "2006-11-14", "close": 139591.998, "volume": 0.0}, {"date": "2006-11-15", "close": 145574.5122, "volume": 1.0}, {"date": "2006-11-16", "close": 143580.3408, "volume": 0.0}, {"date": "2006-11-17", "close": 143580.3408, "volume": 0.0}, {"date": "2006-11-20", "close": 139591.998, "volume": 0.0}, {"date": "2006-11-21", "close": 127626.9696, "volume": 2.0}, {"date": "2006-11-22", "close": 135603.6552, "volume": 0.0}, {"date": "2006-11-23", "close": 129621.141, "volume": 0.0}, {"date": "2006-11-24", "close": 131615.3124, "volume": 0.0}, {"date": "2006-11-27", "close": 131615.3124, "volume": 0.0}, {"date": "2006-11-28", "close": 129621.141, "volume": 0.0}, {"date": "2006-11-29", "close": 129621.141, "volume": 0.0}, {"date": "2006-11-30", "close": 131615.3124, "volume": 0.0}, {"date": "2006-12-01", "close": 129621.141, "volume": 0.0}, {"date": "2006-12-04", "close": 131615.3124, "volume": 1.0}, {"date": "2006-12-05", "close": 131615.3124, "volume": 0.0}, {"date": "2006-12-06", "close": 131615.3124, "volume": 0.0}, {"date": "2006-12-07", "close": 127626.9696, "volume": 1.0}, {"date": "2006-12-08", "close": 127626.9696, "volume": 0.0}, {"date": "2006-12-11", "close": 131615.3124, "volume": 0.0}, {"date": "2006-12-12", "close": 143580.3408, "volume": 1.0}, {"date": "2006-12-13", "close": 139591.998, "volume": 1.0}, {"date": "2006-12-14", "close": 127626.9696, "volume": 1.0}, {"date": "2006-12-15", "close": 127626.9696, "volume": 0.0}, {"date": "2006-12-18", "close": 119650.284, "volume": 1.0}, {"date": "2006-12-19", "close": 115661.9412, "volume": 0.0}, {"date": "2006-12-20", "close": 115661.9412, "volume": 0.0}, {"date": "2006-12-21", "close": 95720.2272, "volume": 2.0}, {"date": "2006-12-22", "close": 99708.57, "volume": 1.0}, {"date": "2006-12-27", "close": 95720.2272, "volume": 0.0}, {"date": "2006-12-28", "close": 99708.57, "volume": 0.0}, {"date": "2006-12-29", "close": 99708.57, "volume": 0.0}, {"date": "2007-01-02", "close": 107685.2556, "volume": 0.0}, {"date": "2007-01-03", "close": 107685.2556, "volume": 0.0}, {"date": "2007-01-04", "close": 99708.57, "volume": 3.0}, {"date": "2007-01-05", "close": 95720.2272, "volume": 0.0}, {"date": "2007-01-08", "close": 95720.2272, "volume": 0.0}, {"date": "2007-01-09", "close": 99708.57, "volume": 0.0}, {"date": "2007-01-10", "close": 99708.57, "volume": 0.0}, {"date": "2007-01-11", "close": 95720.2272, "volume": 1.0}, {"date": "2007-01-12", "close": 89737.713, "volume": 1.0}, {"date": "2007-01-15", "close": 93726.0558, "volume": 0.0}, {"date": "2007-01-16", "close": 97714.3986, "volume": 0.0}, {"date": "2007-01-17", "close": 99708.57, "volume": 0.0}, {"date": "2007-01-18", "close": 95720.2272, "volume": 0.0}, {"date": "2007-01-19", "close": 97714.3986, "volume": 0.0}, {"date": "2007-01-22", "close": 95720.2272, "volume": 0.0}, {"date": "2007-01-23", "close": 95720.2272, "volume": 0.0}, {"date": "2007-01-24", "close": 93726.0558, "volume": 0.0}, {"date": "2007-01-25", "close": 93726.0558, "volume": 0.0}, {"date": "2007-01-29", "close": 89737.713, "volume": 0.0}, {"date": "2007-01-30", "close": 91731.8844, "volume": 0.0}, {"date": "2007-01-31", "close": 95720.2272, "volume": 1.0}, {"date": "2007-02-01", "close": 91731.8844, "volume": 0.0}, {"date": "2007-02-02", "close": 91731.8844, "volume": 0.0}, {"date": "2007-02-05", "close": 91731.8844, "volume": 0.0}, {"date": "2007-02-06", "close": 91731.8844, "volume": 0.0}, {"date": "2007-02-07", "close": 91731.8844, "volume": 0.0}, {"date": "2007-02-08", "close": 95720.2272, "volume": 0.0}, {"date": "2007-02-09", "close": 103696.9128, "volume": 1.0}, {"date": "2007-02-12", "close": 119650.284, "volume": 2.0}, {"date": "2007-02-13", "close": 119650.284, "volume": 1.0}, {"date": "2007-02-14", "close": 103696.9128, "volume": 1.0}, {"date": "2007-02-15", "close": 111673.5984, "volume": 0.0}, {"date": "2007-02-16", "close": 103696.9128, "volume": 0.0}, {"date": "2007-02-19", "close": 107685.2556, "volume": 0.0}, {"date": "2007-02-20", "close": 103696.9128, "volume": 0.0}, {"date": "2007-02-21", "close": 99708.57, "volume": 0.0}, {"date": "2007-02-22", "close": 111673.5984, "volume": 0.0}, {"date": "2007-02-23", "close": 103696.9128, "volume": 0.0}, {"date": "2007-02-26", "close": 101702.7414, "volume": 0.0}, {"date": "2007-02-27", "close": 111673.5984, "volume": 0.0}, {"date": "2007-02-28", "close": 105691.0842, "volume": 0.0}, {"date": "2007-03-01", "close": 101702.7414, "volume": 0.0}, {"date": "2007-03-02", "close": 105691.0842, "volume": 0.0}, {"date": "2007-03-05", "close": 103696.9128, "volume": 0.0}, {"date": "2007-03-06", "close": 99708.57, "volume": 0.0}, {"date": "2007-03-07", "close": 101702.7414, "volume": 0.0}, {"date": "2007-03-08", "close": 101702.7414, "volume": 0.0}, {"date": "2007-03-09", "close": 97714.3986, "volume": 0.0}, {"date": "2007-03-12", "close": 81761.0274, "volume": 2.0}, {"date": "2007-03-13", "close": 81761.0274, "volume": 0.0}, {"date": "2007-03-14", "close": 79766.856, "volume": 0.0}, {"date": "2007-03-19", "close": 57830.9706, "volume": 4.0}, {"date": "2007-03-20", "close": 49854.285, "volume": 2.0}, {"date": "2007-03-21", "close": 59825.142, "volume": 1.0}, {"date": "2007-03-22", "close": 63813.4848, "volume": 1.0}, {"date": "2007-03-23", "close": 63813.4848, "volume": 3.0}, {"date": "2007-03-26", "close": 57830.9706, "volume": 1.0}, {"date": "2007-03-27", "close": 53842.6278, "volume": 3.0}, {"date": "2007-03-28", "close": 55836.7992, "volume": 1.0}, {"date": "2007-03-29", "close": 57830.9706, "volume": 1.0}, {"date": "2007-03-30", "close": 55836.7992, "volume": 0.0}, {"date": "2007-04-02", "close": 55836.7992, "volume": 0.0}, {"date": "2007-04-03", "close": 51848.4564, "volume": 1.0}, {"date": "2007-04-04", "close": 47860.1136, "volume": 1.0}, {"date": "2007-04-05", "close": 45865.9422, "volume": 1.0}, {"date": "2007-04-10", "close": 45865.9422, "volume": 0.0}, {"date": "2007-04-11", "close": 45865.9422, "volume": 0.0}, {"date": "2007-04-12", "close": 45865.9422, "volume": 1.0}, {"date": "2007-04-13", "close": 43871.7708, "volume": 0.0}, {"date": "2007-04-16", "close": 43871.7708, "volume": 1.0}, {"date": "2007-04-17", "close": 39883.428, "volume": 1.0}, {"date": "2007-04-18", "close": 41877.5994, "volume": 2.0}, {"date": "2007-04-19", "close": 47860.1136, "volume": 1.0}, {"date": "2007-04-20", "close": 47860.1136, "volume": 0.0}, {"date": "2007-04-23", "close": 49854.285, "volume": 1.0}, {"date": "2007-04-24", "close": 47860.1136, "volume": 1.0}, {"date": "2007-04-26", "close": 51848.4564, "volume": 1.0}, {"date": "2007-04-27", "close": 65807.6562, "volume": 2.0}, {"date": "2007-04-30", "close": 61819.3134, "volume": 2.0}, {"date": "2007-05-01", "close": 55836.7992, "volume": 3.0}, {"date": "2007-05-02", "close": 56686.5, "volume": 7.0}, {"date": "2007-05-03", "close": 59670.0, "volume": 1.0}, {"date": "2007-05-04", "close": 62653.5, "volume": 1.0}, {"date": "2007-05-07", "close": 59670.0, "volume": 1.0}, {"date": "2007-05-08", "close": 59073.3, "volume": 1.0}, {"date": "2007-05-09", "close": 55493.1, "volume": 1.0}, {"date": "2007-05-10", "close": 53106.3, "volume": 1.0}, {"date": "2007-05-11", "close": 52509.6, "volume": 1.0}, {"date": "2007-05-14", "close": 52509.6, "volume": 1.0}, {"date": "2007-05-15", "close": 53703.0, "volume": 0.0}, {"date": "2007-05-16", "close": 54299.7, "volume": 0.0}, {"date": "2007-05-17", "close": 53703.0, "volume": 1.0}, {"date": "2007-05-18", "close": 51912.9, "volume": 0.0}, {"date": "2007-05-21", "close": 46542.6, "volume": 1.0}, {"date": "2007-05-22", "close": 45945.9, "volume": 0.0}, {"date": "2007-05-23", "close": 43559.1, "volume": 1.0}, {"date": "2007-05-24", "close": 42365.7, "volume": 0.0}, {"date": "2007-05-25", "close": 39382.2, "volume": 0.0}, {"date": "2007-05-28", "close": 39382.2, "volume": 1.0}, {"date": "2007-05-29", "close": 41172.3, "volume": 0.0}, {"date": "2007-05-30", "close": 41769.0, "volume": 1.0}, {"date": "2007-05-31", "close": 40575.6, "volume": 0.0}, {"date": "2007-06-01", "close": 41769.0, "volume": 0.0}, {"date": "2007-06-04", "close": 44155.8, "volume": 1.0}, {"date": "2007-06-05", "close": 43559.1, "volume": 2.0}, {"date": "2007-06-06", "close": 39978.9, "volume": 5.0}, {"date": "2007-06-07", "close": 40575.6, "volume": 1.0}, {"date": "2007-06-08", "close": 40575.6, "volume": 0.0}, {"date": "2007-06-12", "close": 40575.6, "volume": 1.0}, {"date": "2007-06-13", "close": 39978.9, "volume": 1.0}, {"date": "2007-06-14", "close": 40575.6, "volume": 0.0}, {"date": "2007-06-15", "close": 39978.9, "volume": 0.0}, {"date": "2007-06-18", "close": 39382.2, "volume": 2.0}, {"date": "2007-06-19", "close": 41172.3, "volume": 0.0}, {"date": "2007-06-20", "close": 39382.2, "volume": 0.0}, {"date": "2007-06-21", "close": 41172.3, "volume": 1.0}, {"date": "2007-06-22", "close": 41769.0, "volume": 1.0}, {"date": "2007-06-25", "close": 43559.1, "volume": 2.0}, {"date": "2007-06-26", "close": 41172.3, "volume": 2.0}, {"date": "2007-06-27", "close": 40575.6, "volume": 1.0}, {"date": "2007-06-28", "close": 40575.6, "volume": 1.0}, {"date": "2007-06-29", "close": 41769.0, "volume": 2.0}, {"date": "2007-07-02", "close": 42962.4, "volume": 0.0}, {"date": "2007-07-03", "close": 41769.0, "volume": 1.0}, {"date": "2007-07-04", "close": 41769.0, "volume": 0.0}, {"date": "2007-07-05", "close": 41769.0, "volume": 0.0}, {"date": "2007-07-06", "close": 42365.7, "volume": 0.0}, {"date": "2007-07-09", "close": 41172.3, "volume": 0.0}, {"date": "2007-07-10", "close": 41769.0, "volume": 1.0}, {"date": "2007-07-11", "close": 41172.3, "volume": 1.0}, {"date": "2007-07-12", "close": 41172.3, "volume": 0.0}, {"date": "2007-07-13", "close": 41172.3, "volume": 0.0}, {"date": "2007-07-16", "close": 40575.6, "volume": 0.0}, {"date": "2007-07-17", "close": 39978.9, "volume": 1.0}, {"date": "2007-07-18", "close": 39382.2, "volume": 1.0}, {"date": "2007-07-19", "close": 37592.1, "volume": 0.0}, {"date": "2007-07-20", "close": 37592.1, "volume": 0.0}, {"date": "2007-07-23", "close": 38188.8, "volume": 1.0}, {"date": "2007-07-24", "close": 37592.1, "volume": 0.0}, {"date": "2007-07-25", "close": 36995.4, "volume": 0.0}, {"date": "2007-07-26", "close": 36995.4, "volume": 0.0}, {"date": "2007-07-27", "close": 34608.6, "volume": 0.0}, {"date": "2007-07-30", "close": 36995.4, "volume": 0.0}, {"date": "2007-07-31", "close": 36995.4, "volume": 0.0}, {"date": "2007-08-01", "close": 35802.0, "volume": 1.0}, {"date": "2007-08-02", "close": 32818.5, "volume": 1.0}, {"date": "2007-08-03", "close": 37592.1, "volume": 1.0}, {"date": "2007-08-06", "close": 37592.1, "volume": 1.0}, {"date": "2007-08-07", "close": 35802.0, "volume": 0.0}, {"date": "2007-08-08", "close": 34608.6, "volume": 0.0}, {"date": "2007-08-09", "close": 36398.7, "volume": 1.0}, {"date": "2007-08-10", "close": 35802.0, "volume": 1.0}, {"date": "2007-08-13", "close": 35205.3, "volume": 0.0}, {"date": "2007-08-14", "close": 32818.5, "volume": 0.0}, {"date": "2007-08-15", "close": 29835.0, "volume": 3.0}, {"date": "2007-08-16", "close": 28641.6, "volume": 1.0}, {"date": "2007-08-17", "close": 29238.3, "volume": 1.0}, {"date": "2007-08-20", "close": 29238.3, "volume": 1.0}, {"date": "2007-08-21", "close": 29835.0, "volume": 1.0}, {"date": "2007-08-22", "close": 29238.3, "volume": 1.0}, {"date": "2007-08-23", "close": 29835.0, "volume": 1.0}, {"date": "2007-08-24", "close": 29238.3, "volume": 1.0}, {"date": "2007-08-27", "close": 29238.3, "volume": 0.0}, {"date": "2007-08-28", "close": 28641.6, "volume": 1.0}, {"date": "2007-08-29", "close": 28044.9, "volume": 1.0}, {"date": "2007-08-30", "close": 28641.6, "volume": 0.0}, {"date": "2007-08-31", "close": 32818.5, "volume": 1.0}, {"date": "2007-09-03", "close": 32221.8, "volume": 1.0}, {"date": "2007-09-04", "close": 32221.8, "volume": 1.0}, {"date": "2007-09-05", "close": 32818.5, "volume": 1.0}, {"date": "2007-09-06", "close": 35205.3, "volume": 0.0}, {"date": "2007-09-07", "close": 35205.3, "volume": 1.0}, {"date": "2007-09-10", "close": 34011.9, "volume": 0.0}, {"date": "2007-09-11", "close": 34011.9, "volume": 1.0}, {"date": "2007-09-12", "close": 34011.9, "volume": 0.0}, {"date": "2007-09-13", "close": 35802.0, "volume": 0.0}, {"date": "2007-09-14", "close": 39382.2, "volume": 1.0}, {"date": "2007-09-17", "close": 38188.8, "volume": 1.0}, {"date": "2007-09-18", "close": 37592.1, "volume": 0.0}, {"date": "2007-09-19", "close": 38188.8, "volume": 0.0}, {"date": "2007-09-20", "close": 39382.2, "volume": 0.0}, {"date": "2007-09-21", "close": 41769.0, "volume": 1.0}, {"date": "2007-09-24", "close": 53703.0, "volume": 3.0}, {"date": "2007-09-25", "close": 51912.9, "volume": 1.0}, {"date": "2007-09-26", "close": 47736.0, "volume": 1.0}, {"date": "2007-09-27", "close": 51316.2, "volume": 1.0}, {"date": "2007-09-28", "close": 53703.0, "volume": 1.0}, {"date": "2007-10-01", "close": 57879.9, "volume": 2.0}, {"date": "2007-10-02", "close": 57283.2, "volume": 5.0}, {"date": "2007-10-03", "close": 53703.0, "volume": 0.0}, {"date": "2007-10-04", "close": 45945.9, "volume": 1.0}, {"date": "2007-10-05", "close": 53106.3, "volume": 0.0}, {"date": "2007-10-08", "close": 50122.8, "volume": 1.0}, {"date": "2007-10-09", "close": 47736.0, "volume": 1.0}, {"date": "2007-10-10", "close": 47736.0, "volume": 0.0}, {"date": "2007-10-11", "close": 47139.3, "volume": 0.0}, {"date": "2007-10-12", "close": 47736.0, "volume": 0.0}, {"date": "2007-10-15", "close": 42365.7, "volume": 1.0}, {"date": "2007-10-16", "close": 42365.7, "volume": 1.0}, {"date": "2007-10-17", "close": 44752.5, "volume": 0.0}, {"date": "2007-10-18", "close": 42962.4, "volume": 0.0}, {"date": "2007-10-19", "close": 44752.5, "volume": 0.0}, {"date": "2007-10-22", "close": 42365.7, "volume": 0.0}, {"date": "2007-10-23", "close": 44752.5, "volume": 0.0}, {"date": "2007-10-24", "close": 42962.4, "volume": 0.0}, {"date": "2007-10-25", "close": 43559.1, "volume": 1.0}, {"date": "2007-10-26", "close": 42962.4, "volume": 0.0}, {"date": "2007-10-29", "close": 40575.6, "volume": 0.0}, {"date": "2007-10-30", "close": 35802.0, "volume": 1.0}, {"date": "2007-10-31", "close": 38188.8, "volume": 1.0}, {"date": "2007-11-01", "close": 37592.1, "volume": 1.0}, {"date": "2007-11-02", "close": 41769.0, "volume": 1.0}, {"date": "2007-11-07", "close": 22674.6, "volume": 10.0}, {"date": "2007-11-08", "close": 22077.9, "volume": 1.0}, {"date": "2007-11-09", "close": 22077.9, "volume": 1.0}, {"date": "2007-11-12", "close": 22077.9, "volume": 2.0}, {"date": "2007-11-13", "close": 22674.6, "volume": 1.0}, {"date": "2007-11-14", "close": 18497.7, "volume": 2.0}, {"date": "2007-11-15", "close": 22077.9, "volume": 1.0}, {"date": "2007-11-19", "close": 22077.9, "volume": 1.0}, {"date": "2007-11-20", "close": 23868.0, "volume": 0.0}, {"date": "2007-11-21", "close": 23868.0, "volume": 0.0}, {"date": "2007-11-22", "close": 22077.9, "volume": 1.0}, {"date": "2007-11-23", "close": 23868.0, "volume": 0.0}, {"date": "2007-11-26", "close": 23868.0, "volume": 0.0}, {"date": "2007-11-27", "close": 23868.0, "volume": 0.0}, {"date": "2007-11-28", "close": 21481.2, "volume": 1.0}, {"date": "2007-11-29", "close": 22674.6, "volume": 0.0}, {"date": "2007-11-30", "close": 19691.1, "volume": 1.0}, {"date": "2007-12-03", "close": 19691.1, "volume": 0.0}, {"date": "2007-12-04", "close": 20287.8, "volume": 0.0}, {"date": "2007-12-05", "close": 19691.1, "volume": 2.0}, {"date": "2007-12-06", "close": 19691.1, "volume": 0.0}, {"date": "2007-12-07", "close": 22077.9, "volume": 0.0}, {"date": "2007-12-10", "close": 22674.6, "volume": 0.0}, {"date": "2007-12-11", "close": 20884.5, "volume": 1.0}, {"date": "2007-12-12", "close": 19691.1, "volume": 0.0}, {"date": "2007-12-13", "close": 22077.9, "volume": 0.0}, {"date": "2007-12-14", "close": 22077.9, "volume": 0.0}, {"date": "2007-12-17", "close": 20287.8, "volume": 1.0}, {"date": "2007-12-18", "close": 19691.1, "volume": 0.0}, {"date": "2007-12-19", "close": 20287.8, "volume": 1.0}, {"date": "2007-12-20", "close": 20287.8, "volume": 0.0}, {"date": "2007-12-21", "close": 20287.8, "volume": 0.0}, {"date": "2007-12-24", "close": 20884.5, "volume": 0.0}, {"date": "2007-12-27", "close": 20884.5, "volume": 0.0}, {"date": "2007-12-28", "close": 19691.1, "volume": 2.0}, {"date": "2007-12-31", "close": 19094.4, "volume": 1.0}, {"date": "2008-01-02", "close": 19691.1, "volume": 2.0}, {"date": "2008-01-03", "close": 19691.1, "volume": 0.0}, {"date": "2008-01-04", "close": 17901.0, "volume": 1.0}, {"date": "2008-01-07", "close": 17901.0, "volume": 0.0}, {"date": "2008-01-08", "close": 18497.7, "volume": 0.0}, {"date": "2008-01-09", "close": 17901.0, "volume": 1.0}, {"date": "2008-01-10", "close": 16707.6, "volume": 1.0}, {"date": "2008-01-11", "close": 15514.2, "volume": 2.0}, {"date": "2008-01-14", "close": 14917.5, "volume": 1.0}, {"date": "2008-01-15", "close": 11337.3, "volume": 4.0}, {"date": "2008-01-16", "close": 13127.4, "volume": 2.0}, {"date": "2008-01-17", "close": 14917.5, "volume": 0.0}, {"date": "2008-01-18", "close": 14320.8, "volume": 0.0}, {"date": "2008-01-21", "close": 14917.5, "volume": 0.0}, {"date": "2008-01-22", "close": 12530.7, "volume": 1.0}, {"date": "2008-01-23", "close": 13127.4, "volume": 0.0}, {"date": "2008-01-24", "close": 12530.7, "volume": 0.0}, {"date": "2008-01-25", "close": 13127.4, "volume": 1.0}, {"date": "2008-01-29", "close": 12530.7, "volume": 0.0}, {"date": "2008-02-01", "close": 12530.7, "volume": 0.0}, {"date": "2008-02-04", "close": 11934.0, "volume": 1.0}, {"date": "2008-02-05", "close": 11934.0, "volume": 0.0}, {"date": "2008-02-06", "close": 13127.4, "volume": 1.0}, {"date": "2008-02-08", "close": 13127.4, "volume": 1.0}, {"date": "2008-02-12", "close": 13127.4, "volume": 0.0}, {"date": "2008-02-13", "close": 13127.4, "volume": 0.0}, {"date": "2008-02-14", "close": 13127.4, "volume": 0.0}, {"date": "2008-02-15", "close": 13724.1, "volume": 1.0}, {"date": "2008-02-18", "close": 10740.6, "volume": 0.0}, {"date": "2008-02-19", "close": 10740.6, "volume": 1.0}, {"date": "2008-02-22", "close": 11934.0, "volume": 436.0}, {"date": "2008-02-25", "close": 10143.9, "volume": 0.0}, {"date": "2008-02-26", "close": 11934.0, "volume": 2.0}, {"date": "2008-02-27", "close": 10740.6, "volume": 0.0}, {"date": "2008-02-28", "close": 11337.3, "volume": 0.0}, {"date": "2008-02-29", "close": 13127.4, "volume": 2.0}, {"date": "2008-03-03", "close": 12530.7, "volume": 0.0}, {"date": "2008-03-04", "close": 11934.0, "volume": 1.0}, {"date": "2008-03-05", "close": 11934.0, "volume": 0.0}, {"date": "2008-03-06", "close": 14917.5, "volume": 1.0}, {"date": "2008-03-07", "close": 13724.1, "volume": 1.0}, {"date": "2008-03-10", "close": 13127.4, "volume": 2.0}, {"date": "2008-03-11", "close": 11934.0, "volume": 1.0}, {"date": "2008-03-12", "close": 10740.6, "volume": 1.0}, {"date": "2008-03-13", "close": 8950.5, "volume": 3.0}, {"date": "2008-03-14", "close": 8950.5, "volume": 2.0}, {"date": "2008-03-17", "close": 8950.5, "volume": 2.0}, {"date": "2008-03-18", "close": 8950.5, "volume": 0.0}, {"date": "2008-03-19", "close": 8950.5, "volume": 0.0}, {"date": "2008-03-20", "close": 8353.8, "volume": 1.0}, {"date": "2008-03-25", "close": 8353.8, "volume": 1.0}, {"date": "2008-03-26", "close": 8353.8, "volume": 0.0}, {"date": "2008-03-27", "close": 8353.8, "volume": 0.0}, {"date": "2008-03-28", "close": 7757.1, "volume": 0.0}, {"date": "2008-03-31", "close": 7160.4, "volume": 4.0}, {"date": "2008-04-01", "close": 6563.7, "volume": 1.0}, {"date": "2008-04-02", "close": 8353.8, "volume": 2.0}, {"date": "2008-04-03", "close": 6563.7, "volume": 3.0}, {"date": "2008-04-04", "close": 7160.4, "volume": 2.0}, {"date": "2008-04-07", "close": 7757.1, "volume": 1.0}, {"date": "2008-04-08", "close": 7757.1, "volume": 1.0}, {"date": "2008-04-09", "close": 8353.8, "volume": 0.0}, {"date": "2008-04-10", "close": 9547.2, "volume": 2.0}, {"date": "2008-04-11", "close": 9547.2, "volume": 2.0}, {"date": "2008-04-14", "close": 7757.1, "volume": 1.0}, {"date": "2008-04-15", "close": 7757.1, "volume": 1.0}, {"date": "2008-04-16", "close": 7160.4, "volume": 0.0}, {"date": "2008-04-17", "close": 7160.4, "volume": 0.0}, {"date": "2008-04-18", "close": 8353.8, "volume": 1.0}, {"date": "2008-04-21", "close": 7757.1, "volume": 0.0}, {"date": "2008-04-23", "close": 7757.1, "volume": 1.0}, {"date": "2008-04-24", "close": 7160.4, "volume": 2.0}, {"date": "2008-04-28", "close": 7160.4, "volume": 1.0}, {"date": "2008-04-29", "close": 7160.4, "volume": 0.0}, {"date": "2008-04-30", "close": 7160.4, "volume": 3.0}, {"date": "2008-05-01", "close": 6563.7, "volume": 2.0}, {"date": "2008-05-02", "close": 8353.8, "volume": 1.0}, {"date": "2008-05-05", "close": 7160.4, "volume": 4.0}, {"date": "2008-05-06", "close": 7757.1, "volume": 4.0}, {"date": "2008-05-07", "close": 7160.4, "volume": 2.0}, {"date": "2008-05-08", "close": 7757.1, "volume": 2.0}, {"date": "2008-05-09", "close": 7160.4, "volume": 2.0}, {"date": "2008-05-12", "close": 7757.1, "volume": 2.0}, {"date": "2008-05-13", "close": 7160.4, "volume": 2.0}, {"date": "2008-05-14", "close": 7757.1, "volume": 3.0}, {"date": "2008-05-15", "close": 7160.4, "volume": 6.0}, {"date": "2008-05-16", "close": 6563.7, "volume": 1.0}, {"date": "2008-05-19", "close": 8950.5, "volume": 37.0}, {"date": "2008-05-20", "close": 10143.9, "volume": 6.0}, {"date": "2008-05-21", "close": 10143.9, "volume": 4.0}, {"date": "2008-05-22", "close": 10740.6, "volume": 2.0}, {"date": "2008-05-23", "close": 10143.9, "volume": 2.0}, {"date": "2008-05-26", "close": 8950.5, "volume": 6.0}, {"date": "2008-05-27", "close": 8950.5, "volume": 3.0}, {"date": "2008-05-28", "close": 8950.5, "volume": 2.0}, {"date": "2008-05-29", "close": 10143.9, "volume": 2.0}, {"date": "2008-05-30", "close": 10143.9, "volume": 2.0}, {"date": "2008-06-02", "close": 11337.3, "volume": 7.0}, {"date": "2008-06-03", "close": 14320.8, "volume": 35.0}, {"date": "2008-06-04", "close": 20287.8, "volume": 45.0}, {"date": "2008-06-05", "close": 22674.6, "volume": 28.0}, {"date": "2008-06-06", "close": 19691.1, "volume": 11.0}, {"date": "2008-06-10", "close": 19094.4, "volume": 4.0}, {"date": "2008-06-11", "close": 16110.9, "volume": 6.0}, {"date": "2008-06-12", "close": 16110.9, "volume": 2.0}, {"date": "2008-06-13", "close": 14320.8, "volume": 3.0}, {"date": "2008-06-16", "close": 16110.9, "volume": 8.0}, {"date": "2008-06-17", "close": 15514.2, "volume": 3.0}, {"date": "2008-06-18", "close": 16707.6, "volume": 3.0}, {"date": "2008-06-19", "close": 14917.5, "volume": 5.0}, {"date": "2008-06-20", "close": 14917.5, "volume": 4.0}, {"date": "2008-06-23", "close": 13724.1, "volume": 4.0}, {"date": "2008-06-24", "close": 14320.8, "volume": 2.0}, {"date": "2008-06-25", "close": 14917.5, "volume": 1.0}, {"date": "2008-06-26", "close": 13724.1, "volume": 3.0}, {"date": "2008-06-27", "close": 12530.7, "volume": 4.0}, {"date": "2008-06-30", "close": 14320.8, "volume": 3.0}, {"date": "2008-07-01", "close": 13724.1, "volume": 1.0}, {"date": "2008-07-02", "close": 13127.4, "volume": 7.0}, {"date": "2008-07-03", "close": 12530.7, "volume": 1.0}, {"date": "2008-07-04", "close": 12530.7, "volume": 1.0}, {"date": "2008-07-07", "close": 13127.4, "volume": 3.0}, {"date": "2008-07-08", "close": 12530.7, "volume": 1.0}, {"date": "2008-07-09", "close": 12530.7, "volume": 4.0}, {"date": "2008-07-10", "close": 12530.7, "volume": 1.0}, {"date": "2008-07-11", "close": 16707.6, "volume": 9.0}, {"date": "2008-07-14", "close": 14320.8, "volume": 7.0}, {"date": "2008-07-15", "close": 13724.1, "volume": 1.0}, {"date": "2008-07-16", "close": 13724.1, "volume": 4.0}, {"date": "2008-07-17", "close": 14320.8, "volume": 1.0}, {"date": "2008-07-18", "close": 13724.1, "volume": 8.0}, {"date": "2008-07-21", "close": 14320.8, "volume": 3.0}, {"date": "2008-07-22", "close": 13127.4, "volume": 0.0}, {"date": "2008-07-23", "close": 13724.1, "volume": 1.0}, {"date": "2008-07-24", "close": 13127.4, "volume": 1.0}, {"date": "2008-07-25", "close": 13127.4, "volume": 1.0}, {"date": "2008-07-28", "close": 13127.4, "volume": 0.0}, {"date": "2008-07-29", "close": 12530.7, "volume": 1.0}, {"date": "2008-07-30", "close": 11934.0, "volume": 3.0}, {"date": "2008-07-31", "close": 11337.3, "volume": 1.0}, {"date": "2008-08-01", "close": 11934.0, "volume": 1.0}, {"date": "2008-08-05", "close": 10740.6, "volume": 2.0}, {"date": "2008-08-06", "close": 11337.3, "volume": 2.0}, {"date": "2008-08-07", "close": 11337.3, "volume": 1.0}, {"date": "2008-08-08", "close": 10143.9, "volume": 0.0}, {"date": "2008-08-11", "close": 10143.9, "volume": 1.0}, {"date": "2008-08-12", "close": 9547.2, "volume": 1.0}, {"date": "2008-08-13", "close": 11337.3, "volume": 5.0}, {"date": "2008-08-14", "close": 12530.7, "volume": 3.0}, {"date": "2008-08-15", "close": 11337.3, "volume": 0.0}, {"date": "2008-08-18", "close": 10143.9, "volume": 2.0}, {"date": "2008-08-19", "close": 9547.2, "volume": 0.0}, {"date": "2008-08-20", "close": 10143.9, "volume": 0.0}, {"date": "2008-08-21", "close": 9547.2, "volume": 1.0}, {"date": "2008-08-22", "close": 8950.5, "volume": 0.0}, {"date": "2008-08-25", "close": 9547.2, "volume": 1.0}, {"date": "2008-08-26", "close": 8950.5, "volume": 0.0}, {"date": "2008-08-27", "close": 8353.8, "volume": 1.0}, {"date": "2008-08-28", "close": 8353.8, "volume": 0.0}, {"date": "2008-08-29", "close": 8353.8, "volume": 3.0}, {"date": "2008-09-01", "close": 7757.1, "volume": 2.0}, {"date": "2008-09-02", "close": 7757.1, "volume": 2.0}, {"date": "2008-09-03", "close": 7757.1, "volume": 1.0}, {"date": "2008-09-04", "close": 7757.1, "volume": 0.0}, {"date": "2008-09-05", "close": 8353.8, "volume": 0.0}, {"date": "2008-09-08", "close": 8353.8, "volume": 1.0}, {"date": "2008-09-10", "close": 7757.1, "volume": 0.0}, {"date": "2008-09-11", "close": 7757.1, "volume": 1.0}, {"date": "2008-09-12", "close": 7160.4, "volume": 1.0}, {"date": "2008-09-15", "close": 7160.4, "volume": 1.0}, {"date": "2008-09-16", "close": 7160.4, "volume": 2.0}, {"date": "2008-09-17", "close": 7160.4, "volume": 0.0}, {"date": "2008-09-18", "close": 7160.4, "volume": 3.0}, {"date": "2008-09-19", "close": 7757.1, "volume": 0.0}, {"date": "2008-09-22", "close": 7160.4, "volume": 0.0}, {"date": "2008-09-24", "close": 6563.7, "volume": 2.0}, {"date": "2008-09-26", "close": 7757.1, "volume": 3.0}, {"date": "2008-09-29", "close": 7757.1, "volume": 2.0}, {"date": "2008-09-30", "close": 7757.1, "volume": 0.0}, {"date": "2008-10-01", "close": 7757.1, "volume": 0.0}, {"date": "2008-10-02", "close": 7757.1, "volume": 0.0}, {"date": "2008-10-03", "close": 8353.8, "volume": 0.0}, {"date": "2008-10-06", "close": 7757.1, "volume": 2.0}, {"date": "2008-10-07", "close": 6563.7, "volume": 2.0}, {"date": "2008-10-08", "close": 5967.0, "volume": 1.0}, {"date": "2008-10-09", "close": 5967.0, "volume": 1.0}, {"date": "2008-10-10", "close": 5370.3, "volume": 0.0}, {"date": "2008-10-13", "close": 5967.0, "volume": 1.0}, {"date": "2008-10-14", "close": 5967.0, "volume": 4.0}, {"date": "2008-10-15", "close": 7160.4, "volume": 2.0}, {"date": "2008-10-16", "close": 5967.0, "volume": 2.0}, {"date": "2008-10-17", "close": 7160.4, "volume": 1.0}, {"date": "2008-10-20", "close": 6563.7, "volume": 1.0}, {"date": "2008-10-21", "close": 6563.7, "volume": 1.0}, {"date": "2008-10-22", "close": 7160.4, "volume": 2.0}, {"date": "2008-10-23", "close": 7160.4, "volume": 4.0}, {"date": "2008-10-24", "close": 7160.4, "volume": 0.0}, {"date": "2008-10-27", "close": 5967.0, "volume": 2.0}, {"date": "2008-10-28", "close": 7160.4, "volume": 1.0}, {"date": "2008-10-29", "close": 6563.7, "volume": 3.0}, {"date": "2008-10-30", "close": 6563.7, "volume": 1.0}, {"date": "2008-10-31", "close": 7160.4, "volume": 0.0}, {"date": "2008-11-03", "close": 7757.1, "volume": 3.0}, {"date": "2008-11-04", "close": 7160.4, "volume": 1.0}, {"date": "2008-11-05", "close": 8950.5, "volume": 2.0}, {"date": "2008-11-06", "close": 11934.0, "volume": 10.0}, {"date": "2008-11-07", "close": 10740.6, "volume": 5.0}, {"date": "2008-11-10", "close": 10740.6, "volume": 1.0}, {"date": "2008-11-11", "close": 10740.6, "volume": 1.0}, {"date": "2008-11-13", "close": 9547.2, "volume": 0.0}, {"date": "2008-11-14", "close": 8950.5, "volume": 2.0}, {"date": "2008-11-17", "close": 11337.3, "volume": 1.0}, {"date": "2008-11-18", "close": 10143.9, "volume": 0.0}, {"date": "2008-11-19", "close": 9547.2, "volume": 1.0}, {"date": "2008-11-20", "close": 8950.5, "volume": 0.0}, {"date": "2008-11-21", "close": 9547.2, "volume": 1.0}, {"date": "2008-11-24", "close": 10143.9, "volume": 0.0}, {"date": "2008-11-25", "close": 8950.5, "volume": 0.0}, {"date": "2008-11-26", "close": 9547.2, "volume": 0.0}, {"date": "2008-11-28", "close": 8950.5, "volume": 1.0}, {"date": "2008-12-02", "close": 7160.4, "volume": 1.0}, {"date": "2008-12-03", "close": 7757.1, "volume": 0.0}, {"date": "2008-12-05", "close": 7757.1, "volume": 1.0}, {"date": "2008-12-08", "close": 7757.1, "volume": 0.0}, {"date": "2008-12-09", "close": 7160.4, "volume": 1.0}, {"date": "2008-12-10", "close": 8353.8, "volume": 0.0}, {"date": "2008-12-11", "close": 8353.8, "volume": 1.0}, {"date": "2008-12-12", "close": 8353.8, "volume": 0.0}, {"date": "2008-12-15", "close": 8950.5, "volume": 1.0}, {"date": "2008-12-16", "close": 8950.5, "volume": 0.0}, {"date": "2008-12-17", "close": 9547.2, "volume": 1.0}, {"date": "2008-12-19", "close": 9547.2, "volume": 0.0}, {"date": "2008-12-22", "close": 10740.6, "volume": 1.0}, {"date": "2008-12-23", "close": 10740.6, "volume": 0.0}, {"date": "2008-12-24", "close": 10740.6, "volume": 0.0}, {"date": "2008-12-29", "close": 10740.6, "volume": 1.0}, {"date": "2008-12-30", "close": 10740.6, "volume": 0.0}, {"date": "2008-12-31", "close": 10740.6, "volume": 0.0}, {"date": "2009-01-02", "close": 11337.3, "volume": 0.0}, {"date": "2009-01-05", "close": 10740.6, "volume": 1.0}, {"date": "2009-01-06", "close": 10740.6, "volume": 0.0}, {"date": "2009-01-07", "close": 11337.3, "volume": 0.0}, {"date": "2009-01-08", "close": 10740.6, "volume": 1.0}, {"date": "2009-01-09", "close": 10740.6, "volume": 0.0}, {"date": "2009-01-12", "close": 10740.6, "volume": 0.0}, {"date": "2009-01-14", "close": 10740.6, "volume": 0.0}, {"date": "2009-01-15", "close": 11337.3, "volume": 0.0}, {"date": "2009-01-16", "close": 11337.3, "volume": 1.0}, {"date": "2009-01-19", "close": 10740.6, "volume": 2.0}, {"date": "2009-01-21", "close": 10740.6, "volume": 0.0}, {"date": "2009-01-23", "close": 10143.9, "volume": 0.0}, {"date": "2009-01-27", "close": 10143.9, "volume": 1.0}, {"date": "2009-01-28", "close": 9547.2, "volume": 0.0}, {"date": "2009-01-30", "close": 9547.2, "volume": 0.0}, {"date": "2009-02-03", "close": 7757.1, "volume": 0.0}, {"date": "2009-02-04", "close": 8950.5, "volume": 1.0}, {"date": "2009-02-05", "close": 8353.8, "volume": 1.0}, {"date": "2009-02-06", "close": 8950.5, "volume": 1.0}, {"date": "2009-02-09", "close": 8353.8, "volume": 0.0}, {"date": "2009-02-10", "close": 8353.8, "volume": 0.0}, {"date": "2009-02-11", "close": 8950.5, "volume": 3.0}, {"date": "2009-02-12", "close": 8353.8, "volume": 1.0}, {"date": "2009-02-13", "close": 8950.5, "volume": 0.0}, {"date": "2009-02-16", "close": 8950.5, "volume": 0.0}, {"date": "2009-02-18", "close": 8950.5, "volume": 2.0}, {"date": "2009-02-19", "close": 9547.2, "volume": 2.0}, {"date": "2009-02-20", "close": 8950.5, "volume": 0.0}, {"date": "2009-02-23", "close": 8353.8, "volume": 0.0}, {"date": "2009-02-24", "close": 8353.8, "volume": 0.0}, {"date": "2009-02-25", "close": 7757.1, "volume": 0.0}, {"date": "2009-03-02", "close": 7757.1, "volume": 1.0}, {"date": "2009-03-03", "close": 7160.4, "volume": 1.0}, {"date": "2009-03-04", "close": 7160.4, "volume": 0.0}, {"date": "2009-03-06", "close": 7757.1, "volume": 1.0}, {"date": "2009-03-10", "close": 7160.4, "volume": 0.0}, {"date": "2009-03-13", "close": 6563.7, "volume": 1.0}, {"date": "2009-03-16", "close": 5967.0, "volume": 3.0}, {"date": "2009-03-18", "close": 5967.0, "volume": 0.0}, {"date": "2009-03-19", "close": 6563.7, "volume": 1.0}, {"date": "2009-03-20", "close": 6563.7, "volume": 0.0}, {"date": "2009-03-23", "close": 7160.4, "volume": 3.0}, {"date": "2009-03-24", "close": 7757.1, "volume": 2.0}, {"date": "2009-03-25", "close": 7757.1, "volume": 1.0}, {"date": "2009-03-26", "close": 9547.2, "volume": 6.0}, {"date": "2009-03-27", "close": 13127.4, "volume": 82.0}, {"date": "2009-03-30", "close": 11934.0, "volume": 10.0}, {"date": "2009-04-16", "close": 11934.0, "volume": 1.0}, {"date": "2009-04-17", "close": 11635.65, "volume": 1.0}, {"date": "2009-04-21", "close": 11337.3, "volume": 0.0}, {"date": "2009-04-22", "close": 10442.25, "volume": 0.0}, {"date": "2009-04-23", "close": 9845.55, "volume": 0.0}, {"date": "2009-04-24", "close": 8055.45, "volume": 0.0}, {"date": "2009-04-27", "close": 8652.15, "volume": 2.0}, {"date": "2009-04-29", "close": 8652.15, "volume": 0.0}, {"date": "2009-04-30", "close": 8353.8, "volume": 1.0}, {"date": "2009-05-01", "close": 8950.5, "volume": 1.0}, {"date": "2009-05-04", "close": 9547.2, "volume": 1.0}, {"date": "2009-05-05", "close": 9547.2, "volume": 0.0}, {"date": "2009-05-06", "close": 10143.9, "volume": 0.0}, {"date": "2009-05-07", "close": 7757.1, "volume": 1.0}, {"date": "2009-05-08", "close": 8353.8, "volume": 0.0}, {"date": "2009-05-11", "close": 8353.8, "volume": 0.0}, {"date": "2009-05-12", "close": 8353.8, "volume": 2.0}, {"date": "2009-05-13", "close": 8950.5, "volume": 4.0}, {"date": "2009-05-14", "close": 8353.8, "volume": 1.0}, {"date": "2009-05-15", "close": 8353.8, "volume": 0.0}, {"date": "2009-05-18", "close": 7757.1, "volume": 0.0}, {"date": "2009-05-19", "close": 7757.1, "volume": 2.0}, {"date": "2009-05-21", "close": 7757.1, "volume": 0.0}, {"date": "2009-05-22", "close": 8950.5, "volume": 2.0}, {"date": "2009-05-25", "close": 8055.45, "volume": 1.0}, {"date": "2009-05-26", "close": 8950.5, "volume": 3.0}, {"date": "2009-05-27", "close": 8353.8, "volume": 3.0}, {"date": "2009-05-28", "close": 10740.6, "volume": 12.0}, {"date": "2009-05-29", "close": 11635.65, "volume": 12.0}, {"date": "2009-06-01", "close": 11635.65, "volume": 1.0}, {"date": "2009-06-02", "close": 11934.0, "volume": 1.0}, {"date": "2009-06-03", "close": 10740.6, "volume": 1.0}, {"date": "2009-06-04", "close": 10143.9, "volume": 0.0}, {"date": "2009-06-05", "close": 10143.9, "volume": 0.0}, {"date": "2009-06-09", "close": 9547.2, "volume": 0.0}, {"date": "2009-06-10", "close": 9547.2, "volume": 1.0}, {"date": "2009-06-11", "close": 9547.2, "volume": 0.0}, {"date": "2009-06-12", "close": 9248.85, "volume": 1.0}, {"date": "2009-06-15", "close": 9845.55, "volume": 0.0}, {"date": "2009-06-16", "close": 8950.5, "volume": 1.0}, {"date": "2009-06-17", "close": 8950.5, "volume": 0.0}, {"date": "2009-06-18", "close": 8353.8, "volume": 0.0}, {"date": "2009-06-19", "close": 7757.1, "volume": 1.0}, {"date": "2009-06-22", "close": 8055.45, "volume": 0.0}, {"date": "2009-06-23", "close": 8353.8, "volume": 0.0}, {"date": "2009-06-24", "close": 8055.45, "volume": 1.0}, {"date": "2009-06-25", "close": 8055.45, "volume": 0.0}, {"date": "2009-06-26", "close": 8353.8, "volume": 0.0}, {"date": "2009-06-29", "close": 8950.5, "volume": 1.0}, {"date": "2009-06-30", "close": 7757.1, "volume": 0.0}, {"date": "2009-07-01", "close": 8950.5, "volume": 1.0}, {"date": "2009-07-02", "close": 8950.5, "volume": 0.0}, {"date": "2009-07-03", "close": 8950.5, "volume": 1.0}, {"date": "2009-07-06", "close": 8950.5, "volume": 1.0}, {"date": "2009-07-07", "close": 8950.5, "volume": 0.0}, {"date": "2009-07-08", "close": 7757.1, "volume": 0.0}, {"date": "2009-07-09", "close": 7757.1, "volume": 1.0}, {"date": "2009-07-13", "close": 8055.45, "volume": 0.0}, {"date": "2009-07-14", "close": 7757.1, "volume": 0.0}, {"date": "2009-07-16", "close": 8055.45, "volume": 1.0}, {"date": "2009-07-17", "close": 8055.45, "volume": 0.0}, {"date": "2009-07-20", "close": 8055.45, "volume": 0.0}, {"date": "2009-07-21", "close": 8055.45, "volume": 0.0}, {"date": "2009-07-22", "close": 8055.45, "volume": 0.0}, {"date": "2009-07-23", "close": 7160.4, "volume": 0.0}, {"date": "2009-07-24", "close": 7160.4, "volume": 0.0}, {"date": "2009-07-28", "close": 7160.4, "volume": 0.0}, {"date": "2009-07-31", "close": 7757.1, "volume": 1.0}, {"date": "2009-08-03", "close": 7160.4, "volume": 0.0}, {"date": "2009-08-04", "close": 7458.75, "volume": 0.0}, {"date": "2009-08-05", "close": 7160.4, "volume": 1.0}, {"date": "2009-08-07", "close": 7160.4, "volume": 1.0}, {"date": "2009-08-10", "close": 6265.35, "volume": 1.0}, {"date": "2009-08-11", "close": 6563.7, "volume": 0.0}, {"date": "2009-08-12", "close": 6563.7, "volume": 1.0}, {"date": "2009-08-13", "close": 8055.45, "volume": 1.0}, {"date": "2009-08-14", "close": 6563.7, "volume": 1.0}, {"date": "2009-08-18", "close": 7160.4, "volume": 0.0}, {"date": "2009-08-19", "close": 7757.1, "volume": 0.0}, {"date": "2009-08-20", "close": 6563.7, "volume": 0.0}, {"date": "2009-08-21", "close": 6563.7, "volume": 2.0}, {"date": "2009-08-24", "close": 6563.7, "volume": 2.0}, {"date": "2009-08-25", "close": 6862.05, "volume": 0.0}, {"date": "2009-08-27", "close": 7160.4, "volume": 0.0}, {"date": "2009-08-28", "close": 6265.35, "volume": 1.0}, {"date": "2009-08-31", "close": 6862.05, "volume": 0.0}, {"date": "2009-09-01", "close": 6862.05, "volume": 0.0}, {"date": "2009-09-02", "close": 8353.8, "volume": 7.0}, {"date": "2009-09-03", "close": 7458.75, "volume": 2.0}, {"date": "2009-09-04", "close": 6862.05, "volume": 0.0}, {"date": "2009-09-07", "close": 6265.35, "volume": 0.0}, {"date": "2009-09-09", "close": 6563.7, "volume": 0.0}, {"date": "2009-09-10", "close": 6563.7, "volume": 0.0}, {"date": "2009-09-11", "close": 6563.7, "volume": 0.0}, {"date": "2009-09-14", "close": 6265.35, "volume": 4.0}, {"date": "2009-09-15", "close": 6265.35, "volume": 3.0}, {"date": "2009-09-16", "close": 6265.35, "volume": 0.0}, {"date": "2009-09-17", "close": 6265.35, "volume": 0.0}, {"date": "2009-09-18", "close": 6265.35, "volume": 0.0}, {"date": "2009-09-21", "close": 6563.7, "volume": 1.0}, {"date": "2009-09-22", "close": 6563.7, "volume": 0.0}, {"date": "2009-09-23", "close": 6265.35, "volume": 8.0}, {"date": "2009-09-24", "close": 6862.05, "volume": 0.0}, {"date": "2009-09-25", "close": 6265.35, "volume": 0.0}, {"date": "2009-09-29", "close": 6862.05, "volume": 0.0}, {"date": "2009-09-30", "close": 6563.7, "volume": 1.0}, {"date": "2009-10-01", "close": 7160.4, "volume": 0.0}, {"date": "2009-10-02", "close": 6563.7, "volume": 0.0}, {"date": "2009-10-05", "close": 6563.7, "volume": 0.0}, {"date": "2009-10-08", "close": 6563.7, "volume": 2.0}, {"date": "2009-10-09", "close": 6265.35, "volume": 1.0}, {"date": "2009-10-12", "close": 7160.4, "volume": 2.0}, {"date": "2009-10-13", "close": 6265.35, "volume": 0.0}, {"date": "2009-10-14", "close": 6265.35, "volume": 1.0}, {"date": "2009-10-15", "close": 6563.7, "volume": 0.0}, {"date": "2009-10-16", "close": 5967.0, "volume": 1.0}, {"date": "2009-10-19", "close": 5967.0, "volume": 2.0}, {"date": "2009-10-20", "close": 6265.35, "volume": 0.0}, {"date": "2009-10-22", "close": 5967.0, "volume": 0.0}, {"date": "2009-10-23", "close": 5967.0, "volume": 3.0}, {"date": "2009-10-26", "close": 5668.65, "volume": 2.0}, {"date": "2009-10-27", "close": 5668.65, "volume": 2.0}, {"date": "2009-10-28", "close": 5071.95, "volume": 1.0}, {"date": "2009-10-30", "close": 5370.3, "volume": 1.0}, {"date": "2009-11-02", "close": 5370.3, "volume": 1.0}, {"date": "2009-11-03", "close": 5967.0, "volume": 0.0}, {"date": "2009-11-06", "close": 6862.05, "volume": 2.0}, {"date": "2009-11-09", "close": 4952.61, "volume": 4.0}, {"date": "2009-11-12", "close": 5071.95, "volume": 0.0}, {"date": "2009-11-13", "close": 7458.75, "volume": 23.0}, {"date": "2009-11-16", "close": 7757.1, "volume": 1.0}, {"date": "2009-11-17", "close": 7160.4, "volume": 16.0}, {"date": "2009-11-18", "close": 7160.4, "volume": 2.0}, {"date": "2009-11-19", "close": 7160.4, "volume": 0.0}, {"date": "2009-11-20", "close": 6265.35, "volume": 4.0}, {"date": "2009-11-23", "close": 6265.35, "volume": 0.0}, {"date": "2009-11-24", "close": 6265.35, "volume": 1.0}, {"date": "2009-11-25", "close": 8353.8, "volume": 8.0}, {"date": "2009-11-26", "close": 8353.8, "volume": 1.0}, {"date": "2009-11-30", "close": 8055.45, "volume": 1.0}, {"date": "2009-12-01", "close": 6862.05, "volume": 1.0}, {"date": "2009-12-02", "close": 6563.7, "volume": 0.0}, {"date": "2009-12-03", "close": 6563.7, "volume": 0.0}, {"date": "2009-12-10", "close": 6563.7, "volume": 0.0}, {"date": "2009-12-14", "close": 6265.35, "volume": 1.0}, {"date": "2009-12-18", "close": 6265.35, "volume": 2.0}, {"date": "2009-12-21", "close": 5967.0, "volume": 1.0}, {"date": "2009-12-29", "close": 6265.35, "volume": 0.0}, {"date": "2009-12-30", "close": 5967.0, "volume": 0.0}, {"date": "2010-01-04", "close": 5967.0, "volume": 0.0}, {"date": "2010-01-07", "close": 5668.65, "volume": 0.0}, {"date": "2010-01-08", "close": 5967.0, "volume": 1.0}, {"date": "2010-01-13", "close": 5907.33, "volume": 1.0}, {"date": "2010-01-14", "close": 5907.33, "volume": 1.0}, {"date": "2010-01-18", "close": 5907.33, "volume": 1.0}, {"date": "2010-01-19", "close": 5907.33, "volume": 0.0}, {"date": "2010-01-20", "close": 7160.4, "volume": 4.0}, {"date": "2010-01-21", "close": 5907.33, "volume": 5.0}, {"date": "2010-01-22", "close": 5907.33, "volume": 1.0}, {"date": "2010-01-27", "close": 5907.33, "volume": 1.0}, {"date": "2010-01-29", "close": 5549.31, "volume": 1.0}, {"date": "2010-02-01", "close": 5370.3, "volume": 4.0}, {"date": "2010-02-02", "close": 5608.98, "volume": 0.0}, {"date": "2010-02-05", "close": 5847.66, "volume": 1.0}, {"date": "2010-02-08", "close": 6265.35, "volume": 0.0}, {"date": "2010-02-10", "close": 6265.35, "volume": 2.0}, {"date": "2010-02-11", "close": 6265.35, "volume": 1.0}, {"date": "2010-02-15", "close": 6563.7, "volume": 0.0}, {"date": "2010-02-16", "close": 6265.35, "volume": 2.0}, {"date": "2010-02-17", "close": 8652.15, "volume": 14.0}, {"date": "2010-02-18", "close": 7160.4, "volume": 3.0}, {"date": "2010-02-19", "close": 5967.0, "volume": 6.0}, {"date": "2010-02-22", "close": 5967.0, "volume": 1.0}, {"date": "2010-02-23", "close": 6563.7, "volume": 1.0}, {"date": "2010-02-24", "close": 5967.0, "volume": 12.0}, {"date": "2010-02-25", "close": 5549.31, "volume": 5.0}, {"date": "2010-02-26", "close": 5549.31, "volume": 1.0}, {"date": "2010-03-01", "close": 5608.98, "volume": 5.0}, {"date": "2010-03-02", "close": 5549.31, "volume": 0.0}, {"date": "2010-03-03", "close": 5549.31, "volume": 1.0}, {"date": "2010-03-05", "close": 5549.31, "volume": 0.0}, {"date": "2010-03-12", "close": 5489.64, "volume": 1.0}, {"date": "2010-03-15", "close": 5489.64, "volume": 0.0}, {"date": "2011-07-26", "close": 318.24, "volume": 1.0}, {"date": "2011-07-27", "close": 576.81, "volume": 640.0}, {"date": "2011-07-28", "close": 497.25, "volume": 30.0}, {"date": "2011-07-29", "close": 477.36, "volume": 12.0}, {"date": "2011-08-03", "close": 457.47, "volume": 50.0}, {"date": "2011-08-05", "close": 358.02, "volume": 32.0}, {"date": "2011-08-09", "close": 377.91, "volume": 20.0}, {"date": "2011-08-10", "close": 397.8, "volume": 3.0}, {"date": "2011-08-11", "close": 377.91, "volume": 0.0}, {"date": "2011-08-12", "close": 377.91, "volume": 13.0}, {"date": "2011-08-15", "close": 377.91, "volume": 0.0}, {"date": "2011-08-16", "close": 377.91, "volume": 0.0}, {"date": "2011-08-19", "close": 377.91, "volume": 20.0}, {"date": "2011-08-25", "close": 377.91, "volume": 10.0}, {"date": "2011-08-26", "close": 377.91, "volume": 1.0}, {"date": "2011-08-30", "close": 457.47, "volume": 1.0}, {"date": "2011-09-01", "close": 457.47, "volume": 33.0}, {"date": "2011-09-02", "close": 457.47, "volume": 13.0}, {"date": "2011-09-05", "close": 457.47, "volume": 1.0}, {"date": "2011-09-06", "close": 437.58, "volume": 1.0}, {"date": "2011-09-07", "close": 437.58, "volume": 2.0}, {"date": "2011-09-08", "close": 417.69, "volume": 6.0}, {"date": "2011-09-09", "close": 417.69, "volume": 2.0}, {"date": "2011-09-12", "close": 397.8, "volume": 29.0}, {"date": "2011-09-13", "close": 377.91, "volume": 7.0}, {"date": "2011-09-14", "close": 377.91, "volume": 28.0}, {"date": "2011-09-15", "close": 377.91, "volume": 1.0}, {"date": "2011-09-16", "close": 358.02, "volume": 8.0}, {"date": "2011-09-19", "close": 358.02, "volume": 4.0}, {"date": "2011-09-23", "close": 358.02, "volume": 5.0}, {"date": "2011-09-26", "close": 358.02, "volume": 1.0}, {"date": "2011-09-29", "close": 417.69, "volume": 6.0}, {"date": "2011-09-30", "close": 338.13, "volume": 2.0}, {"date": "2011-10-11", "close": 338.13, "volume": 0.0}, {"date": "2011-10-17", "close": 318.24, "volume": 4.0}, {"date": "2011-10-18", "close": 318.24, "volume": 23.0}, {"date": "2011-10-28", "close": 298.35, "volume": 0.0}, {"date": "2011-10-31", "close": 318.24, "volume": 8.0}, {"date": "2011-11-01", "close": 377.91, "volume": 0.0}, {"date": "2011-11-07", "close": 358.02, "volume": 16.0}, {"date": "2011-11-09", "close": 377.91, "volume": 27.0}, {"date": "2011-11-14", "close": 377.91, "volume": 24.0}, {"date": "2011-11-15", "close": 318.24, "volume": 2.0}, {"date": "2011-11-21", "close": 338.13, "volume": 5.0}, {"date": "2011-11-22", "close": 338.13, "volume": 2.0}, {"date": "2011-11-28", "close": 338.13, "volume": 25.0}, {"date": "2011-11-30", "close": 338.13, "volume": 3.0}, {"date": "2011-12-05", "close": 338.13, "volume": 6.0}, {"date": "2011-12-14", "close": 318.24, "volume": 0.0}, {"date": "2012-01-04", "close": 318.24, "volume": 0.0}, {"date": "2012-01-05", "close": 318.24, "volume": 2.0}, {"date": "2012-01-06", "close": 338.13, "volume": 0.0}, {"date": "2012-01-09", "close": 318.24, "volume": 8.0}, {"date": "2012-01-10", "close": 298.35, "volume": 0.0}, {"date": "2012-01-19", "close": 318.24, "volume": 22.0}, {"date": "2012-01-20", "close": 338.13, "volume": 9.0}, {"date": "2012-01-30", "close": 358.02, "volume": 24.0}, {"date": "2012-02-02", "close": 358.02, "volume": 0.0}, {"date": "2012-02-07", "close": 377.91, "volume": 26.0}, {"date": "2012-02-17", "close": 397.8, "volume": 101.0}, {"date": "2012-02-20", "close": 358.02, "volume": 25.0}, {"date": "2012-02-22", "close": 358.02, "volume": 0.0}, {"date": "2012-02-23", "close": 397.8, "volume": 8.0}, {"date": "2012-03-01", "close": 318.24, "volume": 30.0}, {"date": "2012-03-05", "close": 318.24, "volume": 14.0}, {"date": "2012-03-06", "close": 397.8, "volume": 10.0}, {"date": "2012-03-09", "close": 318.24, "volume": 50.0}, {"date": "2012-03-13", "close": 318.24, "volume": 13.0}, {"date": "2012-03-16", "close": 298.35, "volume": 38.0}, {"date": "2012-04-12", "close": 318.24, "volume": 101.0}, {"date": "2012-04-18", "close": 338.13, "volume": 0.0}, {"date": "2012-04-20", "close": 318.24, "volume": 25.0}, {"date": "2012-04-23", "close": 318.24, "volume": 101.0}, {"date": "2012-04-26", "close": 338.13, "volume": 2.0}, {"date": "2012-05-03", "close": 338.13, "volume": 1.0}, {"date": "2012-05-04", "close": 377.91, "volume": 2.0}, {"date": "2012-05-07", "close": 377.91, "volume": 18.0}, {"date": "2012-05-09", "close": 377.91, "volume": 23.0}, {"date": "2012-05-11", "close": 397.8, "volume": 33.0}, {"date": "2012-05-22", "close": 377.91, "volume": 10.0}, {"date": "2012-05-24", "close": 358.02, "volume": 3.0}, {"date": "2012-05-25", "close": 338.13, "volume": 2.0}, {"date": "2012-05-28", "close": 358.02, "volume": 3.0}, {"date": "2012-05-31", "close": 358.02, "volume": 6.0}, {"date": "2012-06-18", "close": 397.8, "volume": 3.0}, {"date": "2012-06-29", "close": 258.57, "volume": 4.0}, {"date": "2012-07-03", "close": 258.57, "volume": 0.0}, {"date": "2012-07-10", "close": 218.79, "volume": 104.0}, {"date": "2012-07-20", "close": 139.23, "volume": 2.0}, {"date": "2012-08-15", "close": 159.12, "volume": 5.0}, {"date": "2012-08-16", "close": 139.23, "volume": 8.0}, {"date": "2012-08-20", "close": 139.23, "volume": 0.0}, {"date": "2012-08-22", "close": 139.23, "volume": 0.0}, {"date": "2012-09-03", "close": 139.23, "volume": 75.0}, {"date": "2012-09-05", "close": 139.23, "volume": 22.0}, {"date": "2012-10-08", "close": 159.12, "volume": 22.0}, {"date": "2012-10-10", "close": 159.12, "volume": 0.0}, {"date": "2012-10-12", "close": 159.12, "volume": 3.0}, {"date": "2012-10-15", "close": 139.23, "volume": 1.0}, {"date": "2012-11-07", "close": 139.23, "volume": 2.0}, {"date": "2012-11-09", "close": 139.23, "volume": 4.0}, {"date": "2012-12-04", "close": 99.45, "volume": 0.0}, {"date": "2013-01-16", "close": 139.23, "volume": 352.0}, {"date": "2013-01-17", "close": 159.12, "volume": 3.0}, {"date": "2013-01-24", "close": 99.45, "volume": 3.0}, {"date": "2013-02-08", "close": 99.45, "volume": 0.0}, {"date": "2013-02-11", "close": 139.23, "volume": 10.0}, {"date": "2013-02-21", "close": 99.45, "volume": 8.0}, {"date": "2013-02-22", "close": 79.56, "volume": 20.0}, {"date": "2013-03-04", "close": 79.56, "volume": 49.0}, {"date": "2013-03-07", "close": 79.56, "volume": 0.0}, {"date": "2013-03-08", "close": 79.56, "volume": 5.0}, {"date": "2013-03-11", "close": 79.56, "volume": 9.0}, {"date": "2013-03-21", "close": 59.67, "volume": 2.0}, {"date": "2013-04-03", "close": 59.67, "volume": 47.0}, {"date": "2013-04-04", "close": 59.67, "volume": 2.0}, {"date": "2013-04-26", "close": 59.67, "volume": 9.0}, {"date": "2013-05-20", "close": 39.78, "volume": 1.0}, {"date": "2013-05-21", "close": 39.78, "volume": 0.0}, {"date": "2013-06-06", "close": 39.78, "volume": 2.0}, {"date": "2013-06-19", "close": 39.78, "volume": 0.0}, {"date": "2013-06-24", "close": 39.78, "volume": 11.0}, {"date": "2013-07-24", "close": 39.78, "volume": 0.0}, {"date": "2013-07-30", "close": 39.78, "volume": 50.0}, {"date": "2013-08-19", "close": 59.67, "volume": 15.0}, {"date": "2013-08-27", "close": 39.78, "volume": 0.0}, {"date": "2013-09-17", "close": 179.01, "volume": 5117.0}, {"date": "2013-09-18", "close": 159.12, "volume": 668.0}, {"date": "2013-09-19", "close": 159.12, "volume": 268.0}, {"date": "2013-09-20", "close": 139.23, "volume": 234.0}, {"date": "2013-09-23", "close": 179.01, "volume": 394.0}, {"date": "2013-09-24", "close": 159.12, "volume": 389.0}, {"date": "2013-09-25", "close": 179.01, "volume": 215.0}, {"date": "2013-09-26", "close": 179.01, "volume": 87.0}, {"date": "2013-09-27", "close": 159.12, "volume": 90.0}, {"date": "2013-09-30", "close": 159.12, "volume": 83.0}, {"date": "2013-10-01", "close": 159.12, "volume": 3.0}, {"date": "2013-10-02", "close": 159.12, "volume": 225.0}, {"date": "2013-10-03", "close": 159.12, "volume": 39.0}, {"date": "2013-10-07", "close": 159.12, "volume": 4.0}, {"date": "2013-10-09", "close": 139.23, "volume": 120.0}, {"date": "2013-10-10", "close": 119.34, "volume": 482.0}, {"date": "2013-10-11", "close": 139.23, "volume": 52.0}, {"date": "2013-10-15", "close": 119.34, "volume": 45.0}, {"date": "2013-10-16", "close": 119.34, "volume": 50.0}, {"date": "2013-10-18", "close": 119.34, "volume": 28.0}, {"date": "2013-10-21", "close": 119.34, "volume": 183.0}, {"date": "2013-10-22", "close": 139.23, "volume": 7.0}, {"date": "2013-10-23", "close": 119.34, "volume": 5.0}, {"date": "2013-10-24", "close": 139.23, "volume": 72.0}, {"date": "2013-10-28", "close": 119.34, "volume": 87.0}, {"date": "2013-10-30", "close": 119.34, "volume": 40.0}, {"date": "2013-11-01", "close": 139.23, "volume": 42.0}, {"date": "2013-11-04", "close": 139.23, "volume": 59.0}, {"date": "2013-11-07", "close": 139.23, "volume": 13.0}, {"date": "2013-11-13", "close": 119.34, "volume": 3.0}, {"date": "2013-11-14", "close": 119.34, "volume": 7.0}, {"date": "2013-11-15", "close": 119.34, "volume": 6.0}, {"date": "2013-11-18", "close": 119.34, "volume": 2.0}, {"date": "2013-11-25", "close": 119.34, "volume": 3.0}, {"date": "2013-11-28", "close": 119.34, "volume": 17.0}, {"date": "2013-11-29", "close": 119.34, "volume": 9.0}, {"date": "2013-12-03", "close": 119.34, "volume": 5.0}, {"date": "2013-12-13", "close": 119.34, "volume": 2.0}, {"date": "2013-12-16", "close": 119.34, "volume": 3.0}, {"date": "2014-01-06", "close": 99.45, "volume": 7.0}, {"date": "2014-01-07", "close": 99.45, "volume": 6.0}, {"date": "2014-01-09", "close": 99.45, "volume": 13.0}, {"date": "2014-01-15", "close": 119.34, "volume": 36.0}, {"date": "2014-01-16", "close": 119.34, "volume": 0.0}, {"date": "2014-01-17", "close": 139.23, "volume": 4.0}, {"date": "2014-01-22", "close": 139.23, "volume": 3.0}, {"date": "2014-02-11", "close": 139.23, "volume": null}, {"date": "2014-02-13", "close": 99.45, "volume": 15.0}, {"date": "2014-02-17", "close": 99.45, "volume": 5.0}, {"date": "2014-03-14", "close": 99.45, "volume": 55.0}, {"date": "2014-03-19", "close": 79.56, "volume": 5.0}, {"date": "2014-03-25", "close": 99.45, "volume": 13.0}, {"date": "2014-04-07", "close": 99.45, "volume": 256.0}, {"date": "2014-04-08", "close": 99.45, "volume": 5.0}, {"date": "2014-04-09", "close": 79.56, "volume": 5.0}, {"date": "2014-04-22", "close": 79.56, "volume": 3.0}, {"date": "2014-05-05", "close": 79.56, "volume": 14.0}, {"date": "2014-05-07", "close": 79.56, "volume": 3.0}, {"date": "2014-05-08", "close": 79.56, "volume": 35.0}, {"date": "2014-05-13", "close": 79.56, "volume": 10.0}, {"date": "2014-05-28", "close": 79.56, "volume": 35.0}, {"date": "2014-05-30", "close": 79.56, "volume": 754.0}, {"date": "2014-06-04", "close": 139.23, "volume": 190.0}, {"date": "2014-06-05", "close": 139.23, "volume": 226.0}, {"date": "2014-06-06", "close": 159.12, "volume": 31.0}, {"date": "2014-06-10", "close": 139.23, "volume": 94.0}, {"date": "2014-06-11", "close": 139.23, "volume": 32.0}, {"date": "2014-06-17", "close": 119.34, "volume": 2.0}, {"date": "2014-06-19", "close": 119.34, "volume": 3.0}, {"date": "2014-06-23", "close": 139.23, "volume": 38.0}, {"date": "2014-06-25", "close": 119.34, "volume": 13.0}, {"date": "2014-06-26", "close": 119.34, "volume": 30.0}, {"date": "2014-06-27", "close": 139.23, "volume": 15.0}, {"date": "2014-07-23", "close": 79.56, "volume": 6.0}, {"date": "2014-07-25", "close": 79.56, "volume": 0.0}, {"date": "2014-07-30", "close": 79.56, "volume": 1.0}, {"date": "2014-08-05", "close": 79.56, "volume": 14.0}, {"date": "2014-08-14", "close": 179.01, "volume": 896.0}, {"date": "2014-08-15", "close": 179.01, "volume": 457.0}, {"date": "2014-08-18", "close": 159.12, "volume": 9.0}, {"date": "2014-08-19", "close": 159.12, "volume": 117.0}, {"date": "2014-08-20", "close": 159.12, "volume": 5.0}, {"date": "2014-08-21", "close": 159.12, "volume": 790.0}, {"date": "2014-08-26", "close": 139.23, "volume": 3.0}, {"date": "2014-08-27", "close": 179.01, "volume": 61.0}, {"date": "2014-08-28", "close": 159.12, "volume": 197.0}, {"date": "2014-08-29", "close": 179.01, "volume": 46.0}, {"date": "2014-09-01", "close": 179.01, "volume": 6.0}, {"date": "2014-09-15", "close": 119.34, "volume": 101.0}, {"date": "2014-09-16", "close": 119.34, "volume": 101.0}, {"date": "2014-09-22", "close": 119.34, "volume": 0.0}, {"date": "2014-09-23", "close": 139.23, "volume": 7.0}, {"date": "2014-09-24", "close": 139.23, "volume": 8.0}, {"date": "2014-09-25", "close": 159.12, "volume": 10.0}, {"date": "2014-09-29", "close": 139.23, "volume": 42.0}, {"date": "2014-09-30", "close": 119.34, "volume": 88.0}, {"date": "2014-10-01", "close": 119.34, "volume": 0.0}, {"date": "2014-10-03", "close": 119.34, "volume": 127.0}, {"date": "2014-10-06", "close": 119.34, "volume": 9.0}, {"date": "2014-10-07", "close": 119.34, "volume": 9.0}, {"date": "2014-10-10", "close": 99.45, "volume": 50.0}, {"date": "2014-10-14", "close": 99.45, "volume": 21.0}, {"date": "2014-10-17", "close": 99.45, "volume": 28.0}, {"date": "2014-10-20", "close": 119.34, "volume": 17.0}, {"date": "2014-10-30", "close": 119.34, "volume": 0.0}, {"date": "2014-10-31", "close": 99.45, "volume": 126.0}, {"date": "2014-11-03", "close": 99.45, "volume": 2.0}, {"date": "2014-11-11", "close": 99.45, "volume": 78.0}, {"date": "2014-11-13", "close": 99.45, "volume": 76.0}, {"date": "2014-11-19", "close": 79.56, "volume": 49.0}, {"date": "2014-11-20", "close": 79.56, "volume": 142.0}, {"date": "2014-11-28", "close": 79.56, "volume": 112.0}, {"date": "2014-12-03", "close": 79.56, "volume": 74.0}, {"date": "2014-12-04", "close": 99.45, "volume": 9.0}, {"date": "2014-12-15", "close": 79.56, "volume": 15.0}, {"date": "2014-12-16", "close": 59.67, "volume": 21.0}, {"date": "2014-12-22", "close": 79.56, "volume": 6.0}, {"date": "2014-12-23", "close": 79.56, "volume": 18.0}, {"date": "2015-01-22", "close": 59.67, "volume": 50.0}, {"date": "2015-01-30", "close": 59.67, "volume": 10.0}, {"date": "2015-02-05", "close": 59.67, "volume": 20.0}, {"date": "2015-02-24", "close": 79.56, "volume": 50.0}, {"date": "2015-02-27", "close": 79.56, "volume": 63.0}, {"date": "2015-03-05", "close": 79.56, "volume": 85.0}, {"date": "2015-03-10", "close": 59.67, "volume": 3.0}, {"date": "2015-03-12", "close": 59.67, "volume": 126.0}, {"date": "2015-03-19", "close": 59.67, "volume": 19.0}, {"date": "2015-03-20", "close": 79.56, "volume": 9.0}, {"date": "2015-04-01", "close": 79.56, "volume": 33.0}, {"date": "2015-04-07", "close": 79.56, "volume": 11.0}, {"date": "2015-04-10", "close": 59.67, "volume": 5.0}, {"date": "2015-04-13", "close": 59.67, "volume": 11.0}, {"date": "2015-04-17", "close": 99.45, "volume": 231.0}, {"date": "2015-04-20", "close": 99.45, "volume": 0.0}, {"date": "2015-04-28", "close": 99.45, "volume": 15.0}, {"date": "2015-05-04", "close": 99.45, "volume": 138.0}, {"date": "2015-05-06", "close": 99.45, "volume": 20.0}, {"date": "2015-05-07", "close": 99.45, "volume": 655.0}, {"date": "2015-05-11", "close": 119.34, "volume": 128.0}, {"date": "2015-05-12", "close": 119.34, "volume": 151.0}, {"date": "2015-05-14", "close": 119.34, "volume": 35.0}, {"date": "2015-05-15", "close": 119.34, "volume": 35.0}, {"date": "2015-05-18", "close": 119.34, "volume": 202.0}, {"date": "2015-05-20", "close": 119.34, "volume": 8.0}, {"date": "2015-05-21", "close": 99.45, "volume": 8.0}, {"date": "2015-05-22", "close": 99.45, "volume": 158.0}, {"date": "2015-05-26", "close": 119.34, "volume": 444.0}, {"date": "2015-05-29", "close": 99.45, "volume": 285.0}, {"date": "2015-07-30", "close": 82.5435, "volume": 6973.0}, {"date": "2015-07-31", "close": 82.5435, "volume": 225.0}, {"date": "2015-08-03", "close": 81.549, "volume": 608.0}, {"date": "2015-08-04", "close": 73.593, "volume": 668.0}, {"date": "2015-08-05", "close": 72.5985, "volume": 3836.0}, {"date": "2015-08-06", "close": 74.5875, "volume": 342.0}, {"date": "2015-08-07", "close": 69.615, "volume": 690.0}, {"date": "2015-08-10", "close": 63.648, "volume": 379.0}, {"date": "2015-08-11", "close": 59.67, "volume": 648.0}, {"date": "2015-08-12", "close": 59.67, "volume": 1355.0}, {"date": "2015-08-13", "close": 59.67, "volume": 619.0}, {"date": "2015-08-14", "close": 62.6535, "volume": 302.0}, {"date": "2015-08-17", "close": 69.615, "volume": 846.0}, {"date": "2015-08-18", "close": 69.615, "volume": 1714.0}, {"date": "2015-08-19", "close": 70.6095, "volume": 640.0}, {"date": "2015-08-20", "close": 69.615, "volume": 1015.0}, {"date": "2015-08-21", "close": 68.6205, "volume": 312.0}, {"date": "2015-08-24", "close": 57.681, "volume": 674.0}, {"date": "2015-08-25", "close": 57.681, "volume": 101.0}, {"date": "2015-08-26", "close": 56.6865, "volume": 581.0}, {"date": "2015-08-27", "close": 53.703, "volume": 1006.0}, {"date": "2015-08-28", "close": 54.6975, "volume": 855.0}, {"date": "2015-08-31", "close": 56.6865, "volume": 581.0}, {"date": "2015-09-01", "close": 52.7085, "volume": 1264.0}, {"date": "2015-09-02", "close": 52.7085, "volume": 3.0}, {"date": "2015-09-03", "close": 52.7085, "volume": 60.0}, {"date": "2015-09-04", "close": 61.659, "volume": 4037.0}, {"date": "2015-09-07", "close": 52.7085, "volume": 1106.0}, {"date": "2015-09-08", "close": 52.7085, "volume": 76.0}, {"date": "2015-09-09", "close": 49.725, "volume": 121.0}, {"date": "2015-09-10", "close": 49.725, "volume": 412.0}, {"date": "2015-09-11", "close": 49.725, "volume": 52.0}, {"date": "2015-09-14", "close": 49.725, "volume": 151.0}, {"date": "2015-09-15", "close": 49.725, "volume": 101.0}, {"date": "2015-09-16", "close": 49.725, "volume": 101.0}, {"date": "2015-09-18", "close": 49.725, "volume": 3.0}, {"date": "2015-09-22", "close": 49.725, "volume": 332.0}, {"date": "2015-09-23", "close": 49.725, "volume": 124.0}, {"date": "2015-09-24", "close": 49.725, "volume": 286.0}, {"date": "2015-09-25", "close": 49.725, "volume": 59.0}, {"date": "2015-09-28", "close": 49.725, "volume": 120.0}, {"date": "2015-09-29", "close": 53.703, "volume": 202.0}, {"date": "2015-09-30", "close": 51.714, "volume": 721.0}, {"date": "2015-10-01", "close": 59.67, "volume": 1126.0}, {"date": "2015-10-02", "close": 59.67, "volume": 110.0}, {"date": "2015-10-06", "close": 49.725, "volume": 121.0}, {"date": "2015-10-07", "close": 49.725, "volume": 1373.0}, {"date": "2015-10-08", "close": 49.725, "volume": 387.0}, {"date": "2015-10-09", "close": 48.7305, "volume": 553.0}, {"date": "2015-10-12", "close": 50.7195, "volume": 90.0}, {"date": "2015-10-13", "close": 55.692, "volume": 1694.0}, {"date": "2015-10-14", "close": 53.703, "volume": 1796.0}, {"date": "2015-10-15", "close": 58.6755, "volume": 191.0}, {"date": "2015-10-19", "close": 58.6755, "volume": 364.0}, {"date": "2015-10-20", "close": 56.6865, "volume": 493.0}, {"date": "2015-10-21", "close": 56.6865, "volume": 30.0}, {"date": "2015-10-22", "close": 55.692, "volume": 116.0}, {"date": "2015-10-23", "close": 56.6865, "volume": 60.0}, {"date": "2015-10-26", "close": 54.6975, "volume": 452.0}, {"date": "2015-10-27", "close": 53.703, "volume": 219.0}, {"date": "2015-10-28", "close": 50.7195, "volume": 191.0}, {"date": "2015-10-29", "close": 49.725, "volume": 553.0}, {"date": "2015-10-30", "close": 48.7305, "volume": 151.0}, {"date": "2015-11-02", "close": 48.7305, "volume": 43.0}, {"date": "2015-11-03", "close": 49.725, "volume": 41.0}, {"date": "2015-11-04", "close": 49.725, "volume": 678.0}, {"date": "2015-11-05", "close": 49.725, "volume": 254.0}, {"date": "2015-11-06", "close": 45.747, "volume": 436.0}, {"date": "2015-11-10", "close": 47.736, "volume": 306.0}, {"date": "2015-11-11", "close": 49.725, "volume": 198.0}, {"date": "2015-11-12", "close": 47.736, "volume": 2.0}, {"date": "2015-11-13", "close": 44.7525, "volume": 101.0}, {"date": "2015-11-16", "close": 46.7415, "volume": 30.0}, {"date": "2015-11-19", "close": 49.725, "volume": 101.0}, {"date": "2015-11-20", "close": 49.725, "volume": 60.0}, {"date": "2015-11-24", "close": 49.725, "volume": 20.0}, {"date": "2015-11-25", "close": 47.736, "volume": 603.0}, {"date": "2015-12-01", "close": 41.769, "volume": 20.0}, {"date": "2015-12-04", "close": 49.725, "volume": 50.0}, {"date": "2015-12-07", "close": 42.7635, "volume": 368.0}, {"date": "2015-12-08", "close": 44.7525, "volume": 207.0}, {"date": "2015-12-10", "close": 42.7635, "volume": 478.0}, {"date": "2015-12-11", "close": 39.78, "volume": 89.0}, {"date": "2015-12-14", "close": 41.769, "volume": 359.0}, {"date": "2015-12-15", "close": 41.769, "volume": 179.0}, {"date": "2015-12-16", "close": 44.7525, "volume": 82.0}, {"date": "2015-12-17", "close": 47.736, "volume": 17.0}, {"date": "2015-12-18", "close": 39.78, "volume": 232.0}, {"date": "2015-12-21", "close": 46.7415, "volume": 149.0}, {"date": "2015-12-22", "close": 43.758, "volume": 50.0}, {"date": "2015-12-23", "close": 43.758, "volume": 23.0}, {"date": "2015-12-29", "close": 43.758, "volume": 74.0}, {"date": "2015-12-30", "close": 46.7415, "volume": 54.0}, {"date": "2016-01-04", "close": 48.7305, "volume": 111.0}, {"date": "2016-01-05", "close": 40.7745, "volume": 88.0}, {"date": "2016-01-07", "close": 39.78, "volume": 352.0}, {"date": "2016-01-15", "close": 37.791, "volume": 87.0}, {"date": "2016-01-18", "close": 37.791, "volume": 4.0}, {"date": "2016-01-20", "close": 37.791, "volume": 112.0}, {"date": "2016-01-21", "close": 34.8075, "volume": 201.0}, {"date": "2016-01-28", "close": 39.78, "volume": 1106.0}, {"date": "2016-01-29", "close": 39.78, "volume": 178.0}, {"date": "2016-02-01", "close": 39.78, "volume": 9.0}, {"date": "2016-02-03", "close": 36.7965, "volume": 20.0}, {"date": "2016-02-05", "close": 39.78, "volume": 138.0}, {"date": "2016-02-08", "close": 39.78, "volume": 101.0}, {"date": "2016-02-09", "close": 39.78, "volume": 126.0}, {"date": "2016-02-10", "close": 39.78, "volume": 126.0}, {"date": "2016-02-16", "close": 39.78, "volume": 327.0}, {"date": "2016-02-26", "close": 39.78, "volume": 151.0}, {"date": "2016-03-01", "close": 34.8075, "volume": 533.0}, {"date": "2016-03-02", "close": 32.8185, "volume": 70.0}, {"date": "2016-03-03", "close": 29.835, "volume": 352.0}, {"date": "2016-03-04", "close": 29.835, "volume": 198.0}, {"date": "2016-03-07", "close": 29.835, "volume": 201.0}, {"date": "2016-03-08", "close": 29.835, "volume": 201.0}, {"date": "2016-03-09", "close": 29.835, "volume": 248.0}, {"date": "2016-03-10", "close": 29.835, "volume": 180.0}, {"date": "2016-03-15", "close": 27.846, "volume": 90.0}, {"date": "2016-03-16", "close": 29.835, "volume": 327.0}, {"date": "2016-03-17", "close": 35.802, "volume": 4855.0}, {"date": "2016-03-18", "close": 34.8075, "volume": 463.0}, {"date": "2016-03-23", "close": 37.791, "volume": 151.0}, {"date": "2016-03-24", "close": 37.791, "volume": 82.0}, {"date": "2016-03-30", "close": 34.8075, "volume": 40.0}, {"date": "2016-03-31", "close": 38.7855, "volume": 877.0}, {"date": "2016-04-01", "close": 39.78, "volume": 583.0}, {"date": "2016-04-04", "close": 37.791, "volume": 40.0}, {"date": "2016-04-05", "close": 38.7855, "volume": 51.0}, {"date": "2016-04-06", "close": 38.7855, "volume": 101.0}, {"date": "2016-04-07", "close": 37.791, "volume": 111.0}, {"date": "2016-04-08", "close": 35.802, "volume": 101.0}, {"date": "2016-04-11", "close": 34.8075, "volume": 45.0}, {"date": "2016-04-12", "close": 38.7855, "volume": 67.0}, {"date": "2016-04-20", "close": 32.8185, "volume": 336.0}, {"date": "2016-04-26", "close": 31.824, "volume": 382.0}, {"date": "2016-04-27", "close": 29.835, "volume": 40.0}, {"date": "2016-04-28", "close": 29.835, "volume": 83.0}, {"date": "2016-04-29", "close": 29.835, "volume": 146.0}, {"date": "2016-05-09", "close": 29.835, "volume": 49.0}, {"date": "2016-05-12", "close": 32.8185, "volume": 119.0}, {"date": "2016-05-20", "close": 32.8185, "volume": 166.0}, {"date": "2016-05-23", "close": 32.8185, "volume": 23.0}, {"date": "2016-05-30", "close": 38.7855, "volume": 337.0}, {"date": "2016-05-31", "close": 39.78, "volume": 809.0}, {"date": "2016-06-01", "close": 37.791, "volume": 325.0}, {"date": "2016-06-02", "close": 35.802, "volume": 404.0}, {"date": "2016-06-07", "close": 35.802, "volume": 724.0}, {"date": "2016-06-09", "close": 29.835, "volume": 503.0}, {"date": "2016-06-10", "close": 26.8515, "volume": 30.0}, {"date": "2016-06-15", "close": 23.868, "volume": 352.0}, {"date": "2016-06-17", "close": 23.868, "volume": 1010.0}, {"date": "2016-06-21", "close": 23.868, "volume": 40.0}, {"date": "2016-06-22", "close": 24.8625, "volume": 523.0}, {"date": "2016-06-24", "close": 24.8625, "volume": 164.0}, {"date": "2016-06-27", "close": 21.879, "volume": 0.0}, {"date": "2016-06-28", "close": 24.8625, "volume": 100.0}, {"date": "2016-06-29", "close": 24.8625, "volume": 100.0}, {"date": "2016-07-05", "close": 28.8405, "volume": 126.0}, {"date": "2016-07-06", "close": 24.8625, "volume": 92.0}, {"date": "2016-07-07", "close": 24.8625, "volume": 562.0}, {"date": "2016-07-08", "close": 24.8625, "volume": 494.0}, {"date": "2016-07-11", "close": 24.8625, "volume": 9.0}, {"date": "2016-07-13", "close": 21.879, "volume": 15.0}, {"date": "2016-07-14", "close": 20.8845, "volume": 804.0}, {"date": "2016-07-22", "close": 20.8845, "volume": 503.0}, {"date": "2016-07-25", "close": 17.901, "volume": 3.0}, {"date": "2016-07-26", "close": 18.8955, "volume": 1244.0}, {"date": "2016-07-28", "close": 16.9065, "volume": 30.0}, {"date": "2016-08-01", "close": 20.8845, "volume": 24.0}, {"date": "2016-08-02", "close": 14.9175, "volume": 1021.0}, {"date": "2016-08-03", "close": 17.901, "volume": 34.0}, {"date": "2016-08-05", "close": 14.9175, "volume": 86.0}, {"date": "2016-08-23", "close": 15.912, "volume": 151.0}, {"date": "2016-08-25", "close": 14.9175, "volume": 151.0}, {"date": "2016-08-26", "close": 17.901, "volume": 183.0}, {"date": "2016-08-31", "close": 17.901, "volume": 95.0}, {"date": "2016-09-01", "close": 14.9175, "volume": 509.0}, {"date": "2016-09-02", "close": 17.901, "volume": 20.0}, {"date": "2016-09-12", "close": 20.8845, "volume": 733.0}, {"date": "2016-09-16", "close": 21.879, "volume": 151.0}, {"date": "2016-09-20", "close": 16.9065, "volume": 277.0}, {"date": "2016-09-23", "close": 14.9175, "volume": 271.0}, {"date": "2016-09-28", "close": 19.89, "volume": 302.0}, {"date": "2016-09-29", "close": 19.89, "volume": 206.0}, {"date": "2016-10-03", "close": 18.8955, "volume": 201.0}, {"date": "2016-10-05", "close": 15.912, "volume": 1458.0}, {"date": "2016-10-06", "close": 14.9175, "volume": 427.0}, {"date": "2016-10-07", "close": 14.9175, "volume": 33.0}, {"date": "2016-10-10", "close": 14.9175, "volume": 67.0}, {"date": "2016-10-11", "close": 10.9395, "volume": 141.0}, {"date": "2016-10-12", "close": 14.9175, "volume": 91.0}, {"date": "2017-06-13", "close": 1.09395, "volume": 6006.0}, {"date": "2017-06-14", "close": 1.09395, "volume": 804.0}, {"date": "2017-06-15", "close": 1.09395, "volume": 86336.0}, {"date": "2017-06-16", "close": 1.143675, "volume": 503.0}, {"date": "2017-06-19", "close": 1.09395, "volume": 805.0}, {"date": "2017-06-20", "close": 1.243125, "volume": 3382.0}, {"date": "2017-06-22", "close": 1.243125, "volume": 3074.0}, {"date": "2017-06-23", "close": 1.243125, "volume": 2593.0}, {"date": "2017-06-26", "close": 1.243125, "volume": 804.0}, {"date": "2017-06-28", "close": 1.243125, "volume": 1.0}, {"date": "2017-06-30", "close": 0.944775, "volume": 723.0}, {"date": "2017-07-04", "close": 0.944775, "volume": 25.0}, {"date": "2017-07-13", "close": 1.044225, "volume": 94.0}, {"date": "2017-07-14", "close": 1.044225, "volume": 148.0}, {"date": "2017-07-21", "close": 1.09395, "volume": 594.0}, {"date": "2017-07-24", "close": 1.1934, "volume": 427.0}, {"date": "2017-07-28", "close": 1.29285, "volume": 1006.0}, {"date": "2017-08-01", "close": 1.29285, "volume": 4374.0}, {"date": "2017-08-02", "close": 1.29285, "volume": 654.0}, {"date": "2017-08-07", "close": 0.9945, "volume": 20.0}, {"date": "2017-08-08", "close": 1.09395, "volume": 957.0}, {"date": "2017-08-16", "close": 1.143675, "volume": 302.0}, {"date": "2017-08-18", "close": 1.1934, "volume": 40.0}, {"date": "2017-08-21", "close": 1.1934, "volume": 50.0}, {"date": "2017-08-23", "close": 1.1934, "volume": 10960.0}, {"date": "2017-08-29", "close": 1.044225, "volume": 774.0}, {"date": "2017-08-31", "close": 0.9945, "volume": 590.0}, {"date": "2017-09-12", "close": 0.944775, "volume": 0.0}, {"date": "2017-09-14", "close": 0.944775, "volume": 327.0}, {"date": "2017-09-15", "close": 0.944775, "volume": 0.0}, {"date": "2017-09-27", "close": 0.845325, "volume": 1803.0}, {"date": "2017-10-04", "close": 0.89505, "volume": 634.0}, {"date": "2017-10-05", "close": 0.845325, "volume": 2715.0}, {"date": "2017-10-11", "close": 0.89505, "volume": 496.0}, {"date": "2017-10-13", "close": 0.845325, "volume": 1850.0}, {"date": "2017-10-18", "close": 0.7956, "volume": 101.0}, {"date": "2017-10-19", "close": 0.89505, "volume": 494.0}, {"date": "2017-10-20", "close": 0.89505, "volume": 1592.0}, {"date": "2017-10-25", "close": 0.845325, "volume": 1.0}, {"date": "2017-10-26", "close": 0.9945, "volume": 1006.0}, {"date": "2017-10-27", "close": 1.1934, "volume": 4786.0}, {"date": "2017-10-30", "close": 1.09395, "volume": 5145.0}, {"date": "2017-10-31", "close": 1.09395, "volume": 4987.0}, {"date": "2017-11-01", "close": 1.243125, "volume": 4022.0}, {"date": "2017-11-03", "close": 1.09395, "volume": 1028.0}, {"date": "2017-11-10", "close": 0.89505, "volume": 261.0}, {"date": "2017-11-13", "close": 0.9945, "volume": 1058.0}, {"date": "2017-11-14", "close": 0.9945, "volume": 302.0}, {"date": "2017-11-16", "close": 0.944775, "volume": 2257.0}, {"date": "2017-11-17", "close": 1.243125, "volume": 18100.0}, {"date": "2017-11-21", "close": 0.9945, "volume": 545.0}, {"date": "2017-11-23", "close": 1.044225, "volume": 934.0}, {"date": "2017-11-30", "close": 1.243125, "volume": 12091.0}, {"date": "2017-12-04", "close": 0.9945, "volume": 1006.0}, {"date": "2017-12-07", "close": 1.243125, "volume": 4041.0}, {"date": "2017-12-13", "close": 1.09395, "volume": 47.0}, {"date": "2017-12-14", "close": 1.243125, "volume": 382.0}, {"date": "2017-12-20", "close": 1.49175, "volume": 684.0}, {"date": "2017-12-21", "close": 1.49175, "volume": 321.0}, {"date": "2018-01-03", "close": 1.49175, "volume": 2416.0}, {"date": "2018-01-19", "close": 1.49175, "volume": 2011.0}, {"date": "2018-01-24", "close": 1.29285, "volume": 2011.0}, {"date": "2018-01-29", "close": 1.3923, "volume": 3720.0}, {"date": "2018-02-01", "close": 1.342575, "volume": 1405.0}, {"date": "2018-02-06", "close": 1.29285, "volume": 4424.0}, {"date": "2018-02-07", "close": 1.1934, "volume": 6836.0}, {"date": "2018-02-14", "close": 1.243125, "volume": 0.0}, {"date": "2018-02-26", "close": 1.243125, "volume": 3218.0}, {"date": "2018-03-01", "close": 1.243125, "volume": 53.0}, {"date": "2018-03-08", "close": 1.243125, "volume": 101.0}, {"date": "2018-04-11", "close": 1.243125, "volume": 8.0}, {"date": "2018-05-03", "close": 1.243125, "volume": 126.0}, {"date": "2018-05-04", "close": 1.09395, "volume": 3017.0}, {"date": "2018-05-17", "close": 1.29285, "volume": 12165.0}, {"date": "2018-05-18", "close": 1.49175, "volume": 704.0}, {"date": "2018-05-21", "close": 1.49175, "volume": 1207.0}, {"date": "2018-05-22", "close": 1.49175, "volume": 775.0}, {"date": "2018-05-24", "close": 1.640925, "volume": 2413.0}, {"date": "2018-05-25", "close": 1.442025, "volume": 2182.0}, {"date": "2018-05-31", "close": 1.243125, "volume": 41.0}, {"date": "2018-06-01", "close": 1.243125, "volume": 40353.0}, {"date": "2018-06-06", "close": 1.243125, "volume": 19.0}, {"date": "2018-06-08", "close": 1.243125, "volume": 402.0}, {"date": "2018-06-12", "close": 1.342575, "volume": 101.0}, {"date": "2018-06-14", "close": 1.49175, "volume": 2305.0}, {"date": "2018-06-15", "close": 1.442025, "volume": 1156.0}, {"date": "2018-06-19", "close": 1.342575, "volume": 52.0}, {"date": "2018-06-20", "close": 1.342575, "volume": 0.0}, {"date": "2018-06-25", "close": 1.342575, "volume": 53.0}, {"date": "2018-06-26", "close": 1.342575, "volume": 1.0}, {"date": "2018-06-29", "close": 1.243125, "volume": 591.0}, {"date": "2018-07-03", "close": 1.243125, "volume": 10126.0}, {"date": "2018-07-09", "close": 1.29285, "volume": 8547.0}, {"date": "2018-07-11", "close": 1.49175, "volume": 1508.0}, {"date": "2018-07-17", "close": 1.243125, "volume": 22661.0}, {"date": "2018-07-23", "close": 1.243125, "volume": 25679.0}, {"date": "2018-09-03", "close": 1.342575, "volume": 23550.0}, {"date": "2018-09-04", "close": 1.29285, "volume": 18441.0}, {"date": "2018-09-05", "close": 1.49175, "volume": 49452.0}, {"date": "2018-09-06", "close": 1.442025, "volume": 45223.0}, {"date": "2018-09-07", "close": 1.3923, "volume": 8129.0}, {"date": "2018-09-10", "close": 1.3923, "volume": 6803.0}, {"date": "2018-09-11", "close": 1.3923, "volume": 14289.0}, {"date": "2018-09-12", "close": 1.342575, "volume": 54836.0}, {"date": "2018-09-13", "close": 1.342575, "volume": 2051.0}, {"date": "2018-09-14", "close": 1.49175, "volume": 44409.0}, {"date": "2018-09-17", "close": 1.49175, "volume": 59053.0}, {"date": "2018-09-18", "close": 1.3923, "volume": 40020.0}, {"date": "2018-09-19", "close": 1.541475, "volume": 53579.0}, {"date": "2018-09-20", "close": 1.88955, "volume": 72862.0}, {"date": "2018-09-21", "close": 1.740375, "volume": 53220.0}, {"date": "2018-09-24", "close": 1.740375, "volume": 10759.0}, {"date": "2018-09-25", "close": 1.740375, "volume": 2248.0}, {"date": "2018-09-26", "close": 1.640925, "volume": 23839.0}, {"date": "2018-09-27", "close": 1.69065, "volume": 19306.0}, {"date": "2018-09-28", "close": 1.740375, "volume": 17863.0}, {"date": "2018-10-01", "close": 1.740375, "volume": 538.0}, {"date": "2018-10-02", "close": 1.740375, "volume": 16254.0}, {"date": "2018-10-03", "close": 1.740375, "volume": 28118.0}, {"date": "2018-10-04", "close": 1.69065, "volume": 29764.0}, {"date": "2018-10-05", "close": 1.740375, "volume": 31151.0}, {"date": "2018-10-08", "close": 1.69065, "volume": 13162.0}, {"date": "2018-10-09", "close": 1.69065, "volume": 20457.0}, {"date": "2018-10-10", "close": 1.69065, "volume": 24072.0}, {"date": "2018-10-11", "close": 1.541475, "volume": 18724.0}, {"date": "2018-10-12", "close": 1.49175, "volume": 1006.0}, {"date": "2018-10-15", "close": 1.49175, "volume": 7642.0}, {"date": "2018-10-16", "close": 1.49175, "volume": 3117.0}, {"date": "2018-10-17", "close": 1.541475, "volume": 3246.0}, {"date": "2018-10-18", "close": 1.5912, "volume": 28758.0}, {"date": "2018-10-19", "close": 1.541475, "volume": 38440.0}, {"date": "2018-10-22", "close": 2.237625, "volume": 583816.0}, {"date": "2018-10-23", "close": 1.740375, "volume": 387474.0}, {"date": "2018-10-24", "close": 1.5912, "volume": 131394.0}, {"date": "2018-10-25", "close": 1.640925, "volume": 79852.0}, {"date": "2018-10-26", "close": 1.640925, "volume": 128158.0}, {"date": "2018-10-29", "close": 1.5912, "volume": 87359.0}, {"date": "2018-10-30", "close": 1.640925, "volume": 20292.0}, {"date": "2018-10-31", "close": 1.640925, "volume": 68127.0}, {"date": "2018-11-01", "close": 1.740375, "volume": 102661.0}, {"date": "2018-11-02", "close": 1.7901, "volume": 66940.0}, {"date": "2018-11-05", "close": 1.88955, "volume": 78584.0}, {"date": "2018-11-06", "close": 1.839825, "volume": 22345.0}, {"date": "2018-11-07", "close": 1.839825, "volume": 120095.0}, {"date": "2018-11-08", "close": 1.740375, "volume": 41399.0}, {"date": "2018-11-09", "close": 1.740375, "volume": 8886.0}, {"date": "2018-11-12", "close": 1.69065, "volume": 25948.0}, {"date": "2018-11-13", "close": 1.69065, "volume": 36578.0}, {"date": "2018-11-14", "close": 1.640925, "volume": 77716.0}, {"date": "2018-11-15", "close": 1.5912, "volume": 24896.0}, {"date": "2018-11-16", "close": 1.640925, "volume": 14379.0}, {"date": "2018-11-19", "close": 1.541475, "volume": 41304.0}, {"date": "2018-11-20", "close": 1.541475, "volume": 24241.0}, {"date": "2018-11-21", "close": 1.442025, "volume": 10659.0}, {"date": "2018-11-22", "close": 1.49175, "volume": 15284.0}, {"date": "2018-11-23", "close": 1.49175, "volume": 10106.0}, {"date": "2018-11-26", "close": 1.442025, "volume": 6520.0}, {"date": "2018-11-27", "close": 1.442025, "volume": 2529.0}, {"date": "2018-11-28", "close": 1.3923, "volume": 13729.0}, {"date": "2018-11-29", "close": 1.29285, "volume": 24748.0}, {"date": "2018-11-30", "close": 1.243125, "volume": 38166.0}, {"date": "2018-12-03", "close": 1.49175, "volume": 89831.0}, {"date": "2018-12-04", "close": 1.342575, "volume": 30421.0}, {"date": "2018-12-05", "close": 1.3923, "volume": 8748.0}, {"date": "2018-12-06", "close": 1.3923, "volume": 1391.0}, {"date": "2018-12-07", "close": 1.3923, "volume": 7945.0}, {"date": "2018-12-10", "close": 1.3923, "volume": 5547.0}, {"date": "2018-12-11", "close": 1.342575, "volume": 7682.0}, {"date": "2018-12-12", "close": 1.29285, "volume": 16079.0}, {"date": "2018-12-13", "close": 1.243125, "volume": 34260.0}, {"date": "2018-12-14", "close": 1.243125, "volume": 10882.0}, {"date": "2018-12-17", "close": 1.1934, "volume": 302.0}, {"date": "2018-12-19", "close": 1.243125, "volume": 4201.0}, {"date": "2018-12-20", "close": 1.1934, "volume": 5732.0}, {"date": "2018-12-21", "close": 1.243125, "volume": 4022.0}, {"date": "2018-12-24", "close": 1.243125, "volume": 5068.0}, {"date": "2018-12-27", "close": 1.342575, "volume": 13876.0}, {"date": "2018-12-28", "close": 1.342575, "volume": 4726.0}, {"date": "2018-12-31", "close": 1.243125, "volume": 2353.0}, {"date": "2019-01-02", "close": 1.3923, "volume": 5370.0}, {"date": "2019-01-03", "close": 1.342575, "volume": 2011.0}, {"date": "2019-01-04", "close": 1.3923, "volume": 5213.0}, {"date": "2019-01-07", "close": 1.442025, "volume": 44602.0}, {"date": "2019-01-08", "close": 1.640925, "volume": 78788.0}, {"date": "2019-01-09", "close": 1.740375, "volume": 16105.0}, {"date": "2019-01-10", "close": 1.640925, "volume": 69468.0}, {"date": "2019-01-11", "close": 1.69065, "volume": 24415.0}, {"date": "2019-01-14", "close": 1.5912, "volume": 10558.0}, {"date": "2019-01-15", "close": 1.69065, "volume": 13715.0}, {"date": "2019-01-16", "close": 1.640925, "volume": 11990.0}, {"date": "2019-01-17", "close": 1.7901, "volume": 4485.0}, {"date": "2019-01-18", "close": 1.7901, "volume": 39250.0}, {"date": "2019-01-21", "close": 1.88955, "volume": 104446.0}, {"date": "2019-01-22", "close": 1.839825, "volume": 158609.0}, {"date": "2019-01-23", "close": 1.740375, "volume": 37134.0}, {"date": "2019-01-24", "close": 1.7901, "volume": 23225.0}, {"date": "2019-01-25", "close": 1.740375, "volume": 11407.0}, {"date": "2019-01-29", "close": 1.740375, "volume": 4596.0}, {"date": "2019-01-30", "close": 1.740375, "volume": 17283.0}, {"date": "2019-01-31", "close": 1.342575, "volume": 97006.0}, {"date": "2019-02-01", "close": 1.342575, "volume": 94514.0}, {"date": "2019-02-04", "close": 1.243125, "volume": 20182.0}, {"date": "2019-02-05", "close": 1.243125, "volume": 11811.0}, {"date": "2019-02-06", "close": 1.1934, "volume": 28263.0}, {"date": "2019-02-07", "close": 1.243125, "volume": 25923.0}, {"date": "2019-02-08", "close": 1.342575, "volume": 7195.0}, {"date": "2019-02-11", "close": 1.3923, "volume": 36255.0}, {"date": "2019-02-12", "close": 1.342575, "volume": 12677.0}, {"date": "2019-02-13", "close": 1.342575, "volume": 28609.0}, {"date": "2019-02-14", "close": 1.29285, "volume": 16063.0}, {"date": "2019-02-15", "close": 1.243125, "volume": 11513.0}, {"date": "2019-02-18", "close": 1.1934, "volume": 19722.0}, {"date": "2019-02-19", "close": 1.143675, "volume": 11385.0}, {"date": "2019-02-20", "close": 1.143675, "volume": 11916.0}, {"date": "2019-02-21", "close": 1.143675, "volume": 10286.0}, {"date": "2019-02-22", "close": 1.243125, "volume": 26721.0}, {"date": "2019-02-25", "close": 1.342575, "volume": 22352.0}, {"date": "2019-02-26", "close": 1.29285, "volume": 3096.0}, {"date": "2019-02-27", "close": 1.29285, "volume": 2011.0}, {"date": "2019-02-28", "close": 1.1934, "volume": 5552.0}, {"date": "2019-03-04", "close": 1.243125, "volume": 2605.0}, {"date": "2019-03-05", "close": 1.243125, "volume": 19285.0}, {"date": "2019-03-06", "close": 1.243125, "volume": 14838.0}, {"date": "2019-03-07", "close": 1.1934, "volume": 9894.0}, {"date": "2019-03-08", "close": 1.143675, "volume": 16070.0}, {"date": "2019-03-11", "close": 1.143675, "volume": 4391.0}, {"date": "2019-03-12", "close": 1.143675, "volume": 8681.0}, {"date": "2019-03-13", "close": 1.143675, "volume": 20939.0}, {"date": "2019-03-14", "close": 1.143675, "volume": 7899.0}, {"date": "2019-03-15", "close": 1.243125, "volume": 6033.0}, {"date": "2019-03-18", "close": 1.29285, "volume": 16085.0}, {"date": "2019-03-19", "close": 1.243125, "volume": 6124.0}, {"date": "2019-03-21", "close": 1.29285, "volume": 19297.0}, {"date": "2019-03-22", "close": 1.29285, "volume": 33441.0}, {"date": "2019-03-25", "close": 1.1934, "volume": 7312.0}, {"date": "2019-03-26", "close": 1.243125, "volume": 10655.0}, {"date": "2019-03-27", "close": 1.1934, "volume": 3024.0}, {"date": "2019-03-28", "close": 1.1934, "volume": 12977.0}, {"date": "2019-03-29", "close": 1.1934, "volume": 35696.0}, {"date": "2019-04-01", "close": 1.243125, "volume": 11650.0}, {"date": "2019-04-02", "close": 1.1934, "volume": 16247.0}, {"date": "2019-04-05", "close": 1.143675, "volume": 20124.0}, {"date": "2019-04-08", "close": 1.09395, "volume": 40846.0}, {"date": "2019-04-09", "close": 1.09395, "volume": 9853.0}, {"date": "2019-04-10", "close": 1.143675, "volume": 4424.0}, {"date": "2019-04-12", "close": 1.143675, "volume": 7245.0}, {"date": "2019-04-15", "close": 1.243125, "volume": 26026.0}, {"date": "2019-04-16", "close": 1.243125, "volume": 731.0}, {"date": "2019-04-17", "close": 1.09395, "volume": 22218.0}, {"date": "2019-04-18", "close": 1.1934, "volume": 9474.0}, {"date": "2019-04-23", "close": 1.143675, "volume": 9530.0}, {"date": "2019-04-24", "close": 1.29285, "volume": 4022.0}, {"date": "2019-04-26", "close": 1.1934, "volume": 11207.0}, {"date": "2019-04-29", "close": 1.243125, "volume": 10443.0}, {"date": "2019-04-30", "close": 1.442025, "volume": 169314.0}, {"date": "2019-05-01", "close": 1.541475, "volume": 85809.0}, {"date": "2019-05-02", "close": 1.442025, "volume": 14408.0}, {"date": "2019-05-06", "close": 1.342575, "volume": 14198.0}, {"date": "2019-05-07", "close": 1.442025, "volume": 69294.0}, {"date": "2019-05-08", "close": 1.69065, "volume": 156540.0}, {"date": "2019-05-09", "close": 1.5912, "volume": 17929.0}, {"date": "2019-05-10", "close": 1.5912, "volume": 6815.0}, {"date": "2019-05-13", "close": 1.839825, "volume": 127268.0}, {"date": "2019-05-14", "close": 1.69065, "volume": 75072.0}, {"date": "2019-05-15", "close": 1.69065, "volume": 64611.0}, {"date": "2019-05-16", "close": 1.740375, "volume": 25482.0}, {"date": "2019-05-17", "close": 1.7901, "volume": 10960.0}, {"date": "2019-05-20", "close": 1.740375, "volume": 15201.0}, {"date": "2019-05-21", "close": 1.740375, "volume": 22651.0}, {"date": "2019-05-22", "close": 1.839825, "volume": 224756.0}, {"date": "2019-05-23", "close": 1.7901, "volume": 15683.0}, {"date": "2019-05-24", "close": 1.740375, "volume": 41393.0}, {"date": "2019-05-27", "close": 1.69065, "volume": 9747.0}, {"date": "2019-05-28", "close": 1.640925, "volume": 39993.0}, {"date": "2019-05-29", "close": 1.640925, "volume": 46887.0}, {"date": "2019-05-30", "close": 1.88955, "volume": 48587.0}, {"date": "2019-05-31", "close": 1.939275, "volume": 25002.0}, {"date": "2019-06-03", "close": 2.1879, "volume": 149180.0}, {"date": "2019-06-04", "close": 2.08845, "volume": 43858.0}, {"date": "2019-06-05", "close": 1.939275, "volume": 32538.0}, {"date": "2019-06-06", "close": 2.1879, "volume": 52573.0}, {"date": "2019-06-07", "close": 2.237625, "volume": 24755.0}, {"date": "2019-06-11", "close": 2.138175, "volume": 16777.0}, {"date": "2019-06-12", "close": 2.1879, "volume": 4878.0}, {"date": "2019-06-13", "close": 2.08845, "volume": 14233.0}, {"date": "2019-06-14", "close": 2.08845, "volume": 14929.0}, {"date": "2019-06-17", "close": 2.08845, "volume": 6476.0}, {"date": "2019-06-18", "close": 1.989, "volume": 8943.0}, {"date": "2019-06-19", "close": 2.08845, "volume": 13790.0}, {"date": "2019-06-20", "close": 2.337075, "volume": 32663.0}, {"date": "2019-06-21", "close": 2.337075, "volume": 9913.0}, {"date": "2019-06-24", "close": 2.635425, "volume": 88910.0}, {"date": "2019-06-25", "close": 2.48625, "volume": 52213.0}, {"date": "2019-06-26", "close": 2.535975, "volume": 23693.0}, {"date": "2019-06-27", "close": 2.436525, "volume": 49765.0}, {"date": "2019-06-28", "close": 2.68515, "volume": 72523.0}, {"date": "2019-07-01", "close": 2.7846, "volume": 38097.0}, {"date": "2019-07-02", "close": 2.5857, "volume": 31434.0}, {"date": "2019-07-03", "close": 2.535975, "volume": 63393.0}, {"date": "2019-07-04", "close": 2.48625, "volume": 146274.0}, {"date": "2019-07-05", "close": 2.635425, "volume": 46721.0}, {"date": "2019-07-08", "close": 2.5857, "volume": 24125.0}, {"date": "2019-07-09", "close": 2.48625, "volume": 31870.0}, {"date": "2019-07-10", "close": 2.734875, "volume": 55342.0}, {"date": "2019-07-11", "close": 3.033225, "volume": 138868.0}, {"date": "2019-07-12", "close": 2.9835, "volume": 350631.0}, {"date": "2019-07-15", "close": 3.232125, "volume": 183866.0}, {"date": "2019-07-16", "close": 3.08295, "volume": 65868.0}, {"date": "2019-07-17", "close": 3.08295, "volume": 41375.0}, {"date": "2019-07-18", "close": 3.132675, "volume": 20483.0}, {"date": "2019-07-19", "close": 3.3813, "volume": 93547.0}, {"date": "2019-07-22", "close": 3.48075, "volume": 64447.0}, {"date": "2019-07-23", "close": 3.48075, "volume": 116442.0}, {"date": "2019-07-24", "close": 3.132675, "volume": 57418.0}, {"date": "2019-07-25", "close": 3.232125, "volume": 43546.0}, {"date": "2019-07-26", "close": 3.331575, "volume": 40972.0}, {"date": "2019-07-29", "close": 3.1824, "volume": 58076.0}, {"date": "2019-07-30", "close": 3.1824, "volume": 170575.0}, {"date": "2019-07-31", "close": 3.1824, "volume": 116311.0}, {"date": "2019-08-01", "close": 3.1824, "volume": 60716.0}, {"date": "2019-08-02", "close": 3.08295, "volume": 32529.0}, {"date": "2019-08-05", "close": 3.08295, "volume": 297765.0}, {"date": "2019-08-06", "close": 2.933775, "volume": 160297.0}, {"date": "2019-08-07", "close": 2.7846, "volume": 70340.0}, {"date": "2019-08-08", "close": 2.834325, "volume": 26140.0}, {"date": "2019-08-09", "close": 2.933775, "volume": 29175.0}, {"date": "2019-08-12", "close": 2.7846, "volume": 27607.0}, {"date": "2019-08-13", "close": 2.635425, "volume": 62559.0}, {"date": "2019-08-14", "close": 2.68515, "volume": 17922.0}, {"date": "2019-08-15", "close": 2.48625, "volume": 82890.0}, {"date": "2019-08-16", "close": 2.535975, "volume": 21199.0}, {"date": "2019-08-19", "close": 2.3868, "volume": 17576.0}, {"date": "2019-08-20", "close": 2.3868, "volume": 25163.0}, {"date": "2019-08-21", "close": 2.535975, "volume": 29538.0}, {"date": "2019-08-22", "close": 2.5857, "volume": 6871.0}, {"date": "2019-08-23", "close": 2.48625, "volume": 15280.0}, {"date": "2019-08-26", "close": 2.5857, "volume": 37458.0}, {"date": "2019-08-27", "close": 2.5857, "volume": 21389.0}, {"date": "2019-08-28", "close": 2.138175, "volume": 66835.0}, {"date": "2019-08-29", "close": 1.989, "volume": 50881.0}, {"date": "2019-08-30", "close": 2.138175, "volume": 29173.0}, {"date": "2019-09-02", "close": 2.436525, "volume": 44622.0}, {"date": "2019-09-03", "close": 2.337075, "volume": 23532.0}, {"date": "2019-09-04", "close": 2.48625, "volume": 28883.0}, {"date": "2019-09-05", "close": 2.436525, "volume": 6369.0}, {"date": "2019-09-06", "close": 2.337075, "volume": 7703.0}, {"date": "2019-09-09", "close": 2.337075, "volume": 22074.0}, {"date": "2019-09-10", "close": 2.337075, "volume": 9759.0}, {"date": "2019-09-11", "close": 2.28735, "volume": 11154.0}, {"date": "2019-09-12", "close": 2.237625, "volume": 7406.0}, {"date": "2019-09-13", "close": 2.3868, "volume": 4237.0}, {"date": "2019-09-16", "close": 2.337075, "volume": 2540.0}, {"date": "2019-09-17", "close": 2.28735, "volume": 5559.0}, {"date": "2019-09-18", "close": 2.138175, "volume": 48026.0}, {"date": "2019-09-19", "close": 2.038725, "volume": 37036.0}, {"date": "2019-09-20", "close": 2.1879, "volume": 68695.0}, {"date": "2019-09-23", "close": 2.08845, "volume": 9453.0}, {"date": "2019-09-24", "close": 2.337075, "volume": 5017.0}, {"date": "2019-09-25", "close": 2.237625, "volume": 25344.0}, {"date": "2019-09-26", "close": 2.28735, "volume": 11338.0}, {"date": "2019-09-27", "close": 2.337075, "volume": 7039.0}, {"date": "2019-09-30", "close": 2.337075, "volume": 11136.0}, {"date": "2019-10-01", "close": 2.237625, "volume": 21.0}, {"date": "2019-10-02", "close": 2.337075, "volume": 8106.0}, {"date": "2019-10-03", "close": 2.28735, "volume": 6525.0}, {"date": "2019-10-04", "close": 2.3868, "volume": 13514.0}, {"date": "2019-10-07", "close": 2.436525, "volume": 17581.0}, {"date": "2019-10-08", "close": 2.3868, "volume": 16476.0}, {"date": "2019-10-09", "close": 2.28735, "volume": 4433.0}, {"date": "2019-10-10", "close": 2.1879, "volume": 6419.0}, {"date": "2019-10-11", "close": 2.138175, "volume": 18555.0}, {"date": "2019-10-14", "close": 2.138175, "volume": 4994.0}, {"date": "2019-10-15", "close": 2.237625, "volume": 7144.0}, {"date": "2019-10-16", "close": 2.237625, "volume": 19091.0}, {"date": "2019-10-17", "close": 2.28735, "volume": 28620.0}, {"date": "2019-10-18", "close": 2.08845, "volume": 83192.0}, {"date": "2019-10-21", "close": 2.038725, "volume": 34937.0}, {"date": "2019-10-24", "close": 2.138175, "volume": 273987.0}, {"date": "2019-10-25", "close": 2.08845, "volume": 81452.0}, {"date": "2019-10-28", "close": 2.138175, "volume": 29493.0}, {"date": "2019-10-29", "close": 2.08845, "volume": 19129.0}, {"date": "2019-10-30", "close": 1.989, "volume": 64122.0}, {"date": "2019-10-31", "close": 1.989, "volume": 74149.0}, {"date": "2019-11-01", "close": 2.08845, "volume": 47361.0}, {"date": "2019-11-04", "close": 2.038725, "volume": 38453.0}, {"date": "2019-11-05", "close": 1.989, "volume": 51808.0}, {"date": "2019-11-06", "close": 1.989, "volume": 26060.0}, {"date": "2019-11-07", "close": 1.88955, "volume": 88182.0}, {"date": "2019-11-08", "close": 2.038725, "volume": 77576.0}, {"date": "2019-11-11", "close": 1.989, "volume": 17118.0}, {"date": "2019-11-12", "close": 1.989, "volume": 14264.0}, {"date": "2019-11-13", "close": 2.038725, "volume": 84539.0}, {"date": "2019-11-14", "close": 1.989, "volume": 26889.0}, {"date": "2019-11-15", "close": 1.939275, "volume": 16277.0}, {"date": "2019-11-18", "close": 1.88955, "volume": 26015.0}, {"date": "2019-11-19", "close": 1.7901, "volume": 4499.0}, {"date": "2019-11-20", "close": 1.839825, "volume": 25535.0}, {"date": "2019-11-21", "close": 1.839825, "volume": 109676.0}, {"date": "2019-11-22", "close": 1.939275, "volume": 29884.0}, {"date": "2019-11-25", "close": 1.88955, "volume": 27545.0}, {"date": "2019-11-26", "close": 1.989, "volume": 72480.0}, {"date": "2019-11-27", "close": 1.839825, "volume": 18470.0}, {"date": "2019-11-28", "close": 1.839825, "volume": 34371.0}, {"date": "2019-11-29", "close": 1.839825, "volume": 13455.0}, {"date": "2019-12-02", "close": 1.839825, "volume": 12016.0}, {"date": "2019-12-03", "close": 1.88955, "volume": 29792.0}, {"date": "2019-12-04", "close": 1.839825, "volume": 3255.0}, {"date": "2019-12-05", "close": 1.7901, "volume": 34501.0}, {"date": "2019-12-06", "close": 1.740375, "volume": 25347.0}, {"date": "2019-12-09", "close": 1.740375, "volume": 28404.0}, {"date": "2019-12-10", "close": 1.7901, "volume": 93398.0}, {"date": "2019-12-11", "close": 1.88955, "volume": 74121.0}, {"date": "2019-12-12", "close": 1.88955, "volume": 28556.0}, {"date": "2019-12-13", "close": 1.989, "volume": 50043.0}, {"date": "2019-12-16", "close": 1.839825, "volume": 36176.0}, {"date": "2019-12-17", "close": 1.839825, "volume": 43222.0}, {"date": "2019-12-18", "close": 1.839825, "volume": 13323.0}, {"date": "2019-12-19", "close": 1.839825, "volume": 4204.0}, {"date": "2019-12-20", "close": 1.839825, "volume": 22439.0}, {"date": "2019-12-23", "close": 1.839825, "volume": 21418.0}, {"date": "2019-12-24", "close": 1.839825, "volume": 4022.0}, {"date": "2019-12-30", "close": 1.88955, "volume": 30998.0}, {"date": "2019-12-31", "close": 1.88955, "volume": 4022.0}, {"date": "2020-01-02", "close": 1.88955, "volume": 5653.0}, {"date": "2020-01-03", "close": 1.939275, "volume": 6478.0}, {"date": "2020-01-06", "close": 1.839825, "volume": 14769.0}, {"date": "2020-01-07", "close": 2.038725, "volume": 110614.0}, {"date": "2020-01-08", "close": 1.989, "volume": 75166.0}, {"date": "2020-01-09", "close": 2.08845, "volume": 99878.0}, {"date": "2020-01-10", "close": 2.337075, "volume": 195885.0}, {"date": "2020-01-13", "close": 2.1879, "volume": 73335.0}, {"date": "2020-01-14", "close": 2.08845, "volume": 48112.0}, {"date": "2020-01-15", "close": 2.138175, "volume": 25605.0}, {"date": "2020-01-16", "close": 2.08845, "volume": 147842.0}, {"date": "2020-01-17", "close": 2.237625, "volume": 71795.0}, {"date": "2020-01-20", "close": 2.1879, "volume": 78324.0}, {"date": "2020-01-21", "close": 2.28735, "volume": 83134.0}, {"date": "2020-01-22", "close": 2.436525, "volume": 220487.0}, {"date": "2020-01-23", "close": 2.138175, "volume": 120511.0}, {"date": "2020-01-24", "close": 2.237625, "volume": 33801.0}, {"date": "2020-01-28", "close": 2.28735, "volume": 60457.0}, {"date": "2020-01-29", "close": 2.138175, "volume": 37502.0}, {"date": "2020-01-30", "close": 2.08845, "volume": 28929.0}, {"date": "2020-01-31", "close": 1.5912, "volume": 439630.0}, {"date": "2020-02-03", "close": 1.49175, "volume": 161075.0}, {"date": "2020-02-04", "close": 1.640925, "volume": 54765.0}, {"date": "2020-02-05", "close": 1.541475, "volume": 30940.0}, {"date": "2020-02-06", "close": 1.541475, "volume": 11767.0}, {"date": "2020-02-07", "close": 1.49175, "volume": 29573.0}, {"date": "2020-02-10", "close": 1.442025, "volume": 57067.0}, {"date": "2020-02-11", "close": 1.442025, "volume": 61229.0}, {"date": "2020-02-12", "close": 1.442025, "volume": 3649.0}, {"date": "2020-02-13", "close": 1.442025, "volume": 38693.0}, {"date": "2020-02-14", "close": 1.3923, "volume": 103975.0}, {"date": "2020-02-17", "close": 1.342575, "volume": 22681.0}, {"date": "2020-02-18", "close": 1.29285, "volume": 24047.0}, {"date": "2020-02-19", "close": 1.442025, "volume": 23202.0}, {"date": "2020-02-20", "close": 1.3923, "volume": 4022.0}, {"date": "2020-02-21", "close": 1.49175, "volume": 8446.0}, {"date": "2020-02-24", "close": 1.29285, "volume": 62809.0}, {"date": "2020-02-25", "close": 1.49175, "volume": 71306.0}, {"date": "2020-02-26", "close": 1.49175, "volume": 116216.0}, {"date": "2020-02-27", "close": 1.442025, "volume": 18482.0}, {"date": "2020-02-28", "close": 1.29285, "volume": 48474.0}, {"date": "2020-03-02", "close": 1.243125, "volume": 88920.0}, {"date": "2020-03-03", "close": 1.3923, "volume": 116795.0}, {"date": "2020-03-04", "close": 1.1934, "volume": 11252.0}, {"date": "2020-03-05", "close": 1.3923, "volume": 21243.0}, {"date": "2020-03-06", "close": 1.49175, "volume": 41827.0}, {"date": "2020-03-09", "close": 1.29285, "volume": 25463.0}, {"date": "2020-03-10", "close": 1.243125, "volume": 31709.0}, {"date": "2020-03-11", "close": 1.1934, "volume": 49479.0}, {"date": "2020-03-12", "close": 1.09395, "volume": 170125.0}, {"date": "2020-03-13", "close": 1.1934, "volume": 88004.0}, {"date": "2020-03-16", "close": 1.044225, "volume": 12543.0}, {"date": "2020-03-17", "close": 1.1934, "volume": 40416.0}, {"date": "2020-03-19", "close": 0.9945, "volume": 16375.0}, {"date": "2020-03-20", "close": 0.9945, "volume": 704.0}, {"date": "2020-03-23", "close": 0.745875, "volume": 60244.0}, {"date": "2020-03-24", "close": 0.745875, "volume": 22133.0}, {"date": "2020-03-25", "close": 0.7956, "volume": 11161.0}, {"date": "2020-03-26", "close": 0.9945, "volume": 17179.0}, {"date": "2020-03-27", "close": 0.89505, "volume": 12639.0}, {"date": "2020-03-30", "close": 0.9945, "volume": 83939.0}, {"date": "2020-03-31", "close": 1.044225, "volume": 29435.0}, {"date": "2020-04-01", "close": 1.1934, "volume": 88233.0}, {"date": "2020-04-02", "close": 1.044225, "volume": 50219.0}, {"date": "2020-04-03", "close": 1.044225, "volume": 106664.0}, {"date": "2020-04-06", "close": 1.044225, "volume": 40124.0}, {"date": "2020-04-07", "close": 1.09395, "volume": 14982.0}, {"date": "2020-04-08", "close": 1.1934, "volume": 41885.0}, {"date": "2020-04-09", "close": 1.1934, "volume": 4017.0}, {"date": "2020-04-14", "close": 1.243125, "volume": 6982.0}, {"date": "2020-04-15", "close": 1.1934, "volume": 20582.0}, {"date": "2020-04-16", "close": 1.1934, "volume": 11826.0}, {"date": "2020-04-17", "close": 1.29285, "volume": 12826.0}, {"date": "2020-04-20", "close": 1.1934, "volume": 6737.0}, {"date": "2020-04-21", "close": 1.143675, "volume": 10531.0}, {"date": "2020-04-22", "close": 1.09395, "volume": 13796.0}, {"date": "2020-04-24", "close": 1.29285, "volume": 2916.0}, {"date": "2020-04-27", "close": 1.640925, "volume": 209775.0}, {"date": "2020-04-28", "close": 1.442025, "volume": 50049.0}, {"date": "2020-04-29", "close": 1.541475, "volume": 18123.0}, {"date": "2020-04-30", "close": 1.541475, "volume": 25713.0}, {"date": "2020-05-01", "close": 1.5912, "volume": 64301.0}, {"date": "2020-05-04", "close": 1.49175, "volume": 251909.0}, {"date": "2020-05-05", "close": 1.5912, "volume": 122920.0}, {"date": "2020-05-06", "close": 1.541475, "volume": 19173.0}, {"date": "2020-05-07", "close": 1.49175, "volume": 83050.0}, {"date": "2020-05-08", "close": 1.541475, "volume": 51588.0}, {"date": "2020-05-11", "close": 1.839825, "volume": 74910.0}, {"date": "2020-05-12", "close": 1.640925, "volume": 37934.0}, {"date": "2020-05-13", "close": 1.640925, "volume": 42129.0}, {"date": "2020-05-14", "close": 1.541475, "volume": 10851.0}, {"date": "2020-05-15", "close": 1.640925, "volume": 2067.0}, {"date": "2020-05-18", "close": 1.640925, "volume": 2081.0}, {"date": "2020-05-19", "close": 1.69065, "volume": 37375.0}, {"date": "2020-05-20", "close": 1.69065, "volume": 58427.0}, {"date": "2020-05-21", "close": 1.69065, "volume": 46514.0}, {"date": "2020-05-22", "close": 1.69065, "volume": 29486.0}, {"date": "2020-05-25", "close": 1.740375, "volume": 12662.0}, {"date": "2020-05-26", "close": 1.7901, "volume": 12871.0}, {"date": "2020-05-27", "close": 1.989, "volume": 61093.0}, {"date": "2020-05-28", "close": 1.7901, "volume": 26649.0}, {"date": "2020-05-29", "close": 1.7901, "volume": 47872.0}, {"date": "2020-06-01", "close": 1.740375, "volume": 8601.0}, {"date": "2020-06-02", "close": 1.839825, "volume": 16908.0}, {"date": "2020-06-03", "close": 1.740375, "volume": 19930.0}, {"date": "2020-06-04", "close": 1.5912, "volume": 31027.0}, {"date": "2020-06-05", "close": 1.69065, "volume": 12926.0}, {"date": "2020-06-09", "close": 1.640925, "volume": 11262.0}, {"date": "2020-06-10", "close": 1.640925, "volume": 11246.0}, {"date": "2020-06-11", "close": 1.5912, "volume": 18451.0}, {"date": "2020-06-12", "close": 1.49175, "volume": 10595.0}, {"date": "2020-06-15", "close": 1.442025, "volume": 34548.0}, {"date": "2020-06-16", "close": 1.49175, "volume": 30556.0}, {"date": "2020-06-17", "close": 1.49175, "volume": 6637.0}, {"date": "2020-06-18", "close": 1.442025, "volume": 18160.0}, {"date": "2020-06-19", "close": 1.541475, "volume": 12734.0}, {"date": "2020-06-22", "close": 1.541475, "volume": 10218.0}, {"date": "2020-06-23", "close": 1.442025, "volume": 42516.0}, {"date": "2020-06-24", "close": 1.49175, "volume": 2011.0}, {"date": "2020-06-25", "close": 1.49175, "volume": 12015.0}, {"date": "2020-06-26", "close": 1.49175, "volume": 69461.0}, {"date": "2020-06-29", "close": 1.49175, "volume": 9947.0}, {"date": "2020-06-30", "close": 1.442025, "volume": 17858.0}, {"date": "2020-07-01", "close": 1.5912, "volume": 19786.0}, {"date": "2020-07-02", "close": 1.5912, "volume": 29851.0}, {"date": "2020-07-03", "close": 1.7901, "volume": 49156.0}, {"date": "2020-07-06", "close": 1.69065, "volume": 34080.0}, {"date": "2020-07-07", "close": 1.5912, "volume": 79773.0}, {"date": "2020-07-08", "close": 1.69065, "volume": 1235.0}, {"date": "2020-07-09", "close": 1.5912, "volume": 33416.0}, {"date": "2020-07-10", "close": 1.541475, "volume": 82369.0}, {"date": "2020-07-13", "close": 1.5912, "volume": 4927.0}, {"date": "2020-07-14", "close": 1.442025, "volume": 242178.0}, {"date": "2020-07-15", "close": 1.442025, "volume": 1436.0}, {"date": "2020-07-16", "close": 1.442025, "volume": 20565.0}, {"date": "2020-07-17", "close": 1.5912, "volume": 4999.0}, {"date": "2020-07-20", "close": 1.5912, "volume": 8044.0}, {"date": "2020-07-21", "close": 1.49175, "volume": 36494.0}, {"date": "2020-07-22", "close": 1.49175, "volume": 71914.0}, {"date": "2020-07-23", "close": 1.49175, "volume": 5626.0}, {"date": "2020-07-24", "close": 1.442025, "volume": 24500.0}, {"date": "2020-07-27", "close": 1.3923, "volume": 31030.0}, {"date": "2020-07-28", "close": 1.442025, "volume": 91543.0}, {"date": "2020-07-29", "close": 1.3923, "volume": 19245.0}, {"date": "2020-07-30", "close": 1.442025, "volume": 60053.0}, {"date": "2020-07-31", "close": 1.29285, "volume": 90027.0}, {"date": "2020-08-03", "close": 1.442025, "volume": 5039.0}, {"date": "2020-08-04", "close": 1.49175, "volume": 57717.0}, {"date": "2020-08-05", "close": 1.3923, "volume": 18850.0}, {"date": "2020-08-06", "close": 1.541475, "volume": 21564.0}, {"date": "2020-08-07", "close": 1.49175, "volume": 41884.0}, {"date": "2020-08-10", "close": 1.5912, "volume": 19247.0}, {"date": "2020-08-11", "close": 1.5912, "volume": 10718.0}, {"date": "2020-08-12", "close": 1.541475, "volume": 28785.0}, {"date": "2020-08-13", "close": 1.442025, "volume": 22726.0}, {"date": "2020-08-14", "close": 1.5912, "volume": 29858.0}, {"date": "2020-08-17", "close": 1.640925, "volume": 82716.0}, {"date": "2020-08-18", "close": 1.640925, "volume": 47160.0}, {"date": "2020-08-19", "close": 1.7901, "volume": 99412.0}, {"date": "2020-08-20", "close": 1.88955, "volume": 99388.0}, {"date": "2020-08-21", "close": 1.7901, "volume": 29328.0}, {"date": "2020-08-24", "close": 1.88955, "volume": 36747.0}, {"date": "2020-08-25", "close": 2.28735, "volume": 318408.0}, {"date": "2020-08-26", "close": 2.1879, "volume": 76106.0}, {"date": "2020-08-27", "close": 2.237625, "volume": 72108.0}, {"date": "2020-08-28", "close": 2.138175, "volume": 64287.0}, {"date": "2020-08-31", "close": 1.989, "volume": 293041.0}, {"date": "2020-09-01", "close": 2.038725, "volume": 14044.0}, {"date": "2020-09-02", "close": 1.939275, "volume": 63556.0}, {"date": "2020-09-03", "close": 1.989, "volume": 17266.0}, {"date": "2020-09-04", "close": 1.88955, "volume": 85806.0}, {"date": "2020-09-07", "close": 1.740375, "volume": 79365.0}, {"date": "2020-09-08", "close": 1.740375, "volume": 49297.0}, {"date": "2020-09-09", "close": 1.7901, "volume": 32409.0}, {"date": "2020-09-10", "close": 1.740375, "volume": 42138.0}, {"date": "2020-09-11", "close": 1.740375, "volume": 16558.0}, {"date": "2020-09-14", "close": 1.939275, "volume": 11895.0}, {"date": "2020-09-15", "close": 1.939275, "volume": 30743.0}, {"date": "2020-09-16", "close": 1.939275, "volume": 32021.0}, {"date": "2020-09-17", "close": 1.88955, "volume": 27552.0}, {"date": "2020-09-18", "close": 1.939275, "volume": 43812.0}, {"date": "2020-09-21", "close": 1.989, "volume": 123635.0}, {"date": "2020-09-22", "close": 1.989, "volume": 45497.0}, {"date": "2020-09-23", "close": 1.989, "volume": 34087.0}, {"date": "2020-09-24", "close": 1.989, "volume": 21006.0}, {"date": "2020-09-25", "close": 1.939275, "volume": 6838.0}, {"date": "2020-09-28", "close": 1.939275, "volume": 6175.0}, {"date": "2020-09-29", "close": 1.7901, "volume": 81107.0}, {"date": "2020-09-30", "close": 1.7901, "volume": 17283.0}, {"date": "2020-10-01", "close": 1.7901, "volume": 41410.0}, {"date": "2020-10-02", "close": 1.740375, "volume": 19201.0}, {"date": "2020-10-05", "close": 1.69065, "volume": 25054.0}, {"date": "2020-10-06", "close": 1.69065, "volume": 20009.0}, {"date": "2020-10-07", "close": 1.740375, "volume": 2805.0}, {"date": "2020-10-08", "close": 1.7901, "volume": 40740.0}, {"date": "2020-10-09", "close": 1.839825, "volume": 8482.0}, {"date": "2020-10-12", "close": 1.88955, "volume": 12165.0}, {"date": "2020-10-13", "close": 1.740375, "volume": 72399.0}, {"date": "2020-10-14", "close": 1.69065, "volume": 16090.0}, {"date": "2020-10-15", "close": 1.5912, "volume": 109603.0}, {"date": "2020-10-16", "close": 1.740375, "volume": 58812.0}, {"date": "2020-10-19", "close": 1.49175, "volume": 160640.0}, {"date": "2020-10-22", "close": 1.640925, "volume": 112832.0}, {"date": "2020-10-23", "close": 1.640925, "volume": 70756.0}, {"date": "2020-10-26", "close": 1.5912, "volume": 42408.0}, {"date": "2020-10-27", "close": 1.541475, "volume": 57146.0}, {"date": "2020-10-28", "close": 1.49175, "volume": 33363.0}, {"date": "2020-10-29", "close": 1.541475, "volume": 20764.0}, {"date": "2020-10-30", "close": 1.5912, "volume": 41536.0}, {"date": "2020-11-02", "close": 1.49175, "volume": 67062.0}, {"date": "2020-11-03", "close": 1.541475, "volume": 14404.0}, {"date": "2020-11-09", "close": 1.4469975, "volume": 25568.0}, {"date": "2020-11-10", "close": 1.501695, "volume": 34406.0}, {"date": "2020-11-11", "close": 1.51164, "volume": 32027.0}, {"date": "2020-11-12", "close": 1.49175, "volume": 94052.0}, {"date": "2020-11-13", "close": 1.541475, "volume": 65320.0}, {"date": "2020-11-16", "close": 1.5912, "volume": 38713.0}, {"date": "2020-11-17", "close": 1.541475, "volume": 41800.0}, {"date": "2020-11-18", "close": 1.541475, "volume": 6928.0}, {"date": "2020-11-19", "close": 1.49175, "volume": 97618.0}, {"date": "2020-11-20", "close": 1.4867775, "volume": 28959.0}, {"date": "2020-11-23", "close": 1.4768325, "volume": 251923.0}, {"date": "2020-11-24", "close": 1.51164, "volume": 57566.0}, {"date": "2020-11-25", "close": 1.49175, "volume": 76877.0}, {"date": "2020-11-26", "close": 1.481805, "volume": 13869.0}, {"date": "2020-11-27", "close": 1.51164, "volume": 81668.0}, {"date": "2020-11-30", "close": 1.4768325, "volume": 99957.0}, {"date": "2020-12-01", "close": 1.49175, "volume": 53092.0}, {"date": "2020-12-02", "close": 1.67076, "volume": 175888.0}, {"date": "2020-12-03", "close": 1.67076, "volume": 43627.0}, {"date": "2020-12-04", "close": 1.700595, "volume": 53708.0}, {"date": "2020-12-07", "close": 1.7354025, "volume": 24815.0}, {"date": "2020-12-08", "close": 1.680705, "volume": 33929.0}, {"date": "2020-12-09", "close": 1.69065, "volume": 20908.0}, {"date": "2020-12-10", "close": 1.71054, "volume": 22407.0}, {"date": "2020-12-11", "close": 1.640925, "volume": 25210.0}, {"date": "2020-12-14", "close": 1.6160625, "volume": 51451.0}, {"date": "2020-12-15", "close": 1.65087, "volume": 14334.0}, {"date": "2020-12-16", "close": 1.6458975, "volume": 34525.0}, {"date": "2020-12-17", "close": 1.621035, "volume": 67697.0}, {"date": "2020-12-18", "close": 1.601145, "volume": 70014.0}, {"date": "2020-12-21", "close": 1.55142, "volume": 26105.0}, {"date": "2020-12-22", "close": 1.49175, "volume": 77430.0}, {"date": "2020-12-23", "close": 1.6359525, "volume": 20981.0}, {"date": "2020-12-24", "close": 1.5663375, "volume": 25742.0}, {"date": "2020-12-30", "close": 1.4768325, "volume": 66592.0}, {"date": "2020-12-31", "close": 1.601145, "volume": 13481.0}, {"date": "2021-01-04", "close": 1.720485, "volume": 55101.0}, {"date": "2021-01-05", "close": 1.839825, "volume": 171466.0}, {"date": "2021-01-06", "close": 1.82988, "volume": 138195.0}, {"date": "2021-01-07", "close": 1.8149625, "volume": 56112.0}, {"date": "2021-01-08", "close": 1.77021, "volume": 53742.0}, {"date": "2021-01-11", "close": 1.6558425, "volume": 44294.0}, {"date": "2021-01-12", "close": 1.69065, "volume": 31041.0}, {"date": "2021-01-13", "close": 1.6956225, "volume": 25267.0}, {"date": "2021-01-14", "close": 1.780155, "volume": 81641.0}, {"date": "2021-01-15", "close": 1.780155, "volume": 12343.0}, {"date": "2021-01-18", "close": 1.75032, "volume": 24605.0}, {"date": "2021-01-19", "close": 1.800045, "volume": 29100.0}, {"date": "2021-01-20", "close": 1.75032, "volume": 15220.0}, {"date": "2021-01-21", "close": 1.75032, "volume": 21521.0}, {"date": "2021-01-22", "close": 1.700595, "volume": 77178.0}, {"date": "2021-01-25", "close": 1.7901, "volume": 50162.0}, {"date": "2021-01-27", "close": 1.7851275, "volume": 36029.0}, {"date": "2021-01-28", "close": 1.800045, "volume": 84776.0}, {"date": "2021-01-29", "close": 1.75032, "volume": 162770.0}, {"date": "2021-02-01", "close": 1.720485, "volume": 59071.0}, {"date": "2021-02-02", "close": 1.780155, "volume": 80509.0}, {"date": "2021-02-03", "close": 1.839825, "volume": 41595.0}, {"date": "2021-02-04", "close": 1.7901, "volume": 49321.0}, {"date": "2021-02-05", "close": 1.989, "volume": 524186.0}, {"date": "2021-02-08", "close": 1.979055, "volume": 202961.0}, {"date": "2021-02-09", "close": 1.998945, "volume": 194095.0}, {"date": "2021-02-10", "close": 2.237625, "volume": 91296.0}, {"date": "2021-02-11", "close": 2.30724, "volume": 200585.0}, {"date": "2021-02-12", "close": 2.28735, "volume": 49082.0}, {"date": "2021-02-15", "close": 2.28735, "volume": 44249.0}, {"date": "2021-02-16", "close": 2.456415, "volume": 127160.0}, {"date": "2021-02-17", "close": 2.46636, "volume": 64908.0}, {"date": "2021-02-18", "close": 2.456415, "volume": 37608.0}, {"date": "2021-02-19", "close": 2.1879, "volume": 48713.0}, {"date": "2021-02-22", "close": 2.058615, "volume": 124581.0}, {"date": "2021-02-23", "close": 2.058615, "volume": 15718.0}, {"date": "2021-02-24", "close": 2.058615, "volume": 10562.0}, {"date": "2021-02-25", "close": 2.098395, "volume": 25369.0}, {"date": "2021-02-26", "close": 1.989, "volume": 68472.0}, {"date": "2021-03-01", "close": 2.018835, "volume": 35201.0}, {"date": "2021-03-02", "close": 2.08845, "volume": 51784.0}, {"date": "2021-03-03", "close": 2.138175, "volume": 105924.0}, {"date": "2021-03-04", "close": 2.10834, "volume": 23857.0}, {"date": "2021-03-05", "close": 1.979055, "volume": 40171.0}, {"date": "2021-03-08", "close": 1.88955, "volume": 112199.0}, {"date": "2021-03-09", "close": 1.859715, "volume": 100062.0}, {"date": "2021-03-10", "close": 1.989, "volume": 47736.0}, {"date": "2021-03-11", "close": 1.989, "volume": 30166.0}, {"date": "2021-03-12", "close": 1.919385, "volume": 10006.0}, {"date": "2021-03-15", "close": 1.94922, "volume": 58987.0}, {"date": "2021-03-16", "close": 1.989, "volume": 56025.0}, {"date": "2021-03-17", "close": 2.12823, "volume": 138907.0}, {"date": "2021-03-18", "close": 2.177955, "volume": 28120.0}, {"date": "2021-03-19", "close": 2.20779, "volume": 37043.0}, {"date": "2021-03-22", "close": 2.1879, "volume": 19770.0}, {"date": "2021-03-23", "close": 2.1879, "volume": 43977.0}, {"date": "2021-03-24", "close": 2.1879, "volume": 200131.0}, {"date": "2021-03-25", "close": 2.16801, "volume": 39431.0}, {"date": "2021-03-26", "close": 2.16801, "volume": 35830.0}, {"date": "2021-03-29", "close": 2.22768, "volume": 47992.0}, {"date": "2021-03-30", "close": 2.177955, "volume": 93066.0}, {"date": "2021-03-31", "close": 2.28735, "volume": 61499.0}, {"date": "2021-04-01", "close": 2.20779, "volume": 10138.0}, {"date": "2021-04-06", "close": 2.26746, "volume": 36737.0}, {"date": "2021-04-07", "close": 2.30724, "volume": 18511.0}, {"date": "2021-04-08", "close": 2.317185, "volume": 17976.0}, {"date": "2021-04-09", "close": 2.32713, "volume": 58610.0}, {"date": "2021-04-12", "close": 2.28735, "volume": 2409.0}, {"date": "2021-04-13", "close": 2.26746, "volume": 12479.0}, {"date": "2021-04-14", "close": 2.28735, "volume": 14983.0}, {"date": "2021-04-15", "close": 2.237625, "volume": 41397.0}, {"date": "2021-04-16", "close": 2.257515, "volume": 16390.0}, {"date": "2021-04-19", "close": 2.356965, "volume": 47940.0}, {"date": "2021-04-20", "close": 2.32713, "volume": 210694.0}, {"date": "2021-04-21", "close": 2.337075, "volume": 65748.0}, {"date": "2021-04-22", "close": 2.36691, "volume": 29537.0}, {"date": "2021-04-23", "close": 2.34702, "volume": 59661.0}, {"date": "2021-04-26", "close": 2.3868, "volume": 32061.0}, {"date": "2021-04-27", "close": 2.28735, "volume": 57431.0}, {"date": "2021-04-28", "close": 2.28735, "volume": 10760.0}, {"date": "2021-04-29", "close": 2.197845, "volume": 41618.0}, {"date": "2021-04-30", "close": 1.989, "volume": 89214.0}, {"date": "2021-05-03", "close": 2.12823, "volume": 45756.0}, {"date": "2021-05-04", "close": 2.06856, "volume": 23592.0}, {"date": "2021-05-05", "close": 2.138175, "volume": 36722.0}, {"date": "2021-05-06", "close": 2.058615, "volume": 29192.0}, {"date": "2021-05-07", "close": 1.989, "volume": 65879.0}, {"date": "2021-05-10", "close": 1.939275, "volume": 34879.0}, {"date": "2021-05-11", "close": 1.8249075, "volume": 29992.0}, {"date": "2021-05-12", "close": 1.839825, "volume": 6882.0}, {"date": "2021-05-13", "close": 1.8050175, "volume": 52964.0}, {"date": "2021-05-14", "close": 1.7901, "volume": 86260.0}, {"date": "2021-05-17", "close": 1.7901, "volume": 65201.0}, {"date": "2021-05-18", "close": 1.71054, "volume": 60839.0}, {"date": "2021-05-19", "close": 1.65087, "volume": 37063.0}, {"date": "2021-05-20", "close": 1.71054, "volume": 23024.0}, {"date": "2021-05-21", "close": 1.71054, "volume": 23262.0}, {"date": "2021-05-24", "close": 1.69065, "volume": 20724.0}, {"date": "2021-05-25", "close": 1.6757325, "volume": 7208.0}, {"date": "2021-05-26", "close": 1.8050175, "volume": 4794.0}, {"date": "2021-05-27", "close": 1.800045, "volume": 22752.0}, {"date": "2021-05-28", "close": 1.82988, "volume": 38736.0}, {"date": "2021-05-31", "close": 1.8249075, "volume": 5913.0}, {"date": "2021-06-01", "close": 1.740375, "volume": 22509.0}, {"date": "2021-06-02", "close": 1.8447975, "volume": 47363.0}, {"date": "2021-06-03", "close": 1.86966, "volume": 26555.0}, {"date": "2021-06-04", "close": 1.800045, "volume": 12164.0}, {"date": "2021-06-07", "close": 1.800045, "volume": 2153.0}, {"date": "2021-06-08", "close": 1.660815, "volume": 26166.0}, {"date": "2021-06-09", "close": 1.69065, "volume": 23827.0}, {"date": "2021-06-10", "close": 1.73043, "volume": 21037.0}, {"date": "2021-06-11", "close": 1.7751825, "volume": 7441.0}, {"date": "2021-06-15", "close": 1.77021, "volume": 17871.0}, {"date": "2021-06-16", "close": 1.7652375, "volume": 1684.0}, {"date": "2021-06-17", "close": 1.6956225, "volume": 4207.0}, {"date": "2021-06-18", "close": 1.65087, "volume": 34779.0}, {"date": "2021-06-21", "close": 1.67076, "volume": 32133.0}, {"date": "2021-06-22", "close": 1.69065, "volume": 3519.0}, {"date": "2021-06-23", "close": 1.5912, "volume": 30845.0}, {"date": "2021-06-24", "close": 1.57131, "volume": 14147.0}, {"date": "2021-06-25", "close": 1.6359525, "volume": 29186.0}, {"date": "2021-06-28", "close": 1.621035, "volume": 60253.0}, {"date": "2021-06-29", "close": 1.521585, "volume": 74794.0}, {"date": "2021-06-30", "close": 1.521585, "volume": 83873.0}, {"date": "2021-07-01", "close": 1.5912, "volume": 32429.0}, {"date": "2021-07-02", "close": 1.6458975, "volume": 29393.0}, {"date": "2021-07-05", "close": 1.680705, "volume": 83543.0}, {"date": "2021-07-06", "close": 1.640925, "volume": 10055.0}, {"date": "2021-07-07", "close": 1.65087, "volume": 13017.0}, {"date": "2021-07-08", "close": 1.819935, "volume": 92565.0}, {"date": "2021-07-09", "close": 1.8050175, "volume": 15592.0}, {"date": "2021-07-12", "close": 1.7901, "volume": 1131.0}, {"date": "2021-07-13", "close": 1.7901, "volume": 10486.0}, {"date": "2021-07-14", "close": 1.7901, "volume": 25138.0}, {"date": "2021-07-15", "close": 1.7901, "volume": 20982.0}, {"date": "2021-07-16", "close": 1.71054, "volume": 26811.0}, {"date": "2021-07-19", "close": 1.69065, "volume": 39874.0}, {"date": "2021-07-20", "close": 1.65087, "volume": 17343.0}, {"date": "2021-07-21", "close": 1.5912, "volume": 20741.0}, {"date": "2021-07-22", "close": 1.61109, "volume": 4413.0}, {"date": "2021-07-23", "close": 1.5862275, "volume": 25832.0}, {"date": "2021-07-26", "close": 1.521585, "volume": 160999.0}, {"date": "2021-07-27", "close": 1.442025, "volume": 47466.0}, {"date": "2021-07-28", "close": 1.49175, "volume": 66606.0}, {"date": "2021-07-29", "close": 1.4867775, "volume": 23567.0}, {"date": "2021-07-30", "close": 1.47186, "volume": 74583.0}, {"date": "2021-08-02", "close": 1.5912, "volume": 16403.0}, {"date": "2021-08-03", "close": 1.51164, "volume": 11923.0}, {"date": "2021-08-04", "close": 1.51164, "volume": 10206.0}, {"date": "2021-08-05", "close": 1.55142, "volume": 124964.0}, {"date": "2021-08-06", "close": 1.561365, "volume": 3017.0}, {"date": "2021-08-09", "close": 1.521585, "volume": 14118.0}, {"date": "2021-08-10", "close": 1.49175, "volume": 49820.0}, {"date": "2021-08-11", "close": 1.501695, "volume": 35346.0}, {"date": "2021-08-12", "close": 1.49175, "volume": 60132.0}, {"date": "2021-08-13", "close": 1.47186, "volume": 804.0}, {"date": "2021-08-16", "close": 1.47186, "volume": 26534.0}, {"date": "2021-08-17", "close": 1.45197, "volume": 30166.0}, {"date": "2021-08-18", "close": 1.37241, "volume": 91162.0}, {"date": "2021-08-19", "close": 1.43208, "volume": 52824.0}, {"date": "2021-08-20", "close": 1.362465, "volume": 40939.0}, {"date": "2021-08-23", "close": 1.362465, "volume": 11128.0}, {"date": "2021-08-24", "close": 1.51164, "volume": 3683.0}, {"date": "2021-08-25", "close": 1.49175, "volume": 3682.0}, {"date": "2021-08-27", "close": 1.541475, "volume": 73736.0}, {"date": "2021-08-30", "close": 1.481805, "volume": 6832.0}, {"date": "2021-08-31", "close": 1.37241, "volume": 129072.0}, {"date": "2021-09-01", "close": 1.461915, "volume": 17751.0}, {"date": "2021-09-02", "close": 1.541475, "volume": 105583.0}, {"date": "2021-09-03", "close": 1.442025, "volume": 40265.0}, {"date": "2021-09-06", "close": 1.3873275, "volume": 42646.0}, {"date": "2021-09-07", "close": 1.37241, "volume": 33515.0}, {"date": "2021-09-08", "close": 1.37241, "volume": 37337.0}, {"date": "2021-09-09", "close": 1.45197, "volume": 20464.0}, {"date": "2021-09-10", "close": 1.442025, "volume": 22223.0}, {"date": "2021-09-13", "close": 1.4768325, "volume": 74004.0}, {"date": "2021-09-14", "close": 1.47186, "volume": 49778.0}, {"date": "2021-09-15", "close": 1.422135, "volume": 12569.0}, {"date": "2021-09-16", "close": 1.442025, "volume": 10439.0}, {"date": "2021-09-17", "close": 1.442025, "volume": 24213.0}, {"date": "2021-09-20", "close": 1.3972725, "volume": 11740.0}, {"date": "2021-09-21", "close": 1.3923, "volume": 51569.0}, {"date": "2021-09-22", "close": 1.3923, "volume": 7105.0}, {"date": "2021-09-23", "close": 1.4171625, "volume": 12956.0}, {"date": "2021-09-24", "close": 1.4171625, "volume": 1367.0}, {"date": "2021-09-27", "close": 1.45197, "volume": 138.0}, {"date": "2021-09-28", "close": 1.382355, "volume": 15608.0}, {"date": "2021-09-29", "close": 1.3923, "volume": 29210.0}, {"date": "2021-09-30", "close": 1.3773825, "volume": 4724.0}, {"date": "2021-10-01", "close": 1.37241, "volume": 51951.0}, {"date": "2021-10-05", "close": 1.37241, "volume": 55184.0}, {"date": "2021-10-06", "close": 1.37241, "volume": 3154.0}, {"date": "2021-10-07", "close": 1.3773825, "volume": 18608.0}, {"date": "2021-10-08", "close": 1.3773825, "volume": 15808.0}, {"date": "2021-10-11", "close": 1.342575, "volume": 60533.0}, {"date": "2021-10-12", "close": 1.342575, "volume": 32701.0}, {"date": "2021-10-13", "close": 1.3276575, "volume": 13547.0}, {"date": "2021-10-14", "close": 1.322685, "volume": 21485.0}, {"date": "2021-10-15", "close": 1.322685, "volume": 11867.0}, {"date": "2021-10-18", "close": 1.302795, "volume": 11305.0}, {"date": "2021-10-19", "close": 1.3177125, "volume": 4383.0}, {"date": "2021-10-20", "close": 1.31274, "volume": 11438.0}, {"date": "2021-10-21", "close": 1.302795, "volume": 14580.0}, {"date": "2021-10-22", "close": 1.29285, "volume": 72221.0}, {"date": "2021-10-25", "close": 1.223235, "volume": 12255.0}, {"date": "2021-10-26", "close": 1.25307, "volume": 15944.0}, {"date": "2021-10-28", "close": 1.2083175, "volume": 15368.0}, {"date": "2021-10-29", "close": 1.27296, "volume": 16804.0}, {"date": "2021-11-01", "close": 1.21329, "volume": 29986.0}, {"date": "2021-11-02", "close": 1.2580425, "volume": 1389.0}, {"date": "2021-11-03", "close": 1.2182625, "volume": 129835.0}, {"date": "2021-11-04", "close": 1.17351, "volume": 52480.0}, {"date": "2021-11-05", "close": 1.183455, "volume": 18610.0}, {"date": "2021-11-08", "close": 1.1934, "volume": 38742.0}, {"date": "2021-11-09", "close": 1.1934, "volume": 40356.0}, {"date": "2021-11-10", "close": 1.15362, "volume": 44143.0}, {"date": "2021-11-11", "close": 1.163565, "volume": 15083.0}, {"date": "2021-11-12", "close": 1.163565, "volume": 10055.0}, {"date": "2021-11-15", "close": 1.15362, "volume": 13908.0}, {"date": "2021-11-16", "close": 1.15362, "volume": 5939.0}, {"date": "2021-11-17", "close": 1.143675, "volume": 58483.0}, {"date": "2021-11-18", "close": 1.143675, "volume": 47074.0}, {"date": "2021-11-19", "close": 1.0690875, "volume": 44774.0}, {"date": "2021-11-22", "close": 1.07406, "volume": 43419.0}, {"date": "2021-11-23", "close": 1.0889775, "volume": 61135.0}, {"date": "2021-11-24", "close": 1.044225, "volume": 110560.0}, {"date": "2021-11-25", "close": 1.044225, "volume": 69786.0}, {"date": "2021-11-26", "close": 1.01439, "volume": 61674.0}, {"date": "2021-11-29", "close": 1.01439, "volume": 65343.0}, {"date": "2021-11-30", "close": 1.0293075, "volume": 51313.0}, {"date": "2021-12-01", "close": 1.084005, "volume": 53404.0}, {"date": "2021-12-02", "close": 1.09395, "volume": 16507.0}, {"date": "2021-12-03", "close": 1.143675, "volume": 87821.0}, {"date": "2021-12-06", "close": 1.09395, "volume": 13825.0}, {"date": "2021-12-07", "close": 1.09395, "volume": 25734.0}, {"date": "2021-12-08", "close": 1.024335, "volume": 50656.0}, {"date": "2021-12-09", "close": 1.0293075, "volume": 49050.0}, {"date": "2021-12-10", "close": 1.024335, "volume": 45982.0}, {"date": "2021-12-13", "close": 1.064115, "volume": 159967.0}, {"date": "2021-12-14", "close": 1.03428, "volume": 11564.0}, {"date": "2021-12-15", "close": 0.9945, "volume": 46505.0}, {"date": "2021-12-16", "close": 1.03428, "volume": 52772.0}, {"date": "2021-12-17", "close": 0.944775, "volume": 75291.0}, {"date": "2021-12-20", "close": 0.964665, "volume": 79496.0}, {"date": "2021-12-21", "close": 0.984555, "volume": 76593.0}, {"date": "2021-12-22", "close": 0.97461, "volume": 82606.0}, {"date": "2021-12-23", "close": 0.964665, "volume": 65392.0}, {"date": "2021-12-24", "close": 0.944775, "volume": 2514.0}, {"date": "2021-12-29", "close": 0.97461, "volume": 42513.0}, {"date": "2021-12-30", "close": 1.01439, "volume": 16170.0}, {"date": "2021-12-31", "close": 1.0293075, "volume": 8047.0}, {"date": "2022-01-04", "close": 1.044225, "volume": 140658.0}, {"date": "2022-01-05", "close": 1.05417, "volume": 48838.0}, {"date": "2022-01-06", "close": 1.044225, "volume": 80812.0}, {"date": "2022-01-07", "close": 1.0293075, "volume": 2715.0}, {"date": "2022-01-10", "close": 1.0094175, "volume": 4391.0}, {"date": "2022-01-11", "close": 0.9945, "volume": 74956.0}, {"date": "2022-01-12", "close": 0.97461, "volume": 48581.0}, {"date": "2022-01-13", "close": 0.9497475, "volume": 57278.0}, {"date": "2022-01-14", "close": 1.004445, "volume": 9681.0}, {"date": "2022-01-17", "close": 0.9895275, "volume": 22999.0}, {"date": "2022-01-18", "close": 0.97461, "volume": 10055.0}, {"date": "2022-01-19", "close": 0.97461, "volume": 3017.0}, {"date": "2022-01-20", "close": 0.9945, "volume": 34414.0}, {"date": "2022-01-21", "close": 0.984555, "volume": 39103.0}, {"date": "2022-01-24", "close": 0.9596925, "volume": 12334.0}, {"date": "2022-01-25", "close": 0.964665, "volume": 21892.0}, {"date": "2022-01-27", "close": 0.91494, "volume": 34251.0}, {"date": "2022-01-28", "close": 0.944775, "volume": 9050.0}, {"date": "2022-01-31", "close": 1.0094175, "volume": 59838.0}, {"date": "2022-02-01", "close": 1.15610625, "volume": 73017.0}, {"date": "2022-02-02", "close": 1.13373, "volume": 66380.0}, {"date": "2022-02-03", "close": 1.07406, "volume": 36959.0}, {"date": "2022-02-04", "close": 1.05417, "volume": 64817.0}, {"date": "2022-02-07", "close": 0.9945, "volume": 38910.0}, {"date": "2022-02-08", "close": 1.004445, "volume": 24975.0}, {"date": "2022-02-09", "close": 0.9994725, "volume": 16512.0}, {"date": "2022-02-11", "close": 0.9497475, "volume": 50277.0}, {"date": "2022-02-14", "close": 0.944775, "volume": 38675.0}, {"date": "2022-02-15", "close": 0.9199125, "volume": 97249.0}, {"date": "2022-02-16", "close": 0.9398025, "volume": 6368.0}, {"date": "2022-02-17", "close": 0.9398025, "volume": 10893.0}, {"date": "2022-02-18", "close": 0.944775, "volume": 53947.0}, {"date": "2022-02-21", "close": 0.91494, "volume": 190.0}, {"date": "2022-02-22", "close": 0.924885, "volume": 147199.0}, {"date": "2022-02-23", "close": 0.97461, "volume": 18824.0}, {"date": "2022-02-24", "close": 0.964665, "volume": 3026.0}, {"date": "2022-02-28", "close": 0.964665, "volume": 10055.0}, {"date": "2022-03-01", "close": 0.89505, "volume": 5521.0}, {"date": "2022-03-02", "close": 0.8900775, "volume": 74065.0}, {"date": "2022-03-03", "close": 0.9099675, "volume": 1689.0}, {"date": "2022-03-07", "close": 0.8801325, "volume": 41428.0}, {"date": "2022-03-08", "close": 0.8304075, "volume": 99840.0}, {"date": "2022-03-09", "close": 0.7956, "volume": 64283.0}, {"date": "2022-03-11", "close": 0.81549, "volume": 44535.0}, {"date": "2022-03-14", "close": 0.8105175, "volume": 18832.0}, {"date": "2022-03-15", "close": 0.7956, "volume": 118554.0}, {"date": "2022-03-17", "close": 0.805545, "volume": 25418.0}, {"date": "2022-03-18", "close": 0.805545, "volume": 54673.0}, {"date": "2022-03-21", "close": 0.825435, "volume": 14867.0}, {"date": "2022-03-22", "close": 0.745875, "volume": 147934.0}, {"date": "2022-03-23", "close": 0.77571, "volume": 65068.0}, {"date": "2022-03-24", "close": 0.7956, "volume": 62474.0}, {"date": "2022-03-25", "close": 0.785655, "volume": 24042.0}, {"date": "2022-03-28", "close": 0.81549, "volume": 4540.0}, {"date": "2022-03-29", "close": 0.825435, "volume": 22467.0}, {"date": "2022-03-30", "close": 0.825435, "volume": 2893.0}, {"date": "2022-04-01", "close": 0.904995, "volume": 11798.0}, {"date": "2022-04-04", "close": 0.89505, "volume": 20005.0}, {"date": "2022-04-05", "close": 0.89505, "volume": 1106.0}, {"date": "2022-04-08", "close": 0.865215, "volume": 5588.0}, {"date": "2022-04-11", "close": 0.89505, "volume": 14979.0}, {"date": "2022-04-12", "close": 0.89505, "volume": 6586.0}, {"date": "2022-04-13", "close": 0.87516, "volume": 8125.0}, {"date": "2022-04-14", "close": 0.865215, "volume": 5028.0}, {"date": "2022-04-19", "close": 0.8801325, "volume": 603.0}, {"date": "2022-04-20", "close": 0.83538, "volume": 25742.0}, {"date": "2022-04-22", "close": 0.83538, "volume": 20690.0}, {"date": "2022-04-26", "close": 0.83538, "volume": 1006.0}, {"date": "2022-04-27", "close": 0.83538, "volume": 17037.0}, {"date": "2022-04-28", "close": 0.81549, "volume": 2902.0}, {"date": "2022-04-29", "close": 0.81549, "volume": 31181.0}, {"date": "2022-05-02", "close": 0.845325, "volume": 4776.0}, {"date": "2022-05-03", "close": 0.8801325, "volume": 14580.0}, {"date": "2022-05-04", "close": 0.83538, "volume": 2542.0}, {"date": "2022-05-05", "close": 0.83538, "volume": 5608.0}, {"date": "2022-05-06", "close": 0.81549, "volume": 32678.0}, {"date": "2022-05-10", "close": 0.7508475, "volume": 5028.0}, {"date": "2022-05-12", "close": 0.725985, "volume": 11765.0}, {"date": "2022-05-16", "close": 0.725985, "volume": 5028.0}, {"date": "2022-05-17", "close": 0.7110675, "volume": 7290.0}, {"date": "2022-05-18", "close": 0.7110675, "volume": 9610.0}, {"date": "2022-05-19", "close": 0.7011225, "volume": 22624.0}, {"date": "2022-05-20", "close": 0.706095, "volume": 5732.0}, {"date": "2022-05-23", "close": 0.69615, "volume": 169374.0}, {"date": "2022-05-26", "close": 0.6911775, "volume": 1007014.0}, {"date": "2022-05-30", "close": 0.7110675, "volume": 52527.0}, {"date": "2022-05-31", "close": 0.7110675, "volume": 5581.0}, {"date": "2022-06-01", "close": 0.706095, "volume": 18067.0}, {"date": "2022-06-02", "close": 0.666315, "volume": 38260.0}, {"date": "2022-06-03", "close": 0.65637, "volume": 9170.0}, {"date": "2022-06-06", "close": 0.65637, "volume": 18198.0}, {"date": "2022-06-07", "close": 0.606645, "volume": 15286.0}, {"date": "2022-06-09", "close": 0.606645, "volume": 13461.0}, {"date": "2022-06-10", "close": 0.6116175, "volume": 44228.0}, {"date": "2022-06-14", "close": 0.53703, "volume": 96368.0}, {"date": "2022-06-15", "close": 0.5221125, "volume": 7159.0}, {"date": "2022-06-16", "close": 0.49725, "volume": 31716.0}, {"date": "2022-06-17", "close": 0.51714, "volume": 12569.0}, {"date": "2022-06-20", "close": 0.447525, "volume": 47094.0}, {"date": "2022-06-21", "close": 0.467415, "volume": 22937.0}, {"date": "2022-06-22", "close": 0.47736, "volume": 58401.0}, {"date": "2022-06-23", "close": 0.4823325, "volume": 17109.0}, {"date": "2022-06-24", "close": 0.447525, "volume": 409032.0}, {"date": "2022-06-27", "close": 0.49725, "volume": 31697.0}, {"date": "2022-06-28", "close": 0.4922775, "volume": 23489.0}, {"date": "2022-06-29", "close": 0.4723875, "volume": 36625.0}, {"date": "2022-06-30", "close": 0.447525, "volume": 44082.0}, {"date": "2022-07-01", "close": 0.4524975, "volume": 20975.0}, {"date": "2022-07-04", "close": 0.4524975, "volume": 33183.0}, {"date": "2022-07-05", "close": 0.507195, "volume": 21906.0}, {"date": "2022-07-07", "close": 0.5817825, "volume": 11885.0}, {"date": "2022-07-08", "close": 0.5817825, "volume": 12024.0}, {"date": "2022-07-12", "close": 0.6513975, "volume": 5028.0}, {"date": "2022-07-13", "close": 0.6911775, "volume": 41537.0}, {"date": "2022-07-14", "close": 0.6513975, "volume": 5028.0}, {"date": "2022-07-18", "close": 0.666315, "volume": 26107.0}, {"date": "2022-07-19", "close": 0.5967, "volume": 31115.0}, {"date": "2022-07-22", "close": 0.61659, "volume": 49782.0}, {"date": "2022-07-25", "close": 0.61659, "volume": 25409.0}, {"date": "2022-07-28", "close": 0.61659, "volume": 4022.0}, {"date": "2022-08-03", "close": 0.5967, "volume": 1903.0}, {"date": "2022-08-04", "close": 0.5022225, "volume": 14974.0}, {"date": "2022-08-05", "close": 0.505, "volume": 33618.0}, {"date": "2022-08-09", "close": 0.48, "volume": 233842.0}, {"date": "2022-08-10", "close": 0.55, "volume": 12500.0}, {"date": "2022-08-11", "close": 0.58, "volume": 105407.0}, {"date": "2022-08-12", "close": 0.58, "volume": 68420.0}, {"date": "2022-08-15", "close": 0.575, "volume": 3676.0}, {"date": "2022-08-16", "close": 0.5, "volume": 10000.0}, {"date": "2022-08-17", "close": 0.58, "volume": 20005.0}, {"date": "2022-08-18", "close": 0.58, "volume": 1724.0}, {"date": "2022-08-19", "close": 0.58, "volume": 41438.0}, {"date": "2022-08-22", "close": 0.55, "volume": 14814.0}, {"date": "2022-08-23", "close": 0.55, "volume": 8000.0}, {"date": "2022-08-25", "close": 0.505, "volume": 4939.0}, {"date": "2022-08-30", "close": 0.545, "volume": 31535.0}, {"date": "2022-08-31", "close": 0.54, "volume": 11500.0}, {"date": "2022-09-01", "close": 0.5, "volume": 21478.0}, {"date": "2022-09-02", "close": 0.52, "volume": 4596.0}, {"date": "2022-09-05", "close": 0.52, "volume": 4000.0}, {"date": "2022-09-06", "close": 0.5, "volume": 1548.0}, {"date": "2022-09-07", "close": 0.485, "volume": 18989.0}, {"date": "2022-09-08", "close": 0.49, "volume": 5000.0}, {"date": "2022-09-09", "close": 0.51, "volume": 24192.0}, {"date": "2022-09-13", "close": 0.51, "volume": 10000.0}, {"date": "2022-09-14", "close": 0.48, "volume": 40107.0}, {"date": "2022-09-15", "close": 0.48, "volume": 8000.0}, {"date": "2022-09-19", "close": 0.475, "volume": 1724.0}, {"date": "2022-09-21", "close": 0.51, "volume": 20349.0}, {"date": "2022-09-23", "close": 0.48, "volume": 5152.0}, {"date": "2022-09-26", "close": 0.505, "volume": 1.0}, {"date": "2022-09-27", "close": 0.5, "volume": 21182.0}, {"date": "2022-09-29", "close": 0.47, "volume": 22296.0}, {"date": "2022-09-30", "close": 0.47, "volume": 41869.0}, {"date": "2022-10-03", "close": 0.47, "volume": 10543.0}, {"date": "2022-10-05", "close": 0.515, "volume": 108413.0}, {"date": "2022-10-07", "close": 0.53, "volume": 55886.0}, {"date": "2022-10-12", "close": 0.515, "volume": 37297.0}, {"date": "2022-10-14", "close": 0.515, "volume": 11381.0}, {"date": "2022-10-17", "close": 0.475, "volume": 20000.0}, {"date": "2022-10-20", "close": 0.48, "volume": 900.0}, {"date": "2022-10-21", "close": 0.475, "volume": 10000.0}, {"date": "2022-10-24", "close": 0.465, "volume": 93001.0}, {"date": "2022-10-25", "close": 0.465, "volume": 10000.0}, {"date": "2022-10-26", "close": 0.48, "volume": 13000.0}, {"date": "2022-10-28", "close": 0.48, "volume": 16461.0}, {"date": "2022-10-31", "close": 0.48, "volume": 27616.0}, {"date": "2022-11-01", "close": 0.49, "volume": 12512.0}, {"date": "2022-11-02", "close": 0.485, "volume": 6316.0}, {"date": "2022-11-03", "close": 0.48, "volume": 4200.0}, {"date": "2022-11-04", "close": 0.485, "volume": 850.0}, {"date": "2022-11-07", "close": 0.49, "volume": 1000.0}, {"date": "2022-11-09", "close": 0.465, "volume": 36244.0}, {"date": "2022-11-10", "close": 0.46, "volume": 40217.0}, {"date": "2022-11-11", "close": 0.46, "volume": 4014.0}, {"date": "2022-11-14", "close": 0.455, "volume": 11000.0}, {"date": "2022-11-15", "close": 0.45, "volume": 35332.0}, {"date": "2022-11-16", "close": 0.455, "volume": 908.0}, {"date": "2022-11-17", "close": 0.46, "volume": 18508.0}, {"date": "2022-11-21", "close": 0.455, "volume": 3105.0}, {"date": "2022-11-22", "close": 0.455, "volume": 1429.0}, {"date": "2022-11-23", "close": 0.455, "volume": 20500.0}, {"date": "2022-11-29", "close": 0.455, "volume": 10000.0}, {"date": "2022-11-30", "close": 0.475, "volume": 39323.0}, {"date": "2022-12-05", "close": 0.46, "volume": 5500.0}, {"date": "2022-12-07", "close": 0.455, "volume": 3100.0}, {"date": "2022-12-08", "close": 0.455, "volume": 6746.0}, {"date": "2022-12-13", "close": 0.455, "volume": 7279.0}, {"date": "2022-12-15", "close": 0.455, "volume": 137.0}, {"date": "2022-12-16", "close": 0.45, "volume": 18261.0}, {"date": "2022-12-19", "close": 0.46, "volume": 5000.0}, {"date": "2022-12-28", "close": 0.475, "volume": 29536.0}, {"date": "2022-12-29", "close": 0.475, "volume": 13469.0}, {"date": "2022-12-30", "close": 0.46, "volume": 510.0}, {"date": "2023-01-04", "close": 0.49, "volume": 48565.0}, {"date": "2023-01-05", "close": 0.5, "volume": 49400.0}, {"date": "2023-01-06", "close": 0.5, "volume": 38725.0}, {"date": "2023-01-09", "close": 0.49, "volume": 6350.0}, {"date": "2023-01-12", "close": 0.49, "volume": 40617.0}, {"date": "2023-01-13", "close": 0.47, "volume": 25850.0}, {"date": "2023-01-16", "close": 0.465, "volume": 31268.0}, {"date": "2023-01-17", "close": 0.465, "volume": 12298.0}, {"date": "2023-01-18", "close": 0.45, "volume": 27016.0}, {"date": "2023-01-20", "close": 0.445, "volume": 23741.0}, {"date": "2023-01-23", "close": 0.49, "volume": 37250.0}, {"date": "2023-01-27", "close": 0.44, "volume": 28463.0}, {"date": "2023-01-31", "close": 0.44, "volume": 1042.0}, {"date": "2023-02-01", "close": 0.4, "volume": 40110.0}, {"date": "2023-02-02", "close": 0.44, "volume": 96632.0}, {"date": "2023-02-03", "close": 0.425, "volume": 549.0}, {"date": "2023-02-07", "close": 0.425, "volume": 26963.0}, {"date": "2023-02-08", "close": 0.425, "volume": 8526.0}, {"date": "2023-02-09", "close": 0.425, "volume": 17435.0}, {"date": "2023-02-13", "close": 0.42, "volume": 25200.0}, {"date": "2023-02-14", "close": 0.42, "volume": 10000.0}, {"date": "2023-02-15", "close": 0.42, "volume": 3910.0}, {"date": "2023-02-16", "close": 0.42, "volume": 13000.0}, {"date": "2023-02-20", "close": 0.42, "volume": 4430.0}, {"date": "2023-02-21", "close": 0.42, "volume": 25000.0}, {"date": "2023-02-22", "close": 0.42, "volume": 171.0}, {"date": "2023-02-23", "close": 0.4075, "volume": 33018.0}, {"date": "2023-02-24", "close": 0.415, "volume": 37872.0}, {"date": "2023-02-27", "close": 0.4, "volume": 11938.0}, {"date": "2023-02-28", "close": 0.4, "volume": 52091.0}, {"date": "2023-03-01", "close": 0.41, "volume": 87232.0}, {"date": "2023-03-06", "close": 0.43, "volume": 93273.0}, {"date": "2023-03-07", "close": 0.445, "volume": 5001.0}, {"date": "2023-03-08", "close": 0.42, "volume": 45684.0}, {"date": "2023-03-09", "close": 0.425, "volume": 25000.0}, {"date": "2023-03-10", "close": 0.425, "volume": 70190.0}, {"date": "2023-03-14", "close": 0.43, "volume": 43154.0}, {"date": "2023-03-15", "close": 0.465, "volume": 32587.0}, {"date": "2023-03-16", "close": 0.44, "volume": 118028.0}, {"date": "2023-03-17", "close": 0.5, "volume": 67180.0}, {"date": "2023-03-21", "close": 0.5, "volume": 87687.0}, {"date": "2023-03-22", "close": 0.5, "volume": 25657.0}, {"date": "2023-03-23", "close": 0.5, "volume": 11292.0}, {"date": "2023-03-24", "close": 0.49, "volume": 1021.0}, {"date": "2023-03-28", "close": 0.485, "volume": 111985.0}, {"date": "2023-03-29", "close": 0.5, "volume": 14886.0}, {"date": "2023-03-30", "close": 0.545, "volume": 67027.0}, {"date": "2023-03-31", "close": 0.57, "volume": 16725.0}, {"date": "2023-04-03", "close": 0.57, "volume": 2649.0}, {"date": "2023-04-04", "close": 0.575, "volume": 20450.0}, {"date": "2023-04-06", "close": 0.575, "volume": 12501.0}, {"date": "2023-04-11", "close": 0.575, "volume": 618.0}, {"date": "2023-04-12", "close": 0.575, "volume": 600.0}, {"date": "2023-04-13", "close": 0.59, "volume": 1900.0}, {"date": "2023-04-17", "close": 0.625, "volume": 9905.0}, {"date": "2023-04-24", "close": 0.6, "volume": 3125.0}, {"date": "2023-04-26", "close": 0.625, "volume": 4051.0}, {"date": "2023-04-28", "close": 0.68, "volume": 185700.0}, {"date": "2023-05-01", "close": 0.655, "volume": 224.0}, {"date": "2023-05-02", "close": 0.66, "volume": 22500.0}, {"date": "2023-05-03", "close": 0.57, "volume": 158963.0}, {"date": "2023-05-05", "close": 0.57, "volume": 25005.0}, {"date": "2023-05-08", "close": 0.6, "volume": 51370.0}, {"date": "2023-05-09", "close": 0.58, "volume": 20570.0}, {"date": "2023-05-12", "close": 0.55, "volume": 65114.0}, {"date": "2023-05-22", "close": 0.55, "volume": 16111.0}, {"date": "2023-05-26", "close": 0.565, "volume": 93696.0}, {"date": "2023-06-02", "close": 0.56, "volume": 1000.0}, {"date": "2023-06-06", "close": 0.5, "volume": 20491.0}, {"date": "2023-06-13", "close": 0.5, "volume": 27840.0}, {"date": "2023-06-15", "close": 0.5, "volume": 285.0}, {"date": "2023-06-16", "close": 0.6, "volume": 7496.0}, {"date": "2023-06-19", "close": 0.6, "volume": 9302.0}, {"date": "2023-06-20", "close": 0.6, "volume": 9372.0}, {"date": "2023-06-21", "close": 0.6, "volume": 31074.0}, {"date": "2023-06-22", "close": 0.595, "volume": 845.0}, {"date": "2023-06-26", "close": 0.6, "volume": 36123.0}, {"date": "2023-06-28", "close": 0.6, "volume": 32587.0}, {"date": "2023-06-29", "close": 0.6, "volume": 15427.0}, {"date": "2023-06-30", "close": 0.6, "volume": 9460.0}, {"date": "2023-07-03", "close": 0.6, "volume": 41509.0}, {"date": "2023-07-04", "close": 0.6, "volume": 4750.0}, {"date": "2023-07-05", "close": 0.6, "volume": 1000.0}, {"date": "2023-07-06", "close": 0.6, "volume": 10.0}, {"date": "2023-07-10", "close": 0.6, "volume": 280.0}, {"date": "2023-07-17", "close": 0.6, "volume": 4.0}, {"date": "2023-07-24", "close": 0.51, "volume": 22500.0}, {"date": "2023-07-25", "close": 0.55, "volume": 1762.0}, {"date": "2023-07-26", "close": 0.6, "volume": 24478.0}, {"date": "2023-07-31", "close": 0.6, "volume": 1167.0}, {"date": "2023-08-02", "close": 0.61, "volume": 15211.0}, {"date": "2023-08-04", "close": 0.6, "volume": 6720.0}, {"date": "2023-08-09", "close": 0.6, "volume": 21158.0}, {"date": "2023-08-16", "close": 0.58, "volume": 93237.0}, {"date": "2023-08-17", "close": 0.55, "volume": 34069.0}, {"date": "2023-08-18", "close": 0.62, "volume": 10000.0}, {"date": "2023-08-21", "close": 0.62, "volume": 8.0}, {"date": "2023-08-24", "close": 0.605, "volume": 10546.0}, {"date": "2023-08-25", "close": 0.605, "volume": 6666.0}, {"date": "2023-08-28", "close": 0.6, "volume": 6000.0}, {"date": "2023-08-29", "close": 0.6, "volume": 38344.0}, {"date": "2023-08-30", "close": 0.63, "volume": 10000.0}, {"date": "2023-08-31", "close": 0.635, "volume": 8821.0}, {"date": "2023-09-06", "close": 0.645, "volume": 8020.0}, {"date": "2023-09-11", "close": 0.62, "volume": 700.0}, {"date": "2023-09-12", "close": 0.65, "volume": 20220.0}, {"date": "2023-09-13", "close": 0.615, "volume": 1021.0}, {"date": "2023-09-14", "close": 0.615, "volume": 870.0}, {"date": "2023-09-15", "close": 0.6, "volume": 10840.0}, {"date": "2023-09-18", "close": 0.595, "volume": 4114.0}, {"date": "2023-09-19", "close": 0.595, "volume": 3568.0}, {"date": "2023-09-21", "close": 0.6, "volume": 5515.0}, {"date": "2023-09-22", "close": 0.6, "volume": 31656.0}, {"date": "2023-09-25", "close": 0.58, "volume": 6000.0}, {"date": "2023-09-28", "close": 0.6, "volume": 25800.0}, {"date": "2023-10-09", "close": 0.58, "volume": 493.0}, {"date": "2023-10-10", "close": 0.6, "volume": 74882.0}, {"date": "2023-10-16", "close": 0.6, "volume": 53053.0}, {"date": "2023-10-18", "close": 0.635, "volume": 10000.0}, {"date": "2023-10-20", "close": 0.665, "volume": 1438.0}, {"date": "2023-10-23", "close": 0.61, "volume": 16699.0}, {"date": "2023-10-26", "close": 0.7, "volume": 60325.0}, {"date": "2023-10-27", "close": 0.69, "volume": 51000.0}, {"date": "2023-10-30", "close": 0.68, "volume": 98913.0}, {"date": "2023-10-31", "close": 0.7, "volume": 26500.0}, {"date": "2023-11-01", "close": 0.65, "volume": 72420.0}, {"date": "2023-11-02", "close": 0.665, "volume": 75154.0}, {"date": "2023-11-03", "close": 0.65, "volume": 30148.0}, {"date": "2023-11-06", "close": 0.65, "volume": 8315.0}, {"date": "2023-11-08", "close": 0.63, "volume": 21057.0}, {"date": "2023-11-09", "close": 0.635, "volume": 51995.0}, {"date": "2023-11-10", "close": 0.63, "volume": 5049.0}, {"date": "2023-11-16", "close": 0.635, "volume": 1670.0}, {"date": "2023-11-20", "close": 0.635, "volume": 40472.0}, {"date": "2023-11-23", "close": 0.615, "volume": 10762.0}, {"date": "2023-11-27", "close": 0.66, "volume": 17777.0}, {"date": "2023-11-28", "close": 0.66, "volume": 4530.0}, {"date": "2023-11-30", "close": 0.66, "volume": 38590.0}, {"date": "2023-12-06", "close": 0.66, "volume": 2842.0}, {"date": "2023-12-07", "close": 0.66, "volume": 1075.0}, {"date": "2023-12-08", "close": 0.625, "volume": 56694.0}, {"date": "2023-12-11", "close": 0.62, "volume": 2827.0}, {"date": "2023-12-12", "close": 0.62, "volume": 18403.0}, {"date": "2023-12-13", "close": 0.6, "volume": 24100.0}, {"date": "2023-12-14", "close": 0.635, "volume": 30966.0}, {"date": "2023-12-19", "close": 0.615, "volume": 11244.0}, {"date": "2023-12-20", "close": 0.635, "volume": 4000.0}, {"date": "2023-12-21", "close": 0.61, "volume": 22713.0}, {"date": "2023-12-22", "close": 0.61, "volume": 932.0}, {"date": "2023-12-27", "close": 0.625, "volume": 9232.0}, {"date": "2023-12-28", "close": 0.66, "volume": 59951.0}, {"date": "2023-12-29", "close": 0.67, "volume": 21080.0}, {"date": "2024-01-02", "close": 0.685, "volume": 33454.0}, {"date": "2024-01-03", "close": 0.67, "volume": 21668.0}, {"date": "2024-01-04", "close": 0.645, "volume": 11282.0}, {"date": "2024-01-05", "close": 0.64, "volume": 5274.0}, {"date": "2024-01-08", "close": 0.65, "volume": 55000.0}, {"date": "2024-01-09", "close": 0.645, "volume": 45079.0}, {"date": "2024-01-10", "close": 0.65, "volume": 41680.0}, {"date": "2024-01-15", "close": 0.64, "volume": 25688.0}, {"date": "2024-01-16", "close": 0.64, "volume": 30152.0}, {"date": "2024-01-17", "close": 0.64, "volume": 4700.0}, {"date": "2024-01-22", "close": 0.64, "volume": 1209.0}, {"date": "2024-01-24", "close": 0.63, "volume": 38792.0}, {"date": "2024-01-25", "close": 0.63, "volume": 6724.0}, {"date": "2024-01-29", "close": 0.64, "volume": 4200.0}, {"date": "2024-01-30", "close": 0.64, "volume": 18398.0}, {"date": "2024-01-31", "close": 0.66, "volume": 73675.0}, {"date": "2024-02-02", "close": 0.66, "volume": 7000.0}, {"date": "2024-02-06", "close": 0.65, "volume": 5000.0}, {"date": "2024-02-08", "close": 0.65, "volume": 6693.0}, {"date": "2024-02-09", "close": 0.66, "volume": 1500.0}, {"date": "2024-02-12", "close": 0.66, "volume": 37.0}, {"date": "2024-02-13", "close": 0.65, "volume": 1536.0}, {"date": "2024-02-15", "close": 0.66, "volume": 13367.0}, {"date": "2024-02-16", "close": 0.65, "volume": 10700.0}, {"date": "2024-02-20", "close": 0.65, "volume": 6820.0}, {"date": "2024-02-23", "close": 0.65, "volume": 16556.0}, {"date": "2024-02-26", "close": 0.63, "volume": 5031.0}, {"date": "2024-02-27", "close": 0.65, "volume": 13777.0}, {"date": "2024-02-28", "close": 0.65, "volume": 1554.0}, {"date": "2024-02-29", "close": 0.62, "volume": 111747.0}, {"date": "2024-03-01", "close": 0.62, "volume": 711.0}, {"date": "2024-03-05", "close": 0.64, "volume": 20000.0}, {"date": "2024-03-06", "close": 0.65, "volume": 2182.0}, {"date": "2024-03-11", "close": 0.61, "volume": 26621.0}, {"date": "2024-03-12", "close": 0.6, "volume": 3685.0}, {"date": "2024-03-13", "close": 0.55, "volume": 15000.0}, {"date": "2024-03-14", "close": 0.55, "volume": 24438.0}, {"date": "2024-03-15", "close": 0.555, "volume": 20248.0}, {"date": "2024-03-18", "close": 0.52, "volume": 83637.0}, {"date": "2024-03-19", "close": 0.525, "volume": 15584.0}, {"date": "2024-03-20", "close": 0.525, "volume": 27896.0}, {"date": "2024-03-21", "close": 0.5, "volume": 126000.0}, {"date": "2024-03-22", "close": 0.515, "volume": 6700.0}, {"date": "2024-03-25", "close": 0.52, "volume": 1367.0}, {"date": "2024-03-26", "close": 0.53, "volume": 2628.0}, {"date": "2024-03-27", "close": 0.56, "volume": 9655.0}, {"date": "2024-03-28", "close": 0.58, "volume": 15257.0}, {"date": "2024-04-02", "close": 0.55, "volume": 25660.0}, {"date": "2024-04-03", "close": 0.59, "volume": 450.0}, {"date": "2024-04-08", "close": 0.58, "volume": 425.0}, {"date": "2024-04-10", "close": 0.555, "volume": 1000.0}, {"date": "2024-04-11", "close": 0.555, "volume": 1026.0}, {"date": "2024-04-12", "close": 0.555, "volume": 8574.0}, {"date": "2024-04-15", "close": 0.555, "volume": 23761.0}, {"date": "2024-04-16", "close": 0.55, "volume": 23625.0}, {"date": "2024-04-17", "close": 0.56, "volume": 25000.0}, {"date": "2024-04-18", "close": 0.55, "volume": 16375.0}, {"date": "2024-04-19", "close": 0.54, "volume": 6564.0}, {"date": "2024-04-24", "close": 0.545, "volume": 2.0}, {"date": "2024-04-26", "close": 0.57, "volume": 2769.0}, {"date": "2024-04-29", "close": 0.57, "volume": 10504.0}, {"date": "2024-05-01", "close": 0.53, "volume": 20757.0}, {"date": "2024-05-02", "close": 0.505, "volume": 45393.0}, {"date": "2024-05-03", "close": 0.5, "volume": 23373.0}, {"date": "2024-05-08", "close": 0.5, "volume": 9090.0}, {"date": "2024-05-09", "close": 0.5, "volume": 24983.0}, {"date": "2024-05-10", "close": 0.5, "volume": 39470.0}, {"date": "2024-05-13", "close": 0.5, "volume": 1000.0}, {"date": "2024-05-15", "close": 0.475, "volume": 38964.0}, {"date": "2024-05-17", "close": 0.48, "volume": 30418.0}, {"date": "2024-05-20", "close": 0.45, "volume": 6700.0}, {"date": "2024-05-23", "close": 0.45, "volume": 13.0}, {"date": "2024-05-24", "close": 0.455, "volume": 13.0}, {"date": "2024-05-27", "close": 0.43, "volume": 8000.0}, {"date": "2024-05-28", "close": 0.48, "volume": 21915.0}, {"date": "2024-05-31", "close": 0.48, "volume": 31235.0}, {"date": "2024-06-04", "close": 0.45, "volume": 24613.0}, {"date": "2024-06-06", "close": 0.45, "volume": 94080.0}, {"date": "2024-06-07", "close": 0.45, "volume": 13246.0}, {"date": "2024-06-11", "close": 0.405, "volume": 51000.0}, {"date": "2024-06-12", "close": 0.435, "volume": 6311.0}, {"date": "2024-06-13", "close": 0.415, "volume": 250.0}, {"date": "2024-06-18", "close": 0.405, "volume": 23500.0}, {"date": "2024-06-19", "close": 0.42, "volume": 39456.0}, {"date": "2024-06-20", "close": 0.405, "volume": 1592.0}, {"date": "2024-06-21", "close": 0.41, "volume": 1400.0}, {"date": "2024-06-24", "close": 0.435, "volume": 5981.0}, {"date": "2024-06-26", "close": 0.445, "volume": 72715.0}, {"date": "2024-06-27", "close": 0.45, "volume": 25662.0}, {"date": "2024-06-28", "close": 0.49, "volume": 40000.0}, {"date": "2024-07-11", "close": 0.48, "volume": 10000.0}, {"date": "2024-07-23", "close": 0.435, "volume": 38000.0}, {"date": "2024-07-29", "close": 0.5, "volume": 111891.0}, {"date": "2024-07-30", "close": 0.505, "volume": 35686.0}, {"date": "2024-07-31", "close": 0.505, "volume": 30772.0}, {"date": "2024-08-01", "close": 0.5, "volume": 21295.0}, {"date": "2024-08-02", "close": 0.5, "volume": 15000.0}, {"date": "2024-08-06", "close": 0.5, "volume": 48000.0}, {"date": "2024-08-07", "close": 0.5, "volume": 269.0}, {"date": "2024-08-08", "close": 0.48, "volume": 17073.0}, {"date": "2024-08-12", "close": 0.48, "volume": 26469.0}, {"date": "2024-08-13", "close": 0.48, "volume": 19415.0}, {"date": "2024-08-20", "close": 0.48, "volume": 36460.0}, {"date": "2024-08-23", "close": 0.5, "volume": 25423.0}, {"date": "2024-08-30", "close": 0.5, "volume": 95705.0}, {"date": "2024-09-03", "close": 0.455, "volume": 23333.0}, {"date": "2024-09-04", "close": 0.5, "volume": 5000.0}, {"date": "2024-09-05", "close": 0.47, "volume": 19993.0}, {"date": "2024-09-11", "close": 0.48, "volume": 6698.0}, {"date": "2024-09-12", "close": 0.48, "volume": 1780.0}, {"date": "2024-09-17", "close": 0.48, "volume": 11560.0}, {"date": "2024-09-20", "close": 0.48, "volume": 5000.0}, {"date": "2024-09-24", "close": 0.48, "volume": 5556.0}, {"date": "2024-09-26", "close": 0.48, "volume": 46631.0}, {"date": "2024-10-03", "close": 0.45, "volume": 27476.0}, {"date": "2024-10-04", "close": 0.45, "volume": 2000.0}, {"date": "2024-10-07", "close": 0.45, "volume": 11712.0}, {"date": "2024-10-10", "close": 0.45, "volume": 1818.0}, {"date": "2024-10-11", "close": 0.44, "volume": 60532.0}, {"date": "2024-10-15", "close": 0.43, "volume": 48208.0}, {"date": "2024-10-17", "close": 0.45, "volume": 17238.0}, {"date": "2024-10-22", "close": 0.44, "volume": 4000.0}, {"date": "2024-10-23", "close": 0.44, "volume": 3500.0}, {"date": "2024-10-24", "close": 0.42, "volume": 16961.0}, {"date": "2024-10-28", "close": 0.415, "volume": 2492.0}, {"date": "2024-10-29", "close": 0.45, "volume": 4640.0}, {"date": "2024-10-30", "close": 0.45, "volume": 1150.0}, {"date": "2024-11-01", "close": 0.45, "volume": 1389.0}, {"date": "2024-11-06", "close": 0.445, "volume": 384.0}, {"date": "2024-11-08", "close": 0.42, "volume": 17416.0}, {"date": "2024-11-13", "close": 0.4175, "volume": 9360.0}, {"date": "2024-11-18", "close": 0.405, "volume": 12433.0}, {"date": "2024-11-19", "close": 0.425, "volume": 10000.0}, {"date": "2024-11-21", "close": 0.4, "volume": 26200.0}, {"date": "2024-11-25", "close": 0.365, "volume": 32458.0}, {"date": "2024-11-26", "close": 0.355, "volume": 13000.0}, {"date": "2024-11-28", "close": 0.335, "volume": 115356.0}, {"date": "2024-11-29", "close": 0.32, "volume": 60241.0}, {"date": "2024-12-02", "close": 0.365, "volume": 20000.0}, {"date": "2024-12-04", "close": 0.38, "volume": 35.0}, {"date": "2024-12-05", "close": 0.37, "volume": 8108.0}, {"date": "2024-12-06", "close": 0.35, "volume": 17132.0}, {"date": "2024-12-10", "close": 0.35, "volume": 36408.0}, {"date": "2024-12-11", "close": 0.325, "volume": 977.0}, {"date": "2024-12-12", "close": 0.3575, "volume": 1400.0}, {"date": "2024-12-16", "close": 0.35, "volume": 6.0}, {"date": "2024-12-19", "close": 0.365, "volume": 1556.0}, {"date": "2024-12-20", "close": 0.365, "volume": 34243.0}, {"date": "2024-12-23", "close": 0.36, "volume": 32464.0}, {"date": "2024-12-24", "close": 0.36, "volume": 6452.0}, {"date": "2024-12-30", "close": 0.33, "volume": 34106.0}, {"date": "2024-12-31", "close": 0.375, "volume": 450845.0}, {"date": "2025-01-09", "close": 0.375, "volume": 202983.0}, {"date": "2025-01-10", "close": 0.365, "volume": 50000.0}, {"date": "2025-01-14", "close": 0.345, "volume": 51202.0}, {"date": "2025-01-15", "close": 0.345, "volume": 41853.0}, {"date": "2025-01-20", "close": 0.35, "volume": 6000.0}, {"date": "2025-01-24", "close": 0.35, "volume": 25813.0}, {"date": "2025-01-28", "close": 0.35, "volume": 4443.0}, {"date": "2025-01-31", "close": 0.35, "volume": 93014.0}, {"date": "2025-02-03", "close": 0.37, "volume": 4592.0}, {"date": "2025-02-05", "close": 0.42, "volume": 74129.0}, {"date": "2025-02-06", "close": 0.4, "volume": 13546.0}, {"date": "2025-02-07", "close": 0.4, "volume": 12500.0}, {"date": "2025-02-10", "close": 0.4, "volume": 2500.0}, {"date": "2025-02-11", "close": 0.4, "volume": 1263.0}, {"date": "2025-02-12", "close": 0.4, "volume": 995.0}, {"date": "2025-02-17", "close": 0.4, "volume": 48122.0}, {"date": "2025-02-18", "close": 0.405, "volume": 70639.0}, {"date": "2025-02-19", "close": 0.4, "volume": 2275.0}, {"date": "2025-02-24", "close": 0.4, "volume": 37725.0}, {"date": "2025-02-26", "close": 0.36, "volume": 4000.0}, {"date": "2025-02-27", "close": 0.38, "volume": 20480.0}, {"date": "2025-02-28", "close": 0.4, "volume": 56741.0}, {"date": "2025-03-03", "close": 0.395, "volume": 43295.0}, {"date": "2025-03-06", "close": 0.395, "volume": 2500.0}, {"date": "2025-03-07", "close": 0.38, "volume": 20000.0}, {"date": "2025-03-10", "close": 0.35, "volume": 31474.0}, {"date": "2025-03-11", "close": 0.35, "volume": 1500.0}, {"date": "2025-03-12", "close": 0.385, "volume": 1691.0}, {"date": "2025-03-14", "close": 0.34, "volume": 12547.0}, {"date": "2025-03-17", "close": 0.32, "volume": 10000.0}, {"date": "2025-03-19", "close": 0.32, "volume": 45521.0}, {"date": "2025-03-20", "close": 0.365, "volume": 82133.0}, {"date": "2025-03-21", "close": 0.36, "volume": 56255.0}, {"date": "2025-03-25", "close": 0.44, "volume": 85377.0}, {"date": "2025-03-26", "close": 0.39, "volume": 2010.0}, {"date": "2025-03-28", "close": 0.4, "volume": 51690.0}, {"date": "2025-03-31", "close": 0.4, "volume": 10000.0}, {"date": "2025-04-01", "close": 0.395, "volume": 5542.0}, {"date": "2025-04-07", "close": 0.345, "volume": 8279.0}, {"date": "2025-04-08", "close": 0.35, "volume": 779.0}, {"date": "2025-04-11", "close": 0.325, "volume": 1109.0}, {"date": "2025-04-14", "close": 0.34, "volume": 29535.0}, {"date": "2025-04-15", "close": 0.33, "volume": 7500.0}, {"date": "2025-04-16", "close": 0.36, "volume": 53754.0}, {"date": "2025-04-17", "close": 0.36, "volume": 50672.0}, {"date": "2025-04-23", "close": 0.35, "volume": 37000.0}, {"date": "2025-04-24", "close": 0.35, "volume": 142.0}, {"date": "2025-04-28", "close": 0.335, "volume": 31900.0}, {"date": "2025-04-29", "close": 0.34, "volume": 530.0}, {"date": "2025-04-30", "close": 0.34, "volume": 10000.0}, {"date": "2025-05-01", "close": 0.34, "volume": 40000.0}, {"date": "2025-05-02", "close": 0.335, "volume": 41021.0}, {"date": "2025-05-05", "close": 0.345, "volume": 3357.0}, {"date": "2025-05-06", "close": 0.34, "volume": 7357.0}, {"date": "2025-05-07", "close": 0.335, "volume": 2037.0}, {"date": "2025-05-08", "close": 0.34, "volume": 9760.0}, {"date": "2025-05-09", "close": 0.345, "volume": 3251.0}, {"date": "2025-05-12", "close": 0.34, "volume": 7047.0}, {"date": "2025-05-13", "close": 0.345, "volume": 3312.0}, {"date": "2025-05-14", "close": 0.335, "volume": 6541.0}, {"date": "2025-05-15", "close": 0.33, "volume": 45000.0}, {"date": "2025-05-16", "close": 0.345, "volume": 72704.0}, {"date": "2025-05-19", "close": 0.34, "volume": 37748.0}, {"date": "2025-05-20", "close": 0.345, "volume": 12032.0}, {"date": "2025-05-21", "close": 0.34, "volume": 17349.0}, {"date": "2025-05-26", "close": 0.33, "volume": 1667.0}, {"date": "2025-05-27", "close": 0.335, "volume": 96802.0}, {"date": "2025-05-28", "close": 0.33, "volume": 89820.0}, {"date": "2025-05-29", "close": 0.33, "volume": 125579.0}, {"date": "2025-05-30", "close": 0.33, "volume": 50000.0}, {"date": "2025-06-04", "close": 0.325, "volume": 15000.0}, {"date": "2025-06-05", "close": 0.34, "volume": 330.0}, {"date": "2025-06-06", "close": 0.33, "volume": 121081.0}, {"date": "2025-06-10", "close": 0.33, "volume": 60004.0}, {"date": "2025-06-11", "close": 0.325, "volume": 25895.0}, {"date": "2025-06-16", "close": 0.315, "volume": 48278.0}, {"date": "2025-06-17", "close": 0.305, "volume": 22524.0}, {"date": "2025-06-18", "close": 0.31, "volume": 41040.0}, {"date": "2025-06-19", "close": 0.31, "volume": 6507.0}, {"date": "2025-06-20", "close": 0.31, "volume": 1461.0}, {"date": "2025-06-23", "close": 0.305, "volume": 19812.0}, {"date": "2025-06-24", "close": 0.3, "volume": 39377.0}, {"date": "2025-06-25", "close": 0.26, "volume": 154671.0}, {"date": "2025-06-26", "close": 0.295, "volume": 32365.0}, {"date": "2025-06-30", "close": 0.29, "volume": 150630.0}, {"date": "2025-07-02", "close": 0.29, "volume": 2632.0}, {"date": "2025-07-03", "close": 0.295, "volume": 4272.0}, {"date": "2025-07-07", "close": 0.27, "volume": 30799.0}, {"date": "2025-07-08", "close": 0.285, "volume": 23936.0}, {"date": "2025-07-09", "close": 0.265, "volume": 12835.0}, {"date": "2025-07-11", "close": 0.26, "volume": 4637.0}, {"date": "2025-07-14", "close": 0.26, "volume": 3538.0}, {"date": "2025-07-15", "close": 0.255, "volume": 2310.0}, {"date": "2025-07-16", "close": 0.255, "volume": 12000.0}, {"date": "2025-07-17", "close": 0.255, "volume": 1077.0}, {"date": "2025-07-22", "close": 0.255, "volume": 707.0}, {"date": "2025-07-24", "close": 0.255, "volume": 28250.0}, {"date": "2025-07-25", "close": 0.255, "volume": 6666.0}, {"date": "2025-07-28", "close": 0.255, "volume": 14284.0}, {"date": "2025-07-29", "close": 0.28, "volume": 11646.0}, {"date": "2025-07-30", "close": 0.33, "volume": 3424.0}, {"date": "2025-07-31", "close": 0.3, "volume": 53772.0}, {"date": "2025-08-01", "close": 0.3, "volume": 64200.0}, {"date": "2025-08-04", "close": 0.28, "volume": 10512.0}, {"date": "2025-08-05", "close": 0.28, "volume": 14393.0}, {"date": "2025-08-06", "close": 0.31, "volume": 31484.0}, {"date": "2025-08-07", "close": 0.305, "volume": 7.0}, {"date": "2025-08-08", "close": 0.26, "volume": 38000.0}, {"date": "2025-08-11", "close": 0.25, "volume": 77480.0}, {"date": "2025-08-12", "close": 0.26, "volume": 65000.0}, {"date": "2025-08-13", "close": 0.25, "volume": 24385.0}, {"date": "2025-08-14", "close": 0.22, "volume": 65366.0}, {"date": "2025-08-18", "close": 0.225, "volume": 23253.0}, {"date": "2025-08-20", "close": 0.26, "volume": 17803.0}, {"date": "2025-08-21", "close": 0.26, "volume": 10000.0}, {"date": "2025-08-22", "close": 0.24, "volume": 21039.0}, {"date": "2025-08-25", "close": 0.24, "volume": 3875.0}, {"date": "2025-08-26", "close": 0.225, "volume": 38499.0}, {"date": "2025-08-29", "close": 0.22, "volume": 10796.0}, {"date": "2025-09-02", "close": 0.225, "volume": 5136.0}, {"date": "2025-09-03", "close": 0.245, "volume": 131111.0}, {"date": "2025-09-04", "close": 0.25, "volume": 14044.0}, {"date": "2025-09-05", "close": 0.25, "volume": 6666.0}, {"date": "2025-09-08", "close": 0.29, "volume": 120710.0}, {"date": "2025-09-09", "close": 0.29, "volume": 11040.0}, {"date": "2025-09-10", "close": 0.27, "volume": 72419.0}, {"date": "2025-09-11", "close": 0.27, "volume": 7638.0}, {"date": "2025-09-12", "close": 0.2675, "volume": 8643.0}, {"date": "2025-09-15", "close": 0.255, "volume": 6620.0}, {"date": "2025-09-18", "close": 0.265, "volume": 24727.0}, {"date": "2025-09-19", "close": 0.265, "volume": 665.0}, {"date": "2025-09-22", "close": 0.245, "volume": 33151.0}, {"date": "2025-09-23", "close": 0.24, "volume": 18060.0}, {"date": "2025-09-25", "close": 0.235, "volume": 2180.0}, {"date": "2025-09-26", "close": 0.24, "volume": 254976.0}, {"date": "2025-09-29", "close": 0.25, "volume": 49477.0}, {"date": "2025-09-30", "close": 0.265, "volume": 215.0}, {"date": "2025-10-01", "close": 0.26, "volume": 300000.0}, {"date": "2025-10-02", "close": 0.275, "volume": 110000.0}, {"date": "2025-10-03", "close": 0.27, "volume": 2222.0}, {"date": "2025-10-06", "close": 0.26, "volume": 54785.0}, {"date": "2025-10-07", "close": 0.255, "volume": 105202.0}, {"date": "2025-10-09", "close": 0.25, "volume": 1353.0}, {"date": "2025-10-10", "close": 0.25, "volume": 2244.0}, {"date": "2025-10-13", "close": 0.24, "volume": 9928.0}, {"date": "2025-10-14", "close": 0.25, "volume": 2180.0}, {"date": "2025-10-15", "close": 0.245, "volume": 50204.0}, {"date": "2025-10-16", "close": 0.245, "volume": 4632.0}, {"date": "2025-10-21", "close": 0.24, "volume": 5063.0}, {"date": "2025-10-22", "close": 0.24, "volume": 29999.0}, {"date": "2025-10-23", "close": 0.23, "volume": 12000.0}, {"date": "2025-10-28", "close": 0.245, "volume": 74500.0}, {"date": "2025-10-29", "close": 0.26, "volume": 28688.0}, {"date": "2025-10-30", "close": 0.255, "volume": 1964.0}, {"date": "2025-10-31", "close": 0.27, "volume": 106542.0}, {"date": "2025-11-03", "close": 0.27, "volume": 339.0}, {"date": "2025-11-04", "close": 0.28, "volume": 28664.0}, {"date": "2025-11-05", "close": 0.26, "volume": 4200.0}, {"date": "2025-11-06", "close": 0.29, "volume": 75707.0}, {"date": "2025-11-07", "close": 0.27, "volume": 14525.0}, {"date": "2025-11-10", "close": 0.25, "volume": 135556.0}, {"date": "2025-11-11", "close": 0.28, "volume": 34970.0}, {"date": "2025-11-13", "close": 0.28, "volume": 1046.0}, {"date": "2025-11-14", "close": 0.27, "volume": 10000.0}, {"date": "2025-11-17", "close": 0.27, "volume": 20000.0}, {"date": "2025-11-21", "close": 0.28, "volume": 278761.0}, {"date": "2025-11-24", "close": 0.31, "volume": 146503.0}, {"date": "2025-11-25", "close": 0.32, "volume": 55106.0}, {"date": "2025-11-26", "close": 0.32, "volume": 26619.0}, {"date": "2025-11-27", "close": 0.32, "volume": 38862.0}, {"date": "2025-11-28", "close": 0.3, "volume": 8940.0}, {"date": "2025-12-01", "close": 0.33, "volume": 540.0}, {"date": "2025-12-02", "close": 0.33, "volume": 39865.0}, {"date": "2025-12-04", "close": 0.33, "volume": 18528.0}, {"date": "2025-12-10", "close": 0.335, "volume": 29972.0}, {"date": "2025-12-11", "close": 0.355, "volume": 60095.0}, {"date": "2025-12-12", "close": 0.355, "volume": 6000.0}, {"date": "2025-12-15", "close": 0.33, "volume": 10000.0}, {"date": "2025-12-22", "close": 0.37, "volume": 30000.0}, {"date": "2025-12-23", "close": 0.37, "volume": 20962.0}, {"date": "2025-12-29", "close": 0.39, "volume": 74564.0}, {"date": "2025-12-30", "close": 0.4, "volume": 10000.0}, {"date": "2026-01-05", "close": 0.395, "volume": 5410.0}, {"date": "2026-01-06", "close": 0.4, "volume": 390.0}, {"date": "2026-01-07", "close": 0.4, "volume": 37420.0}, {"date": "2026-01-08", "close": 0.4, "volume": 9539.0}, {"date": "2026-01-09", "close": 0.4, "volume": 7150.0}, {"date": "2026-01-12", "close": 0.41, "volume": 2000.0}, {"date": "2026-01-14", "close": 0.41, "volume": 23500.0}, {"date": "2026-01-15", "close": 0.4, "volume": 25000.0}, {"date": "2026-01-19", "close": 0.4, "volume": 9000.0}, {"date": "2026-01-20", "close": 0.41, "volume": 18500.0}, {"date": "2026-01-21", "close": 0.4, "volume": 2082.0}, {"date": "2026-01-29", "close": 0.4, "volume": 7518.0}, {"date": "2026-01-30", "close": 0.45, "volume": 46874.0}, {"date": "2026-02-02", "close": 0.45, "volume": 9769.0}, {"date": "2026-02-04", "close": 0.47, "volume": 5000.0}, {"date": "2026-02-05", "close": 0.47, "volume": 6145.0}, {"date": "2026-02-06", "close": 0.45, "volume": 22806.0}, {"date": "2026-02-09", "close": 0.45, "volume": 3763.0}, {"date": "2026-02-11", "close": 0.405, "volume": 18000.0}, {"date": "2026-02-12", "close": 0.45, "volume": 8894.0}, {"date": "2026-02-19", "close": 0.405, "volume": 5769.0}, {"date": "2026-02-25", "close": 0.41, "volume": 1582.0}, {"date": "2026-02-27", "close": 0.45, "volume": 54655.0}, {"date": "2026-03-02", "close": 0.45, "volume": 1490.0}, {"date": "2026-03-03", "close": 0.405, "volume": 5225.0}, {"date": "2026-03-06", "close": 0.4, "volume": 46643.0}, {"date": "2026-03-17", "close": 0.4, "volume": 231944.0}, {"date": "2026-03-19", "close": 0.395, "volume": 7906.0}, {"date": "2026-03-23", "close": 0.4, "volume": 89216.0}, {"date": "2026-03-24", "close": 0.4, "volume": 31716.0}, {"date": "2026-03-25", "close": 0.4, "volume": 54000.0}, {"date": "2026-03-26", "close": 0.37, "volume": 44000.0}, {"date": "2026-03-27", "close": 0.405, "volume": 13000.0}, {"date": "2026-03-30", "close": 0.4, "volume": 50000.0}, {"date": "2026-04-01", "close": 0.39, "volume": 30000.0}, {"date": "2026-04-10", "close": 0.4, "volume": 12032.0}, {"date": "2026-04-13", "close": 0.4, "volume": 14481.0}, {"date": "2026-04-14", "close": 0.38, "volume": 1.0}, {"date": "2026-04-17", "close": 0.385, "volume": 545.0}, {"date": "2026-04-23", "close": 0.385, "volume": 6053.0}, {"date": "2026-04-28", "close": 0.39, "volume": 2000.0}, {"date": "2026-04-30", "close": 0.395, "volume": 27778.0}, {"date": "2026-05-01", "close": 0.41, "volume": 49000.0}, {"date": "2026-05-04", "close": 0.385, "volume": 1989.0}, {"date": "2026-05-06", "close": 0.38, "volume": 28983.0}, {"date": "2026-05-07", "close": 0.405, "volume": 34487.0}, {"date": "2026-05-08", "close": 0.4, "volume": 33572.0}, {"date": "2026-05-11", "close": 0.38, "volume": 2732.0}, {"date": "2026-05-12", "close": 0.37, "volume": 582.0}, {"date": "2026-05-14", "close": 0.37, "volume": 7002.0}, {"date": "2026-05-18", "close": 0.35, "volume": 17319.0}, {"date": "2026-05-20", "close": 0.36, "volume": 10000.0}, {"date": "2026-05-25", "close": 0.37, "volume": 66493.0}, {"date": "2026-05-26", "close": 0.35, "volume": 5312.0}, {"date": "2026-05-28", "close": 0.35, "volume": 5000.0}, {"date": "2026-06-03", "close": 0.35, "volume": 26400.0}, {"date": "2026-06-04", "close": 0.35, "volume": 11646.0}, {"date": "2026-06-09", "close": 0.37, "volume": 1700.0}, {"date": "2026-06-10", "close": 0.385, "volume": 20000.0}, {"date": "2026-06-16", "close": 0.375, "volume": 16914.0}, {"date": "2026-06-17", "close": 0.35, "volume": 40156.0}, {"date": "2026-06-22", "close": 0.32, "volume": 21005.0}, {"date": "2026-06-26", "close": 0.305, "volume": 1440.0}, {"date": "2026-06-29", "close": 0.325, "volume": 8547.0}, {"date": "2026-06-30", "close": 0.35, "volume": 19411.0}, {"date": "2026-07-02", "close": 0.345, "volume": 3.0}, {"date": "2026-07-03", "close": 0.345, "volume": 20.0}, {"date": "2026-07-10", "close": 0.285, "volume": 1712.0}, {"date": "2026-07-13", "close": 0.31, "volume": 5.0}, {"date": "2026-07-24", "close": 0.305, "volume": 2062.0}, {"date": "2026-07-28", "close": 0.28, "volume": 30246.0}, {"date": "2026-07-29", "close": 0.28, "volume": 10.0}, {"date": "2026-07-30", "close": 0.32, "volume": 12828.0}, {"date": "2026-07-31", "close": 0.35, "volume": 128742.0}, {"date": "2026-08-03", "close": 0.345, "volume": 9013.0}, {"date": "2026-08-04", "close": 0.305, "volume": 3987.0}, {"date": "2026-08-07", "close": 0.32, "volume": 4687.0}, {"date": "2026-08-11", "close": 0.32, "volume": 2329.0}, {"date": "2026-08-12", "close": 0.32, "volume": 15671.0}, {"date": "2026-08-13", "close": 0.32, "volume": 166.0}, {"date": "2026-08-14", "close": 0.31, "volume": 10000.0}, {"date": "2026-08-17", "close": 0.31, "volume": 1629.0}, {"date": "2026-08-24", "close": 0.31, "volume": 4171.0}, {"date": "2026-08-25", "close": 0.31, "volume": 7203.0}, {"date": "2026-08-26", "close": 0.31, "volume": 1629.0}, {"date": "2026-08-27", "close": 0.35, "volume": 11999.0}, {"date": "2026-08-28", "close": 0.35, "volume": 16928.0}, {"date": "2026-08-31", "close": 0.35, "volume": 8784.0}, {"date": "2026-09-01", "close": 0.35, "volume": 4838.0}, {"date": "2026-09-02", "close": 0.355, "volume": 15000.0}, {"date": "2026-09-04", "close": 0.355, "volume": 162.0}, {"date": "2026-09-07", "close": 0.32, "volume": 3500.0}, {"date": "2026-09-09", "close": 0.32, "volume": 20782.0}, {"date": "2026-09-10", "close": 0.325, "volume": 10000.0}, {"date": "2026-09-11", "close": 0.325, "volume": 20000.0}, {"date": "2026-09-17", "close": 0.3, "volume": 23627.0}, {"date": "2026-09-18", "close": 0.28, "volume": 7173.0}], "refreshing": true}