{"ticker": "LCL", "overview": {"name": "LCL Resources Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "LCL", "has_prices": true, "as_of": "2026-09-07", "last": 0.008, "prev_close": 0.007, "change": 0.001, "change_pct": 0.14285714285714285, "session_volume": 2000000.0, "vwap_5": 0.007832107956521322, "vwap_20": 0.007473983730381253, "vwap_60": 0.007161325283390889, "vwap_250": 0.007450793953793113, "high_52w": 0.009, "low_52w": 0.006, "avg_volume_20": 425584.65, "sessions": 400, "market_cap": {"value": 8438550.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX3Y-03096803-1", "src": "ASX", "ticker": "LCL", "cik": "", "company": "LCL Resources Limited", "company_raw": "LCL Resources Limited", "who": "Christopher van Wijk", "who_key": "Christopher van Wijk", "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": "LCL hits the wire: Christopher van Wijk discloses", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03096803", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219763}, {"id": "ASX3Y-03096803-2", "src": "ASX", "ticker": "LCL", "cik": "", "company": "LCL Resources Limited", "company_raw": "LCL Resources Limited", "who": "Christopher van Wijk", "who_key": "Christopher van Wijk", "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": "LCL hits the wire: Christopher van Wijk discloses", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03096803", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219763}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Christopher van Wijk", "notice_type": "3Y", "direct_shares": 11875000.0, "indirect_shares": 7460520.0, "indirect_account": "Trustee and Beneficiary of Superannuation", "pct": null, "notice_date": "2026-06-03", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03096803-6A1328162", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Wilson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-04-02", "source_url": "https://www.marketindex.com.au/asx/lcl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ashton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-04-02", "source_url": "https://www.marketindex.com.au/asx/lcl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Kevin Wilson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-05-26", "source_url": "https://www.marketindex.com.au/asx/lcl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jason Stirbinskis", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-04-11", "source_url": "https://www.marketindex.com.au/asx/lcl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Kevin Wilson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-04-11", "source_url": "https://www.marketindex.com.au/asx/lcl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ross Ashton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-04-11", "source_url": "https://www.marketindex.com.au/asx/lcl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ross Ashton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-09-08", "source_url": "https://www.marketindex.com.au/asx/lcl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ross Ashton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-07-16", "source_url": "https://www.marketindex.com.au/asx/lcl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jason Stirbinskis", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-07-16", "source_url": "https://www.marketindex.com.au/asx/lcl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Kevin Wilson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-07-16", "source_url": "https://www.marketindex.com.au/asx/lcl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ross Ashton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-06-08", "source_url": "https://www.marketindex.com.au/asx/lcl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ross Ashton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-02-15", "source_url": "https://www.marketindex.com.au/asx/lcl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jason Stirbinskis", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-10-23", "source_url": "https://www.marketindex.com.au/asx/lcl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Kevin Wilson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-10-23", "source_url": "https://www.marketindex.com.au/asx/lcl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ross Ashton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-10-23", "source_url": "https://www.marketindex.com.au/asx/lcl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ross Ashton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-09-04", "source_url": "https://www.marketindex.com.au/asx/lcl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ross Ashton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-07-28", "source_url": "https://www.marketindex.com.au/asx/lcl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ross Ashton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-06-26", "source_url": "https://www.marketindex.com.au/asx/lcl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jason Stirbinskis", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-06-26", "source_url": "https://www.marketindex.com.au/asx/lcl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Kevin Wilson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-06-26", "source_url": "https://www.marketindex.com.au/asx/lcl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Kevin Wilson - Amended", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-04-23", "source_url": "https://www.marketindex.com.au/asx/lcl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ross Ashton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-04-06", "source_url": "https://www.marketindex.com.au/asx/lcl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jason Stirbinskis", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-04-06", "source_url": "https://www.marketindex.com.au/asx/lcl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Kevin Wilson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-04-06", "source_url": "https://www.marketindex.com.au/asx/lcl", "needs_ocr": 0}], "directors": [{"name": "Christopher van Wijk", "first_seen": "2026-06-03", "last_seen": "2026-06-03", "status": "current", "notices": 1}, {"name": "Roger Higgins", "first_seen": "2018-04-27", "last_seen": "2018-04-27", "status": "past", "notices": 1}, {"name": "Francisco Vergara", "first_seen": "2018-04-27", "last_seen": "2018-04-27", "status": "past", "notices": 1}, {"name": "Kevin Wilson - Amended", "first_seen": "2020-04-23", "last_seen": "2020-04-23", "status": "past", "notices": 1}, {"name": "Ross Ashton", "first_seen": "2019-12-20", "last_seen": "2022-04-11", "status": "past", "notices": 11}, {"name": "Jason Stirbinskis", "first_seen": "2019-12-20", "last_seen": "2022-04-11", "status": "past", "notices": 7}, {"name": "Kevin Wilson", "first_seen": "2018-03-27", "last_seen": "2022-05-26", "status": "past", "notices": 9}, {"name": "Wilson", "first_seen": "2023-04-02", "last_seen": "2023-04-02", "status": "past", "notices": 1}, {"name": "Ashton", "first_seen": "2023-04-02", "last_seen": "2023-04-02", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155780-6A1352667"}, {"date": "2026-10-25", "form": "Progress Report", "title": "Rio Tinto backs LCLs Liamu copper gold project in PNG", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152799-6A1351218"}, {"date": "2026-09-13", "form": "Progress Report", "title": "Airborne magnetic survey to commence in PNG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03135060-6A1343639"}, {"date": "2026-09-11", "form": "Periodic Reports", "title": "30 June 2026 Half-Year Financial Report", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134542-6A1343382"}, {"date": "2026-07-30", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03116394-6A1336540"}], "performance": {"ticker": "LCL", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2007-10-02", "close": 297.9866928, "volume": 401.0}, {"date": "2007-10-03", "close": 297.9866928, "volume": 343.0}, {"date": "2007-10-04", "close": 323.6752008, "volume": 462.0}, {"date": "2007-10-05", "close": 359.639112, "volume": 382.0}, {"date": "2007-10-08", "close": 369.9145152, "volume": 235.0}, {"date": "2007-10-09", "close": 359.639112, "volume": 170.0}, {"date": "2007-10-10", "close": 369.9145152, "volume": 92.0}, {"date": "2007-10-11", "close": 359.639112, "volume": 134.0}, {"date": "2007-10-12", "close": 369.9145152, "volume": 63.0}, {"date": "2007-10-15", "close": 369.9145152, "volume": 3.0}, {"date": "2007-10-16", "close": 359.639112, "volume": 302.0}, {"date": "2007-10-17", "close": 364.7768136, "volume": 101.0}, {"date": "2007-10-18", "close": 369.9145152, "volume": 130.0}, {"date": "2007-10-19", "close": 369.9145152, "volume": 65.0}, {"date": "2007-10-22", "close": 390.4653216, "volume": 85.0}, {"date": "2007-10-23", "close": 380.1899184, "volume": 58.0}, {"date": "2007-10-24", "close": 390.4653216, "volume": 32.0}, {"date": "2007-10-25", "close": 411.016128, "volume": 95.0}, {"date": "2007-10-26", "close": 400.7407248, "volume": 65.0}, {"date": "2007-10-29", "close": 400.7407248, "volume": 13.0}, {"date": "2007-10-30", "close": 390.4653216, "volume": 59.0}, {"date": "2007-10-31", "close": 364.7768136, "volume": 4.0}, {"date": "2007-11-01", "close": 380.1899184, "volume": 2.0}, {"date": "2007-11-02", "close": 380.1899184, "volume": 44.0}, {"date": "2007-11-05", "close": 359.639112, "volume": 74.0}, {"date": "2007-11-06", "close": 359.639112, "volume": 0.0}, {"date": "2007-11-07", "close": 359.639112, "volume": 29.0}, {"date": "2007-11-08", "close": 369.9145152, "volume": 50.0}, {"date": "2007-11-09", "close": 369.9145152, "volume": 95.0}, {"date": "2007-11-12", "close": 369.9145152, "volume": 50.0}, {"date": "2007-11-13", "close": 369.9145152, "volume": 8.0}, {"date": "2007-11-14", "close": 359.639112, "volume": 16.0}, {"date": "2007-11-16", "close": 390.4653216, "volume": 147.0}, {"date": "2007-11-19", "close": 411.016128, "volume": 582.0}, {"date": "2007-11-20", "close": 431.5669344, "volume": 337.0}, {"date": "2007-11-21", "close": 452.1177408, "volume": 135.0}, {"date": "2007-11-22", "close": 446.9800392, "volume": 155.0}, {"date": "2007-11-23", "close": 462.393144, "volume": 34.0}, {"date": "2007-11-26", "close": 493.2193536, "volume": 109.0}, {"date": "2007-11-27", "close": 508.6324584, "volume": 62.0}, {"date": "2007-11-28", "close": 513.77016, "volume": 74.0}, {"date": "2007-11-29", "close": 493.2193536, "volume": 17.0}, {"date": "2007-11-30", "close": 518.9078616, "volume": 56.0}, {"date": "2007-12-03", "close": 524.0455632, "volume": 75.0}, {"date": "2007-12-04", "close": 524.0455632, "volume": 9.0}, {"date": "2007-12-05", "close": 524.0455632, "volume": 80.0}, {"date": "2007-12-06", "close": 554.8717728, "volume": 52.0}, {"date": "2007-12-07", "close": 544.5963696, "volume": 38.0}, {"date": "2007-12-10", "close": 534.3209664, "volume": 38.0}, {"date": "2007-12-11", "close": 513.77016, "volume": 71.0}, {"date": "2007-12-12", "close": 462.393144, "volume": 39.0}, {"date": "2007-12-13", "close": 503.4947568, "volume": 45.0}, {"date": "2007-12-14", "close": 493.2193536, "volume": 26.0}, {"date": "2007-12-17", "close": 441.8423376, "volume": 10.0}, {"date": "2007-12-18", "close": 452.1177408, "volume": 99.0}, {"date": "2007-12-20", "close": 411.016128, "volume": 61.0}, {"date": "2007-12-21", "close": 411.016128, "volume": 16.0}, {"date": "2007-12-24", "close": 380.1899184, "volume": 5.0}, {"date": "2007-12-27", "close": 390.4653216, "volume": 41.0}, {"date": "2008-01-02", "close": 390.4653216, "volume": 34.0}, {"date": "2008-01-03", "close": 400.7407248, "volume": 36.0}, {"date": "2008-01-04", "close": 400.7407248, "volume": 50.0}, {"date": "2008-01-07", "close": 431.5669344, "volume": 222.0}, {"date": "2008-01-08", "close": 462.393144, "volume": 21.0}, {"date": "2008-01-09", "close": 462.393144, "volume": 27.0}, {"date": "2008-01-10", "close": 462.393144, "volume": 78.0}, {"date": "2008-01-11", "close": 513.77016, "volume": 93.0}, {"date": "2008-01-14", "close": 503.4947568, "volume": 15.0}, {"date": "2008-01-15", "close": 462.393144, "volume": 15.0}, {"date": "2008-01-16", "close": 462.393144, "volume": 3.0}, {"date": "2008-01-17", "close": 462.393144, "volume": 12.0}, {"date": "2008-01-21", "close": 431.5669344, "volume": 60.0}, {"date": "2008-01-22", "close": 308.262096, "volume": 95.0}, {"date": "2008-01-23", "close": 308.262096, "volume": 88.0}, {"date": "2008-01-24", "close": 339.0883056, "volume": 60.0}, {"date": "2008-01-25", "close": 359.639112, "volume": 86.0}, {"date": "2008-01-29", "close": 369.9145152, "volume": 7.0}, {"date": "2008-01-31", "close": 359.639112, "volume": 16.0}, {"date": "2008-02-01", "close": 359.639112, "volume": 31.0}, {"date": "2008-02-04", "close": 359.639112, "volume": 100.0}, {"date": "2008-02-05", "close": 359.639112, "volume": 15.0}, {"date": "2008-02-06", "close": 369.9145152, "volume": 22.0}, {"date": "2008-02-08", "close": 349.3637088, "volume": 5.0}, {"date": "2008-02-11", "close": 349.3637088, "volume": 148.0}, {"date": "2008-02-12", "close": 349.3637088, "volume": 76.0}, {"date": "2008-02-13", "close": 359.639112, "volume": 11.0}, {"date": "2008-02-19", "close": 349.3637088, "volume": 68.0}, {"date": "2008-02-22", "close": 344.2260072, "volume": 78.0}, {"date": "2008-02-25", "close": 344.2260072, "volume": 44.0}, {"date": "2008-02-26", "close": 339.0883056, "volume": 34.0}, {"date": "2008-02-28", "close": 339.0883056, "volume": 12.0}, {"date": "2008-02-29", "close": 339.0883056, "volume": 54.0}, {"date": "2008-03-04", "close": 333.950604, "volume": 39.0}, {"date": "2008-03-05", "close": 339.0883056, "volume": 378.0}, {"date": "2008-03-07", "close": 256.88508, "volume": 46.0}, {"date": "2008-03-10", "close": 339.0883056, "volume": 21.0}, {"date": "2008-03-11", "close": 308.262096, "volume": 39.0}, {"date": "2008-03-12", "close": 328.8129024, "volume": 5.0}, {"date": "2008-03-14", "close": 308.262096, "volume": 57.0}, {"date": "2008-03-18", "close": 308.262096, "volume": 68.0}, {"date": "2008-03-28", "close": 297.9866928, "volume": 80.0}, {"date": "2008-04-02", "close": 308.262096, "volume": 11.0}, {"date": "2008-04-09", "close": 282.573588, "volume": 2.0}, {"date": "2008-04-18", "close": 277.4358864, "volume": 45.0}, {"date": "2008-04-24", "close": 246.6096768, "volume": 48.0}, {"date": "2008-04-28", "close": 267.1604832, "volume": 2.0}, {"date": "2008-05-01", "close": 205.508064, "volume": 39.0}, {"date": "2008-05-02", "close": 215.7834672, "volume": 576.0}, {"date": "2008-05-05", "close": 287.7112896, "volume": 51.0}, {"date": "2008-05-06", "close": 297.9866928, "volume": 17.0}, {"date": "2008-05-07", "close": 308.262096, "volume": 57.0}, {"date": "2008-05-08", "close": 339.0883056, "volume": 119.0}, {"date": "2008-05-09", "close": 328.8129024, "volume": 197.0}, {"date": "2008-05-12", "close": 359.639112, "volume": 157.0}, {"date": "2008-05-13", "close": 395.6030232, "volume": 11.0}, {"date": "2008-05-14", "close": 395.6030232, "volume": 11.0}, {"date": "2008-05-16", "close": 359.639112, "volume": 14.0}, {"date": "2008-05-20", "close": 359.639112, "volume": 115.0}, {"date": "2008-05-21", "close": 390.4653216, "volume": 63.0}, {"date": "2008-05-23", "close": 359.639112, "volume": 19.0}, {"date": "2008-05-26", "close": 369.9145152, "volume": 3.0}, {"date": "2008-05-27", "close": 390.4653216, "volume": 15.0}, {"date": "2008-05-28", "close": 380.1899184, "volume": 13.0}, {"date": "2008-05-29", "close": 380.1899184, "volume": 54.0}, {"date": "2008-05-30", "close": 390.4653216, "volume": 130.0}, {"date": "2008-06-03", "close": 380.1899184, "volume": 1.0}, {"date": "2008-06-05", "close": 369.9145152, "volume": 10.0}, {"date": "2008-06-13", "close": 369.9145152, "volume": 4.0}, {"date": "2008-06-17", "close": 369.9145152, "volume": 33.0}, {"date": "2008-06-18", "close": 369.9145152, "volume": 12.0}, {"date": "2008-06-27", "close": 359.639112, "volume": 29.0}, {"date": "2008-06-30", "close": 359.639112, "volume": 3.0}, {"date": "2008-07-01", "close": 359.639112, "volume": 19.0}, {"date": "2008-07-07", "close": 328.8129024, "volume": 15.0}, {"date": "2008-07-09", "close": 349.3637088, "volume": 2.0}, {"date": "2008-07-14", "close": 349.3637088, "volume": 185.0}, {"date": "2008-07-17", "close": 328.8129024, "volume": 11.0}, {"date": "2008-07-18", "close": 339.0883056, "volume": 51.0}, {"date": "2008-07-21", "close": 339.0883056, "volume": 3.0}, {"date": "2008-07-22", "close": 308.262096, "volume": 11.0}, {"date": "2008-07-23", "close": 318.5374992, "volume": 3.0}, {"date": "2008-07-28", "close": 308.262096, "volume": 3.0}, {"date": "2008-07-31", "close": 256.88508, "volume": 33.0}, {"date": "2008-08-06", "close": 256.88508, "volume": 28.0}, {"date": "2008-08-07", "close": 267.1604832, "volume": 5.0}, {"date": "2008-08-08", "close": 287.7112896, "volume": 15.0}, {"date": "2008-08-15", "close": 226.0588704, "volume": 54.0}, {"date": "2008-08-18", "close": 277.4358864, "volume": 38.0}, {"date": "2008-08-19", "close": 256.88508, "volume": 74.0}, {"date": "2008-08-25", "close": 226.0588704, "volume": 29.0}, {"date": "2008-08-26", "close": 246.6096768, "volume": 10.0}, {"date": "2008-08-27", "close": 246.6096768, "volume": 19.0}, {"date": "2008-08-29", "close": 251.7473784, "volume": 51.0}, {"date": "2008-09-01", "close": 251.7473784, "volume": 19.0}, {"date": "2008-09-09", "close": 246.6096768, "volume": 161.0}, {"date": "2008-09-15", "close": 236.3342736, "volume": 92.0}, {"date": "2008-09-16", "close": 236.3342736, "volume": 4.0}, {"date": "2008-09-25", "close": 205.508064, "volume": 5.0}, {"date": "2008-09-26", "close": 205.508064, "volume": 97.0}, {"date": "2008-10-14", "close": 226.0588704, "volume": 2.0}, {"date": "2008-10-15", "close": 184.9572576, "volume": 96.0}, {"date": "2008-10-17", "close": 205.508064, "volume": 17.0}, {"date": "2008-12-15", "close": 205.508064, "volume": 52.0}, {"date": "2008-12-16", "close": 205.508064, "volume": 97.0}, {"date": "2008-12-17", "close": 195.2326608, "volume": 149.0}, {"date": "2008-12-18", "close": 195.2326608, "volume": 29.0}, {"date": "2008-12-24", "close": 195.2326608, "volume": 6.0}, {"date": "2009-01-06", "close": 184.9572576, "volume": 72.0}, {"date": "2009-01-07", "close": 154.131048, "volume": 195.0}, {"date": "2009-01-08", "close": 154.131048, "volume": 129.0}, {"date": "2009-01-09", "close": 143.8556448, "volume": 10.0}, {"date": "2009-01-12", "close": 154.131048, "volume": 97.0}, {"date": "2009-01-13", "close": 154.131048, "volume": 39.0}, {"date": "2009-01-19", "close": 154.131048, "volume": 21.0}, {"date": "2009-01-20", "close": 154.131048, "volume": 70.0}, {"date": "2009-01-28", "close": 179.819556, "volume": 6.0}, {"date": "2009-01-30", "close": 174.6818544, "volume": 24.0}, {"date": "2009-02-02", "close": 154.131048, "volume": 49.0}, {"date": "2009-02-03", "close": 154.131048, "volume": 10.0}, {"date": "2009-02-04", "close": 154.131048, "volume": 30.0}, {"date": "2009-02-09", "close": 154.131048, "volume": 62.0}, {"date": "2009-02-10", "close": 174.6818544, "volume": 18.0}, {"date": "2009-02-11", "close": 164.4064512, "volume": 15.0}, {"date": "2009-02-13", "close": 154.131048, "volume": 34.0}, {"date": "2009-02-16", "close": 154.131048, "volume": 15.0}, {"date": "2009-02-17", "close": 154.131048, "volume": 19.0}, {"date": "2009-02-19", "close": 133.5802416, "volume": 19.0}, {"date": "2009-02-23", "close": 133.5802416, "volume": 13.0}, {"date": "2009-02-24", "close": 128.44254, "volume": 12.0}, {"date": "2009-02-25", "close": 143.8556448, "volume": 10.0}, {"date": "2009-02-27", "close": 102.754032, "volume": 387.0}, {"date": "2009-03-10", "close": 113.0294352, "volume": 10.0}, {"date": "2009-03-13", "close": 138.7179432, "volume": 15.0}, {"date": "2009-03-16", "close": 138.7179432, "volume": 29.0}, {"date": "2009-03-20", "close": 123.3048384, "volume": 10.0}, {"date": "2009-03-27", "close": 123.3048384, "volume": 15.0}, {"date": "2009-04-01", "close": 123.3048384, "volume": 5.0}, {"date": "2009-04-03", "close": 102.754032, "volume": 54.0}, {"date": "2009-04-06", "close": 102.754032, "volume": 19.0}, {"date": "2009-04-07", "close": 123.3048384, "volume": 112.0}, {"date": "2009-04-14", "close": 123.3048384, "volume": 14.0}, {"date": "2009-04-15", "close": 102.754032, "volume": 39.0}, {"date": "2009-04-16", "close": 102.754032, "volume": 54.0}, {"date": "2009-04-20", "close": 107.8917336, "volume": 97.0}, {"date": "2009-04-21", "close": 123.3048384, "volume": 5.0}, {"date": "2009-04-28", "close": 123.3048384, "volume": 19.0}, {"date": "2009-04-30", "close": 113.0294352, "volume": 44.0}, {"date": "2009-05-01", "close": 102.754032, "volume": 34.0}, {"date": "2009-05-06", "close": 102.754032, "volume": 2.0}, {"date": "2009-05-07", "close": 102.754032, "volume": 13.0}, {"date": "2009-05-08", "close": 102.754032, "volume": 1.0}, {"date": "2009-05-11", "close": 102.754032, "volume": 76.0}, {"date": "2009-05-15", "close": 102.754032, "volume": 52.0}, {"date": "2009-05-19", "close": 102.754032, "volume": 13.0}, {"date": "2009-05-27", "close": 102.754032, "volume": 86.0}, {"date": "2009-05-28", "close": 123.3048384, "volume": 105.0}, {"date": "2009-05-29", "close": 123.3048384, "volume": 156.0}, {"date": "2009-06-01", "close": 154.131048, "volume": 59.0}, {"date": "2009-06-02", "close": 174.6818544, "volume": 75.0}, {"date": "2009-06-04", "close": 184.9572576, "volume": 5.0}, {"date": "2009-06-09", "close": 205.508064, "volume": 19.0}, {"date": "2009-06-18", "close": 205.508064, "volume": 5.0}, {"date": "2009-06-19", "close": 205.508064, "volume": 15.0}, {"date": "2009-06-23", "close": 164.4064512, "volume": 15.0}, {"date": "2009-06-25", "close": 205.508064, "volume": 5.0}, {"date": "2009-07-07", "close": 195.2326608, "volume": 68.0}, {"date": "2009-07-09", "close": 174.6818544, "volume": 71.0}, {"date": "2009-07-14", "close": 174.6818544, "volume": 5.0}, {"date": "2009-07-15", "close": 174.6818544, "volume": 15.0}, {"date": "2009-07-17", "close": 174.6818544, "volume": 5.0}, {"date": "2009-07-21", "close": 154.131048, "volume": 76.0}, {"date": "2009-07-28", "close": 164.4064512, "volume": 10.0}, {"date": "2009-07-31", "close": 169.5441528, "volume": 34.0}, {"date": "2009-08-05", "close": 164.4064512, "volume": 83.0}, {"date": "2009-08-07", "close": 154.131048, "volume": 514.0}, {"date": "2009-08-10", "close": 154.131048, "volume": 1.0}, {"date": "2009-08-12", "close": 154.131048, "volume": 6.0}, {"date": "2009-08-13", "close": 154.131048, "volume": 807.0}, {"date": "2009-08-14", "close": 174.6818544, "volume": 397.0}, {"date": "2009-08-17", "close": 179.819556, "volume": 156.0}, {"date": "2009-08-18", "close": 195.2326608, "volume": 262.0}, {"date": "2009-08-19", "close": 184.9572576, "volume": 83.0}, {"date": "2009-08-20", "close": 184.9572576, "volume": 102.0}, {"date": "2009-08-21", "close": 184.9572576, "volume": 58.0}, {"date": "2009-08-24", "close": 184.9572576, "volume": 10.0}, {"date": "2009-08-25", "close": 184.9572576, "volume": 56.0}, {"date": "2009-08-26", "close": 179.819556, "volume": 39.0}, {"date": "2009-08-27", "close": 179.819556, "volume": 10.0}, {"date": "2009-08-28", "close": 184.9572576, "volume": 206.0}, {"date": "2009-08-31", "close": 184.9572576, "volume": 96.0}, {"date": "2009-09-01", "close": 195.2326608, "volume": 438.0}, {"date": "2009-09-02", "close": 195.2326608, "volume": 199.0}, {"date": "2009-09-03", "close": 195.2326608, "volume": 203.0}, {"date": "2009-09-04", "close": 200.3703624, "volume": 283.0}, {"date": "2009-09-07", "close": 195.2326608, "volume": 19.0}, {"date": "2009-09-08", "close": 195.2326608, "volume": 95.0}, {"date": "2009-09-09", "close": 195.2326608, "volume": 257.0}, {"date": "2009-09-10", "close": 215.7834672, "volume": 333.0}, {"date": "2009-09-11", "close": 215.7834672, "volume": 208.0}, {"date": "2009-09-14", "close": 236.3342736, "volume": 363.0}, {"date": "2009-09-15", "close": 246.6096768, "volume": 119.0}, {"date": "2009-09-16", "close": 236.3342736, "volume": 199.0}, {"date": "2009-09-17", "close": 231.196572, "volume": 112.0}, {"date": "2009-09-18", "close": 231.196572, "volume": 57.0}, {"date": "2009-09-25", "close": 226.0588704, "volume": 39.0}, {"date": "2009-09-28", "close": 205.508064, "volume": 97.0}, {"date": "2009-09-29", "close": 236.3342736, "volume": 738.0}, {"date": "2009-09-30", "close": 226.0588704, "volume": 180.0}, {"date": "2009-10-01", "close": 226.0588704, "volume": 156.0}, {"date": "2009-10-02", "close": 205.508064, "volume": 672.0}, {"date": "2009-10-05", "close": 195.2326608, "volume": 332.0}, {"date": "2009-10-06", "close": 164.4064512, "volume": 929.0}, {"date": "2009-10-07", "close": 184.9572576, "volume": 621.0}, {"date": "2009-10-08", "close": 190.0949592, "volume": 127.0}, {"date": "2009-10-09", "close": 195.2326608, "volume": 22.0}, {"date": "2009-10-12", "close": 190.0949592, "volume": 531.0}, {"date": "2009-10-13", "close": 190.0949592, "volume": 544.0}, {"date": "2009-10-14", "close": 190.0949592, "volume": 553.0}, {"date": "2009-10-15", "close": 195.2326608, "volume": 477.0}, {"date": "2009-10-16", "close": 195.2326608, "volume": 182.0}, {"date": "2009-10-19", "close": 210.6457656, "volume": 963.0}, {"date": "2009-10-20", "close": 215.7834672, "volume": 571.0}, {"date": "2009-10-21", "close": 200.3703624, "volume": 265.0}, {"date": "2009-10-22", "close": 210.6457656, "volume": 359.0}, {"date": "2009-10-23", "close": 210.6457656, "volume": 354.0}, {"date": "2009-10-26", "close": 195.2326608, "volume": 374.0}, {"date": "2009-10-27", "close": 205.508064, "volume": 609.0}, {"date": "2009-10-28", "close": 205.508064, "volume": 292.0}, {"date": "2009-10-29", "close": 205.508064, "volume": 380.0}, {"date": "2009-10-30", "close": 205.508064, "volume": 136.0}, {"date": "2009-11-02", "close": 205.508064, "volume": 323.0}, {"date": "2009-11-03", "close": 205.508064, "volume": 0.0}, {"date": "2009-11-04", "close": 200.3703624, "volume": 170.0}, {"date": "2009-11-06", "close": 200.3703624, "volume": 491.0}, {"date": "2009-11-09", "close": 205.508064, "volume": 540.0}, {"date": "2009-11-10", "close": 205.508064, "volume": 648.0}, {"date": "2009-11-11", "close": 220.9211688, "volume": 717.0}, {"date": "2009-11-12", "close": 236.3342736, "volume": 283.0}, {"date": "2009-11-13", "close": 226.0588704, "volume": 58.0}, {"date": "2009-11-16", "close": 226.0588704, "volume": 237.0}, {"date": "2009-12-07", "close": 200.3703624, "volume": 387.0}, {"date": "2009-12-08", "close": 195.2326608, "volume": 192.0}, {"date": "2009-12-09", "close": 184.9572576, "volume": 548.0}, {"date": "2009-12-10", "close": 205.508064, "volume": 289.0}, {"date": "2009-12-11", "close": 205.508064, "volume": 147.0}, {"date": "2009-12-14", "close": 184.9572576, "volume": 61.0}, {"date": "2009-12-15", "close": 174.6818544, "volume": 393.0}, {"date": "2009-12-16", "close": 174.6818544, "volume": 72.0}, {"date": "2009-12-17", "close": 174.6818544, "volume": 300.0}, {"date": "2009-12-18", "close": 184.9572576, "volume": 148.0}, {"date": "2009-12-21", "close": 174.6818544, "volume": 40.0}, {"date": "2009-12-22", "close": 179.819556, "volume": 204.0}, {"date": "2009-12-23", "close": 184.9572576, "volume": 105.0}, {"date": "2009-12-24", "close": 179.819556, "volume": 29.0}, {"date": "2009-12-29", "close": 184.9572576, "volume": 71.0}, {"date": "2010-01-04", "close": 174.6818544, "volume": 165.0}, {"date": "2010-01-05", "close": 184.9572576, "volume": 10.0}, {"date": "2010-01-06", "close": 179.819556, "volume": 22.0}, {"date": "2010-01-07", "close": 184.9572576, "volume": 15.0}, {"date": "2010-01-08", "close": 184.9572576, "volume": 14.0}, {"date": "2010-01-11", "close": 174.6818544, "volume": 29.0}, {"date": "2010-01-12", "close": 169.5441528, "volume": 160.0}, {"date": "2010-01-13", "close": 179.819556, "volume": 843.0}, {"date": "2010-01-14", "close": 184.9572576, "volume": 292.0}, {"date": "2010-01-15", "close": 174.6818544, "volume": 83.0}, {"date": "2010-01-18", "close": 174.6818544, "volume": 288.0}, {"date": "2010-01-19", "close": 174.6818544, "volume": 244.0}, {"date": "2010-01-20", "close": 174.6818544, "volume": 159.0}, {"date": "2010-01-21", "close": 174.6818544, "volume": 334.0}, {"date": "2010-01-22", "close": 174.6818544, "volume": 265.0}, {"date": "2010-01-25", "close": 169.5441528, "volume": 361.0}, {"date": "2010-01-27", "close": 164.4064512, "volume": 169.0}, {"date": "2010-01-28", "close": 164.4064512, "volume": 226.0}, {"date": "2010-01-29", "close": 164.4064512, "volume": 214.0}, {"date": "2010-02-01", "close": 164.4064512, "volume": 188.0}, {"date": "2010-02-02", "close": 154.131048, "volume": 622.0}, {"date": "2010-02-03", "close": 154.131048, "volume": 204.0}, {"date": "2010-02-04", "close": 154.131048, "volume": 68.0}, {"date": "2010-02-05", "close": 154.131048, "volume": 13.0}, {"date": "2010-02-08", "close": 154.131048, "volume": 173.0}, {"date": "2010-02-09", "close": 143.8556448, "volume": 197.0}, {"date": "2010-02-10", "close": 148.9933464, "volume": 46.0}, {"date": "2010-02-11", "close": 148.9933464, "volume": 29.0}, {"date": "2010-02-12", "close": 159.2687496, "volume": 268.0}, {"date": "2010-02-15", "close": 154.131048, "volume": 229.0}, {"date": "2010-02-16", "close": 154.131048, "volume": 338.0}, {"date": "2010-02-17", "close": 148.9933464, "volume": 272.0}, {"date": "2010-02-18", "close": 154.131048, "volume": 365.0}, {"date": "2010-02-19", "close": 154.131048, "volume": 79.0}, {"date": "2010-02-22", "close": 159.2687496, "volume": 272.0}, {"date": "2010-02-23", "close": 159.2687496, "volume": 151.0}, {"date": "2010-02-24", "close": 154.131048, "volume": 122.0}, {"date": "2010-02-25", "close": 154.131048, "volume": 184.0}, {"date": "2010-02-26", "close": 154.131048, "volume": 112.0}, {"date": "2010-03-01", "close": 154.131048, "volume": 253.0}, {"date": "2010-03-02", "close": 154.131048, "volume": 64.0}, {"date": "2010-03-03", "close": 184.9572576, "volume": 1238.0}, {"date": "2010-03-04", "close": 190.0949592, "volume": 1040.0}, {"date": "2010-04-01", "close": 195.2326608, "volume": 2775.0}, {"date": "2010-04-06", "close": 164.4064512, "volume": 2036.0}, {"date": "2010-04-07", "close": 179.819556, "volume": 3044.0}, {"date": "2010-04-08", "close": 169.5441528, "volume": 884.0}, {"date": "2010-04-09", "close": 174.6818544, "volume": 1391.0}, {"date": "2010-04-12", "close": 179.819556, "volume": 236.0}, {"date": "2010-04-13", "close": 179.819556, "volume": 388.0}, {"date": "2010-04-14", "close": 184.9572576, "volume": 903.0}, {"date": "2010-04-15", "close": 184.9572576, "volume": 475.0}, {"date": "2010-04-16", "close": 184.9572576, "volume": 744.0}, {"date": "2010-04-19", "close": 174.6818544, "volume": 1276.0}, {"date": "2010-04-20", "close": 179.819556, "volume": 1137.0}, {"date": "2010-04-21", "close": 174.6818544, "volume": 523.0}, {"date": "2010-04-22", "close": 179.819556, "volume": 571.0}, {"date": "2010-04-23", "close": 174.6818544, "volume": 300.0}, {"date": "2010-04-27", "close": 184.9572576, "volume": 393.0}, {"date": "2010-04-28", "close": 200.3703624, "volume": 1230.0}, {"date": "2010-04-29", "close": 215.7834672, "volume": 3305.0}, {"date": "2010-04-30", "close": 215.7834672, "volume": 1731.0}, {"date": "2010-05-03", "close": 205.508064, "volume": 753.0}, {"date": "2010-05-04", "close": 205.508064, "volume": 1061.0}, {"date": "2010-05-05", "close": 195.2326608, "volume": 1102.0}, {"date": "2010-05-06", "close": 205.508064, "volume": 433.0}, {"date": "2010-05-07", "close": 195.2326608, "volume": 97.0}, {"date": "2010-05-10", "close": 195.2326608, "volume": 352.0}, {"date": "2010-05-11", "close": 184.9572576, "volume": 234.0}, {"date": "2010-05-12", "close": 184.9572576, "volume": 191.0}, {"date": "2010-05-13", "close": 179.819556, "volume": 36.0}, {"date": "2010-05-14", "close": 184.9572576, "volume": 491.0}, {"date": "2010-05-17", "close": 184.9572576, "volume": 276.0}, {"date": "2010-05-18", "close": 179.819556, "volume": 24.0}, {"date": "2010-05-19", "close": 179.819556, "volume": 219.0}, {"date": "2010-05-20", "close": 164.4064512, "volume": 275.0}, {"date": "2010-05-21", "close": 159.2687496, "volume": 451.0}, {"date": "2010-05-24", "close": 154.131048, "volume": 24.0}, {"date": "2010-05-25", "close": 148.9933464, "volume": 329.0}, {"date": "2010-05-26", "close": 143.8556448, "volume": 206.0}, {"date": "2010-05-27", "close": 148.9933464, "volume": 199.0}, {"date": "2010-05-28", "close": 148.9933464, "volume": 112.0}, {"date": "2010-05-31", "close": 164.4064512, "volume": 129.0}, {"date": "2010-06-01", "close": 164.4064512, "volume": 105.0}, {"date": "2010-06-02", "close": 148.9933464, "volume": 531.0}, {"date": "2010-06-03", "close": 159.2687496, "volume": 461.0}, {"date": "2010-06-04", "close": 164.4064512, "volume": 58.0}, {"date": "2010-06-07", "close": 148.9933464, "volume": 390.0}, {"date": "2010-06-08", "close": 143.8556448, "volume": 88.0}, {"date": "2010-06-09", "close": 143.8556448, "volume": 178.0}, {"date": "2010-06-10", "close": 143.8556448, "volume": 76.0}, {"date": "2010-06-11", "close": 154.131048, "volume": 174.0}, {"date": "2010-06-15", "close": 164.4064512, "volume": 191.0}, {"date": "2010-06-16", "close": 164.4064512, "volume": 639.0}, {"date": "2010-06-17", "close": 164.4064512, "volume": 666.0}, {"date": "2010-06-18", "close": 174.6818544, "volume": 505.0}, {"date": "2010-06-21", "close": 174.6818544, "volume": 426.0}, {"date": "2010-06-22", "close": 174.6818544, "volume": 393.0}, {"date": "2010-06-23", "close": 174.6818544, "volume": 214.0}, {"date": "2010-06-25", "close": 174.6818544, "volume": 164.0}, {"date": "2010-06-28", "close": 174.6818544, "volume": 150.0}, {"date": "2010-06-29", "close": 164.4064512, "volume": 190.0}, {"date": "2010-06-30", "close": 164.4064512, "volume": 129.0}, {"date": "2010-07-01", "close": 174.6818544, "volume": 796.0}, {"date": "2010-07-02", "close": 169.5441528, "volume": 147.0}, {"date": "2010-07-05", "close": 159.2687496, "volume": 162.0}, {"date": "2010-07-06", "close": 164.4064512, "volume": 94.0}, {"date": "2010-07-07", "close": 179.819556, "volume": 5117.0}, {"date": "2010-07-08", "close": 174.6818544, "volume": 1561.0}, {"date": "2010-07-09", "close": 179.819556, "volume": 1219.0}, {"date": "2010-07-12", "close": 174.6818544, "volume": 645.0}, {"date": "2010-07-13", "close": 174.6818544, "volume": 1188.0}, {"date": "2010-07-14", "close": 169.5441528, "volume": 3850.0}, {"date": "2010-07-15", "close": 174.6818544, "volume": 516.0}, {"date": "2010-07-16", "close": 174.6818544, "volume": 886.0}, {"date": "2010-07-19", "close": 164.4064512, "volume": 195.0}, {"date": "2010-07-20", "close": 164.4064512, "volume": 968.0}, {"date": "2010-07-21", "close": 169.5441528, "volume": 502.0}, {"date": "2010-07-22", "close": 174.6818544, "volume": 444.0}, {"date": "2010-07-23", "close": 174.6818544, "volume": 777.0}, {"date": "2010-07-26", "close": 179.819556, "volume": 1323.0}, {"date": "2010-07-27", "close": 184.9572576, "volume": 1529.0}, {"date": "2010-07-28", "close": 184.9572576, "volume": 1153.0}, {"date": "2010-07-29", "close": 190.0949592, "volume": 821.0}, {"date": "2010-07-30", "close": 205.508064, "volume": 1807.0}, {"date": "2010-08-02", "close": 200.3703624, "volume": 879.0}, {"date": "2010-08-03", "close": 210.6457656, "volume": 1604.0}, {"date": "2010-08-04", "close": 220.9211688, "volume": 1991.0}, {"date": "2010-08-05", "close": 215.7834672, "volume": 1864.0}, {"date": "2010-08-06", "close": 226.0588704, "volume": 866.0}, {"date": "2010-08-09", "close": 236.3342736, "volume": 3034.0}, {"date": "2010-08-10", "close": 236.3342736, "volume": 3141.0}, {"date": "2010-08-11", "close": 236.3342736, "volume": 2776.0}, {"date": "2010-08-12", "close": 231.196572, "volume": 1259.0}, {"date": "2010-08-13", "close": 246.6096768, "volume": 2198.0}, {"date": "2010-08-16", "close": 236.3342736, "volume": 624.0}, {"date": "2010-08-17", "close": 236.3342736, "volume": 1123.0}, {"date": "2010-08-18", "close": 236.3342736, "volume": 387.0}, {"date": "2010-08-19", "close": 236.3342736, "volume": 530.0}, {"date": "2010-08-20", "close": 231.196572, "volume": 717.0}, {"date": "2010-08-23", "close": 231.196572, "volume": 528.0}, {"date": "2010-08-24", "close": 210.6457656, "volume": 682.0}, {"date": "2010-08-25", "close": 200.3703624, "volume": 1337.0}, {"date": "2010-08-26", "close": 205.508064, "volume": 384.0}, {"date": "2010-08-27", "close": 215.7834672, "volume": 411.0}, {"date": "2010-08-30", "close": 205.508064, "volume": 862.0}, {"date": "2010-08-31", "close": 195.2326608, "volume": 226.0}, {"date": "2010-09-01", "close": 205.508064, "volume": 1064.0}, {"date": "2010-09-02", "close": 226.0588704, "volume": 1015.0}, {"date": "2010-09-03", "close": 231.196572, "volume": 1054.0}, {"date": "2010-09-06", "close": 220.9211688, "volume": 453.0}, {"date": "2010-09-07", "close": 215.7834672, "volume": 339.0}, {"date": "2010-09-08", "close": 231.196572, "volume": 827.0}, {"date": "2010-09-09", "close": 251.7473784, "volume": 2143.0}, {"date": "2010-09-10", "close": 262.0227816, "volume": 4817.0}, {"date": "2010-09-13", "close": 277.4358864, "volume": 4038.0}, {"date": "2010-09-14", "close": 267.1604832, "volume": 3334.0}, {"date": "2010-09-15", "close": 256.88508, "volume": 1954.0}, {"date": "2010-09-16", "close": 246.6096768, "volume": 1213.0}, {"date": "2010-09-17", "close": 256.88508, "volume": 1033.0}, {"date": "2010-09-20", "close": 246.6096768, "volume": 753.0}, {"date": "2010-09-21", "close": 241.4719752, "volume": 1221.0}, {"date": "2010-09-22", "close": 241.4719752, "volume": 1052.0}, {"date": "2010-09-23", "close": 246.6096768, "volume": 1138.0}, {"date": "2010-09-24", "close": 246.6096768, "volume": 709.0}, {"date": "2010-09-27", "close": 241.4719752, "volume": 328.0}, {"date": "2010-09-28", "close": 256.88508, "volume": 994.0}, {"date": "2010-09-29", "close": 251.7473784, "volume": 912.0}, {"date": "2010-09-30", "close": 251.7473784, "volume": 1734.0}, {"date": "2010-10-01", "close": 246.6096768, "volume": 2786.0}, {"date": "2010-10-04", "close": 241.4719752, "volume": 351.0}, {"date": "2010-10-05", "close": 241.4719752, "volume": 357.0}, {"date": "2010-10-06", "close": 246.6096768, "volume": 956.0}, {"date": "2010-10-11", "close": 267.1604832, "volume": 5589.0}, {"date": "2010-10-12", "close": 277.4358864, "volume": 5576.0}, {"date": "2010-10-13", "close": 282.573588, "volume": 3200.0}, {"date": "2010-10-14", "close": 282.573588, "volume": 4175.0}, {"date": "2010-10-15", "close": 282.573588, "volume": 1507.0}, {"date": "2010-10-18", "close": 282.573588, "volume": 1976.0}, {"date": "2010-10-19", "close": 272.2981848, "volume": 981.0}, {"date": "2010-10-20", "close": 272.2981848, "volume": 1066.0}, {"date": "2010-10-21", "close": 277.4358864, "volume": 1669.0}, {"date": "2010-10-22", "close": 411.016128, "volume": 75280.0}, {"date": "2010-10-25", "close": 390.4653216, "volume": 25123.0}, {"date": "2010-10-26", "close": 375.0522168, "volume": 7769.0}, {"date": "2010-10-27", "close": 369.9145152, "volume": 5211.0}, {"date": "2010-10-28", "close": 375.0522168, "volume": 3571.0}, {"date": "2010-10-29", "close": 400.7407248, "volume": 5944.0}, {"date": "2010-11-01", "close": 385.32762, "volume": 6447.0}, {"date": "2010-11-02", "close": 390.4653216, "volume": 2191.0}, {"date": "2010-11-03", "close": 400.7407248, "volume": 6573.0}, {"date": "2010-11-04", "close": 385.32762, "volume": 6277.0}, {"date": "2010-11-05", "close": 395.6030232, "volume": 6016.0}, {"date": "2010-11-08", "close": 385.32762, "volume": 2857.0}, {"date": "2010-11-09", "close": 390.4653216, "volume": 2389.0}, {"date": "2010-11-10", "close": 380.1899184, "volume": 2458.0}, {"date": "2010-11-11", "close": 385.32762, "volume": 2153.0}, {"date": "2010-11-12", "close": 390.4653216, "volume": 2155.0}, {"date": "2010-11-15", "close": 395.6030232, "volume": 3099.0}, {"date": "2010-11-16", "close": 395.6030232, "volume": 2517.0}, {"date": "2010-11-17", "close": 375.0522168, "volume": 3800.0}, {"date": "2010-11-18", "close": 369.9145152, "volume": 2916.0}, {"date": "2010-11-19", "close": 364.7768136, "volume": 3477.0}, {"date": "2010-11-22", "close": 390.4653216, "volume": 4960.0}, {"date": "2010-11-23", "close": 375.0522168, "volume": 3494.0}, {"date": "2010-11-24", "close": 349.3637088, "volume": 6803.0}, {"date": "2010-11-25", "close": 333.950604, "volume": 11421.0}, {"date": "2010-11-26", "close": 333.950604, "volume": 6366.0}, {"date": "2010-11-29", "close": 328.8129024, "volume": 12047.0}, {"date": "2010-11-30", "close": 308.262096, "volume": 14090.0}, {"date": "2010-12-01", "close": 313.3997976, "volume": 5131.0}, {"date": "2010-12-02", "close": 344.2260072, "volume": 7532.0}, {"date": "2010-12-03", "close": 349.3637088, "volume": 2837.0}, {"date": "2010-12-06", "close": 364.7768136, "volume": 3123.0}, {"date": "2010-12-07", "close": 344.2260072, "volume": 5288.0}, {"date": "2010-12-10", "close": 328.8129024, "volume": 4720.0}, {"date": "2010-12-13", "close": 328.8129024, "volume": 4246.0}, {"date": "2010-12-14", "close": 344.2260072, "volume": 3272.0}, {"date": "2010-12-15", "close": 339.0883056, "volume": 3407.0}, {"date": "2010-12-16", "close": 333.950604, "volume": 3516.0}, {"date": "2010-12-17", "close": 328.8129024, "volume": 5650.0}, {"date": "2010-12-20", "close": 328.8129024, "volume": 1175.0}, {"date": "2010-12-21", "close": 354.5014104, "volume": 3879.0}, {"date": "2010-12-22", "close": 369.9145152, "volume": 4672.0}, {"date": "2010-12-23", "close": 364.7768136, "volume": 1269.0}, {"date": "2010-12-24", "close": 364.7768136, "volume": 942.0}, {"date": "2010-12-29", "close": 390.4653216, "volume": 4793.0}, {"date": "2010-12-30", "close": 421.2915312, "volume": 10315.0}, {"date": "2010-12-31", "close": 416.1538296, "volume": 1201.0}, {"date": "2011-01-04", "close": 446.9800392, "volume": 4856.0}, {"date": "2011-01-05", "close": 426.4292328, "volume": 8691.0}, {"date": "2011-01-06", "close": 436.704636, "volume": 3781.0}, {"date": "2011-01-07", "close": 431.5669344, "volume": 3622.0}, {"date": "2011-01-10", "close": 426.4292328, "volume": 3178.0}, {"date": "2011-01-11", "close": 416.1538296, "volume": 1855.0}, {"date": "2011-01-12", "close": 436.704636, "volume": 4223.0}, {"date": "2011-01-13", "close": 457.2554424, "volume": 5107.0}, {"date": "2011-01-14", "close": 441.8423376, "volume": 4102.0}, {"date": "2011-01-17", "close": 452.1177408, "volume": 3240.0}, {"date": "2011-01-18", "close": 467.5308456, "volume": 5443.0}, {"date": "2011-01-19", "close": 482.9439504, "volume": 3800.0}, {"date": "2011-01-20", "close": 446.9800392, "volume": 5359.0}, {"date": "2011-01-21", "close": 426.4292328, "volume": 7963.0}, {"date": "2011-01-24", "close": 395.6030232, "volume": 6940.0}, {"date": "2011-01-25", "close": 405.8784264, "volume": 2982.0}, {"date": "2011-01-27", "close": 395.6030232, "volume": 5480.0}, {"date": "2011-01-28", "close": 369.9145152, "volume": 4166.0}, {"date": "2011-01-31", "close": 390.4653216, "volume": 4203.0}, {"date": "2011-02-01", "close": 400.7407248, "volume": 2453.0}, {"date": "2011-02-02", "close": 421.2915312, "volume": 6509.0}, {"date": "2011-02-03", "close": 431.5669344, "volume": 6044.0}, {"date": "2011-02-04", "close": 446.9800392, "volume": 4155.0}, {"date": "2011-02-07", "close": 431.5669344, "volume": 2719.0}, {"date": "2011-02-08", "close": 441.8423376, "volume": 2036.0}, {"date": "2011-02-09", "close": 431.5669344, "volume": 2333.0}, {"date": "2011-02-10", "close": 416.1538296, "volume": 2987.0}, {"date": "2011-02-11", "close": 411.016128, "volume": 1682.0}, {"date": "2011-02-14", "close": 416.1538296, "volume": 3137.0}, {"date": "2011-02-15", "close": 426.4292328, "volume": 2551.0}, {"date": "2011-02-16", "close": 416.1538296, "volume": 1843.0}, {"date": "2011-02-17", "close": 400.7407248, "volume": 2210.0}, {"date": "2011-02-18", "close": 400.7407248, "volume": 1756.0}, {"date": "2011-02-21", "close": 395.6030232, "volume": 2847.0}, {"date": "2011-02-22", "close": 375.0522168, "volume": 3169.0}, {"date": "2011-02-23", "close": 375.0522168, "volume": 3722.0}, {"date": "2011-02-24", "close": 380.1899184, "volume": 1353.0}, {"date": "2011-02-25", "close": 380.1899184, "volume": 1284.0}, {"date": "2011-02-28", "close": 390.4653216, "volume": 1236.0}, {"date": "2011-03-01", "close": 395.6030232, "volume": 3011.0}, {"date": "2011-03-02", "close": 385.32762, "volume": 1588.0}, {"date": "2011-03-03", "close": 380.1899184, "volume": 1672.0}, {"date": "2011-03-04", "close": 411.016128, "volume": 6055.0}, {"date": "2011-03-07", "close": 426.4292328, "volume": 4413.0}, {"date": "2011-03-08", "close": 416.1538296, "volume": 2892.0}, {"date": "2011-03-09", "close": 411.016128, "volume": 4276.0}, {"date": "2011-03-10", "close": 390.4653216, "volume": 4889.0}, {"date": "2011-03-11", "close": 385.32762, "volume": 4405.0}, {"date": "2011-03-14", "close": 380.1899184, "volume": 3267.0}, {"date": "2011-03-15", "close": 339.0883056, "volume": 5899.0}, {"date": "2011-03-16", "close": 359.639112, "volume": 2743.0}, {"date": "2011-03-17", "close": 369.9145152, "volume": 1990.0}, {"date": "2011-03-18", "close": 421.2915312, "volume": 18963.0}, {"date": "2011-03-21", "close": 405.8784264, "volume": 2255.0}, {"date": "2011-03-22", "close": 395.6030232, "volume": 1970.0}, {"date": "2011-03-23", "close": 400.7407248, "volume": 2255.0}, {"date": "2011-03-24", "close": 390.4653216, "volume": 3149.0}, {"date": "2011-03-25", "close": 390.4653216, "volume": 2076.0}, {"date": "2011-03-28", "close": 380.1899184, "volume": 2795.0}, {"date": "2011-03-29", "close": 375.0522168, "volume": 2818.0}, {"date": "2011-03-30", "close": 380.1899184, "volume": 3690.0}, {"date": "2011-03-31", "close": 380.1899184, "volume": 1677.0}, {"date": "2011-04-01", "close": 390.4653216, "volume": 1378.0}, {"date": "2011-04-04", "close": 390.4653216, "volume": 2797.0}, {"date": "2011-04-05", "close": 390.4653216, "volume": 1966.0}, {"date": "2011-04-06", "close": 405.8784264, "volume": 5268.0}, {"date": "2011-04-07", "close": 400.7407248, "volume": 3282.0}, {"date": "2011-04-08", "close": 405.8784264, "volume": 1937.0}, {"date": "2011-04-11", "close": 421.2915312, "volume": 7619.0}, {"date": "2011-04-12", "close": 400.7407248, "volume": 4134.0}, {"date": "2011-04-13", "close": 431.5669344, "volume": 4860.0}, {"date": "2011-04-14", "close": 421.2915312, "volume": 4908.0}, {"date": "2011-04-15", "close": 405.8784264, "volume": 1545.0}, {"date": "2011-04-18", "close": 395.6030232, "volume": 1507.0}, {"date": "2011-04-19", "close": 380.1899184, "volume": 3867.0}, {"date": "2011-04-20", "close": 405.8784264, "volume": 1920.0}, {"date": "2011-04-28", "close": 431.5669344, "volume": 17755.0}, {"date": "2011-04-29", "close": 405.8784264, "volume": 6148.0}, {"date": "2011-05-02", "close": 472.6685472, "volume": 23880.0}, {"date": "2011-05-03", "close": 452.1177408, "volume": 4824.0}, {"date": "2011-05-04", "close": 431.5669344, "volume": 4380.0}, {"date": "2011-05-05", "close": 446.9800392, "volume": 4649.0}, {"date": "2011-05-06", "close": 436.704636, "volume": 5913.0}, {"date": "2011-05-09", "close": 441.8423376, "volume": 2285.0}, {"date": "2011-05-10", "close": 421.2915312, "volume": 3599.0}, {"date": "2011-05-11", "close": 431.5669344, "volume": 2443.0}, {"date": "2011-05-12", "close": 416.1538296, "volume": 4324.0}, {"date": "2011-05-13", "close": 421.2915312, "volume": 1663.0}, {"date": "2011-05-16", "close": 390.4653216, "volume": 5291.0}, {"date": "2011-05-17", "close": 390.4653216, "volume": 3713.0}, {"date": "2011-05-18", "close": 400.7407248, "volume": 3409.0}, {"date": "2011-05-19", "close": 400.7407248, "volume": 2177.0}, {"date": "2011-05-20", "close": 390.4653216, "volume": 1287.0}, {"date": "2011-05-23", "close": 380.1899184, "volume": 2345.0}, {"date": "2011-05-24", "close": 380.1899184, "volume": 2396.0}, {"date": "2011-05-25", "close": 354.5014104, "volume": 3198.0}, {"date": "2011-05-26", "close": 369.9145152, "volume": 1702.0}, {"date": "2011-05-27", "close": 364.7768136, "volume": 2727.0}, {"date": "2011-05-30", "close": 369.9145152, "volume": 1298.0}, {"date": "2011-05-31", "close": 411.016128, "volume": 10068.0}, {"date": "2011-06-01", "close": 400.7407248, "volume": 1980.0}, {"date": "2011-06-02", "close": 380.1899184, "volume": 3508.0}, {"date": "2011-06-03", "close": 375.0522168, "volume": 2168.0}, {"date": "2011-06-06", "close": 349.3637088, "volume": 2803.0}, {"date": "2011-06-07", "close": 344.2260072, "volume": 13110.0}, {"date": "2011-06-08", "close": 318.5374992, "volume": 7271.0}, {"date": "2011-06-09", "close": 318.5374992, "volume": 5129.0}, {"date": "2011-06-10", "close": 308.262096, "volume": 4600.0}, {"date": "2011-06-14", "close": 292.8489912, "volume": 5405.0}, {"date": "2011-06-15", "close": 303.1243944, "volume": 5907.0}, {"date": "2011-06-16", "close": 282.573588, "volume": 2511.0}, {"date": "2011-06-17", "close": 297.9866928, "volume": 4758.0}, {"date": "2011-06-20", "close": 287.7112896, "volume": 5497.0}, {"date": "2011-06-21", "close": 292.8489912, "volume": 2604.0}, {"date": "2011-06-22", "close": 292.8489912, "volume": 1703.0}, {"date": "2011-06-23", "close": 297.9866928, "volume": 1805.0}, {"date": "2011-06-24", "close": 282.573588, "volume": 2261.0}, {"date": "2011-06-27", "close": 256.88508, "volume": 5779.0}, {"date": "2011-06-28", "close": 246.6096768, "volume": 6751.0}, {"date": "2011-06-29", "close": 277.4358864, "volume": 8639.0}, {"date": "2011-06-30", "close": 282.573588, "volume": 11041.0}, {"date": "2011-07-01", "close": 323.6752008, "volume": 8830.0}, {"date": "2011-07-04", "close": 313.3997976, "volume": 9764.0}, {"date": "2011-07-05", "close": 282.573588, "volume": 6854.0}, {"date": "2011-07-06", "close": 308.262096, "volume": 5444.0}, {"date": "2011-07-07", "close": 308.262096, "volume": 2820.0}, {"date": "2011-07-08", "close": 308.262096, "volume": 3324.0}, {"date": "2011-07-11", "close": 308.262096, "volume": 970.0}, {"date": "2011-07-12", "close": 287.7112896, "volume": 4584.0}, {"date": "2011-07-13", "close": 282.573588, "volume": 2151.0}, {"date": "2011-07-14", "close": 272.2981848, "volume": 5583.0}, {"date": "2011-07-15", "close": 272.2981848, "volume": 2280.0}, {"date": "2011-07-18", "close": 297.9866928, "volume": 4612.0}, {"date": "2011-07-19", "close": 308.262096, "volume": 3276.0}, {"date": "2011-07-20", "close": 313.3997976, "volume": 2762.0}, {"date": "2011-07-21", "close": 333.950604, "volume": 9370.0}, {"date": "2011-07-22", "close": 339.0883056, "volume": 3636.0}, {"date": "2011-07-25", "close": 328.8129024, "volume": 2577.0}, {"date": "2011-07-26", "close": 328.8129024, "volume": 1374.0}, {"date": "2011-07-27", "close": 303.1243944, "volume": 2294.0}, {"date": "2011-07-28", "close": 308.262096, "volume": 3448.0}, {"date": "2011-07-29", "close": 308.262096, "volume": 1741.0}, {"date": "2011-08-01", "close": 328.8129024, "volume": 3147.0}, {"date": "2011-08-02", "close": 303.1243944, "volume": 3093.0}, {"date": "2011-08-03", "close": 297.9866928, "volume": 4043.0}, {"date": "2011-08-04", "close": 297.9866928, "volume": 4404.0}, {"date": "2011-08-05", "close": 267.1604832, "volume": 8072.0}, {"date": "2011-08-08", "close": 236.3342736, "volume": 4162.0}, {"date": "2011-08-09", "close": 241.4719752, "volume": 10364.0}, {"date": "2011-08-10", "close": 241.4719752, "volume": 6087.0}, {"date": "2011-08-11", "close": 241.4719752, "volume": 3748.0}, {"date": "2011-08-12", "close": 231.196572, "volume": 4327.0}, {"date": "2011-08-15", "close": 236.3342736, "volume": 2457.0}, {"date": "2011-08-16", "close": 231.196572, "volume": 2810.0}, {"date": "2011-08-17", "close": 231.196572, "volume": 2468.0}, {"date": "2011-08-18", "close": 226.0588704, "volume": 5016.0}, {"date": "2011-08-19", "close": 205.508064, "volume": 4055.0}, {"date": "2011-08-22", "close": 205.508064, "volume": 2540.0}, {"date": "2011-08-23", "close": 226.0588704, "volume": 3302.0}, {"date": "2011-08-24", "close": 215.7834672, "volume": 4384.0}, {"date": "2011-08-25", "close": 220.9211688, "volume": 2685.0}, {"date": "2011-08-26", "close": 220.9211688, "volume": 1806.0}, {"date": "2011-08-29", "close": 236.3342736, "volume": 5595.0}, {"date": "2011-08-30", "close": 226.0588704, "volume": 2219.0}, {"date": "2011-08-31", "close": 251.7473784, "volume": 10405.0}, {"date": "2011-09-01", "close": 256.88508, "volume": 3790.0}, {"date": "2011-09-02", "close": 262.0227816, "volume": 5178.0}, {"date": "2011-09-05", "close": 241.4719752, "volume": 1583.0}, {"date": "2011-09-06", "close": 231.196572, "volume": 1941.0}, {"date": "2011-09-07", "close": 241.4719752, "volume": 1995.0}, {"date": "2011-09-08", "close": 246.6096768, "volume": 2060.0}, {"date": "2011-09-09", "close": 262.0227816, "volume": 3790.0}, {"date": "2011-09-12", "close": 241.4719752, "volume": 2174.0}, {"date": "2011-09-13", "close": 236.3342736, "volume": 1499.0}, {"date": "2011-09-14", "close": 226.0588704, "volume": 2316.0}, {"date": "2011-09-15", "close": 226.0588704, "volume": 2477.0}, {"date": "2011-09-16", "close": 220.9211688, "volume": 1997.0}, {"date": "2011-09-19", "close": 215.7834672, "volume": 1439.0}, {"date": "2011-09-20", "close": 205.508064, "volume": 3714.0}, {"date": "2011-09-21", "close": 215.7834672, "volume": 1923.0}, {"date": "2011-09-22", "close": 195.2326608, "volume": 4447.0}, {"date": "2011-09-23", "close": 190.0949592, "volume": 2800.0}, {"date": "2011-09-26", "close": 179.819556, "volume": 3735.0}, {"date": "2011-09-27", "close": 174.6818544, "volume": 2819.0}, {"date": "2011-09-28", "close": 184.9572576, "volume": 2192.0}, {"date": "2011-09-29", "close": 174.6818544, "volume": 1610.0}, {"date": "2011-09-30", "close": 184.9572576, "volume": 1275.0}, {"date": "2011-10-03", "close": 174.6818544, "volume": 2260.0}, {"date": "2011-10-04", "close": 174.6818544, "volume": 3018.0}, {"date": "2011-10-05", "close": 174.6818544, "volume": 3987.0}, {"date": "2011-10-06", "close": 190.0949592, "volume": 3559.0}, {"date": "2011-10-07", "close": 200.3703624, "volume": 4320.0}, {"date": "2011-10-10", "close": 226.0588704, "volume": 3074.0}, {"date": "2011-10-11", "close": 226.0588704, "volume": 4368.0}, {"date": "2011-10-12", "close": 220.9211688, "volume": 849.0}, {"date": "2011-10-13", "close": 226.0588704, "volume": 1481.0}, {"date": "2011-10-14", "close": 220.9211688, "volume": 675.0}, {"date": "2011-10-17", "close": 236.3342736, "volume": 1300.0}, {"date": "2011-10-18", "close": 220.9211688, "volume": 1640.0}, {"date": "2011-10-19", "close": 210.6457656, "volume": 2028.0}, {"date": "2011-10-20", "close": 215.7834672, "volume": 2734.0}, {"date": "2011-10-21", "close": 220.9211688, "volume": 813.0}, {"date": "2011-10-24", "close": 226.0588704, "volume": 2176.0}, {"date": "2011-10-25", "close": 226.0588704, "volume": 575.0}, {"date": "2011-10-26", "close": 215.7834672, "volume": 1859.0}, {"date": "2011-10-27", "close": 220.9211688, "volume": 1568.0}, {"date": "2011-10-28", "close": 205.508064, "volume": 6178.0}, {"date": "2011-10-31", "close": 215.7834672, "volume": 1058.0}, {"date": "2011-11-01", "close": 205.508064, "volume": 825.0}, {"date": "2011-11-02", "close": 195.2326608, "volume": 2281.0}, {"date": "2011-11-03", "close": 190.0949592, "volume": 1476.0}, {"date": "2011-11-04", "close": 195.2326608, "volume": 944.0}, {"date": "2011-11-07", "close": 195.2326608, "volume": 1079.0}, {"date": "2011-11-08", "close": 195.2326608, "volume": 722.0}, {"date": "2011-11-09", "close": 195.2326608, "volume": 804.0}, {"date": "2011-11-10", "close": 195.2326608, "volume": 3681.0}, {"date": "2011-11-11", "close": 195.2326608, "volume": 908.0}, {"date": "2011-11-14", "close": 200.3703624, "volume": 1321.0}, {"date": "2011-11-15", "close": 190.0949592, "volume": 1419.0}, {"date": "2011-11-16", "close": 179.819556, "volume": 2427.0}, {"date": "2011-11-17", "close": 174.6818544, "volume": 3816.0}, {"date": "2011-11-18", "close": 174.6818544, "volume": 467.0}, {"date": "2011-11-21", "close": 174.6818544, "volume": 1879.0}, {"date": "2011-11-22", "close": 159.2687496, "volume": 3253.0}, {"date": "2011-11-23", "close": 148.9933464, "volume": 2100.0}, {"date": "2011-11-28", "close": 143.8556448, "volume": 2820.0}, {"date": "2011-11-29", "close": 143.8556448, "volume": 2453.0}, {"date": "2011-11-30", "close": 143.8556448, "volume": 1529.0}, {"date": "2011-12-01", "close": 143.8556448, "volume": 4258.0}, {"date": "2011-12-02", "close": 148.9933464, "volume": 3942.0}, {"date": "2011-12-05", "close": 143.8556448, "volume": 2506.0}, {"date": "2011-12-06", "close": 143.8556448, "volume": 2683.0}, {"date": "2011-12-07", "close": 143.8556448, "volume": 2925.0}, {"date": "2011-12-08", "close": 133.5802416, "volume": 3690.0}, {"date": "2011-12-09", "close": 143.8556448, "volume": 796.0}, {"date": "2011-12-12", "close": 133.5802416, "volume": 1129.0}, {"date": "2011-12-13", "close": 133.5802416, "volume": 1817.0}, {"date": "2011-12-14", "close": 133.5802416, "volume": 868.0}, {"date": "2011-12-15", "close": 133.5802416, "volume": 1481.0}, {"date": "2011-12-16", "close": 123.3048384, "volume": 2448.0}, {"date": "2011-12-19", "close": 128.44254, "volume": 2894.0}, {"date": "2011-12-20", "close": 118.1671368, "volume": 3438.0}, {"date": "2011-12-21", "close": 123.3048384, "volume": 2626.0}, {"date": "2011-12-22", "close": 118.1671368, "volume": 1366.0}, {"date": "2011-12-23", "close": 123.3048384, "volume": 974.0}, {"date": "2011-12-28", "close": 123.3048384, "volume": 380.0}, {"date": "2011-12-29", "close": 123.3048384, "volume": 484.0}, {"date": "2011-12-30", "close": 123.3048384, "volume": 623.0}, {"date": "2012-01-03", "close": 133.5802416, "volume": 779.0}, {"date": "2012-01-04", "close": 133.5802416, "volume": 973.0}, {"date": "2012-01-05", "close": 123.3048384, "volume": 604.0}, {"date": "2012-01-06", "close": 128.44254, "volume": 1264.0}, {"date": "2012-01-09", "close": 128.44254, "volume": 168.0}, {"date": "2012-01-10", "close": 128.44254, "volume": 957.0}, {"date": "2012-01-11", "close": 128.44254, "volume": 1107.0}, {"date": "2012-01-12", "close": 123.3048384, "volume": 768.0}, {"date": "2012-01-13", "close": 133.5802416, "volume": 6619.0}, {"date": "2012-01-16", "close": 133.5802416, "volume": 1598.0}, {"date": "2012-01-17", "close": 148.9933464, "volume": 8824.0}, {"date": "2012-01-18", "close": 148.9933464, "volume": 3844.0}, {"date": "2012-01-19", "close": 148.9933464, "volume": 3625.0}, {"date": "2012-01-20", "close": 154.131048, "volume": 6010.0}, {"date": "2012-01-23", "close": 154.131048, "volume": 5661.0}, {"date": "2012-01-24", "close": 159.2687496, "volume": 8075.0}, {"date": "2012-01-25", "close": 169.5441528, "volume": 4421.0}, {"date": "2012-01-27", "close": 164.4064512, "volume": 11058.0}, {"date": "2012-01-30", "close": 164.4064512, "volume": 2317.0}, {"date": "2012-01-31", "close": 195.2326608, "volume": 23789.0}, {"date": "2012-02-01", "close": 184.9572576, "volume": 11714.0}, {"date": "2012-02-02", "close": 184.9572576, "volume": 6683.0}, {"date": "2012-02-03", "close": 184.9572576, "volume": 2577.0}, {"date": "2012-02-06", "close": 179.819556, "volume": 3286.0}, {"date": "2012-02-07", "close": 179.819556, "volume": 3623.0}, {"date": "2012-02-08", "close": 179.819556, "volume": 1285.0}, {"date": "2012-02-09", "close": 174.6818544, "volume": 1407.0}, {"date": "2012-02-10", "close": 179.819556, "volume": 1342.0}, {"date": "2012-02-13", "close": 174.6818544, "volume": 429.0}, {"date": "2012-02-14", "close": 174.6818544, "volume": 605.0}, {"date": "2012-02-15", "close": 179.819556, "volume": 9207.0}, {"date": "2012-02-16", "close": 174.6818544, "volume": 1141.0}, {"date": "2012-02-17", "close": 174.6818544, "volume": 1276.0}, {"date": "2012-02-20", "close": 174.6818544, "volume": 2023.0}, {"date": "2012-02-21", "close": 174.6818544, "volume": 2179.0}, {"date": "2012-02-22", "close": 164.4064512, "volume": 623.0}, {"date": "2012-02-23", "close": 164.4064512, "volume": 1838.0}, {"date": "2012-02-24", "close": 164.4064512, "volume": 608.0}, {"date": "2012-02-27", "close": 174.6818544, "volume": 3055.0}, {"date": "2012-02-28", "close": 174.6818544, "volume": 2919.0}, {"date": "2012-02-29", "close": 190.0949592, "volume": 13162.0}, {"date": "2012-03-01", "close": 184.9572576, "volume": 7980.0}, {"date": "2012-03-02", "close": 179.819556, "volume": 4105.0}, {"date": "2012-03-05", "close": 174.6818544, "volume": 2731.0}, {"date": "2012-03-06", "close": 174.6818544, "volume": 3124.0}, {"date": "2012-03-07", "close": 169.5441528, "volume": 2421.0}, {"date": "2012-03-08", "close": 169.5441528, "volume": 2025.0}, {"date": "2012-03-09", "close": 164.4064512, "volume": 1250.0}, {"date": "2012-03-12", "close": 164.4064512, "volume": 904.0}, {"date": "2012-03-13", "close": 164.4064512, "volume": 786.0}, {"date": "2012-03-14", "close": 164.4064512, "volume": 1648.0}, {"date": "2012-03-15", "close": 159.2687496, "volume": 2855.0}, {"date": "2012-03-16", "close": 164.4064512, "volume": 9119.0}, {"date": "2012-03-19", "close": 159.2687496, "volume": 2397.0}, {"date": "2012-03-20", "close": 159.2687496, "volume": 2051.0}, {"date": "2012-03-21", "close": 159.2687496, "volume": 3078.0}, {"date": "2012-03-22", "close": 154.131048, "volume": 3675.0}, {"date": "2012-03-23", "close": 148.9933464, "volume": 7464.0}, {"date": "2012-03-26", "close": 154.131048, "volume": 7156.0}, {"date": "2012-03-27", "close": 154.131048, "volume": 2189.0}, {"date": "2012-03-28", "close": 148.9933464, "volume": 6290.0}, {"date": "2012-03-29", "close": 143.8556448, "volume": 6199.0}, {"date": "2012-03-30", "close": 148.9933464, "volume": 1348.0}, {"date": "2012-04-02", "close": 154.131048, "volume": 3274.0}, {"date": "2012-04-03", "close": 159.2687496, "volume": 5908.0}, {"date": "2012-04-04", "close": 154.131048, "volume": 2335.0}, {"date": "2012-04-05", "close": 143.8556448, "volume": 1551.0}, {"date": "2012-04-10", "close": 148.9933464, "volume": 2057.0}, {"date": "2012-04-11", "close": 154.131048, "volume": 951.0}, {"date": "2012-04-12", "close": 179.819556, "volume": 8234.0}, {"date": "2012-04-13", "close": 184.9572576, "volume": 2118.0}, {"date": "2012-04-16", "close": 169.5441528, "volume": 2788.0}, {"date": "2012-04-17", "close": 179.819556, "volume": 2647.0}, {"date": "2012-04-18", "close": 195.2326608, "volume": 13449.0}, {"date": "2012-04-19", "close": 190.0949592, "volume": 2423.0}, {"date": "2012-04-20", "close": 200.3703624, "volume": 9080.0}, {"date": "2012-04-23", "close": 205.508064, "volume": 10491.0}, {"date": "2012-04-24", "close": 195.2326608, "volume": 6125.0}, {"date": "2012-04-26", "close": 184.9572576, "volume": 15645.0}, {"date": "2012-04-27", "close": 184.9572576, "volume": 13586.0}, {"date": "2012-04-30", "close": 184.9572576, "volume": 7210.0}, {"date": "2012-05-01", "close": 184.9572576, "volume": 3183.0}, {"date": "2012-05-02", "close": 179.819556, "volume": 2399.0}, {"date": "2012-05-03", "close": 184.9572576, "volume": 6344.0}, {"date": "2012-05-04", "close": 179.819556, "volume": 2237.0}, {"date": "2012-05-07", "close": 184.9572576, "volume": 1945.0}, {"date": "2012-05-08", "close": 169.5441528, "volume": 1223.0}, {"date": "2012-05-09", "close": 164.4064512, "volume": 4566.0}, {"date": "2012-05-10", "close": 164.4064512, "volume": 3610.0}, {"date": "2012-05-11", "close": 159.2687496, "volume": 2282.0}, {"date": "2012-05-14", "close": 154.131048, "volume": 2301.0}, {"date": "2012-05-15", "close": 143.8556448, "volume": 5439.0}, {"date": "2012-05-16", "close": 128.44254, "volume": 7739.0}, {"date": "2012-05-17", "close": 133.5802416, "volume": 5466.0}, {"date": "2012-05-18", "close": 128.44254, "volume": 1969.0}, {"date": "2012-05-21", "close": 128.44254, "volume": 2892.0}, {"date": "2012-05-22", "close": 128.44254, "volume": 2383.0}, {"date": "2012-05-23", "close": 128.44254, "volume": 1699.0}, {"date": "2012-05-24", "close": 128.44254, "volume": 933.0}, {"date": "2012-05-25", "close": 123.3048384, "volume": 1814.0}, {"date": "2012-05-28", "close": 128.44254, "volume": 746.0}, {"date": "2012-05-29", "close": 138.7179432, "volume": 3783.0}, {"date": "2012-05-30", "close": 133.5802416, "volume": 2407.0}, {"date": "2012-05-31", "close": 133.5802416, "volume": 1979.0}, {"date": "2012-06-01", "close": 123.3048384, "volume": 2755.0}, {"date": "2012-06-04", "close": 123.3048384, "volume": 2249.0}, {"date": "2012-06-05", "close": 128.44254, "volume": 2406.0}, {"date": "2012-06-06", "close": 123.3048384, "volume": 2149.0}, {"date": "2012-06-07", "close": 123.3048384, "volume": 2385.0}, {"date": "2012-06-08", "close": 123.3048384, "volume": 976.0}, {"date": "2012-06-12", "close": 118.1671368, "volume": 2635.0}, {"date": "2012-06-13", "close": 118.1671368, "volume": 3234.0}, {"date": "2012-06-14", "close": 118.1671368, "volume": 532.0}, {"date": "2012-06-15", "close": 123.3048384, "volume": 1455.0}, {"date": "2012-06-18", "close": 118.1671368, "volume": 1010.0}, {"date": "2012-06-19", "close": 118.1671368, "volume": 615.0}, {"date": "2012-06-20", "close": 118.1671368, "volume": 1049.0}, {"date": "2012-06-21", "close": 118.1671368, "volume": 3009.0}, {"date": "2012-06-22", "close": 113.0294352, "volume": 1999.0}, {"date": "2012-06-25", "close": 101.72649168, "volume": 4662.0}, {"date": "2012-06-26", "close": 102.754032, "volume": 2870.0}, {"date": "2012-06-27", "close": 101.72649168, "volume": 2752.0}, {"date": "2012-06-28", "close": 98.64387072, "volume": 2486.0}, {"date": "2012-06-29", "close": 100.69895136, "volume": 5802.0}, {"date": "2012-07-02", "close": 97.6163304, "volume": 3694.0}, {"date": "2012-07-03", "close": 101.72649168, "volume": 1277.0}, {"date": "2012-07-04", "close": 102.754032, "volume": 4679.0}, {"date": "2012-07-05", "close": 100.69895136, "volume": 942.0}, {"date": "2012-07-06", "close": 100.69895136, "volume": 1981.0}, {"date": "2012-07-09", "close": 96.58879008, "volume": 1764.0}, {"date": "2012-07-10", "close": 97.6163304, "volume": 1178.0}, {"date": "2012-07-11", "close": 97.6163304, "volume": 1279.0}, {"date": "2012-07-12", "close": 95.56124976, "volume": 649.0}, {"date": "2012-07-13", "close": 96.58879008, "volume": 719.0}, {"date": "2012-07-16", "close": 97.6163304, "volume": 502.0}, {"date": "2012-07-17", "close": 94.53370944, "volume": 684.0}, {"date": "2012-07-18", "close": 93.50616912, "volume": 195.0}, {"date": "2012-07-19", "close": 93.50616912, "volume": 2383.0}, {"date": "2012-07-20", "close": 94.53370944, "volume": 1220.0}, {"date": "2012-07-23", "close": 88.36846752, "volume": 3028.0}, {"date": "2012-07-24", "close": 87.3409272, "volume": 1055.0}, {"date": "2012-07-25", "close": 83.23076592, "volume": 1192.0}, {"date": "2012-07-26", "close": 83.23076592, "volume": 1266.0}, {"date": "2012-07-27", "close": 87.3409272, "volume": 1063.0}, {"date": "2012-07-30", "close": 88.36846752, "volume": 644.0}, {"date": "2012-07-31", "close": 84.25830624, "volume": 584.0}, {"date": "2012-08-01", "close": 83.23076592, "volume": 595.0}, {"date": "2012-08-02", "close": 82.2032256, "volume": 1562.0}, {"date": "2012-08-03", "close": 80.14814496, "volume": 653.0}, {"date": "2012-08-06", "close": 79.12060464, "volume": 1729.0}, {"date": "2012-08-07", "close": 79.12060464, "volume": 575.0}, {"date": "2012-08-08", "close": 78.09306432, "volume": 675.0}, {"date": "2012-08-09", "close": 78.09306432, "volume": 2563.0}, {"date": "2012-08-10", "close": 78.09306432, "volume": 667.0}, {"date": "2012-08-13", "close": 78.09306432, "volume": 1511.0}, {"date": "2012-08-14", "close": 77.065524, "volume": 3599.0}, {"date": "2012-08-15", "close": 78.09306432, "volume": 1601.0}, {"date": "2012-08-16", "close": 82.2032256, "volume": 2256.0}, {"date": "2012-08-17", "close": 87.3409272, "volume": 3901.0}, {"date": "2012-08-20", "close": 89.39600784, "volume": 6111.0}, {"date": "2012-08-21", "close": 95.56124976, "volume": 6596.0}, {"date": "2012-08-22", "close": 94.53370944, "volume": 2242.0}, {"date": "2012-08-23", "close": 93.50616912, "volume": 1037.0}, {"date": "2012-08-24", "close": 91.45108848, "volume": 1739.0}, {"date": "2012-08-27", "close": 90.42354816, "volume": 443.0}, {"date": "2012-08-28", "close": 82.2032256, "volume": 2938.0}, {"date": "2012-08-29", "close": 81.17568528, "volume": 715.0}, {"date": "2012-08-30", "close": 79.12060464, "volume": 585.0}, {"date": "2012-08-31", "close": 83.23076592, "volume": 1711.0}, {"date": "2012-09-03", "close": 80.14814496, "volume": 686.0}, {"date": "2012-09-04", "close": 76.03798368, "volume": 1625.0}, {"date": "2012-09-05", "close": 70.90028208, "volume": 960.0}, {"date": "2012-09-06", "close": 70.90028208, "volume": 2965.0}, {"date": "2012-09-07", "close": 68.84520144, "volume": 3631.0}, {"date": "2012-09-10", "close": 71.9278224, "volume": 1527.0}, {"date": "2012-09-11", "close": 79.12060464, "volume": 8961.0}, {"date": "2012-09-12", "close": 86.31338688, "volume": 11012.0}, {"date": "2012-09-13", "close": 82.2032256, "volume": 6711.0}, {"date": "2012-09-14", "close": 90.42354816, "volume": 8407.0}, {"date": "2012-09-17", "close": 91.45108848, "volume": 8521.0}, {"date": "2012-09-18", "close": 87.3409272, "volume": 3775.0}, {"date": "2012-09-19", "close": 92.4786288, "volume": 2203.0}, {"date": "2012-09-20", "close": 93.50616912, "volume": 2859.0}, {"date": "2012-09-21", "close": 93.50616912, "volume": 4477.0}, {"date": "2012-09-24", "close": 93.50616912, "volume": 1727.0}, {"date": "2012-09-25", "close": 90.42354816, "volume": 1004.0}, {"date": "2012-09-26", "close": 90.42354816, "volume": 1967.0}, {"date": "2012-09-27", "close": 89.39600784, "volume": 1033.0}, {"date": "2012-09-28", "close": 86.31338688, "volume": 455.0}, {"date": "2012-10-01", "close": 87.3409272, "volume": 130.0}, {"date": "2012-10-02", "close": 86.31338688, "volume": 620.0}, {"date": "2012-10-03", "close": 85.28584656, "volume": 997.0}, {"date": "2012-10-04", "close": 85.28584656, "volume": 1375.0}, {"date": "2012-10-05", "close": 85.28584656, "volume": 2237.0}, {"date": "2012-10-08", "close": 87.3409272, "volume": 879.0}, {"date": "2012-10-09", "close": 88.36846752, "volume": 2943.0}, {"date": "2012-10-10", "close": 84.25830624, "volume": 3914.0}, {"date": "2012-10-11", "close": 84.25830624, "volume": 2190.0}, {"date": "2012-10-12", "close": 82.2032256, "volume": 240.0}, {"date": "2012-10-15", "close": 82.2032256, "volume": 93.0}, {"date": "2012-10-16", "close": 78.09306432, "volume": 1554.0}, {"date": "2012-10-17", "close": 80.14814496, "volume": 830.0}, {"date": "2012-10-18", "close": 82.2032256, "volume": 322.0}, {"date": "2012-10-19", "close": 86.31338688, "volume": 1875.0}, {"date": "2012-10-22", "close": 85.28584656, "volume": 648.0}, {"date": "2012-10-23", "close": 82.2032256, "volume": 1770.0}, {"date": "2012-10-24", "close": 82.2032256, "volume": 1909.0}, {"date": "2012-10-25", "close": 82.2032256, "volume": 560.0}, {"date": "2012-10-26", "close": 81.17568528, "volume": 1469.0}, {"date": "2012-10-29", "close": 81.17568528, "volume": 1089.0}, {"date": "2012-10-30", "close": 82.2032256, "volume": 982.0}, {"date": "2012-10-31", "close": 84.25830624, "volume": 2315.0}, {"date": "2012-11-01", "close": 82.2032256, "volume": 1073.0}, {"date": "2012-11-02", "close": 80.14814496, "volume": 515.0}, {"date": "2012-11-05", "close": 82.2032256, "volume": 547.0}, {"date": "2012-11-06", "close": 82.2032256, "volume": 2377.0}, {"date": "2012-11-07", "close": 81.17568528, "volume": 984.0}, {"date": "2012-11-08", "close": 77.065524, "volume": 548.0}, {"date": "2012-11-09", "close": 78.09306432, "volume": 283.0}, {"date": "2012-11-12", "close": 78.09306432, "volume": 875.0}, {"date": "2012-11-13", "close": 75.01044336, "volume": 702.0}, {"date": "2012-11-14", "close": 75.01044336, "volume": 576.0}, {"date": "2012-11-15", "close": 67.81766112, "volume": 4748.0}, {"date": "2012-11-16", "close": 65.76258048, "volume": 2496.0}, {"date": "2012-11-19", "close": 64.73504016, "volume": 1001.0}, {"date": "2012-11-20", "close": 63.70749984, "volume": 604.0}, {"date": "2012-11-21", "close": 62.67995952, "volume": 1712.0}, {"date": "2012-11-22", "close": 61.6524192, "volume": 642.0}, {"date": "2012-11-23", "close": 61.6524192, "volume": 539.0}, {"date": "2012-11-26", "close": 60.62487888, "volume": 1535.0}, {"date": "2012-11-27", "close": 59.59733856, "volume": 4015.0}, {"date": "2012-11-28", "close": 59.59733856, "volume": 5031.0}, {"date": "2012-11-29", "close": 58.56979824, "volume": 1560.0}, {"date": "2012-11-30", "close": 57.54225792, "volume": 18863.0}, {"date": "2012-12-03", "close": 61.6524192, "volume": 1404.0}, {"date": "2012-12-04", "close": 64.73504016, "volume": 5442.0}, {"date": "2012-12-05", "close": 67.81766112, "volume": 2963.0}, {"date": "2012-12-06", "close": 64.73504016, "volume": 1765.0}, {"date": "2012-12-07", "close": 59.59733856, "volume": 2833.0}, {"date": "2012-12-10", "close": 63.70749984, "volume": 1021.0}, {"date": "2012-12-11", "close": 64.73504016, "volume": 233.0}, {"date": "2012-12-12", "close": 61.6524192, "volume": 791.0}, {"date": "2012-12-13", "close": 60.62487888, "volume": 749.0}, {"date": "2012-12-14", "close": 59.59733856, "volume": 1379.0}, {"date": "2012-12-17", "close": 58.56979824, "volume": 990.0}, {"date": "2012-12-18", "close": 58.56979824, "volume": 568.0}, {"date": "2012-12-19", "close": 53.43209664, "volume": 2501.0}, {"date": "2012-12-20", "close": 58.56979824, "volume": 860.0}, {"date": "2012-12-21", "close": 59.59733856, "volume": 611.0}, {"date": "2012-12-24", "close": 56.5147176, "volume": 535.0}, {"date": "2012-12-27", "close": 55.48717728, "volume": 640.0}, {"date": "2012-12-28", "close": 60.62487888, "volume": 1798.0}, {"date": "2012-12-31", "close": 61.6524192, "volume": 112.0}, {"date": "2013-01-02", "close": 61.6524192, "volume": 712.0}, {"date": "2013-01-03", "close": 64.73504016, "volume": 2756.0}, {"date": "2013-01-04", "close": 63.70749984, "volume": 1871.0}, {"date": "2013-01-07", "close": 61.6524192, "volume": 5924.0}, {"date": "2013-01-08", "close": 59.59733856, "volume": 1677.0}, {"date": "2013-01-09", "close": 58.56979824, "volume": 426.0}, {"date": "2013-01-10", "close": 59.59733856, "volume": 410.0}, {"date": "2013-01-11", "close": 58.56979824, "volume": 640.0}, {"date": "2013-01-14", "close": 57.54225792, "volume": 555.0}, {"date": "2013-01-15", "close": 59.59733856, "volume": 802.0}, {"date": "2013-01-16", "close": 60.62487888, "volume": 1447.0}, {"date": "2013-01-17", "close": 59.59733856, "volume": 237.0}, {"date": "2013-01-18", "close": 61.6524192, "volume": 841.0}, {"date": "2013-01-21", "close": 60.62487888, "volume": 710.0}, {"date": "2013-01-22", "close": 60.62487888, "volume": 1242.0}, {"date": "2013-01-23", "close": 59.59733856, "volume": 640.0}, {"date": "2013-01-24", "close": 61.6524192, "volume": 1148.0}, {"date": "2013-01-25", "close": 61.6524192, "volume": 460.0}, {"date": "2013-01-29", "close": 61.6524192, "volume": 1710.0}, {"date": "2013-01-30", "close": 67.81766112, "volume": 3044.0}, {"date": "2013-01-31", "close": 63.70749984, "volume": 967.0}, {"date": "2013-02-01", "close": 61.6524192, "volume": 2612.0}, {"date": "2013-02-04", "close": 62.67995952, "volume": 865.0}, {"date": "2013-02-05", "close": 60.62487888, "volume": 485.0}, {"date": "2013-02-06", "close": 61.6524192, "volume": 488.0}, {"date": "2013-02-07", "close": 61.6524192, "volume": 1209.0}, {"date": "2013-02-08", "close": 59.59733856, "volume": 1729.0}, {"date": "2013-02-11", "close": 57.54225792, "volume": 3037.0}, {"date": "2013-02-12", "close": 58.56979824, "volume": 2721.0}, {"date": "2013-02-13", "close": 56.5147176, "volume": 1850.0}, {"date": "2013-02-14", "close": 54.45963696, "volume": 2835.0}, {"date": "2013-02-15", "close": 54.45963696, "volume": 1222.0}, {"date": "2013-02-18", "close": 54.45963696, "volume": 1257.0}, {"date": "2013-02-19", "close": 52.40455632, "volume": 2143.0}, {"date": "2013-02-20", "close": 51.377016, "volume": 3154.0}, {"date": "2013-02-21", "close": 48.29439504, "volume": 3587.0}, {"date": "2013-02-22", "close": 50.34947568, "volume": 1265.0}, {"date": "2013-02-25", "close": 49.32193536, "volume": 1551.0}, {"date": "2013-02-26", "close": 49.32193536, "volume": 2715.0}, {"date": "2013-02-27", "close": 46.2393144, "volume": 1221.0}, {"date": "2013-02-28", "close": 46.2393144, "volume": 1018.0}, {"date": "2013-03-01", "close": 45.21177408, "volume": 809.0}, {"date": "2013-03-04", "close": 50.34947568, "volume": 4315.0}, {"date": "2013-03-05", "close": 47.26685472, "volume": 1656.0}, {"date": "2013-03-06", "close": 48.29439504, "volume": 746.0}, {"date": "2013-03-07", "close": 46.2393144, "volume": 415.0}, {"date": "2013-03-08", "close": 46.2393144, "volume": 2089.0}, {"date": "2013-03-11", "close": 47.26685472, "volume": 1822.0}, {"date": "2013-03-12", "close": 47.26685472, "volume": 4120.0}, {"date": "2013-03-13", "close": 46.2393144, "volume": 1317.0}, {"date": "2013-03-14", "close": 46.2393144, "volume": 357.0}, {"date": "2013-03-15", "close": 45.21177408, "volume": 1744.0}, {"date": "2013-03-18", "close": 43.15669344, "volume": 1064.0}, {"date": "2013-03-19", "close": 44.18423376, "volume": 220.0}, {"date": "2013-03-20", "close": 43.15669344, "volume": 1244.0}, {"date": "2013-03-21", "close": 41.1016128, "volume": 2156.0}, {"date": "2013-03-22", "close": 40.07407248, "volume": 512.0}, {"date": "2013-03-25", "close": 40.07407248, "volume": 685.0}, {"date": "2013-03-26", "close": 41.1016128, "volume": 2046.0}, {"date": "2013-03-27", "close": 41.1016128, "volume": 814.0}, {"date": "2013-03-28", "close": 41.1016128, "volume": 1073.0}, {"date": "2013-04-02", "close": 40.07407248, "volume": 396.0}, {"date": "2013-04-03", "close": 39.04653216, "volume": 912.0}, {"date": "2013-04-04", "close": 38.01899184, "volume": 1021.0}, {"date": "2013-04-05", "close": 39.04653216, "volume": 777.0}, {"date": "2013-04-08", "close": 38.01899184, "volume": 12.0}, {"date": "2013-04-09", "close": 38.01899184, "volume": 564.0}, {"date": "2013-04-10", "close": 41.1016128, "volume": 1176.0}, {"date": "2013-04-11", "close": 38.01899184, "volume": 345.0}, {"date": "2013-04-12", "close": 38.01899184, "volume": 776.0}, {"date": "2013-04-15", "close": 35.9639112, "volume": 516.0}, {"date": "2013-04-16", "close": 34.93637088, "volume": 970.0}, {"date": "2013-04-17", "close": 33.90883056, "volume": 668.0}, {"date": "2013-04-18", "close": 30.8262096, "volume": 1046.0}, {"date": "2013-04-19", "close": 30.8262096, "volume": 797.0}, {"date": "2013-04-22", "close": 28.77112896, "volume": 3841.0}, {"date": "2013-04-23", "close": 29.79866928, "volume": 340.0}, {"date": "2013-04-24", "close": 27.74358864, "volume": 2086.0}, {"date": "2013-04-26", "close": 25.688508, "volume": 972.0}, {"date": "2013-04-29", "close": 27.74358864, "volume": 2056.0}, {"date": "2013-04-30", "close": 25.688508, "volume": 1177.0}, {"date": "2013-05-01", "close": 25.688508, "volume": 892.0}, {"date": "2013-05-02", "close": 25.688508, "volume": 376.0}, {"date": "2013-05-03", "close": 24.66096768, "volume": 1385.0}, {"date": "2013-05-06", "close": 24.66096768, "volume": 1124.0}, {"date": "2013-05-07", "close": 24.66096768, "volume": 41.0}, {"date": "2013-05-08", "close": 24.66096768, "volume": 924.0}, {"date": "2013-05-09", "close": 25.688508, "volume": 1205.0}, {"date": "2013-05-10", "close": 25.688508, "volume": 967.0}, {"date": "2013-05-13", "close": 23.63342736, "volume": 988.0}, {"date": "2013-05-14", "close": 22.60588704, "volume": 2129.0}, {"date": "2013-05-15", "close": 23.63342736, "volume": 1094.0}, {"date": "2013-05-16", "close": 26.71604832, "volume": 2003.0}, {"date": "2013-05-17", "close": 24.66096768, "volume": 3264.0}, {"date": "2013-05-20", "close": 24.66096768, "volume": 2057.0}, {"date": "2013-05-21", "close": 24.66096768, "volume": 455.0}, {"date": "2013-05-22", "close": 24.66096768, "volume": 507.0}, {"date": "2013-05-23", "close": 22.60588704, "volume": 1747.0}, {"date": "2013-05-24", "close": 22.60588704, "volume": 2786.0}, {"date": "2013-05-27", "close": 21.57834672, "volume": 1294.0}, {"date": "2013-05-28", "close": 20.5508064, "volume": 2919.0}, {"date": "2013-05-29", "close": 17.46818544, "volume": 1259.0}, {"date": "2013-05-30", "close": 19.52326608, "volume": 834.0}, {"date": "2013-05-31", "close": 17.46818544, "volume": 2659.0}, {"date": "2013-06-03", "close": 17.46818544, "volume": 2239.0}, {"date": "2013-06-04", "close": 18.49572576, "volume": 10649.0}, {"date": "2013-06-05", "close": 18.49572576, "volume": 723.0}, {"date": "2013-06-06", "close": 18.49572576, "volume": 1146.0}, {"date": "2013-06-07", "close": 18.49572576, "volume": 1564.0}, {"date": "2013-06-11", "close": 19.52326608, "volume": 1897.0}, {"date": "2013-06-12", "close": 19.52326608, "volume": 1247.0}, {"date": "2013-06-13", "close": 18.49572576, "volume": 1959.0}, {"date": "2013-06-14", "close": 17.46818544, "volume": 1204.0}, {"date": "2013-06-17", "close": 17.46818544, "volume": 3053.0}, {"date": "2013-06-18", "close": 15.4131048, "volume": 5055.0}, {"date": "2013-06-19", "close": 15.4131048, "volume": 1657.0}, {"date": "2013-06-20", "close": 15.4131048, "volume": 853.0}, {"date": "2013-06-21", "close": 13.35802416, "volume": 2845.0}, {"date": "2013-06-24", "close": 14.38556448, "volume": 1272.0}, {"date": "2013-06-25", "close": 13.35802416, "volume": 2343.0}, {"date": "2013-06-26", "close": 13.35802416, "volume": 5428.0}, {"date": "2013-06-27", "close": 13.35802416, "volume": 2598.0}, {"date": "2013-06-28", "close": 13.35802416, "volume": 2194.0}, {"date": "2013-07-01", "close": 13.35802416, "volume": 1431.0}, {"date": "2013-07-02", "close": 13.35802416, "volume": 567.0}, {"date": "2013-07-03", "close": 11.30294352, "volume": 2778.0}, {"date": "2013-07-04", "close": 12.33048384, "volume": 3803.0}, {"date": "2013-07-05", "close": 14.38556448, "volume": 40012.0}, {"date": "2013-07-08", "close": 17.46818544, "volume": 17652.0}, {"date": "2013-07-09", "close": 17.46818544, "volume": 13372.0}, {"date": "2013-07-10", "close": 16.44064512, "volume": 7979.0}, {"date": "2013-07-11", "close": 15.4131048, "volume": 6182.0}, {"date": "2013-07-12", "close": 16.44064512, "volume": 969.0}, {"date": "2013-07-15", "close": 16.44064512, "volume": 684.0}, {"date": "2013-07-16", "close": 16.44064512, "volume": 509.0}, {"date": "2013-07-17", "close": 19.52326608, "volume": 8334.0}, {"date": "2013-07-18", "close": 19.52326608, "volume": 4675.0}, {"date": "2013-07-19", "close": 17.46818544, "volume": 5845.0}, {"date": "2013-07-22", "close": 17.46818544, "volume": 866.0}, {"date": "2013-07-23", "close": 16.44064512, "volume": 2349.0}, {"date": "2013-07-24", "close": 20.5508064, "volume": 15447.0}, {"date": "2013-07-25", "close": 19.52326608, "volume": 8232.0}, {"date": "2013-07-26", "close": 17.46818544, "volume": 4529.0}, {"date": "2013-07-29", "close": 24.66096768, "volume": 32016.0}, {"date": "2013-07-30", "close": 22.60588704, "volume": 20131.0}, {"date": "2013-07-31", "close": 36.99145152, "volume": 44967.0}, {"date": "2013-08-01", "close": 40.07407248, "volume": 32601.0}, {"date": "2013-08-02", "close": 36.99145152, "volume": 12014.0}, {"date": "2013-08-05", "close": 36.99145152, "volume": 3515.0}, {"date": "2013-08-06", "close": 31.85374992, "volume": 8053.0}, {"date": "2013-08-07", "close": 38.01899184, "volume": 12600.0}, {"date": "2013-08-08", "close": 34.93637088, "volume": 6859.0}, {"date": "2013-08-09", "close": 33.90883056, "volume": 3938.0}, {"date": "2013-08-12", "close": 43.15669344, "volume": 33398.0}, {"date": "2013-08-13", "close": 40.07407248, "volume": 12066.0}, {"date": "2013-08-14", "close": 40.07407248, "volume": 5699.0}, {"date": "2013-08-15", "close": 45.21177408, "volume": 27849.0}, {"date": "2013-08-16", "close": 47.26685472, "volume": 14624.0}, {"date": "2013-08-19", "close": 62.67995952, "volume": 28153.0}, {"date": "2013-08-20", "close": 78.09306432, "volume": 37272.0}, {"date": "2013-08-21", "close": 65.76258048, "volume": 27144.0}, {"date": "2013-08-22", "close": 61.6524192, "volume": 19074.0}, {"date": "2013-08-23", "close": 59.59733856, "volume": 15647.0}, {"date": "2013-08-26", "close": 53.43209664, "volume": 9034.0}, {"date": "2013-08-27", "close": 56.5147176, "volume": 6017.0}, {"date": "2013-08-28", "close": 64.73504016, "volume": 12894.0}, {"date": "2013-08-29", "close": 59.59733856, "volume": 10805.0}, {"date": "2013-08-30", "close": 58.56979824, "volume": 1683.0}, {"date": "2013-09-02", "close": 58.56979824, "volume": 5586.0}, {"date": "2013-09-03", "close": 64.73504016, "volume": 17570.0}, {"date": "2013-09-04", "close": 62.67995952, "volume": 14605.0}, {"date": "2013-09-05", "close": 59.59733856, "volume": 5135.0}, {"date": "2013-09-06", "close": 58.56979824, "volume": 5156.0}, {"date": "2013-09-09", "close": 55.48717728, "volume": 2392.0}, {"date": "2013-09-10", "close": 55.48717728, "volume": 3888.0}, {"date": "2013-09-11", "close": 56.5147176, "volume": 2364.0}, {"date": "2013-09-12", "close": 56.5147176, "volume": 8857.0}, {"date": "2013-09-13", "close": 53.43209664, "volume": 2004.0}, {"date": "2013-09-16", "close": 53.43209664, "volume": 1391.0}, {"date": "2013-09-17", "close": 50.34947568, "volume": 5160.0}, {"date": "2013-09-18", "close": 47.26685472, "volume": 7411.0}, {"date": "2013-09-19", "close": 45.21177408, "volume": 5711.0}, {"date": "2013-09-20", "close": 42.12915312, "volume": 37217.0}, {"date": "2013-09-23", "close": 45.21177408, "volume": 6858.0}, {"date": "2013-09-24", "close": 43.15669344, "volume": 5088.0}, {"date": "2013-09-25", "close": 46.2393144, "volume": 3821.0}, {"date": "2013-09-26", "close": 45.21177408, "volume": 6447.0}, {"date": "2013-09-27", "close": 45.21177408, "volume": 2401.0}, {"date": "2013-09-30", "close": 43.15669344, "volume": 3595.0}, {"date": "2013-10-01", "close": 41.1016128, "volume": 2766.0}, {"date": "2013-10-02", "close": 40.07407248, "volume": 4115.0}, {"date": "2013-10-03", "close": 35.9639112, "volume": 7767.0}, {"date": "2013-10-04", "close": 33.90883056, "volume": 2216.0}, {"date": "2013-10-07", "close": 30.8262096, "volume": 2372.0}, {"date": "2013-10-08", "close": 33.90883056, "volume": 3530.0}, {"date": "2013-10-09", "close": 32.88129024, "volume": 3523.0}, {"date": "2013-10-10", "close": 36.99145152, "volume": 3694.0}, {"date": "2013-10-11", "close": 45.21177408, "volume": 6110.0}, {"date": "2013-10-14", "close": 44.18423376, "volume": 5764.0}, {"date": "2013-10-15", "close": 44.18423376, "volume": 3293.0}, {"date": "2013-10-16", "close": 43.15669344, "volume": 2888.0}, {"date": "2013-10-17", "close": 50.34947568, "volume": 10806.0}, {"date": "2013-10-18", "close": 47.26685472, "volume": 9748.0}, {"date": "2013-10-21", "close": 48.29439504, "volume": 4071.0}, {"date": "2013-10-22", "close": 47.26685472, "volume": 1670.0}, {"date": "2013-10-23", "close": 47.26685472, "volume": 2538.0}, {"date": "2013-10-24", "close": 45.21177408, "volume": 5447.0}, {"date": "2013-10-25", "close": 43.15669344, "volume": 2212.0}, {"date": "2013-10-28", "close": 42.12915312, "volume": 1465.0}, {"date": "2013-10-29", "close": 36.99145152, "volume": 5905.0}, {"date": "2013-10-30", "close": 38.01899184, "volume": 8350.0}, {"date": "2013-10-31", "close": 42.12915312, "volume": 5181.0}, {"date": "2013-11-01", "close": 40.07407248, "volume": 985.0}, {"date": "2013-11-04", "close": 40.07407248, "volume": 1383.0}, {"date": "2013-11-05", "close": 42.12915312, "volume": 1083.0}, {"date": "2013-11-06", "close": 38.01899184, "volume": 1761.0}, {"date": "2013-11-07", "close": 48.29439504, "volume": 12076.0}, {"date": "2013-11-08", "close": 44.18423376, "volume": 3614.0}, {"date": "2013-11-11", "close": 44.18423376, "volume": 760.0}, {"date": "2013-11-12", "close": 45.21177408, "volume": 1888.0}, {"date": "2013-11-13", "close": 45.21177408, "volume": 1301.0}, {"date": "2013-11-14", "close": 43.15669344, "volume": 2116.0}, {"date": "2013-11-15", "close": 45.21177408, "volume": 4424.0}, {"date": "2013-11-18", "close": 43.15669344, "volume": 1374.0}, {"date": "2013-11-19", "close": 41.1016128, "volume": 2859.0}, {"date": "2013-11-20", "close": 41.1016128, "volume": 1361.0}, {"date": "2013-11-21", "close": 42.12915312, "volume": 542.0}, {"date": "2013-11-22", "close": 42.12915312, "volume": 1161.0}, {"date": "2013-11-25", "close": 38.01899184, "volume": 5161.0}, {"date": "2013-11-26", "close": 39.04653216, "volume": 1322.0}, {"date": "2013-11-27", "close": 40.07407248, "volume": 3373.0}, {"date": "2013-11-28", "close": 39.04653216, "volume": 1712.0}, {"date": "2013-11-29", "close": 40.07407248, "volume": 451.0}, {"date": "2013-12-02", "close": 40.07407248, "volume": 984.0}, {"date": "2013-12-03", "close": 39.04653216, "volume": 3106.0}, {"date": "2013-12-04", "close": 36.99145152, "volume": 3149.0}, {"date": "2013-12-05", "close": 35.9639112, "volume": 1502.0}, {"date": "2013-12-06", "close": 35.9639112, "volume": 982.0}, {"date": "2013-12-09", "close": 34.93637088, "volume": 1430.0}, {"date": "2013-12-10", "close": 36.99145152, "volume": 3931.0}, {"date": "2013-12-11", "close": 40.07407248, "volume": 1654.0}, {"date": "2013-12-12", "close": 39.04653216, "volume": 458.0}, {"date": "2013-12-13", "close": 35.9639112, "volume": 2350.0}, {"date": "2013-12-16", "close": 33.90883056, "volume": 1176.0}, {"date": "2013-12-17", "close": 32.88129024, "volume": 2466.0}, {"date": "2013-12-18", "close": 34.93637088, "volume": 1049.0}, {"date": "2013-12-19", "close": 35.9639112, "volume": 1752.0}, {"date": "2013-12-20", "close": 35.9639112, "volume": 1044.0}, {"date": "2013-12-23", "close": 33.90883056, "volume": 421.0}, {"date": "2013-12-24", "close": 33.90883056, "volume": 353.0}, {"date": "2013-12-27", "close": 34.93637088, "volume": 926.0}, {"date": "2013-12-30", "close": 33.90883056, "volume": 731.0}, {"date": "2013-12-31", "close": 31.85374992, "volume": 10066.0}, {"date": "2014-01-02", "close": 31.85374992, "volume": 98.0}, {"date": "2014-01-03", "close": 31.85374992, "volume": 671.0}, {"date": "2014-01-06", "close": 35.9639112, "volume": 596.0}, {"date": "2014-01-07", "close": 31.85374992, "volume": 1692.0}, {"date": "2014-01-08", "close": 32.88129024, "volume": 740.0}, {"date": "2014-01-09", "close": 32.88129024, "volume": 1574.0}, {"date": "2014-01-10", "close": 34.93637088, "volume": 12.0}, {"date": "2014-01-13", "close": 31.85374992, "volume": 581.0}, {"date": "2014-01-14", "close": 30.8262096, "volume": 704.0}, {"date": "2014-01-15", "close": 30.8262096, "volume": 1419.0}, {"date": "2014-01-16", "close": 30.8262096, "volume": 875.0}, {"date": "2014-01-17", "close": 31.85374992, "volume": 1502.0}, {"date": "2014-01-20", "close": 33.90883056, "volume": 2057.0}, {"date": "2014-01-21", "close": 34.93637088, "volume": 2325.0}, {"date": "2014-01-22", "close": 35.9639112, "volume": 3522.0}, {"date": "2014-01-23", "close": 31.85374992, "volume": 1193.0}, {"date": "2014-01-24", "close": 33.90883056, "volume": 1895.0}, {"date": "2014-01-28", "close": 32.88129024, "volume": 108.0}, {"date": "2014-01-29", "close": 31.85374992, "volume": 408.0}, {"date": "2014-01-30", "close": 30.8262096, "volume": 1339.0}, {"date": "2014-01-31", "close": 29.79866928, "volume": 2940.0}, {"date": "2014-02-03", "close": 30.8262096, "volume": 1361.0}, {"date": "2014-02-04", "close": 31.85374992, "volume": 2431.0}, {"date": "2014-02-05", "close": 30.8262096, "volume": 416.0}, {"date": "2014-02-06", "close": 27.74358864, "volume": 3926.0}, {"date": "2014-02-07", "close": 29.79866928, "volume": 1280.0}, {"date": "2014-02-10", "close": 29.79866928, "volume": 555.0}, {"date": "2014-02-11", "close": 30.8262096, "volume": 1439.0}, {"date": "2014-02-12", "close": 31.85374992, "volume": 2765.0}, {"date": "2014-02-13", "close": 29.79866928, "volume": 357.0}, {"date": "2014-02-14", "close": 31.85374992, "volume": 1398.0}, {"date": "2014-02-17", "close": 29.79866928, "volume": 598.0}, {"date": "2014-02-18", "close": 30.8262096, "volume": 1301.0}, {"date": "2014-02-19", "close": 30.8262096, "volume": 1662.0}, {"date": "2014-02-20", "close": 29.79866928, "volume": 775.0}, {"date": "2014-02-21", "close": 29.79866928, "volume": 1044.0}, {"date": "2014-02-24", "close": 29.79866928, "volume": 2338.0}, {"date": "2014-02-25", "close": 31.85374992, "volume": 1477.0}, {"date": "2014-02-26", "close": 29.79866928, "volume": 1623.0}, {"date": "2014-02-27", "close": 32.88129024, "volume": 3312.0}, {"date": "2014-02-28", "close": 32.88129024, "volume": 1883.0}, {"date": "2014-03-03", "close": 36.99145152, "volume": 3684.0}, {"date": "2014-03-04", "close": 34.93637088, "volume": 1606.0}, {"date": "2014-03-05", "close": 36.99145152, "volume": 2101.0}, {"date": "2014-03-06", "close": 35.9639112, "volume": 980.0}, {"date": "2014-03-07", "close": 34.93637088, "volume": 1047.0}, {"date": "2014-03-10", "close": 31.85374992, "volume": 1188.0}, {"date": "2014-03-11", "close": 31.85374992, "volume": 688.0}, {"date": "2014-03-12", "close": 32.88129024, "volume": 1567.0}, {"date": "2014-03-13", "close": 29.79866928, "volume": 1708.0}, {"date": "2014-03-14", "close": 27.74358864, "volume": 2525.0}, {"date": "2014-03-17", "close": 27.74358864, "volume": 1762.0}, {"date": "2014-03-18", "close": 28.77112896, "volume": 1672.0}, {"date": "2014-03-19", "close": 27.74358864, "volume": 1709.0}, {"date": "2014-03-20", "close": 26.71604832, "volume": 1720.0}, {"date": "2014-03-21", "close": 26.71604832, "volume": 452.0}, {"date": "2014-03-24", "close": 25.688508, "volume": 1682.0}, {"date": "2014-03-25", "close": 25.688508, "volume": 4127.0}, {"date": "2014-03-26", "close": 25.688508, "volume": 1538.0}, {"date": "2014-03-27", "close": 24.66096768, "volume": 3167.0}, {"date": "2014-03-28", "close": 23.63342736, "volume": 1730.0}, {"date": "2014-03-31", "close": 23.63342736, "volume": 1001.0}, {"date": "2014-04-01", "close": 21.57834672, "volume": 1420.0}, {"date": "2014-04-02", "close": 22.60588704, "volume": 1401.0}, {"date": "2014-04-03", "close": 23.63342736, "volume": 1087.0}, {"date": "2014-04-04", "close": 25.688508, "volume": 88.0}, {"date": "2014-04-07", "close": 25.688508, "volume": 1849.0}, {"date": "2014-04-08", "close": 25.688508, "volume": 1310.0}, {"date": "2014-04-09", "close": 23.63342736, "volume": 726.0}, {"date": "2014-04-10", "close": 22.60588704, "volume": 527.0}, {"date": "2014-04-11", "close": 21.57834672, "volume": 507.0}, {"date": "2014-04-14", "close": 24.66096768, "volume": 1772.0}, {"date": "2014-04-15", "close": 22.60588704, "volume": 886.0}, {"date": "2014-04-16", "close": 21.57834672, "volume": 1085.0}, {"date": "2014-04-17", "close": 22.60588704, "volume": 912.0}, {"date": "2014-04-22", "close": 22.60588704, "volume": 1236.0}, {"date": "2014-04-23", "close": 21.57834672, "volume": 420.0}, {"date": "2014-04-24", "close": 21.57834672, "volume": 3184.0}, {"date": "2014-04-28", "close": 20.5508064, "volume": 5.0}, {"date": "2014-04-29", "close": 20.5508064, "volume": 1967.0}, {"date": "2014-04-30", "close": 20.5508064, "volume": 1289.0}, {"date": "2014-05-01", "close": 19.52326608, "volume": 351.0}, {"date": "2014-05-02", "close": 22.60588704, "volume": 1532.0}, {"date": "2014-05-05", "close": 20.5508064, "volume": 367.0}, {"date": "2014-05-06", "close": 20.5508064, "volume": 1141.0}, {"date": "2014-05-07", "close": 20.5508064, "volume": 851.0}, {"date": "2014-05-08", "close": 25.688508, "volume": 8030.0}, {"date": "2014-05-09", "close": 23.63342736, "volume": 2256.0}, {"date": "2014-05-12", "close": 22.60588704, "volume": 742.0}, {"date": "2014-05-13", "close": 24.66096768, "volume": 712.0}, {"date": "2014-05-14", "close": 22.60588704, "volume": 575.0}, {"date": "2014-05-15", "close": 23.63342736, "volume": 1156.0}, {"date": "2014-05-16", "close": 24.66096768, "volume": 928.0}, {"date": "2014-05-19", "close": 22.60588704, "volume": 194.0}, {"date": "2014-05-20", "close": 22.60588704, "volume": 1937.0}, {"date": "2014-05-21", "close": 22.60588704, "volume": 1623.0}, {"date": "2014-05-22", "close": 23.63342736, "volume": 1022.0}, {"date": "2014-05-23", "close": 22.60588704, "volume": 1371.0}, {"date": "2014-05-26", "close": 20.5508064, "volume": 926.0}, {"date": "2014-05-27", "close": 20.5508064, "volume": 1722.0}, {"date": "2014-05-28", "close": 19.52326608, "volume": 975.0}, {"date": "2014-05-29", "close": 19.52326608, "volume": 2711.0}, {"date": "2014-05-30", "close": 19.52326608, "volume": 409.0}, {"date": "2014-06-02", "close": 18.49572576, "volume": 1034.0}, {"date": "2014-06-03", "close": 19.52326608, "volume": 1230.0}, {"date": "2014-06-04", "close": 18.49572576, "volume": 2527.0}, {"date": "2014-06-05", "close": 21.57834672, "volume": 5971.0}, {"date": "2014-06-06", "close": 21.57834672, "volume": 1412.0}, {"date": "2014-06-10", "close": 19.52326608, "volume": 1382.0}, {"date": "2014-06-11", "close": 19.52326608, "volume": 2497.0}, {"date": "2014-06-12", "close": 20.5508064, "volume": 1001.0}, {"date": "2014-06-13", "close": 19.52326608, "volume": 667.0}, {"date": "2014-06-16", "close": 20.5508064, "volume": 1909.0}, {"date": "2014-06-17", "close": 19.52326608, "volume": 1318.0}, {"date": "2014-06-18", "close": 20.5508064, "volume": 1390.0}, {"date": "2014-06-19", "close": 19.52326608, "volume": 1388.0}, {"date": "2014-06-20", "close": 18.49572576, "volume": 2667.0}, {"date": "2014-06-23", "close": 19.52326608, "volume": 3692.0}, {"date": "2014-06-24", "close": 18.49572576, "volume": 1770.0}, {"date": "2014-06-25", "close": 19.52326608, "volume": 3327.0}, {"date": "2014-06-26", "close": 18.49572576, "volume": 263.0}, {"date": "2014-06-27", "close": 17.46818544, "volume": 2144.0}, {"date": "2014-06-30", "close": 17.46818544, "volume": 2368.0}, {"date": "2014-07-01", "close": 18.49572576, "volume": 628.0}, {"date": "2014-07-02", "close": 17.46818544, "volume": 4073.0}, {"date": "2014-07-03", "close": 18.49572576, "volume": 2323.0}, {"date": "2014-07-04", "close": 22.60588704, "volume": 33804.0}, {"date": "2014-07-07", "close": 27.74358864, "volume": 14375.0}, {"date": "2014-07-08", "close": 25.688508, "volume": 11822.0}, {"date": "2014-07-09", "close": 24.66096768, "volume": 4916.0}, {"date": "2014-07-10", "close": 24.66096768, "volume": 3028.0}, {"date": "2014-07-11", "close": 22.60588704, "volume": 2594.0}, {"date": "2014-07-14", "close": 24.66096768, "volume": 3011.0}, {"date": "2014-07-15", "close": 23.63342736, "volume": 2508.0}, {"date": "2014-07-16", "close": 21.57834672, "volume": 3931.0}, {"date": "2014-07-17", "close": 22.60588704, "volume": 1491.0}, {"date": "2014-07-18", "close": 21.57834672, "volume": 1604.0}, {"date": "2014-07-21", "close": 21.57834672, "volume": 2248.0}, {"date": "2014-07-22", "close": 23.63342736, "volume": 1872.0}, {"date": "2014-07-23", "close": 25.688508, "volume": 11300.0}, {"date": "2014-07-24", "close": 25.688508, "volume": 7160.0}, {"date": "2014-07-25", "close": 25.688508, "volume": 3205.0}, {"date": "2014-07-28", "close": 23.63342736, "volume": 4298.0}, {"date": "2014-07-29", "close": 22.60588704, "volume": 1787.0}, {"date": "2014-07-30", "close": 22.60588704, "volume": 1033.0}, {"date": "2014-07-31", "close": 23.63342736, "volume": 1691.0}, {"date": "2014-08-01", "close": 22.60588704, "volume": 3703.0}, {"date": "2014-08-04", "close": 21.57834672, "volume": 2447.0}, {"date": "2014-08-05", "close": 20.5508064, "volume": 1353.0}, {"date": "2014-08-06", "close": 19.52326608, "volume": 1294.0}, {"date": "2014-08-07", "close": 19.52326608, "volume": 1551.0}, {"date": "2014-08-08", "close": 19.52326608, "volume": 1445.0}, {"date": "2014-08-11", "close": 19.52326608, "volume": 214.0}, {"date": "2014-08-12", "close": 19.52326608, "volume": 4200.0}, {"date": "2014-08-13", "close": 19.52326608, "volume": 1952.0}, {"date": "2014-08-14", "close": 19.52326608, "volume": 1433.0}, {"date": "2014-08-15", "close": 19.52326608, "volume": 2185.0}, {"date": "2014-08-18", "close": 18.49572576, "volume": 1909.0}, {"date": "2014-08-19", "close": 18.49572576, "volume": 1155.0}, {"date": "2014-08-20", "close": 19.52326608, "volume": 2125.0}, {"date": "2014-08-21", "close": 19.52326608, "volume": 3443.0}, {"date": "2014-08-22", "close": 19.52326608, "volume": 487.0}, {"date": "2014-08-25", "close": 18.49572576, "volume": 1447.0}, {"date": "2014-08-26", "close": 18.49572576, "volume": 151.0}, {"date": "2014-08-27", "close": 18.49572576, "volume": 742.0}, {"date": "2014-08-28", "close": 17.46818544, "volume": 2315.0}, {"date": "2014-08-29", "close": 19.52326608, "volume": 1465.0}, {"date": "2014-09-01", "close": 18.49572576, "volume": 324.0}, {"date": "2014-09-02", "close": 18.49572576, "volume": 352.0}, {"date": "2014-09-03", "close": 18.49572576, "volume": 2696.0}, {"date": "2014-09-04", "close": 18.49572576, "volume": 368.0}, {"date": "2014-09-05", "close": 17.46818544, "volume": 516.0}, {"date": "2014-09-08", "close": 18.49572576, "volume": 1291.0}, {"date": "2014-09-09", "close": 18.49572576, "volume": 1074.0}, {"date": "2014-09-10", "close": 17.46818544, "volume": 3978.0}, {"date": "2014-09-11", "close": 17.46818544, "volume": 3008.0}, {"date": "2014-09-12", "close": 18.49572576, "volume": 459.0}, {"date": "2014-09-15", "close": 18.49572576, "volume": 24.0}, {"date": "2014-09-16", "close": 18.49572576, "volume": 1489.0}, {"date": "2014-09-17", "close": 18.49572576, "volume": 471.0}, {"date": "2014-09-18", "close": 18.49572576, "volume": 229.0}, {"date": "2014-09-19", "close": 17.46818544, "volume": 1571.0}, {"date": "2014-09-22", "close": 17.46818544, "volume": 472.0}, {"date": "2014-09-23", "close": 18.49572576, "volume": 2377.0}, {"date": "2014-09-24", "close": 17.46818544, "volume": 124.0}, {"date": "2014-09-25", "close": 17.46818544, "volume": 1169.0}, {"date": "2014-09-26", "close": 17.46818544, "volume": 778.0}, {"date": "2014-09-29", "close": 17.46818544, "volume": 827.0}, {"date": "2014-09-30", "close": 17.46818544, "volume": 688.0}, {"date": "2014-10-01", "close": 19.52326608, "volume": 6988.0}, {"date": "2014-10-02", "close": 17.46818544, "volume": 4707.0}, {"date": "2014-10-03", "close": 17.46818544, "volume": 833.0}, {"date": "2014-10-06", "close": 17.46818544, "volume": 41.0}, {"date": "2014-10-07", "close": 16.44064512, "volume": 3013.0}, {"date": "2014-10-08", "close": 15.4131048, "volume": 1640.0}, {"date": "2014-10-09", "close": 17.46818544, "volume": 495.0}, {"date": "2014-10-10", "close": 16.44064512, "volume": 482.0}, {"date": "2014-10-13", "close": 15.4131048, "volume": 844.0}, {"date": "2014-10-14", "close": 16.44064512, "volume": 2478.0}, {"date": "2014-10-15", "close": 15.4131048, "volume": 1499.0}, {"date": "2014-10-16", "close": 14.38556448, "volume": 1691.0}, {"date": "2014-10-17", "close": 14.38556448, "volume": 1989.0}, {"date": "2014-10-20", "close": 14.38556448, "volume": 1121.0}, {"date": "2014-10-21", "close": 14.38556448, "volume": 8837.0}, {"date": "2014-10-22", "close": 12.33048384, "volume": 2210.0}, {"date": "2014-10-23", "close": 13.35802416, "volume": 1940.0}, {"date": "2014-10-24", "close": 13.35802416, "volume": 97.0}, {"date": "2014-10-27", "close": 13.35802416, "volume": 597.0}, {"date": "2014-10-28", "close": 13.35802416, "volume": 1125.0}, {"date": "2014-10-29", "close": 12.33048384, "volume": 1466.0}, {"date": "2014-10-30", "close": 12.33048384, "volume": 1203.0}, {"date": "2014-10-31", "close": 11.30294352, "volume": 2420.0}, {"date": "2014-11-03", "close": 12.33048384, "volume": 721.0}, {"date": "2014-11-04", "close": 11.30294352, "volume": 4916.0}, {"date": "2014-11-05", "close": 11.30294352, "volume": 1877.0}, {"date": "2014-11-06", "close": 10.2754032, "volume": 975.0}, {"date": "2014-11-07", "close": 11.30294352, "volume": 825.0}, {"date": "2014-11-10", "close": 10.2754032, "volume": 3507.0}, {"date": "2014-11-11", "close": 11.30294352, "volume": 561.0}, {"date": "2014-11-12", "close": 11.30294352, "volume": 65.0}, {"date": "2014-11-13", "close": 12.33048384, "volume": 609.0}, {"date": "2014-11-14", "close": 12.33048384, "volume": 1258.0}, {"date": "2014-11-17", "close": 12.33048384, "volume": 624.0}, {"date": "2014-11-18", "close": 11.30294352, "volume": 2911.0}, {"date": "2014-11-19", "close": 11.30294352, "volume": 1278.0}, {"date": "2014-11-20", "close": 11.30294352, "volume": 1424.0}, {"date": "2014-11-21", "close": 9.24786288, "volume": 2231.0}, {"date": "2014-11-24", "close": 10.2754032, "volume": 2251.0}, {"date": "2014-11-25", "close": 10.2754032, "volume": 519.0}, {"date": "2014-11-26", "close": 9.24786288, "volume": 750.0}, {"date": "2014-11-27", "close": 10.2754032, "volume": 3759.0}, {"date": "2014-11-28", "close": 11.30294352, "volume": 1168.0}, {"date": "2014-12-01", "close": 10.2754032, "volume": 97.0}, {"date": "2014-12-03", "close": 11.30294352, "volume": 4040.0}, {"date": "2014-12-04", "close": 10.2754032, "volume": 362.0}, {"date": "2014-12-05", "close": 10.2754032, "volume": 1420.0}, {"date": "2014-12-08", "close": 9.24786288, "volume": 125.0}, {"date": "2014-12-09", "close": 9.24786288, "volume": 557.0}, {"date": "2014-12-10", "close": 9.24786288, "volume": 330.0}, {"date": "2014-12-11", "close": 9.24786288, "volume": 825.0}, {"date": "2014-12-12", "close": 9.24786288, "volume": 752.0}, {"date": "2014-12-15", "close": 9.24786288, "volume": 312.0}, {"date": "2014-12-16", "close": 7.19278224, "volume": 1298.0}, {"date": "2014-12-17", "close": 7.19278224, "volume": 1309.0}, {"date": "2014-12-18", "close": 8.22032256, "volume": 882.0}, {"date": "2014-12-19", "close": 8.22032256, "volume": 333.0}, {"date": "2014-12-22", "close": 9.24786288, "volume": 536.0}, {"date": "2014-12-23", "close": 8.22032256, "volume": 1366.0}, {"date": "2014-12-24", "close": 7.19278224, "volume": 146.0}, {"date": "2014-12-29", "close": 8.22032256, "volume": 122.0}, {"date": "2014-12-31", "close": 8.22032256, "volume": 24.0}, {"date": "2015-01-05", "close": 9.24786288, "volume": 570.0}, {"date": "2015-01-06", "close": 8.22032256, "volume": 526.0}, {"date": "2015-01-07", "close": 9.24786288, "volume": 832.0}, {"date": "2015-01-08", "close": 9.24786288, "volume": 1056.0}, {"date": "2015-01-09", "close": 8.22032256, "volume": 580.0}, {"date": "2015-01-12", "close": 8.22032256, "volume": 516.0}, {"date": "2015-01-13", "close": 8.22032256, "volume": 652.0}, {"date": "2015-01-14", "close": 7.19278224, "volume": 553.0}, {"date": "2015-01-15", "close": 7.19278224, "volume": 588.0}, {"date": "2015-01-16", "close": 7.19278224, "volume": 469.0}, {"date": "2015-01-19", "close": 8.22032256, "volume": 895.0}, {"date": "2015-01-20", "close": 9.24786288, "volume": 1168.0}, {"date": "2015-01-21", "close": 8.22032256, "volume": 365.0}, {"date": "2015-01-22", "close": 8.22032256, "volume": 378.0}, {"date": "2015-01-23", "close": 7.19278224, "volume": 1054.0}, {"date": "2015-01-27", "close": 8.22032256, "volume": 2270.0}, {"date": "2015-01-28", "close": 7.19278224, "volume": 189.0}, {"date": "2015-01-29", "close": 7.19278224, "volume": 871.0}, {"date": "2015-01-30", "close": 7.19278224, "volume": 1891.0}, {"date": "2015-02-02", "close": 6.16524192, "volume": 475.0}, {"date": "2015-02-03", "close": 8.22032256, "volume": 4670.0}, {"date": "2015-02-04", "close": 7.19278224, "volume": 3812.0}, {"date": "2015-02-05", "close": 7.19278224, "volume": 3318.0}, {"date": "2015-02-06", "close": 7.19278224, "volume": 4530.0}, {"date": "2015-02-09", "close": 7.19278224, "volume": 2890.0}, {"date": "2015-02-10", "close": 7.19278224, "volume": 1405.0}, {"date": "2015-02-11", "close": 8.22032256, "volume": 1333.0}, {"date": "2015-02-12", "close": 9.24786288, "volume": 3392.0}, {"date": "2015-02-13", "close": 8.22032256, "volume": 1928.0}, {"date": "2015-02-16", "close": 8.22032256, "volume": 489.0}, {"date": "2015-02-17", "close": 8.22032256, "volume": 1680.0}, {"date": "2015-02-18", "close": 7.19278224, "volume": 2850.0}, {"date": "2015-02-19", "close": 6.16524192, "volume": 4396.0}, {"date": "2015-02-20", "close": 6.16524192, "volume": 487.0}, {"date": "2015-02-23", "close": 6.16524192, "volume": 2094.0}, {"date": "2015-02-24", "close": 6.16524192, "volume": 487.0}, {"date": "2015-02-25", "close": 6.16524192, "volume": 2877.0}, {"date": "2015-02-26", "close": 5.1377016, "volume": 8396.0}, {"date": "2015-02-27", "close": 6.16524192, "volume": 1627.0}, {"date": "2015-03-02", "close": 5.1377016, "volume": 1148.0}, {"date": "2015-03-03", "close": 5.1377016, "volume": 1514.0}, {"date": "2015-03-04", "close": 5.1377016, "volume": 1122.0}, {"date": "2015-03-05", "close": 5.1377016, "volume": 949.0}, {"date": "2015-03-06", "close": 5.1377016, "volume": 13057.0}, {"date": "2015-03-09", "close": 5.1377016, "volume": 1557.0}, {"date": "2015-03-10", "close": 6.16524192, "volume": 19198.0}, {"date": "2015-03-11", "close": 5.1377016, "volume": 30803.0}, {"date": "2015-03-12", "close": 6.16524192, "volume": 14455.0}, {"date": "2015-03-13", "close": 5.1377016, "volume": 6744.0}, {"date": "2015-03-16", "close": 5.1377016, "volume": 3588.0}, {"date": "2015-03-17", "close": 6.16524192, "volume": 14451.0}, {"date": "2015-03-18", "close": 7.19278224, "volume": 7017.0}, {"date": "2015-03-19", "close": 7.19278224, "volume": 4223.0}, {"date": "2015-03-20", "close": 5.1377016, "volume": 19879.0}, {"date": "2015-03-23", "close": 5.1377016, "volume": 4171.0}, {"date": "2015-03-24", "close": 5.1377016, "volume": 3897.0}, {"date": "2015-03-25", "close": 5.1377016, "volume": 4039.0}, {"date": "2015-03-26", "close": 5.1377016, "volume": 8750.0}, {"date": "2015-03-27", "close": 5.1377016, "volume": 10252.0}, {"date": "2015-03-30", "close": 5.1377016, "volume": 311.0}, {"date": "2015-03-31", "close": 6.16524192, "volume": 1416.0}, {"date": "2015-04-01", "close": 5.1377016, "volume": 1163.0}, {"date": "2015-04-02", "close": 5.1377016, "volume": 618.0}, {"date": "2015-04-07", "close": 5.1377016, "volume": 1460.0}, {"date": "2015-04-08", "close": 5.1377016, "volume": 4026.0}, {"date": "2015-04-09", "close": 5.1377016, "volume": 4393.0}, {"date": "2015-04-10", "close": 4.11016128, "volume": 244.0}, {"date": "2015-04-13", "close": 4.11016128, "volume": 232.0}, {"date": "2015-04-14", "close": 4.11016128, "volume": 533.0}, {"date": "2015-04-15", "close": 5.1377016, "volume": 4032.0}, {"date": "2015-04-16", "close": 5.1377016, "volume": 1706.0}, {"date": "2015-04-17", "close": 5.1377016, "volume": 2211.0}, {"date": "2015-04-20", "close": 5.1377016, "volume": 3127.0}, {"date": "2015-04-21", "close": 5.1377016, "volume": 4195.0}, {"date": "2015-04-22", "close": 4.11016128, "volume": 5166.0}, {"date": "2015-04-23", "close": 4.11016128, "volume": 753.0}, {"date": "2015-04-24", "close": 5.1377016, "volume": 5947.0}, {"date": "2015-04-27", "close": 5.1377016, "volume": 1580.0}, {"date": "2015-04-28", "close": 4.11016128, "volume": 250.0}, {"date": "2015-04-29", "close": 4.11016128, "volume": 4149.0}, {"date": "2015-04-30", "close": 4.11016128, "volume": 51.0}, {"date": "2015-05-01", "close": 4.11016128, "volume": 1145.0}, {"date": "2015-05-07", "close": 4.11016128, "volume": 538.0}, {"date": "2015-05-08", "close": 4.11016128, "volume": 329.0}, {"date": "2015-05-11", "close": 5.1377016, "volume": 3128.0}, {"date": "2015-05-12", "close": 5.1377016, "volume": 2592.0}, {"date": "2015-05-13", "close": 5.1377016, "volume": 1263.0}, {"date": "2015-05-14", "close": 4.11016128, "volume": 3354.0}, {"date": "2015-05-15", "close": 5.1377016, "volume": 1752.0}, {"date": "2015-05-18", "close": 5.1377016, "volume": 2092.0}, {"date": "2015-05-19", "close": 5.1377016, "volume": 1565.0}, {"date": "2015-05-20", "close": 4.11016128, "volume": 2526.0}, {"date": "2015-05-21", "close": 4.11016128, "volume": 16.0}, {"date": "2015-05-22", "close": 4.11016128, "volume": 44.0}, {"date": "2015-05-25", "close": 4.11016128, "volume": 682.0}, {"date": "2015-05-26", "close": 4.11016128, "volume": 17.0}, {"date": "2015-05-27", "close": 4.11016128, "volume": 1721.0}, {"date": "2015-05-28", "close": 4.11016128, "volume": 1265.0}, {"date": "2015-05-29", "close": 4.11016128, "volume": 9.0}, {"date": "2015-06-01", "close": 4.11016128, "volume": 2837.0}, {"date": "2015-06-02", "close": 6.16524192, "volume": 3521.0}, {"date": "2015-06-03", "close": 8.22032256, "volume": 32060.0}, {"date": "2015-06-04", "close": 7.19278224, "volume": 30688.0}, {"date": "2015-06-05", "close": 6.16524192, "volume": 3656.0}, {"date": "2015-06-09", "close": 6.16524192, "volume": 9952.0}, {"date": "2015-06-10", "close": 6.16524192, "volume": 338.0}, {"date": "2015-06-11", "close": 5.1377016, "volume": 6771.0}, {"date": "2015-06-12", "close": 5.1377016, "volume": 7784.0}, {"date": "2015-06-15", "close": 6.16524192, "volume": 22584.0}, {"date": "2015-06-16", "close": 6.16524192, "volume": 15637.0}, {"date": "2015-06-17", "close": 5.1377016, "volume": 4059.0}, {"date": "2015-06-18", "close": 5.1377016, "volume": 1563.0}, {"date": "2015-06-19", "close": 5.1377016, "volume": 6898.0}, {"date": "2015-06-22", "close": 4.11016128, "volume": 24735.0}, {"date": "2015-06-23", "close": 4.11016128, "volume": 3692.0}, {"date": "2015-06-24", "close": 4.11016128, "volume": 4838.0}, {"date": "2015-06-25", "close": 5.1377016, "volume": 1768.0}, {"date": "2015-06-26", "close": 5.1377016, "volume": 1839.0}, {"date": "2015-06-29", "close": 4.11016128, "volume": 3300.0}, {"date": "2015-06-30", "close": 4.11016128, "volume": 2464.0}, {"date": "2015-07-01", "close": 4.11016128, "volume": 23683.0}, {"date": "2015-07-02", "close": 4.11016128, "volume": 934.0}, {"date": "2015-07-03", "close": 4.11016128, "volume": 24216.0}, {"date": "2015-07-06", "close": 3.08262096, "volume": 2149.0}, {"date": "2015-07-07", "close": 4.11016128, "volume": 2080.0}, {"date": "2015-07-08", "close": 4.11016128, "volume": 2116.0}, {"date": "2015-07-09", "close": 4.11016128, "volume": 11740.0}, {"date": "2015-07-10", "close": 4.11016128, "volume": 4276.0}, {"date": "2015-07-13", "close": 4.11016128, "volume": 1460.0}, {"date": "2015-07-14", "close": 4.11016128, "volume": 779.0}, {"date": "2015-07-15", "close": 4.11016128, "volume": 197.0}, {"date": "2015-07-16", "close": 4.11016128, "volume": 2099.0}, {"date": "2015-07-17", "close": 4.11016128, "volume": 443.0}, {"date": "2015-07-20", "close": 4.11016128, "volume": 613.0}, {"date": "2015-07-21", "close": 4.11016128, "volume": 907.0}, {"date": "2015-07-22", "close": 4.11016128, "volume": 273.0}, {"date": "2015-07-23", "close": 4.11016128, "volume": 1340.0}, {"date": "2015-07-24", "close": 4.11016128, "volume": 85.0}, {"date": "2015-07-27", "close": 4.11016128, "volume": 14452.0}, {"date": "2015-07-28", "close": 4.11016128, "volume": 886.0}, {"date": "2015-07-29", "close": 4.11016128, "volume": 195.0}, {"date": "2015-07-30", "close": 5.1377016, "volume": 387.0}, {"date": "2015-07-31", "close": 4.11016128, "volume": 3720.0}, {"date": "2015-08-03", "close": 5.1377016, "volume": 214.0}, {"date": "2015-08-04", "close": 5.1377016, "volume": 22610.0}, {"date": "2015-08-05", "close": 5.1377016, "volume": 4533.0}, {"date": "2015-08-06", "close": 5.1377016, "volume": 5470.0}, {"date": "2015-08-07", "close": 5.1377016, "volume": 6939.0}, {"date": "2015-08-10", "close": 4.11016128, "volume": 6082.0}, {"date": "2015-08-11", "close": 5.1377016, "volume": 492.0}, {"date": "2015-08-12", "close": 5.1377016, "volume": 487.0}, {"date": "2015-08-13", "close": 4.11016128, "volume": 336.0}, {"date": "2015-08-14", "close": 5.1377016, "volume": 77.0}, {"date": "2015-08-17", "close": 5.1377016, "volume": 331.0}, {"date": "2015-08-18", "close": 4.11016128, "volume": 195.0}, {"date": "2015-08-19", "close": 4.11016128, "volume": 983.0}, {"date": "2015-08-20", "close": 4.11016128, "volume": 49.0}, {"date": "2015-08-21", "close": 4.11016128, "volume": 1465.0}, {"date": "2015-08-24", "close": 5.1377016, "volume": 493.0}, {"date": "2015-08-26", "close": 4.11016128, "volume": 151.0}, {"date": "2015-08-27", "close": 5.1377016, "volume": 564.0}, {"date": "2015-08-28", "close": 5.1377016, "volume": 200.0}, {"date": "2015-08-31", "close": 4.11016128, "volume": 12.0}, {"date": "2015-09-01", "close": 5.1377016, "volume": 127.0}, {"date": "2015-09-02", "close": 4.11016128, "volume": 3711.0}, {"date": "2015-09-03", "close": 5.1377016, "volume": 341.0}, {"date": "2015-09-04", "close": 4.11016128, "volume": 5.0}, {"date": "2015-09-07", "close": 4.11016128, "volume": 876.0}, {"date": "2015-09-08", "close": 4.11016128, "volume": 488.0}, {"date": "2015-09-09", "close": 4.11016128, "volume": 487.0}, {"date": "2015-09-10", "close": 4.11016128, "volume": 8275.0}, {"date": "2015-09-11", "close": 4.11016128, "volume": 7980.0}, {"date": "2015-09-14", "close": 4.11016128, "volume": 5298.0}, {"date": "2015-09-15", "close": 3.08262096, "volume": 240.0}, {"date": "2015-09-16", "close": 5.1377016, "volume": 6087.0}, {"date": "2015-09-18", "close": 4.11016128, "volume": 1296.0}, {"date": "2015-09-21", "close": 5.1377016, "volume": 368.0}, {"date": "2015-09-22", "close": 5.1377016, "volume": 1071.0}, {"date": "2015-09-23", "close": 5.1377016, "volume": 1022.0}, {"date": "2015-09-24", "close": 5.1377016, "volume": 399.0}, {"date": "2015-09-25", "close": 5.1377016, "volume": 1503.0}, {"date": "2015-09-29", "close": 4.11016128, "volume": 584.0}, {"date": "2015-09-30", "close": 5.1377016, "volume": 730.0}, {"date": "2015-10-05", "close": 5.1377016, "volume": 596.0}, {"date": "2015-10-06", "close": 4.11016128, "volume": 15.0}, {"date": "2015-10-12", "close": 4.11016128, "volume": 681.0}, {"date": "2015-10-13", "close": 5.1377016, "volume": 1168.0}, {"date": "2015-10-14", "close": 4.11016128, "volume": 112.0}, {"date": "2015-10-15", "close": 5.1377016, "volume": 292.0}, {"date": "2015-10-16", "close": 4.11016128, "volume": 31.0}, {"date": "2015-10-19", "close": 5.1377016, "volume": 1586.0}, {"date": "2015-10-20", "close": 4.11016128, "volume": 44.0}, {"date": "2015-10-21", "close": 5.1377016, "volume": 117.0}, {"date": "2015-10-22", "close": 5.1377016, "volume": 30654.0}, {"date": "2015-10-23", "close": 6.16524192, "volume": 4240.0}, {"date": "2015-10-26", "close": 6.16524192, "volume": 4134.0}, {"date": "2015-10-27", "close": 5.1377016, "volume": 6667.0}, {"date": "2015-10-29", "close": 6.16524192, "volume": 1606.0}, {"date": "2015-10-30", "close": 5.1377016, "volume": 9.0}, {"date": "2015-11-04", "close": 5.1377016, "volume": 345.0}, {"date": "2015-11-05", "close": 5.1377016, "volume": 6444.0}, {"date": "2015-11-06", "close": 4.11016128, "volume": 418.0}, {"date": "2015-11-09", "close": 4.11016128, "volume": 12.0}, {"date": "2015-11-10", "close": 4.11016128, "volume": 151.0}, {"date": "2015-11-11", "close": 4.11016128, "volume": 1946.0}, {"date": "2015-11-12", "close": 4.11016128, "volume": 169.0}, {"date": "2015-11-13", "close": 4.11016128, "volume": 3336.0}, {"date": "2015-11-16", "close": 4.11016128, "volume": 49.0}, {"date": "2015-11-18", "close": 4.11016128, "volume": 1630.0}, {"date": "2015-11-19", "close": 4.11016128, "volume": 15628.0}, {"date": "2015-11-20", "close": 4.11016128, "volume": 11298.0}, {"date": "2015-11-23", "close": 4.11016128, "volume": 269.0}, {"date": "2015-11-24", "close": 3.08262096, "volume": 581.0}, {"date": "2015-11-25", "close": 3.08262096, "volume": 29.0}, {"date": "2015-11-26", "close": 4.11016128, "volume": 1703.0}, {"date": "2015-11-30", "close": 3.08262096, "volume": 4011.0}, {"date": "2015-12-01", "close": 4.11016128, "volume": 9312.0}, {"date": "2015-12-02", "close": 3.08262096, "volume": 527.0}, {"date": "2015-12-03", "close": 4.11016128, "volume": 292.0}, {"date": "2015-12-07", "close": 3.08262096, "volume": 983.0}, {"date": "2015-12-11", "close": 3.08262096, "volume": 8165.0}, {"date": "2015-12-14", "close": 3.08262096, "volume": 51.0}, {"date": "2015-12-16", "close": 3.08262096, "volume": 292.0}, {"date": "2015-12-17", "close": 3.08262096, "volume": 309.0}, {"date": "2015-12-18", "close": 3.08262096, "volume": 26.0}, {"date": "2015-12-22", "close": 3.08262096, "volume": 195.0}, {"date": "2015-12-23", "close": 3.08262096, "volume": 2447.0}, {"date": "2015-12-24", "close": 3.08262096, "volume": 404.0}, {"date": "2015-12-29", "close": 3.08262096, "volume": 1362.0}, {"date": "2015-12-30", "close": 3.08262096, "volume": 1758.0}, {"date": "2015-12-31", "close": 3.08262096, "volume": 246.0}, {"date": "2016-01-04", "close": 3.08262096, "volume": 1314.0}, {"date": "2016-01-05", "close": 3.08262096, "volume": 3450.0}, {"date": "2016-01-06", "close": 4.11016128, "volume": 730.0}, {"date": "2016-01-08", "close": 3.08262096, "volume": 37.0}, {"date": "2016-01-11", "close": 4.11016128, "volume": 779.0}, {"date": "2016-01-13", "close": 3.08262096, "volume": 1483.0}, {"date": "2016-01-14", "close": 3.08262096, "volume": 551.0}, {"date": "2016-01-15", "close": 3.08262096, "volume": 973.0}, {"date": "2016-01-18", "close": 3.08262096, "volume": 1946.0}, {"date": "2016-01-19", "close": 3.08262096, "volume": 703.0}, {"date": "2016-01-20", "close": 3.08262096, "volume": 1110.0}, {"date": "2016-01-22", "close": 4.11016128, "volume": 4866.0}, {"date": "2016-01-28", "close": 3.08262096, "volume": 2.0}, {"date": "2016-01-29", "close": 3.08262096, "volume": 37.0}, {"date": "2016-02-02", "close": 3.08262096, "volume": 11.0}, {"date": "2016-02-05", "close": 3.08262096, "volume": 250.0}, {"date": "2016-02-08", "close": 4.11016128, "volume": 22.0}, {"date": "2016-02-09", "close": 3.08262096, "volume": 367.0}, {"date": "2016-02-10", "close": 3.08262096, "volume": 499.0}, {"date": "2016-02-11", "close": 3.08262096, "volume": 16.0}, {"date": "2016-02-12", "close": 3.08262096, "volume": 1100.0}, {"date": "2016-02-15", "close": 3.08262096, "volume": 2334.0}, {"date": "2016-02-16", "close": 3.08262096, "volume": 1243.0}, {"date": "2016-02-17", "close": 3.08262096, "volume": 1874.0}, {"date": "2016-02-18", "close": 3.08262096, "volume": 4453.0}, {"date": "2016-02-19", "close": 3.08262096, "volume": 2152.0}, {"date": "2016-02-22", "close": 3.08262096, "volume": 473.0}, {"date": "2016-02-23", "close": 3.08262096, "volume": 182.0}, {"date": "2016-02-24", "close": 3.08262096, "volume": 1493.0}, {"date": "2016-02-25", "close": 3.08262096, "volume": 4715.0}, {"date": "2016-02-26", "close": 4.11016128, "volume": 11461.0}, {"date": "2016-02-29", "close": 5.1377016, "volume": 1022.0}, {"date": "2016-03-01", "close": 4.11016128, "volume": 3163.0}, {"date": "2016-03-02", "close": 4.11016128, "volume": 28.0}, {"date": "2016-03-03", "close": 5.1377016, "volume": 2718.0}, {"date": "2016-03-04", "close": 4.11016128, "volume": 1536.0}, {"date": "2016-03-07", "close": 5.1377016, "volume": 13378.0}, {"date": "2016-03-08", "close": 5.1377016, "volume": 10171.0}, {"date": "2016-03-09", "close": 5.1377016, "volume": 3519.0}, {"date": "2016-03-10", "close": 5.1377016, "volume": 197.0}, {"date": "2016-03-11", "close": 5.1377016, "volume": 1742.0}, {"date": "2016-03-14", "close": 5.1377016, "volume": 681.0}, {"date": "2016-03-15", "close": 5.1377016, "volume": 1476.0}, {"date": "2016-03-16", "close": 4.11016128, "volume": 396.0}, {"date": "2016-03-17", "close": 4.11016128, "volume": 674.0}, {"date": "2016-03-18", "close": 5.1377016, "volume": 642.0}, {"date": "2016-03-21", "close": 5.1377016, "volume": 8889.0}, {"date": "2016-03-22", "close": 5.1377016, "volume": 3539.0}, {"date": "2016-03-29", "close": 5.1377016, "volume": 781.0}, {"date": "2016-03-30", "close": 5.1377016, "volume": 6117.0}, {"date": "2016-04-01", "close": 4.11016128, "volume": 4805.0}, {"date": "2016-04-04", "close": 4.11016128, "volume": 243.0}, {"date": "2016-04-05", "close": 3.08262096, "volume": 385.0}, {"date": "2016-04-06", "close": 4.11016128, "volume": 131.0}, {"date": "2016-04-07", "close": 3.08262096, "volume": 2404.0}, {"date": "2016-04-08", "close": 4.11016128, "volume": 1994.0}, {"date": "2016-04-11", "close": 4.11016128, "volume": 156.0}, {"date": "2016-04-12", "close": 3.08262096, "volume": 195.0}, {"date": "2016-04-13", "close": 3.08262096, "volume": 95.0}, {"date": "2016-04-14", "close": 3.08262096, "volume": 438.0}, {"date": "2016-04-15", "close": 4.11016128, "volume": 11853.0}, {"date": "2016-04-18", "close": 4.11016128, "volume": 2675.0}, {"date": "2016-04-19", "close": 4.11016128, "volume": 798.0}, {"date": "2016-04-20", "close": 4.11016128, "volume": 3971.0}, {"date": "2016-04-21", "close": 3.08262096, "volume": 1263.0}, {"date": "2016-04-22", "close": 4.11016128, "volume": 706.0}, {"date": "2016-04-26", "close": 4.11016128, "volume": 2472.0}, {"date": "2016-04-27", "close": 3.08262096, "volume": 553.0}, {"date": "2016-04-28", "close": 3.08262096, "volume": 426.0}, {"date": "2016-04-29", "close": 3.08262096, "volume": 166.0}, {"date": "2016-05-02", "close": 3.08262096, "volume": 292.0}, {"date": "2016-05-03", "close": 4.11016128, "volume": 2687.0}, {"date": "2016-05-04", "close": 4.11016128, "volume": 3435.0}, {"date": "2016-05-05", "close": 4.11016128, "volume": 762.0}, {"date": "2016-05-06", "close": 4.11016128, "volume": 9565.0}, {"date": "2016-05-09", "close": 4.11016128, "volume": 4030.0}, {"date": "2016-05-10", "close": 4.11016128, "volume": 779.0}, {"date": "2016-05-11", "close": 4.11016128, "volume": 633.0}, {"date": "2016-05-13", "close": 5.1377016, "volume": 803.0}, {"date": "2016-05-16", "close": 4.11016128, "volume": 418.0}, {"date": "2016-05-17", "close": 5.1377016, "volume": 7801.0}, {"date": "2016-05-18", "close": 5.1377016, "volume": 2725.0}, {"date": "2016-05-19", "close": 5.1377016, "volume": 2620.0}, {"date": "2016-05-20", "close": 4.11016128, "volume": 1983.0}, {"date": "2016-05-23", "close": 4.11016128, "volume": 20871.0}, {"date": "2016-05-24", "close": 4.11016128, "volume": 308.0}, {"date": "2016-05-25", "close": 4.11016128, "volume": 3.0}, {"date": "2016-05-26", "close": 4.11016128, "volume": 2671.0}, {"date": "2016-05-27", "close": 4.11016128, "volume": 398.0}, {"date": "2016-05-30", "close": 4.11016128, "volume": 2983.0}, {"date": "2016-05-31", "close": 4.11016128, "volume": 3032.0}, {"date": "2016-06-01", "close": 4.11016128, "volume": 6800.0}, {"date": "2016-06-02", "close": 4.11016128, "volume": 3406.0}, {"date": "2016-06-03", "close": 4.11016128, "volume": 1252.0}, {"date": "2016-06-06", "close": 4.11016128, "volume": 1462.0}, {"date": "2016-06-07", "close": 4.11016128, "volume": 437.0}, {"date": "2016-06-08", "close": 4.11016128, "volume": 913.0}, {"date": "2016-06-09", "close": 4.11016128, "volume": 973.0}, {"date": "2016-06-14", "close": 4.11016128, "volume": 3742.0}, {"date": "2016-06-15", "close": 3.08262096, "volume": 8554.0}, {"date": "2016-06-16", "close": 3.08262096, "volume": 26887.0}, {"date": "2016-06-17", "close": 3.08262096, "volume": 39020.0}, {"date": "2016-06-20", "close": 3.08262096, "volume": 26539.0}, {"date": "2016-06-21", "close": 3.08262096, "volume": 9957.0}, {"date": "2016-06-22", "close": 3.08262096, "volume": 1961.0}, {"date": "2016-06-23", "close": 3.08262096, "volume": 4881.0}, {"date": "2016-06-24", "close": 2.05508064, "volume": 18971.0}, {"date": "2016-06-27", "close": 2.05508064, "volume": 683.0}, {"date": "2016-06-28", "close": 2.05508064, "volume": 4640.0}, {"date": "2016-06-29", "close": 3.08262096, "volume": 7526.0}, {"date": "2016-06-30", "close": 3.08262096, "volume": 5318.0}, {"date": "2016-07-01", "close": 3.08262096, "volume": 16354.0}, {"date": "2016-07-04", "close": 3.08262096, "volume": 2657.0}, {"date": "2016-07-05", "close": 3.08262096, "volume": 2044.0}, {"date": "2016-07-07", "close": 4.11016128, "volume": 973.0}, {"date": "2016-07-08", "close": 3.08262096, "volume": 755.0}, {"date": "2016-07-11", "close": 4.11016128, "volume": 1946.0}, {"date": "2016-07-12", "close": 4.11016128, "volume": 292.0}, {"date": "2016-07-13", "close": 3.08262096, "volume": 7883.0}, {"date": "2016-07-14", "close": 4.11016128, "volume": 0.0}, {"date": "2016-07-15", "close": 3.08262096, "volume": 1941.0}, {"date": "2016-07-18", "close": 3.08262096, "volume": 1424.0}, {"date": "2016-07-19", "close": 3.08262096, "volume": 1031.0}, {"date": "2016-07-20", "close": 3.08262096, "volume": 4866.0}, {"date": "2016-07-21", "close": 3.08262096, "volume": 195.0}, {"date": "2016-07-22", "close": 3.08262096, "volume": 10121.0}, {"date": "2016-07-25", "close": 3.08262096, "volume": 23493.0}, {"date": "2016-07-26", "close": 2.05508064, "volume": 3426.0}, {"date": "2016-07-27", "close": 2.05508064, "volume": 215.0}, {"date": "2016-07-28", "close": 2.05508064, "volume": 322.0}, {"date": "2016-07-29", "close": 2.05508064, "volume": 2976.0}, {"date": "2016-08-01", "close": 2.05508064, "volume": 546.0}, {"date": "2016-08-02", "close": 2.05508064, "volume": 1448.0}, {"date": "2016-08-03", "close": 2.05508064, "volume": 207.0}, {"date": "2016-08-04", "close": 3.08262096, "volume": 10647.0}, {"date": "2016-08-05", "close": 3.08262096, "volume": 6619.0}, {"date": "2016-08-08", "close": 3.08262096, "volume": 6187.0}, {"date": "2016-08-09", "close": 3.08262096, "volume": 2579.0}, {"date": "2016-08-10", "close": 3.08262096, "volume": 3568.0}, {"date": "2016-08-11", "close": 3.08262096, "volume": 6685.0}, {"date": "2016-08-12", "close": 3.08262096, "volume": 150.0}, {"date": "2016-08-15", "close": 3.08262096, "volume": 1283.0}, {"date": "2016-08-17", "close": 3.08262096, "volume": 2151.0}, {"date": "2016-08-18", "close": 3.08262096, "volume": 2330.0}, {"date": "2016-08-19", "close": 3.08262096, "volume": 425.0}, {"date": "2016-08-22", "close": 3.08262096, "volume": 49.0}, {"date": "2016-08-23", "close": 3.08262096, "volume": 30.0}, {"date": "2016-08-24", "close": 3.08262096, "volume": 1169.0}, {"date": "2016-08-26", "close": 3.08262096, "volume": 1946.0}, {"date": "2016-08-29", "close": 3.08262096, "volume": 527.0}, {"date": "2016-08-30", "close": 3.08262096, "volume": 3238.0}, {"date": "2016-08-31", "close": 3.08262096, "volume": 2433.0}, {"date": "2016-09-06", "close": 3.08262096, "volume": 4978.0}, {"date": "2016-09-07", "close": 3.08262096, "volume": 31.0}, {"date": "2016-09-08", "close": 3.08262096, "volume": 2920.0}, {"date": "2016-09-09", "close": 3.08262096, "volume": 195.0}, {"date": "2016-09-12", "close": 3.08262096, "volume": 6438.0}, {"date": "2016-09-13", "close": 3.08262096, "volume": 973.0}, {"date": "2016-09-15", "close": 3.08262096, "volume": 4808.0}, {"date": "2016-09-16", "close": 3.08262096, "volume": 9732.0}, {"date": "2016-09-19", "close": 3.08262096, "volume": 6082.0}, {"date": "2016-09-20", "close": 3.08262096, "volume": 12582.0}, {"date": "2016-09-21", "close": 3.08262096, "volume": 22438.0}, {"date": "2016-09-23", "close": 4.11016128, "volume": 50.0}, {"date": "2016-09-26", "close": 3.08262096, "volume": 18551.0}, {"date": "2016-09-27", "close": 3.08262096, "volume": 12422.0}, {"date": "2016-09-28", "close": 3.08262096, "volume": 1460.0}, {"date": "2016-09-29", "close": 2.05508064, "volume": 2628.0}, {"date": "2016-09-30", "close": 3.08262096, "volume": 983.0}, {"date": "2016-10-03", "close": 3.08262096, "volume": 1304.0}, {"date": "2016-10-04", "close": 3.08262096, "volume": 2129.0}, {"date": "2016-10-05", "close": 3.08262096, "volume": 2920.0}, {"date": "2016-10-07", "close": 3.08262096, "volume": 748.0}, {"date": "2016-10-10", "close": 3.08262096, "volume": 1084.0}, {"date": "2016-10-11", "close": 2.05508064, "volume": 619.0}, {"date": "2016-10-12", "close": 2.05508064, "volume": 65.0}, {"date": "2016-10-13", "close": 2.05508064, "volume": 2436.0}, {"date": "2016-10-24", "close": 3.08262096, "volume": 34102.0}, {"date": "2016-10-25", "close": 2.05508064, "volume": 1825.0}, {"date": "2016-10-27", "close": 2.05508064, "volume": 418.0}, {"date": "2016-10-28", "close": 3.08262096, "volume": 258.0}, {"date": "2016-10-31", "close": 2.05508064, "volume": 2050.0}, {"date": "2016-11-01", "close": 2.05508064, "volume": 2.0}, {"date": "2016-11-02", "close": 2.05508064, "volume": 4866.0}, {"date": "2016-11-07", "close": 2.05508064, "volume": 759.0}, {"date": "2016-11-08", "close": 2.05508064, "volume": 4890.0}, {"date": "2016-11-09", "close": 3.08262096, "volume": 1954.0}, {"date": "2016-11-10", "close": 3.08262096, "volume": 1482.0}, {"date": "2016-11-11", "close": 3.08262096, "volume": 1071.0}, {"date": "2016-11-14", "close": 2.05508064, "volume": 243.0}, {"date": "2016-11-17", "close": 3.08262096, "volume": 6569.0}, {"date": "2016-11-18", "close": 3.08262096, "volume": 3706.0}, {"date": "2016-11-21", "close": 3.08262096, "volume": 4432.0}, {"date": "2016-11-22", "close": 3.08262096, "volume": 180.0}, {"date": "2016-11-23", "close": 2.05508064, "volume": 1166.0}, {"date": "2016-11-24", "close": 2.05508064, "volume": 487.0}, {"date": "2016-11-25", "close": 2.05508064, "volume": 10219.0}, {"date": "2016-11-28", "close": 2.05508064, "volume": 195.0}, {"date": "2016-11-29", "close": 2.05508064, "volume": 1309.0}, {"date": "2016-11-30", "close": 2.05508064, "volume": 3406.0}, {"date": "2016-12-01", "close": 3.08262096, "volume": 243.0}, {"date": "2016-12-02", "close": 2.05508064, "volume": 1168.0}, {"date": "2016-12-08", "close": 2.05508064, "volume": 10.0}, {"date": "2016-12-12", "close": 2.05508064, "volume": 575.0}, {"date": "2016-12-14", "close": 2.05508064, "volume": 418.0}, {"date": "2016-12-16", "close": 2.05508064, "volume": 136.0}, {"date": "2016-12-19", "close": 2.05508064, "volume": 293.0}, {"date": "2016-12-20", "close": 2.05508064, "volume": 60633.0}, {"date": "2017-01-05", "close": 2.0550806, "volume": 5987.0}, {"date": "2017-01-06", "close": 2.034529794, "volume": 12649.0}, {"date": "2017-01-09", "close": 1.95232657, "volume": 8797.0}, {"date": "2017-01-10", "close": 1.931775764, "volume": 1830.0}, {"date": "2017-01-11", "close": 1.84957254, "volume": 16140.0}, {"date": "2017-01-12", "close": 1.767369316, "volume": 1246.0}, {"date": "2017-01-13", "close": 1.705716898, "volume": 7074.0}, {"date": "2017-01-16", "close": 1.664615286, "volume": 2134.0}, {"date": "2017-01-17", "close": 1.685166092, "volume": 1444.0}, {"date": "2017-01-18", "close": 1.74681851, "volume": 28225.0}, {"date": "2017-01-19", "close": 1.685166092, "volume": 1187.0}, {"date": "2017-01-20", "close": 1.664615286, "volume": 6294.0}, {"date": "2017-01-23", "close": 1.705716898, "volume": 487.0}, {"date": "2017-01-24", "close": 1.64406448, "volume": 5798.0}, {"date": "2017-01-25", "close": 1.582412062, "volume": 6794.0}, {"date": "2017-01-27", "close": 1.582412062, "volume": 212.0}, {"date": "2017-01-30", "close": 1.582412062, "volume": 631.0}, {"date": "2017-01-31", "close": 1.602962868, "volume": 5228.0}, {"date": "2017-02-01", "close": 1.787920122, "volume": 47647.0}, {"date": "2017-02-02", "close": 1.623513674, "volume": 5321.0}, {"date": "2017-02-03", "close": 1.64406448, "volume": 1069.0}, {"date": "2017-02-06", "close": 1.602962868, "volume": 5353.0}, {"date": "2017-02-07", "close": 1.623513674, "volume": 666.0}, {"date": "2017-02-08", "close": 1.664615286, "volume": 162.0}, {"date": "2017-02-09", "close": 1.623513674, "volume": 7013.0}, {"date": "2017-02-10", "close": 1.602962868, "volume": 3272.0}, {"date": "2017-02-13", "close": 1.64406448, "volume": 6113.0}, {"date": "2017-02-14", "close": 1.64406448, "volume": 2546.0}, {"date": "2017-02-15", "close": 2.15783463, "volume": 40111.0}, {"date": "2017-02-16", "close": 2.0550806, "volume": 25551.0}, {"date": "2017-02-17", "close": 2.15783463, "volume": 9900.0}, {"date": "2017-02-20", "close": 1.95232657, "volume": 6034.0}, {"date": "2017-02-21", "close": 1.931775764, "volume": 2433.0}, {"date": "2017-02-22", "close": 1.931775764, "volume": 2662.0}, {"date": "2017-02-23", "close": 2.013978988, "volume": 489.0}, {"date": "2017-02-24", "close": 2.013978988, "volume": 19.0}, {"date": "2017-02-27", "close": 1.931775764, "volume": 6418.0}, {"date": "2017-02-28", "close": 1.890674152, "volume": 2557.0}, {"date": "2017-03-01", "close": 1.890674152, "volume": 1579.0}, {"date": "2017-03-03", "close": 1.808470928, "volume": 12975.0}, {"date": "2017-03-06", "close": 1.95232657, "volume": 1824.0}, {"date": "2017-03-07", "close": 1.870123346, "volume": 487.0}, {"date": "2017-03-08", "close": 1.890674152, "volume": 594.0}, {"date": "2017-03-09", "close": 1.829021734, "volume": 12878.0}, {"date": "2017-03-10", "close": 1.829021734, "volume": 12649.0}, {"date": "2017-03-13", "close": 1.74681851, "volume": 956.0}, {"date": "2017-03-14", "close": 1.787920122, "volume": 973.0}, {"date": "2017-03-15", "close": 1.808470928, "volume": 4808.0}, {"date": "2017-03-16", "close": 1.787920122, "volume": 1.0}, {"date": "2017-03-17", "close": 1.767369316, "volume": 899.0}, {"date": "2017-03-21", "close": 1.787920122, "volume": 1703.0}, {"date": "2017-03-22", "close": 1.84957254, "volume": 14598.0}, {"date": "2017-03-23", "close": 1.767369316, "volume": 1849.0}, {"date": "2017-03-24", "close": 1.767369316, "volume": 1013.0}, {"date": "2017-03-27", "close": 1.767369316, "volume": 1506.0}, {"date": "2017-03-28", "close": 1.726267704, "volume": 681.0}, {"date": "2017-03-29", "close": 1.74681851, "volume": 813.0}, {"date": "2017-03-30", "close": 1.664615286, "volume": 4261.0}, {"date": "2017-03-31", "close": 1.664615286, "volume": 4148.0}, {"date": "2017-04-03", "close": 1.664615286, "volume": 997.0}, {"date": "2017-04-04", "close": 1.64406448, "volume": 390.0}, {"date": "2017-04-05", "close": 1.54131045, "volume": 9683.0}, {"date": "2017-04-06", "close": 1.54131045, "volume": 1654.0}, {"date": "2017-04-07", "close": 1.479658032, "volume": 22048.0}, {"date": "2017-04-10", "close": 1.418005614, "volume": 10039.0}, {"date": "2017-04-11", "close": 1.43855642, "volume": 3109.0}, {"date": "2017-04-12", "close": 1.582412062, "volume": 1946.0}, {"date": "2017-04-13", "close": 1.582412062, "volume": 444.0}, {"date": "2017-04-18", "close": 1.418005614, "volume": 5063.0}, {"date": "2017-04-19", "close": 1.479658032, "volume": 6467.0}, {"date": "2017-04-20", "close": 1.43855642, "volume": 3.0}, {"date": "2017-04-21", "close": 1.418005614, "volume": 412.0}, {"date": "2017-04-24", "close": 1.376904002, "volume": 8739.0}, {"date": "2017-04-26", "close": 1.356353196, "volume": 2073.0}, {"date": "2017-04-27", "close": 1.418005614, "volume": 22.0}, {"date": "2017-04-28", "close": 1.43855642, "volume": 7299.0}, {"date": "2017-05-01", "close": 1.418005614, "volume": 2932.0}, {"date": "2017-05-02", "close": 1.294700778, "volume": 2927.0}, {"date": "2017-05-03", "close": 1.294700778, "volume": 2048.0}, {"date": "2017-05-05", "close": 1.274149972, "volume": 3293.0}, {"date": "2017-05-08", "close": 1.274149972, "volume": 5684.0}, {"date": "2017-05-09", "close": 1.253599166, "volume": 5.0}, {"date": "2017-05-10", "close": 1.171395942, "volume": 5616.0}, {"date": "2017-05-11", "close": 1.212497554, "volume": 1492.0}, {"date": "2017-05-15", "close": 1.13029433, "volume": 1895.0}, {"date": "2017-05-16", "close": 1.13029433, "volume": 39.0}, {"date": "2017-05-17", "close": 1.150845136, "volume": 237.0}, {"date": "2017-05-18", "close": 1.171395942, "volume": 5387.0}, {"date": "2017-05-22", "close": 1.150845136, "volume": 4866.0}, {"date": "2017-05-23", "close": 1.089192718, "volume": 9925.0}, {"date": "2017-05-24", "close": 1.212497554, "volume": 2718.0}, {"date": "2017-05-25", "close": 1.171395942, "volume": 4493.0}, {"date": "2017-05-26", "close": 1.068641912, "volume": 9505.0}, {"date": "2017-05-29", "close": 1.109743524, "volume": 1005.0}, {"date": "2017-05-30", "close": 1.109743524, "volume": 294.0}, {"date": "2017-05-31", "close": 1.13029433, "volume": 8390.0}, {"date": "2017-06-05", "close": 1.089192718, "volume": 122.0}, {"date": "2017-06-06", "close": 1.089192718, "volume": 7941.0}, {"date": "2017-06-07", "close": 1.089192718, "volume": 13267.0}, {"date": "2017-06-08", "close": 1.068641912, "volume": 25.0}, {"date": "2017-06-09", "close": 1.068641912, "volume": 2356.0}, {"date": "2017-06-13", "close": 1.068641912, "volume": 1410.0}, {"date": "2017-06-14", "close": 1.171395942, "volume": 13950.0}, {"date": "2017-06-15", "close": 1.068641912, "volume": 740.0}, {"date": "2017-06-16", "close": 1.068641912, "volume": 867.0}, {"date": "2017-06-19", "close": 1.048091106, "volume": 1857.0}, {"date": "2017-06-20", "close": 1.048091106, "volume": 696.0}, {"date": "2017-06-21", "close": 1.068641912, "volume": 1774.0}, {"date": "2017-06-22", "close": 1.048091106, "volume": 845.0}, {"date": "2017-06-23", "close": 1.0275403, "volume": 2460.0}, {"date": "2017-06-26", "close": 1.0275403, "volume": 5198.0}, {"date": "2017-06-27", "close": 1.0275403, "volume": 10018.0}, {"date": "2017-06-28", "close": 1.0275403, "volume": 2608.0}, {"date": "2017-06-29", "close": 1.068641912, "volume": 3173.0}, {"date": "2017-06-30", "close": 1.006989494, "volume": 29214.0}, {"date": "2017-07-03", "close": 1.006989494, "volume": 4866.0}, {"date": "2017-07-05", "close": 0.986438688, "volume": 8803.0}, {"date": "2017-07-06", "close": 0.965887882, "volume": 958.0}, {"date": "2017-07-07", "close": 0.965887882, "volume": 2507.0}, {"date": "2017-07-10", "close": 0.92478627, "volume": 1565.0}, {"date": "2017-07-12", "close": 0.92478627, "volume": 4866.0}, {"date": "2017-07-14", "close": 0.904235464, "volume": 10.0}, {"date": "2017-07-17", "close": 0.92478627, "volume": 563.0}, {"date": "2017-07-18", "close": 0.92478627, "volume": 579.0}, {"date": "2017-07-19", "close": 0.92478627, "volume": 2871.0}, {"date": "2017-07-20", "close": 0.92478627, "volume": 894.0}, {"date": "2017-07-21", "close": 0.945337076, "volume": 584.0}, {"date": "2017-07-24", "close": 0.92478627, "volume": 6545.0}, {"date": "2017-07-26", "close": 0.92478627, "volume": 49.0}, {"date": "2017-07-27", "close": 0.965887882, "volume": 4788.0}, {"date": "2017-07-28", "close": 0.92478627, "volume": 2530.0}, {"date": "2017-07-31", "close": 0.965887882, "volume": 1513.0}, {"date": "2017-08-01", "close": 0.965887882, "volume": 2432.0}, {"date": "2017-08-02", "close": 0.945337076, "volume": 774.0}, {"date": "2017-08-03", "close": 0.965887882, "volume": 7977.0}, {"date": "2017-08-04", "close": 0.863133852, "volume": 15528.0}, {"date": "2017-08-08", "close": 0.842583046, "volume": 1854.0}, {"date": "2017-08-09", "close": 0.863133852, "volume": 1.0}, {"date": "2017-08-10", "close": 0.92478627, "volume": 1084.0}, {"date": "2017-08-11", "close": 0.863133852, "volume": 127.0}, {"date": "2017-08-14", "close": 0.863133852, "volume": 5531.0}, {"date": "2017-08-15", "close": 0.863133852, "volume": 4639.0}, {"date": "2017-08-16", "close": 0.82203224, "volume": 1114.0}, {"date": "2017-08-17", "close": 0.82203224, "volume": 336.0}, {"date": "2017-08-18", "close": 0.82203224, "volume": 86.0}, {"date": "2017-08-21", "close": 0.82203224, "volume": 3918.0}, {"date": "2017-08-22", "close": 0.801481434, "volume": 834.0}, {"date": "2017-08-23", "close": 0.801481434, "volume": 1921.0}, {"date": "2017-08-24", "close": 0.801481434, "volume": 31730.0}, {"date": "2017-08-25", "close": 0.801481434, "volume": 31260.0}, {"date": "2017-08-28", "close": 0.82203224, "volume": 37582.0}, {"date": "2017-08-29", "close": 0.863133852, "volume": 18382.0}, {"date": "2017-08-30", "close": 0.863133852, "volume": 3211.0}, {"date": "2017-09-01", "close": 0.863133852, "volume": 8710.0}, {"date": "2017-09-04", "close": 0.842583046, "volume": 26276.0}, {"date": "2017-09-05", "close": 0.842583046, "volume": 9511.0}, {"date": "2017-09-06", "close": 0.863133852, "volume": 4866.0}, {"date": "2017-09-07", "close": 0.842583046, "volume": 2433.0}, {"date": "2017-09-08", "close": 0.842583046, "volume": 7396.0}, {"date": "2017-09-11", "close": 0.842583046, "volume": 13011.0}, {"date": "2017-09-12", "close": 0.82203224, "volume": 1168.0}, {"date": "2017-09-13", "close": 0.863133852, "volume": 12159.0}, {"date": "2017-09-14", "close": 0.965887882, "volume": 58813.0}, {"date": "2017-09-15", "close": 0.986438688, "volume": 24657.0}, {"date": "2017-09-18", "close": 0.986438688, "volume": 15689.0}, {"date": "2017-09-19", "close": 1.048091106, "volume": 20437.0}, {"date": "2017-09-21", "close": 1.006989494, "volume": 2526.0}, {"date": "2017-09-22", "close": 1.006989494, "volume": 12078.0}, {"date": "2017-09-26", "close": 1.006989494, "volume": 683.0}, {"date": "2017-09-27", "close": 0.965887882, "volume": 9043.0}, {"date": "2017-09-28", "close": 0.986438688, "volume": 5102.0}, {"date": "2017-09-29", "close": 1.0275403, "volume": 18807.0}, {"date": "2017-10-02", "close": 0.965887882, "volume": 11950.0}, {"date": "2017-10-04", "close": 0.986438688, "volume": 3936.0}, {"date": "2017-10-05", "close": 0.92478627, "volume": 5818.0}, {"date": "2017-10-06", "close": 0.92478627, "volume": 6139.0}, {"date": "2017-10-09", "close": 0.945337076, "volume": 11766.0}, {"date": "2017-10-10", "close": 0.92478627, "volume": 635.0}, {"date": "2017-10-11", "close": 0.945337076, "volume": 18150.0}, {"date": "2017-10-13", "close": 1.191946748, "volume": 61384.0}, {"date": "2017-10-16", "close": 1.43855642, "volume": 88506.0}, {"date": "2017-10-17", "close": 1.561861256, "volume": 76987.0}, {"date": "2017-10-18", "close": 1.64406448, "volume": 17477.0}, {"date": "2017-10-19", "close": 1.43855642, "volume": 12614.0}, {"date": "2017-10-20", "close": 1.43855642, "volume": 3112.0}, {"date": "2017-10-23", "close": 1.43855642, "volume": 1216.0}, {"date": "2017-10-24", "close": 1.418005614, "volume": 1396.0}, {"date": "2017-10-25", "close": 1.356353196, "volume": 4035.0}, {"date": "2017-10-26", "close": 1.274149972, "volume": 18714.0}, {"date": "2017-10-27", "close": 1.150845136, "volume": 26013.0}, {"date": "2017-11-01", "close": 1.23304836, "volume": 6408.0}, {"date": "2017-11-02", "close": 1.397454808, "volume": 30632.0}, {"date": "2017-11-03", "close": 1.23304836, "volume": 7242.0}, {"date": "2017-11-06", "close": 1.294700778, "volume": 656.0}, {"date": "2017-11-09", "close": 1.23304836, "volume": 10677.0}, {"date": "2017-11-10", "close": 1.253599166, "volume": 15712.0}, {"date": "2017-11-13", "close": 1.171395942, "volume": 6063.0}, {"date": "2017-11-14", "close": 1.0275403, "volume": 7029.0}, {"date": "2017-11-15", "close": 1.006989494, "volume": 1562.0}, {"date": "2017-11-16", "close": 1.006989494, "volume": 2433.0}, {"date": "2017-11-17", "close": 0.965887882, "volume": 7201.0}, {"date": "2017-11-20", "close": 1.006989494, "volume": 4432.0}, {"date": "2017-11-21", "close": 0.986438688, "volume": 7000.0}, {"date": "2017-11-22", "close": 0.965887882, "volume": 1329.0}, {"date": "2017-11-23", "close": 0.965887882, "volume": 6284.0}, {"date": "2017-11-29", "close": 0.986438688, "volume": 2209.0}, {"date": "2017-12-01", "close": 1.006989494, "volume": 1366.0}, {"date": "2017-12-04", "close": 1.006989494, "volume": 6415.0}, {"date": "2017-12-05", "close": 0.986438688, "volume": 3209.0}, {"date": "2017-12-06", "close": 0.986438688, "volume": 1026.0}, {"date": "2017-12-07", "close": 0.986438688, "volume": 1707.0}, {"date": "2017-12-08", "close": 0.92478627, "volume": 25820.0}, {"date": "2017-12-11", "close": 1.006989494, "volume": 2640.0}, {"date": "2017-12-12", "close": 0.986438688, "volume": 292.0}, {"date": "2017-12-13", "close": 0.92478627, "volume": 8838.0}, {"date": "2017-12-14", "close": 0.965887882, "volume": 4715.0}, {"date": "2017-12-15", "close": 0.965887882, "volume": 5017.0}, {"date": "2017-12-18", "close": 0.965887882, "volume": 10873.0}, {"date": "2017-12-19", "close": 0.965887882, "volume": 14465.0}, {"date": "2017-12-20", "close": 1.006989494, "volume": 3850.0}, {"date": "2017-12-21", "close": 0.986438688, "volume": 6233.0}, {"date": "2017-12-22", "close": 0.965887882, "volume": 3358.0}, {"date": "2017-12-27", "close": 0.945337076, "volume": 637.0}, {"date": "2017-12-28", "close": 1.006989494, "volume": 1373.0}, {"date": "2017-12-29", "close": 1.006989494, "volume": 29.0}, {"date": "2018-01-03", "close": 0.965887882, "volume": 730.0}, {"date": "2018-01-04", "close": 0.965887882, "volume": 4633.0}, {"date": "2018-01-05", "close": 0.986438688, "volume": 3893.0}, {"date": "2018-01-08", "close": 0.945337076, "volume": 8078.0}, {"date": "2018-01-10", "close": 0.92478627, "volume": 8610.0}, {"date": "2018-01-17", "close": 0.92478627, "volume": 662.0}, {"date": "2018-01-19", "close": 0.863133852, "volume": 19212.0}, {"date": "2018-01-22", "close": 0.863133852, "volume": 794.0}, {"date": "2018-01-24", "close": 0.842583046, "volume": 2813.0}, {"date": "2018-01-25", "close": 0.883684658, "volume": 2384.0}, {"date": "2018-01-30", "close": 0.842583046, "volume": 843.0}, {"date": "2018-01-31", "close": 0.863133852, "volume": 802.0}, {"date": "2018-02-05", "close": 0.842583046, "volume": 2013.0}, {"date": "2018-02-06", "close": 0.863133852, "volume": 234.0}, {"date": "2018-02-08", "close": 0.863133852, "volume": 860.0}, {"date": "2018-02-12", "close": 0.82203224, "volume": 279.0}, {"date": "2018-02-13", "close": 0.863133852, "volume": 7492.0}, {"date": "2018-02-15", "close": 0.863133852, "volume": 5839.0}, {"date": "2018-02-16", "close": 0.801481434, "volume": 10734.0}, {"date": "2018-02-19", "close": 0.801481434, "volume": 17724.0}, {"date": "2018-02-20", "close": 0.801481434, "volume": 750.0}, {"date": "2018-02-23", "close": 0.801481434, "volume": 4866.0}, {"date": "2018-02-26", "close": 0.801481434, "volume": 2997.0}, {"date": "2018-02-27", "close": 0.801481434, "volume": 10.0}, {"date": "2018-03-05", "close": 0.71927821, "volume": 2305.0}, {"date": "2018-03-06", "close": 0.71927821, "volume": 1390.0}, {"date": "2018-03-07", "close": 0.61652418, "volume": 3867.0}, {"date": "2018-03-08", "close": 0.41101612, "volume": 121382.0}, {"date": "2018-03-09", "close": 0.328812896, "volume": 190365.0}, {"date": "2018-03-12", "close": 0.328812896, "volume": 157382.0}, {"date": "2018-03-13", "close": 0.328812896, "volume": 10377.0}, {"date": "2018-03-14", "close": 0.328812896, "volume": 24737.0}, {"date": "2018-03-15", "close": 0.30826209, "volume": 16474.0}, {"date": "2018-03-16", "close": 0.30826209, "volume": 19172.0}, {"date": "2018-03-19", "close": 0.328812896, "volume": 241662.0}, {"date": "2018-03-20", "close": 0.328812896, "volume": 8170.0}, {"date": "2018-03-23", "close": 0.349363702, "volume": 10914.0}, {"date": "2018-03-26", "close": 0.390465314, "volume": 58386.0}, {"date": "2018-03-27", "close": 0.39392, "volume": 2589.0}, {"date": "2018-03-28", "close": 0.551488, "volume": 5106.0}, {"date": "2018-03-29", "close": 0.472704, "volume": 28153.0}, {"date": "2018-04-03", "close": 0.433312, "volume": 62194.0}, {"date": "2018-04-04", "close": 0.433312, "volume": 41911.0}, {"date": "2018-04-05", "close": 0.39392, "volume": 51.0}, {"date": "2018-04-06", "close": 0.433312, "volume": 13184.0}, {"date": "2018-04-09", "close": 0.433312, "volume": 6346.0}, {"date": "2018-04-10", "close": 0.433312, "volume": 3136.0}, {"date": "2018-04-11", "close": 0.433312, "volume": 2539.0}, {"date": "2018-04-12", "close": 0.39392, "volume": 10154.0}, {"date": "2018-04-13", "close": 0.39392, "volume": 5515.0}, {"date": "2018-04-16", "close": 0.39392, "volume": 6023.0}, {"date": "2018-04-17", "close": 0.433312, "volume": 2627.0}, {"date": "2018-04-18", "close": 0.433312, "volume": 18454.0}, {"date": "2018-04-19", "close": 0.39392, "volume": 39500.0}, {"date": "2018-04-20", "close": 0.39392, "volume": 41601.0}, {"date": "2018-04-23", "close": 0.39392, "volume": 7768.0}, {"date": "2018-04-24", "close": 0.354528, "volume": 193500.0}, {"date": "2018-04-26", "close": 0.315136, "volume": 36904.0}, {"date": "2018-04-27", "close": 0.315136, "volume": 188903.0}, {"date": "2018-04-30", "close": 0.315136, "volume": 51051.0}, {"date": "2018-05-01", "close": 0.275744, "volume": 11079.0}, {"date": "2018-05-02", "close": 0.275744, "volume": 57784.0}, {"date": "2018-05-04", "close": 0.315136, "volume": 247809.0}, {"date": "2018-05-07", "close": 0.354528, "volume": 279126.0}, {"date": "2018-05-08", "close": 0.354528, "volume": 652373.0}, {"date": "2018-05-09", "close": 0.354528, "volume": 116849.0}, {"date": "2018-05-10", "close": 0.315136, "volume": 74616.0}, {"date": "2018-05-11", "close": 0.354528, "volume": 85931.0}, {"date": "2018-05-14", "close": 0.354528, "volume": 162907.0}, {"date": "2018-05-15", "close": 0.354528, "volume": 46431.0}, {"date": "2018-05-16", "close": 0.354528, "volume": 25439.0}, {"date": "2018-05-17", "close": 0.354528, "volume": 229101.0}, {"date": "2018-05-18", "close": 0.354528, "volume": 28178.0}, {"date": "2018-05-22", "close": 0.354528, "volume": 40371.0}, {"date": "2018-05-23", "close": 0.354528, "volume": 182939.0}, {"date": "2018-05-24", "close": 0.472704, "volume": 561057.0}, {"date": "2018-05-25", "close": 0.433312, "volume": 247727.0}, {"date": "2018-05-28", "close": 0.472704, "volume": 91770.0}, {"date": "2018-05-29", "close": 0.39392, "volume": 72897.0}, {"date": "2018-05-30", "close": 0.433312, "volume": 3046.0}, {"date": "2018-05-31", "close": 0.433312, "volume": 174764.0}, {"date": "2018-06-01", "close": 0.433312, "volume": 47456.0}, {"date": "2018-06-04", "close": 0.433312, "volume": 83342.0}, {"date": "2018-06-05", "close": 0.433312, "volume": 118447.0}, {"date": "2018-06-06", "close": 0.39392, "volume": 210678.0}, {"date": "2018-06-07", "close": 0.39392, "volume": 3788.0}, {"date": "2018-06-08", "close": 0.354528, "volume": 279149.0}, {"date": "2018-06-12", "close": 0.354528, "volume": 185411.0}, {"date": "2018-06-13", "close": 0.354528, "volume": 131264.0}, {"date": "2018-06-14", "close": 0.354528, "volume": 187673.0}, {"date": "2018-06-15", "close": 0.354528, "volume": 37712.0}, {"date": "2018-06-18", "close": 0.39392, "volume": 18364.0}, {"date": "2018-06-19", "close": 0.39392, "volume": 339099.0}, {"date": "2018-06-20", "close": 0.39392, "volume": 116463.0}, {"date": "2018-06-21", "close": 0.39392, "volume": 42889.0}, {"date": "2018-06-22", "close": 0.354528, "volume": 12740.0}, {"date": "2018-06-25", "close": 0.39392, "volume": 20309.0}, {"date": "2018-06-26", "close": 0.354528, "volume": 78313.0}, {"date": "2018-06-27", "close": 0.354528, "volume": 33002.0}, {"date": "2018-06-28", "close": 0.354528, "volume": 35214.0}, {"date": "2018-06-29", "close": 0.354528, "volume": 69535.0}, {"date": "2018-07-02", "close": 0.354528, "volume": 80006.0}, {"date": "2018-07-03", "close": 0.354528, "volume": 327765.0}, {"date": "2018-07-04", "close": 0.354528, "volume": 27406.0}, {"date": "2018-07-05", "close": 0.39392, "volume": 534745.0}, {"date": "2018-07-06", "close": 0.433312, "volume": 46329.0}, {"date": "2018-07-09", "close": 0.354528, "volume": 273617.0}, {"date": "2018-07-10", "close": 0.39392, "volume": 2539.0}, {"date": "2018-07-11", "close": 0.354528, "volume": 8827.0}, {"date": "2018-07-12", "close": 0.354528, "volume": 54580.0}, {"date": "2018-07-13", "close": 0.39392, "volume": 22847.0}, {"date": "2018-07-16", "close": 0.39392, "volume": 513523.0}, {"date": "2018-07-17", "close": 0.39392, "volume": 290153.0}, {"date": "2018-07-18", "close": 0.433312, "volume": 1073077.0}, {"date": "2018-07-19", "close": 0.433312, "volume": 872152.0}, {"date": "2018-07-20", "close": 0.433312, "volume": 219212.0}, {"date": "2018-07-23", "close": 0.433312, "volume": 61889.0}, {"date": "2018-07-24", "close": 0.433312, "volume": 23188.0}, {"date": "2018-07-25", "close": 0.433312, "volume": 332581.0}, {"date": "2018-07-26", "close": 0.433312, "volume": 21965.0}, {"date": "2018-07-27", "close": 0.433312, "volume": 835.0}, {"date": "2018-07-30", "close": 0.433312, "volume": 256478.0}, {"date": "2018-07-31", "close": 0.275744, "volume": 1818116.0}, {"date": "2018-08-01", "close": 0.275744, "volume": 212895.0}, {"date": "2018-08-02", "close": 0.236352, "volume": 157629.0}, {"date": "2018-08-03", "close": 0.275744, "volume": 61082.0}, {"date": "2018-08-06", "close": 0.275744, "volume": 77046.0}, {"date": "2018-08-07", "close": 0.275744, "volume": 25386.0}, {"date": "2018-08-08", "close": 0.236352, "volume": 66765.0}, {"date": "2018-08-09", "close": 0.236352, "volume": 76973.0}, {"date": "2018-08-10", "close": 0.236352, "volume": 38425.0}, {"date": "2018-08-13", "close": 0.19696, "volume": 269055.0}, {"date": "2018-08-14", "close": 0.236352, "volume": 6346.0}, {"date": "2018-08-16", "close": 0.236352, "volume": 1.0}, {"date": "2018-08-17", "close": 0.236352, "volume": 34246.0}, {"date": "2018-08-20", "close": 0.236352, "volume": 797.0}, {"date": "2018-08-21", "close": 0.19696, "volume": 762.0}, {"date": "2018-08-22", "close": 0.236352, "volume": 65277.0}, {"date": "2018-08-23", "close": 0.19696, "volume": 25387.0}, {"date": "2018-08-24", "close": 0.19696, "volume": 295458.0}, {"date": "2018-08-27", "close": 0.157568, "volume": 118754.0}, {"date": "2018-08-28", "close": 0.157568, "volume": 34271.0}, {"date": "2018-08-29", "close": 0.19696, "volume": 38367.0}, {"date": "2018-08-30", "close": 0.19696, "volume": 673797.0}, {"date": "2018-08-31", "close": 0.236352, "volume": 217719.0}, {"date": "2018-09-03", "close": 0.236352, "volume": 51720.0}, {"date": "2018-09-04", "close": 0.236352, "volume": 44425.0}, {"date": "2018-09-05", "close": 0.19696, "volume": 18543.0}, {"date": "2018-09-07", "close": 0.19696, "volume": 6346.0}, {"date": "2018-09-10", "close": 0.19696, "volume": 110936.0}, {"date": "2018-09-11", "close": 0.19696, "volume": 19382.0}, {"date": "2018-09-12", "close": 0.19696, "volume": 60707.0}, {"date": "2018-09-19", "close": 0.157568, "volume": 526573.0}, {"date": "2018-09-20", "close": 0.157568, "volume": 35540.0}, {"date": "2018-09-21", "close": 0.157568, "volume": 152378.0}, {"date": "2018-09-24", "close": 0.157568, "volume": 82327.0}, {"date": "2018-09-25", "close": 0.118176, "volume": 27033.0}, {"date": "2018-09-27", "close": 0.157568, "volume": 16856.0}, {"date": "2018-09-28", "close": 0.157568, "volume": 7356.0}, {"date": "2018-10-01", "close": 0.157568, "volume": 3300.0}, {"date": "2018-10-02", "close": 0.157568, "volume": 10402.0}, {"date": "2018-10-03", "close": 0.157568, "volume": 33763.0}, {"date": "2018-10-05", "close": 0.157568, "volume": 48360.0}, {"date": "2018-10-11", "close": 0.118176, "volume": 82504.0}, {"date": "2018-10-12", "close": 0.118176, "volume": 21070.0}, {"date": "2018-10-15", "close": 0.118176, "volume": 1.0}, {"date": "2018-10-16", "close": 0.157568, "volume": 16501.0}, {"date": "2018-10-17", "close": 0.157568, "volume": 3173.0}, {"date": "2018-10-18", "close": 0.118176, "volume": 82824.0}, {"date": "2018-10-19", "close": 0.118176, "volume": 8885.0}, {"date": "2018-10-22", "close": 0.157568, "volume": 22847.0}, {"date": "2018-10-23", "close": 0.118176, "volume": 8568.0}, {"date": "2018-10-24", "close": 0.118176, "volume": 5144.0}, {"date": "2018-10-25", "close": 0.118176, "volume": 6220.0}, {"date": "2018-10-26", "close": 0.118176, "volume": 3300.0}, {"date": "2018-10-29", "close": 0.118176, "volume": 99884.0}, {"date": "2018-10-30", "close": 0.118176, "volume": 379519.0}, {"date": "2018-10-31", "close": 0.118176, "volume": 21004.0}, {"date": "2018-11-01", "close": 0.118176, "volume": 1.0}, {"date": "2018-11-02", "close": 0.118176, "volume": 261600.0}, {"date": "2018-11-05", "close": 0.118176, "volume": 13539.0}, {"date": "2018-11-06", "close": 0.118176, "volume": 33002.0}, {"date": "2018-11-07", "close": 0.118176, "volume": 5194.0}, {"date": "2018-11-08", "close": 0.118176, "volume": 102845.0}, {"date": "2018-11-09", "close": 0.118176, "volume": 286502.0}, {"date": "2018-11-12", "close": 0.118176, "volume": 12143.0}, {"date": "2018-11-13", "close": 0.118176, "volume": 149941.0}, {"date": "2018-11-19", "close": 0.118176, "volume": 24117.0}, {"date": "2018-11-21", "close": 0.118176, "volume": 378419.0}, {"date": "2018-11-22", "close": 0.118176, "volume": 25386.0}, {"date": "2018-11-27", "close": 0.118176, "volume": 19039.0}, {"date": "2018-11-28", "close": 0.118176, "volume": 63423.0}, {"date": "2018-11-29", "close": 0.078784, "volume": 7708.0}, {"date": "2018-11-30", "close": 0.078784, "volume": 2885.0}, {"date": "2018-12-06", "close": 0.118176, "volume": 12693.0}, {"date": "2018-12-07", "close": 0.118176, "volume": 30463.0}, {"date": "2018-12-11", "close": 0.118176, "volume": 86312.0}, {"date": "2018-12-12", "close": 0.078784, "volume": 4320.0}, {"date": "2018-12-13", "close": 0.078784, "volume": 7108.0}, {"date": "2018-12-19", "close": 0.078784, "volume": 8528.0}, {"date": "2018-12-20", "close": 0.078784, "volume": 152.0}, {"date": "2018-12-21", "close": 0.118176, "volume": 20732.0}, {"date": "2018-12-24", "close": 0.078784, "volume": 50772.0}, {"date": "2018-12-28", "close": 0.078784, "volume": 75.0}, {"date": "2018-12-31", "close": 0.118176, "volume": 12693.0}, {"date": "2019-01-02", "close": 0.118176, "volume": 6634.0}, {"date": "2019-01-04", "close": 0.078784, "volume": 66009.0}, {"date": "2019-01-07", "close": 0.118176, "volume": 6346.0}, {"date": "2019-01-08", "close": 0.118176, "volume": 95981.0}, {"date": "2019-01-09", "close": 0.078784, "volume": 10.0}, {"date": "2019-01-10", "close": 0.078784, "volume": 39602.0}, {"date": "2019-01-14", "close": 0.118176, "volume": 4231.0}, {"date": "2019-01-15", "close": 0.118176, "volume": 3275.0}, {"date": "2019-01-17", "close": 0.118176, "volume": 27290.0}, {"date": "2019-01-18", "close": 0.078784, "volume": 5204.0}, {"date": "2019-01-21", "close": 0.078784, "volume": 4340.0}, {"date": "2019-01-25", "close": 0.118176, "volume": 21324.0}, {"date": "2019-01-29", "close": 0.078784, "volume": 20409.0}, {"date": "2019-01-31", "close": 0.078784, "volume": 9393.0}, {"date": "2019-02-01", "close": 0.078784, "volume": 25386.0}, {"date": "2019-02-04", "close": 0.118176, "volume": 43536.0}, {"date": "2019-02-05", "close": 0.078784, "volume": 156768.0}, {"date": "2019-02-06", "close": 0.078784, "volume": 196392.0}, {"date": "2019-02-07", "close": 0.118176, "volume": 31201.0}, {"date": "2019-02-08", "close": 0.078784, "volume": 2412.0}, {"date": "2019-02-14", "close": 0.078784, "volume": 5641.0}, {"date": "2019-02-15", "close": 0.118176, "volume": 44141.0}, {"date": "2019-02-18", "close": 0.078784, "volume": 17521.0}, {"date": "2019-02-19", "close": 0.078784, "volume": 8054.0}, {"date": "2019-02-20", "close": 0.078784, "volume": 35921.0}, {"date": "2019-02-21", "close": 0.078784, "volume": 7197.0}, {"date": "2019-02-22", "close": 0.078784, "volume": 10578.0}, {"date": "2019-02-25", "close": 0.078784, "volume": 38262.0}, {"date": "2019-02-26", "close": 0.078784, "volume": 12709.0}, {"date": "2019-02-28", "close": 0.078784, "volume": 15749.0}, {"date": "2019-03-01", "close": 0.078784, "volume": 85269.0}, {"date": "2019-03-04", "close": 0.078784, "volume": 12693.0}, {"date": "2019-03-05", "close": 0.078784, "volume": 10154.0}, {"date": "2019-03-06", "close": 0.078784, "volume": 41167.0}, {"date": "2019-03-07", "close": 0.078784, "volume": 11424.0}, {"date": "2019-03-08", "close": 0.118176, "volume": 12693.0}, {"date": "2019-03-11", "close": 0.078784, "volume": 294899.0}, {"date": "2019-03-12", "close": 0.078784, "volume": 4358.0}, {"date": "2019-03-15", "close": 0.078784, "volume": 175077.0}, {"date": "2019-03-18", "close": 0.078784, "volume": 13708.0}, {"date": "2019-03-19", "close": 0.078784, "volume": 25.0}, {"date": "2019-03-20", "close": 0.078784, "volume": 25386.0}, {"date": "2019-03-21", "close": 0.078784, "volume": 254705.0}, {"date": "2019-03-25", "close": 0.078784, "volume": 25386.0}, {"date": "2019-03-26", "close": 0.078784, "volume": 8885.0}, {"date": "2019-03-27", "close": 0.118176, "volume": 110429.0}, {"date": "2019-03-28", "close": 0.078784, "volume": 38073.0}, {"date": "2019-03-29", "close": 0.078784, "volume": 29194.0}, {"date": "2019-04-01", "close": 0.078784, "volume": 27061.0}, {"date": "2019-04-03", "close": 0.078784, "volume": 4316.0}, {"date": "2019-04-04", "close": 0.078784, "volume": 28.0}, {"date": "2019-04-05", "close": 0.078784, "volume": 17770.0}, {"date": "2019-04-09", "close": 0.078784, "volume": 293062.0}, {"date": "2019-04-11", "close": 0.078784, "volume": 105361.0}, {"date": "2019-04-12", "close": 0.078784, "volume": 41887.0}, {"date": "2019-04-15", "close": 0.078784, "volume": 29751.0}, {"date": "2019-04-18", "close": 0.078784, "volume": 22907.0}, {"date": "2019-04-23", "close": 0.078784, "volume": 53013.0}, {"date": "2019-04-26", "close": 0.078784, "volume": 206.0}, {"date": "2019-04-29", "close": 0.078784, "volume": 11424.0}, {"date": "2019-04-30", "close": 0.078784, "volume": 67615.0}, {"date": "2019-05-03", "close": 0.078784, "volume": 17709.0}, {"date": "2019-05-07", "close": 0.078784, "volume": 3385.0}, {"date": "2019-05-08", "close": 0.078784, "volume": 3406.0}, {"date": "2019-05-14", "close": 0.078784, "volume": 762.0}, {"date": "2019-05-15", "close": 0.078784, "volume": 474367.0}, {"date": "2019-05-17", "close": 0.078784, "volume": 426483.0}, {"date": "2019-05-20", "close": 0.078784, "volume": 27636.0}, {"date": "2019-05-21", "close": 0.078784, "volume": 30469.0}, {"date": "2019-05-22", "close": 0.078784, "volume": 126929.0}, {"date": "2019-05-24", "close": 0.078784, "volume": 34272.0}, {"date": "2019-05-27", "close": 0.078784, "volume": 244849.0}, {"date": "2019-05-28", "close": 0.039392, "volume": 153379.0}, {"date": "2019-05-29", "close": 0.078784, "volume": 12794.0}, {"date": "2019-06-03", "close": 0.078784, "volume": 221123.0}, {"date": "2019-06-04", "close": 0.078784, "volume": 32236.0}, {"date": "2019-06-05", "close": 0.078784, "volume": 114717.0}, {"date": "2019-06-06", "close": 0.078784, "volume": 158968.0}, {"date": "2019-06-07", "close": 0.078784, "volume": 539.0}, {"date": "2019-06-11", "close": 0.078784, "volume": 52860.0}, {"date": "2019-06-12", "close": 0.078784, "volume": 25386.0}, {"date": "2019-06-13", "close": 0.078784, "volume": 254.0}, {"date": "2019-06-17", "close": 0.078784, "volume": 9770.0}, {"date": "2019-06-18", "close": 0.078784, "volume": 159.0}, {"date": "2019-06-19", "close": 0.078784, "volume": 82017.0}, {"date": "2019-06-20", "close": 0.078784, "volume": 6383.0}, {"date": "2019-06-21", "close": 0.078784, "volume": 25439.0}, {"date": "2019-06-24", "close": 0.078784, "volume": 103696.0}, {"date": "2019-06-26", "close": 0.078784, "volume": 46683.0}, {"date": "2019-06-27", "close": 0.078784, "volume": 25.0}, {"date": "2019-06-28", "close": 0.078784, "volume": 56496.0}, {"date": "2019-07-01", "close": 0.078784, "volume": 2749.0}, {"date": "2019-07-04", "close": 0.078784, "volume": 19369.0}, {"date": "2019-07-05", "close": 0.078784, "volume": 186807.0}, {"date": "2019-07-08", "close": 0.078784, "volume": 7616.0}, {"date": "2019-07-09", "close": 0.078784, "volume": 12734.0}, {"date": "2019-07-10", "close": 0.078784, "volume": 13910.0}, {"date": "2019-07-11", "close": 0.078784, "volume": 10154.0}, {"date": "2019-07-12", "close": 0.078784, "volume": 36309.0}, {"date": "2019-07-16", "close": 0.078784, "volume": 12740.0}, {"date": "2019-07-17", "close": 0.078784, "volume": 13988.0}, {"date": "2019-07-18", "close": 0.078784, "volume": 58048.0}, {"date": "2019-07-22", "close": 0.078784, "volume": 154904.0}, {"date": "2019-07-23", "close": 0.078784, "volume": 6346.0}, {"date": "2019-07-24", "close": 0.078784, "volume": 38636.0}, {"date": "2019-07-25", "close": 0.078784, "volume": 36511.0}, {"date": "2019-07-26", "close": 0.078784, "volume": 38162.0}, {"date": "2019-07-29", "close": 0.078784, "volume": 50772.0}, {"date": "2019-07-30", "close": 0.039392, "volume": 27.0}, {"date": "2019-07-31", "close": 0.078784, "volume": 297644.0}, {"date": "2019-08-01", "close": 0.078784, "volume": 48505.0}, {"date": "2019-08-02", "close": 0.118176, "volume": 4908.0}, {"date": "2019-08-06", "close": 0.078784, "volume": 4483.0}, {"date": "2019-08-07", "close": 0.078784, "volume": 105673.0}, {"date": "2019-08-08", "close": 0.078784, "volume": 189323.0}, {"date": "2019-08-09", "close": 0.078784, "volume": 85287.0}, {"date": "2019-08-12", "close": 0.078784, "volume": 135493.0}, {"date": "2019-08-13", "close": 0.078784, "volume": 229194.0}, {"date": "2019-08-15", "close": 0.078784, "volume": 2370.0}, {"date": "2019-08-19", "close": 0.078784, "volume": 127108.0}, {"date": "2019-08-20", "close": 0.078784, "volume": 76792.0}, {"date": "2019-08-22", "close": 0.078784, "volume": 22048.0}, {"date": "2019-08-23", "close": 0.078784, "volume": 50772.0}, {"date": "2019-08-26", "close": 0.078784, "volume": 4239.0}, {"date": "2019-08-27", "close": 0.078784, "volume": 463608.0}, {"date": "2019-08-28", "close": 0.078784, "volume": 107862.0}, {"date": "2019-08-30", "close": 0.078784, "volume": 17669.0}, {"date": "2019-09-02", "close": 0.078784, "volume": 686271.0}, {"date": "2019-09-03", "close": 0.078784, "volume": 33553.0}, {"date": "2019-09-04", "close": 0.078784, "volume": 84994.0}, {"date": "2019-09-06", "close": 0.078784, "volume": 50772.0}, {"date": "2019-09-09", "close": 0.078784, "volume": 3977119.0}, {"date": "2019-09-10", "close": 0.039392, "volume": 263916.0}, {"date": "2019-09-11", "close": 0.078784, "volume": 23609.0}, {"date": "2019-09-12", "close": 0.078784, "volume": 44376.0}, {"date": "2019-09-13", "close": 0.078784, "volume": 6473.0}, {"date": "2019-09-16", "close": 0.118176, "volume": 1533294.0}, {"date": "2019-09-17", "close": 0.078784, "volume": 63656.0}, {"date": "2019-09-18", "close": 0.078784, "volume": 171101.0}, {"date": "2019-09-20", "close": 0.078784, "volume": 277703.0}, {"date": "2019-09-23", "close": 0.078784, "volume": 1084867.0}, {"date": "2019-09-24", "close": 0.078784, "volume": 30463.0}, {"date": "2019-10-04", "close": 0.078784, "volume": 524713.0}, {"date": "2019-10-07", "close": 0.0777992, "volume": 80478.0}, {"date": "2019-10-08", "close": 0.0797688, "volume": 1097839.0}, {"date": "2019-10-09", "close": 0.0777992, "volume": 482707.0}, {"date": "2019-10-10", "close": 0.0777992, "volume": 120509.0}, {"date": "2019-10-11", "close": 0.078784, "volume": 611759.0}, {"date": "2019-10-14", "close": 0.0777992, "volume": 162917.0}, {"date": "2019-10-15", "close": 0.078784, "volume": 272275.0}, {"date": "2019-10-16", "close": 0.0748448, "volume": 318521.0}, {"date": "2019-10-17", "close": 0.0748448, "volume": 557419.0}, {"date": "2019-10-18", "close": 0.0768144, "volume": 56920.0}, {"date": "2019-10-21", "close": 0.0768144, "volume": 273015.0}, {"date": "2019-10-22", "close": 0.0758296, "volume": 128135.0}, {"date": "2019-10-23", "close": 0.07386, "volume": 36196.0}, {"date": "2019-10-24", "close": 0.07386, "volume": 210438.0}, {"date": "2019-10-25", "close": 0.0728752, "volume": 260.0}, {"date": "2019-10-28", "close": 0.0748448, "volume": 301023.0}, {"date": "2019-10-29", "close": 0.07386, "volume": 159931.0}, {"date": "2019-10-30", "close": 0.0777992, "volume": 722094.0}, {"date": "2019-10-31", "close": 0.0817384, "volume": 606292.0}, {"date": "2019-11-01", "close": 0.0817384, "volume": 1095808.0}, {"date": "2019-11-04", "close": 0.0807536, "volume": 283356.0}, {"date": "2019-11-05", "close": 0.0797688, "volume": 101543.0}, {"date": "2019-11-06", "close": 0.0925712, "volume": 1630877.0}, {"date": "2019-11-07", "close": 0.0955256, "volume": 1327191.0}, {"date": "2019-11-08", "close": 0.093556, "volume": 627797.0}, {"date": "2019-11-11", "close": 0.09848, "volume": 599445.0}, {"date": "2019-11-12", "close": 0.103404, "volume": 705326.0}, {"date": "2019-11-13", "close": 0.0925712, "volume": 654927.0}, {"date": "2019-11-14", "close": 0.09848, "volume": 317641.0}, {"date": "2019-11-15", "close": 0.0965104, "volume": 157152.0}, {"date": "2019-11-18", "close": 0.103404, "volume": 694212.0}, {"date": "2019-11-19", "close": 0.09848, "volume": 566421.0}, {"date": "2019-11-20", "close": 0.09848, "volume": 750692.0}, {"date": "2019-11-21", "close": 0.0925712, "volume": 454764.0}, {"date": "2019-11-25", "close": 0.0955256, "volume": 3691800.0}, {"date": "2019-11-26", "close": 0.0955256, "volume": 1594833.0}, {"date": "2019-11-27", "close": 0.09848, "volume": 1253021.0}, {"date": "2019-11-28", "close": 0.103404, "volume": 489524.0}, {"date": "2019-11-29", "close": 0.0955256, "volume": 1218099.0}, {"date": "2019-12-02", "close": 0.0965104, "volume": 332637.0}, {"date": "2019-12-03", "close": 0.09848, "volume": 373965.0}, {"date": "2019-12-04", "close": 0.09848, "volume": 202749.0}, {"date": "2019-12-05", "close": 0.0915864, "volume": 1953549.0}, {"date": "2019-12-06", "close": 0.088632, "volume": 1936366.0}, {"date": "2019-12-09", "close": 0.088632, "volume": 486632.0}, {"date": "2019-12-10", "close": 0.083708, "volume": 957054.0}, {"date": "2019-12-11", "close": 0.0856776, "volume": 277305.0}, {"date": "2019-12-12", "close": 0.0856776, "volume": 414183.0}, {"date": "2019-12-13", "close": 0.0856776, "volume": 130902.0}, {"date": "2019-12-16", "close": 0.0896168, "volume": 172186.0}, {"date": "2019-12-17", "close": 0.0856776, "volume": 68912.0}, {"date": "2019-12-18", "close": 0.0817384, "volume": 369521.0}, {"date": "2019-12-19", "close": 0.0827232, "volume": 52357.0}, {"date": "2019-12-20", "close": 0.0807536, "volume": 89618.0}, {"date": "2019-12-23", "close": 0.0758296, "volume": 808375.0}, {"date": "2019-12-24", "close": 0.0748448, "volume": 168289.0}, {"date": "2019-12-27", "close": 0.0718904, "volume": 1194589.0}, {"date": "2019-12-30", "close": 0.0709056, "volume": 232759.0}, {"date": "2020-01-02", "close": 0.0679512, "volume": 34249.0}, {"date": "2020-01-03", "close": 0.0669664, "volume": 66482.0}, {"date": "2020-01-06", "close": 0.0659816, "volume": 311457.0}, {"date": "2020-01-07", "close": 0.0659816, "volume": 65004.0}, {"date": "2020-01-08", "close": 0.0630272, "volume": 984891.0}, {"date": "2020-01-09", "close": 0.0571184, "volume": 1026315.0}, {"date": "2020-01-10", "close": 0.059088, "volume": 73368.0}, {"date": "2020-01-13", "close": 0.0561336, "volume": 126929.0}, {"date": "2020-01-14", "close": 0.0551488, "volume": 759043.0}, {"date": "2020-01-15", "close": 0.054164, "volume": 428768.0}, {"date": "2020-01-16", "close": 0.0531792, "volume": 199971.0}, {"date": "2020-01-17", "close": 0.0551488, "volume": 254203.0}, {"date": "2020-01-20", "close": 0.0453008, "volume": 1452377.0}, {"date": "2020-01-21", "close": 0.054164, "volume": 70747.0}, {"date": "2020-01-22", "close": 0.0531792, "volume": 18363.0}, {"date": "2020-01-23", "close": 0.0472704, "volume": 164732.0}, {"date": "2020-01-24", "close": 0.0472704, "volume": 134829.0}, {"date": "2020-01-28", "close": 0.04924, "volume": 368313.0}, {"date": "2020-01-29", "close": 0.0462856, "volume": 49959.0}, {"date": "2020-01-30", "close": 0.0512096, "volume": 430374.0}, {"date": "2020-01-31", "close": 0.0472704, "volume": 126606.0}, {"date": "2020-02-05", "close": 0.039392, "volume": 1341867.0}, {"date": "2020-02-06", "close": 0.0384072, "volume": 535508.0}, {"date": "2020-02-10", "close": 0.039392, "volume": 133296.0}, {"date": "2020-02-11", "close": 0.039392, "volume": 83827.0}, {"date": "2020-02-12", "close": 0.0374224, "volume": 226838.0}, {"date": "2020-02-13", "close": 0.0364376, "volume": 759965.0}, {"date": "2020-02-14", "close": 0.0384072, "volume": 1430741.0}, {"date": "2020-02-17", "close": 0.0384072, "volume": 231025.0}, {"date": "2020-02-18", "close": 0.0384072, "volume": 644073.0}, {"date": "2020-02-19", "close": 0.0384072, "volume": 295098.0}, {"date": "2020-02-20", "close": 0.0374224, "volume": 326321.0}, {"date": "2020-02-21", "close": 0.0374224, "volume": 30467.0}, {"date": "2020-02-24", "close": 0.0384072, "volume": 427116.0}, {"date": "2020-02-25", "close": 0.0374224, "volume": 450618.0}, {"date": "2020-02-26", "close": 0.0374224, "volume": 867416.0}, {"date": "2020-02-27", "close": 0.0374224, "volume": 465096.0}, {"date": "2020-02-28", "close": 0.034468, "volume": 957047.0}, {"date": "2020-03-02", "close": 0.0324984, "volume": 672537.0}, {"date": "2020-03-03", "close": 0.0334832, "volume": 82970.0}, {"date": "2020-03-04", "close": 0.0354528, "volume": 135047.0}, {"date": "2020-03-05", "close": 0.0354528, "volume": 811.0}, {"date": "2020-03-06", "close": 0.0364376, "volume": 25828.0}, {"date": "2020-03-09", "close": 0.0324984, "volume": 534586.0}, {"date": "2020-03-10", "close": 0.0315136, "volume": 231396.0}, {"date": "2020-03-11", "close": 0.0315136, "volume": 930092.0}, {"date": "2020-03-12", "close": 0.029544, "volume": 708596.0}, {"date": "2020-03-16", "close": 0.029544, "volume": 162470.0}, {"date": "2020-03-17", "close": 0.0236352, "volume": 253859.0}, {"date": "2020-03-18", "close": 0.019696, "volume": 1703829.0}, {"date": "2020-03-19", "close": 0.0167416, "volume": 535806.0}, {"date": "2020-03-20", "close": 0.0177264, "volume": 126003.0}, {"date": "2020-03-23", "close": 0.0157568, "volume": 990770.0}, {"date": "2020-03-24", "close": 0.0157568, "volume": 619415.0}, {"date": "2020-03-25", "close": 0.0167416, "volume": 843762.0}, {"date": "2020-03-26", "close": 0.0167416, "volume": 962251.0}, {"date": "2020-03-27", "close": 0.0187112, "volume": 129468.0}, {"date": "2020-03-30", "close": 0.0226504, "volume": 1087911.0}, {"date": "2020-03-31", "close": 0.0236352, "volume": 85677.0}, {"date": "2020-04-02", "close": 0.0226504, "volume": 203087.0}, {"date": "2020-04-06", "close": 0.0226504, "volume": 12750.0}, {"date": "2020-04-08", "close": 0.02462, "volume": 875041.0}, {"date": "2020-04-09", "close": 0.0256048, "volume": 54088.0}, {"date": "2020-04-14", "close": 0.0256048, "volume": 143332.0}, {"date": "2020-04-15", "close": 0.02462, "volume": 695303.0}, {"date": "2020-04-16", "close": 0.02462, "volume": 208570.0}, {"date": "2020-04-17", "close": 0.0256048, "volume": 1012547.0}, {"date": "2020-04-20", "close": 0.0324984, "volume": 580839.0}, {"date": "2020-04-21", "close": 0.0374224, "volume": 392703.0}, {"date": "2020-04-22", "close": 0.0403768, "volume": 731384.0}, {"date": "2020-04-23", "close": 0.0374224, "volume": 806967.0}, {"date": "2020-04-24", "close": 0.0334832, "volume": 314536.0}, {"date": "2020-04-27", "close": 0.034468, "volume": 86397.0}, {"date": "2020-04-28", "close": 0.0315136, "volume": 898469.0}, {"date": "2020-04-29", "close": 0.0364376, "volume": 344368.0}, {"date": "2020-04-30", "close": 0.0403768, "volume": 3647856.0}, {"date": "2020-05-01", "close": 0.039392, "volume": 1274729.0}, {"date": "2020-05-04", "close": 0.0482552, "volume": 2739852.0}, {"date": "2020-05-05", "close": 0.0512096, "volume": 9811093.0}, {"date": "2020-05-06", "close": 0.0512096, "volume": 1002210.0}, {"date": "2020-05-07", "close": 0.0502248, "volume": 1191340.0}, {"date": "2020-05-08", "close": 0.054164, "volume": 754070.0}, {"date": "2020-05-11", "close": 0.054164, "volume": 581862.0}, {"date": "2020-05-12", "close": 0.0462856, "volume": 1526270.0}, {"date": "2020-05-13", "close": 0.044316, "volume": 688892.0}, {"date": "2020-05-14", "close": 0.054164, "volume": 2790395.0}, {"date": "2020-05-15", "close": 0.054164, "volume": 6863356.0}, {"date": "2020-05-18", "close": 0.054164, "volume": 940264.0}, {"date": "2020-05-19", "close": 0.0502248, "volume": 417026.0}, {"date": "2020-05-20", "close": 0.0482552, "volume": 690372.0}, {"date": "2020-05-21", "close": 0.0502248, "volume": 360572.0}, {"date": "2020-05-22", "close": 0.0482552, "volume": 713658.0}, {"date": "2020-05-25", "close": 0.0482552, "volume": 142144.0}, {"date": "2020-05-26", "close": 0.0472704, "volume": 836642.0}, {"date": "2020-05-27", "close": 0.0453008, "volume": 703477.0}, {"date": "2020-05-28", "close": 0.0462856, "volume": 327313.0}, {"date": "2020-05-29", "close": 0.0423464, "volume": 908369.0}, {"date": "2020-06-01", "close": 0.0433312, "volume": 336796.0}, {"date": "2020-06-02", "close": 0.0413616, "volume": 651224.0}, {"date": "2020-06-03", "close": 0.039392, "volume": 1156439.0}, {"date": "2020-06-04", "close": 0.0374224, "volume": 1167065.0}, {"date": "2020-06-05", "close": 0.039392, "volume": 544658.0}, {"date": "2020-06-09", "close": 0.0384072, "volume": 1310826.0}, {"date": "2020-06-10", "close": 0.0384072, "volume": 321953.0}, {"date": "2020-06-11", "close": 0.0374224, "volume": 537054.0}, {"date": "2020-06-12", "close": 0.034468, "volume": 692069.0}, {"date": "2020-06-15", "close": 0.0334832, "volume": 563366.0}, {"date": "2020-06-16", "close": 0.0364376, "volume": 313114.0}, {"date": "2020-06-17", "close": 0.034468, "volume": 547566.0}, {"date": "2020-06-18", "close": 0.0374224, "volume": 524114.0}, {"date": "2020-06-19", "close": 0.0374224, "volume": 136962.0}, {"date": "2020-06-22", "close": 0.0384072, "volume": 825474.0}, {"date": "2020-06-23", "close": 0.0364376, "volume": 351019.0}, {"date": "2020-06-24", "close": 0.0364376, "volume": 140902.0}, {"date": "2020-06-25", "close": 0.0374224, "volume": 368598.0}, {"date": "2020-06-26", "close": 0.0384072, "volume": 883255.0}, {"date": "2020-06-29", "close": 0.0423464, "volume": 1858308.0}, {"date": "2020-06-30", "close": 0.0423464, "volume": 792625.0}, {"date": "2020-07-01", "close": 0.0423464, "volume": 810244.0}, {"date": "2020-07-02", "close": 0.0403768, "volume": 367567.0}, {"date": "2020-07-03", "close": 0.0413616, "volume": 854809.0}, {"date": "2020-07-06", "close": 0.0423464, "volume": 657731.0}, {"date": "2020-07-07", "close": 0.0413616, "volume": 653598.0}, {"date": "2020-07-08", "close": 0.0502248, "volume": 5798823.0}, {"date": "2020-07-13", "close": 0.04924, "volume": 32060610.0}, {"date": "2020-07-14", "close": 0.0472704, "volume": 1642047.0}, {"date": "2020-07-15", "close": 0.0551488, "volume": 6229917.0}, {"date": "2020-07-16", "close": 0.0482552, "volume": 5316123.0}, {"date": "2020-07-17", "close": 0.0472704, "volume": 1630908.0}, {"date": "2020-07-20", "close": 0.044316, "volume": 4805450.0}, {"date": "2020-07-21", "close": 0.0453008, "volume": 3015958.0}, {"date": "2020-07-22", "close": 0.0502248, "volume": 5007029.0}, {"date": "2020-07-23", "close": 0.0512096, "volume": 5888214.0}, {"date": "2020-07-24", "close": 0.054164, "volume": 11025762.0}, {"date": "2020-07-27", "close": 0.0581032, "volume": 7183224.0}, {"date": "2020-07-28", "close": 0.0551488, "volume": 4817851.0}, {"date": "2020-07-29", "close": 0.0551488, "volume": 2349134.0}, {"date": "2020-07-30", "close": 0.0551488, "volume": 2388396.0}, {"date": "2020-07-31", "close": 0.054164, "volume": 7671093.0}, {"date": "2020-08-03", "close": 0.0620424, "volume": 13263136.0}, {"date": "2020-08-04", "close": 0.0718904, "volume": 9526657.0}, {"date": "2020-08-05", "close": 0.0876472, "volume": 16986713.0}, {"date": "2020-08-06", "close": 0.0827232, "volume": 10438142.0}, {"date": "2020-08-07", "close": 0.0807536, "volume": 11916867.0}, {"date": "2020-08-10", "close": 0.083708, "volume": 4124614.0}, {"date": "2020-08-11", "close": 0.09848, "volume": 7791772.0}, {"date": "2020-08-12", "close": 0.0876472, "volume": 12672911.0}, {"date": "2020-08-13", "close": 0.0856776, "volume": 4757548.0}, {"date": "2020-08-14", "close": 0.0866624, "volume": 3932772.0}, {"date": "2020-08-17", "close": 0.0896168, "volume": 1493577.0}, {"date": "2020-08-18", "close": 0.093556, "volume": 8354746.0}, {"date": "2020-08-19", "close": 0.0866624, "volume": 6814192.0}, {"date": "2020-08-20", "close": 0.0797688, "volume": 5884306.0}, {"date": "2020-08-21", "close": 0.078784, "volume": 7752050.0}, {"date": "2020-08-24", "close": 0.0748448, "volume": 7323285.0}, {"date": "2020-08-25", "close": 0.0699208, "volume": 5898332.0}, {"date": "2020-08-26", "close": 0.068936, "volume": 2439144.0}, {"date": "2020-08-27", "close": 0.0758296, "volume": 1942575.0}, {"date": "2020-08-28", "close": 0.0699208, "volume": 2090934.0}, {"date": "2020-08-31", "close": 0.07386, "volume": 994575.0}, {"date": "2020-09-01", "close": 0.0728752, "volume": 3193334.0}, {"date": "2020-09-02", "close": 0.068936, "volume": 3157084.0}, {"date": "2020-09-03", "close": 0.0679512, "volume": 3037748.0}, {"date": "2020-09-04", "close": 0.0669664, "volume": 12295957.0}, {"date": "2020-09-07", "close": 0.07386, "volume": 4126789.0}, {"date": "2020-09-10", "close": 0.162492, "volume": 78118246.0}, {"date": "2020-09-11", "close": 0.142796, "volume": 58433692.0}, {"date": "2020-09-15", "close": 0.206808, "volume": 42067109.0}, {"date": "2020-09-16", "close": 0.187112, "volume": 33527997.0}, {"date": "2020-09-17", "close": 0.167416, "volume": 21671452.0}, {"date": "2020-09-18", "close": 0.167416, "volume": 8299202.0}, {"date": "2020-09-21", "close": 0.167416, "volume": 6513428.0}, {"date": "2020-09-22", "close": 0.152644, "volume": 19366927.0}, {"date": "2020-09-23", "close": 0.167416, "volume": 28574469.0}, {"date": "2020-09-24", "close": 0.167416, "volume": 15050635.0}, {"date": "2020-09-25", "close": 0.192036, "volume": 21023289.0}, {"date": "2020-09-28", "close": 0.187112, "volume": 18576773.0}, {"date": "2020-09-29", "close": 0.177264, "volume": 13878423.0}, {"date": "2020-09-30", "close": 0.167416, "volume": 9628037.0}, {"date": "2020-10-01", "close": 0.167416, "volume": 14945798.0}, {"date": "2020-10-02", "close": 0.152644, "volume": 9168719.0}, {"date": "2020-10-05", "close": 0.162492, "volume": 7976979.0}, {"date": "2020-10-06", "close": 0.162492, "volume": 3274378.0}, {"date": "2020-10-07", "close": 0.157568, "volume": 4098453.0}, {"date": "2020-10-08", "close": 0.17234, "volume": 8642989.0}, {"date": "2020-10-09", "close": 0.167416, "volume": 10030627.0}, {"date": "2020-10-12", "close": 0.192036, "volume": 17653576.0}, {"date": "2020-10-13", "close": 0.182188, "volume": 18380126.0}, {"date": "2020-10-14", "close": 0.187112, "volume": 7503413.0}, {"date": "2020-10-15", "close": 0.201884, "volume": 19164368.0}, {"date": "2020-10-16", "close": 0.201884, "volume": 12839520.0}, {"date": "2020-10-19", "close": 0.211732, "volume": 10533481.0}, {"date": "2020-10-20", "close": 0.201884, "volume": 8287066.0}, {"date": "2020-10-21", "close": 0.187112, "volume": 8377453.0}, {"date": "2020-10-22", "close": 0.177264, "volume": 3876778.0}, {"date": "2020-10-23", "close": 0.182188, "volume": 5844719.0}, {"date": "2020-10-26", "close": 0.167416, "volume": 10718622.0}, {"date": "2020-10-27", "close": 0.162492, "volume": 8421549.0}, {"date": "2020-10-28", "close": 0.162492, "volume": 3814072.0}, {"date": "2020-10-29", "close": 0.157568, "volume": 5492487.0}, {"date": "2020-10-30", "close": 0.167416, "volume": 6087475.0}, {"date": "2020-11-02", "close": 0.142796, "volume": 9166924.0}, {"date": "2020-11-03", "close": 0.14772, "volume": 1468190.0}, {"date": "2020-11-04", "close": 0.152644, "volume": 3399404.0}, {"date": "2020-11-05", "close": 0.152644, "volume": 1426929.0}, {"date": "2020-11-06", "close": 0.167416, "volume": 7838869.0}, {"date": "2020-11-09", "close": 0.17234, "volume": 4196375.0}, {"date": "2020-11-10", "close": 0.152644, "volume": 13150615.0}, {"date": "2020-11-11", "close": 0.162492, "volume": 3552009.0}, {"date": "2020-11-12", "close": 0.14772, "volume": 3332381.0}, {"date": "2020-11-13", "close": 0.14772, "volume": 1869342.0}, {"date": "2020-11-16", "close": 0.152644, "volume": 188190.0}, {"date": "2020-11-17", "close": 0.128024, "volume": 11650324.0}, {"date": "2020-11-18", "close": 0.128024, "volume": 6517157.0}, {"date": "2020-11-19", "close": 0.128024, "volume": 4703837.0}, {"date": "2020-11-20", "close": 0.128024, "volume": 3962959.0}, {"date": "2020-11-23", "close": 0.128024, "volume": 2749882.0}, {"date": "2020-11-24", "close": 0.1231, "volume": 4416567.0}, {"date": "2020-11-25", "close": 0.118176, "volume": 4046177.0}, {"date": "2020-11-26", "close": 0.1231, "volume": 3057724.0}, {"date": "2020-11-27", "close": 0.1231, "volume": 1887909.0}, {"date": "2020-11-30", "close": 0.118176, "volume": 1523444.0}, {"date": "2020-12-01", "close": 0.113252, "volume": 1307925.0}, {"date": "2020-12-02", "close": 0.118176, "volume": 3702100.0}, {"date": "2020-12-03", "close": 0.118176, "volume": 1402159.0}, {"date": "2020-12-04", "close": 0.128024, "volume": 4910124.0}, {"date": "2020-12-07", "close": 0.108328, "volume": 9962562.0}, {"date": "2020-12-08", "close": 0.113252, "volume": 4681261.0}, {"date": "2020-12-09", "close": 0.108328, "volume": 4480178.0}, {"date": "2020-12-10", "close": 0.09848, "volume": 8992023.0}, {"date": "2020-12-11", "close": 0.103404, "volume": 3097982.0}, {"date": "2020-12-14", "close": 0.09848, "volume": 8185414.0}, {"date": "2020-12-15", "close": 0.093556, "volume": 1905527.0}, {"date": "2020-12-16", "close": 0.0945408, "volume": 2749651.0}, {"date": "2020-12-17", "close": 0.0965104, "volume": 1541607.0}, {"date": "2020-12-18", "close": 0.0945408, "volume": 2157704.0}, {"date": "2020-12-21", "close": 0.0925712, "volume": 1392070.0}, {"date": "2020-12-22", "close": 0.09848, "volume": 4116926.0}, {"date": "2020-12-23", "close": 0.09848, "volume": 2678626.0}, {"date": "2020-12-24", "close": 0.103404, "volume": 2702416.0}, {"date": "2020-12-29", "close": 0.1231, "volume": 4656340.0}, {"date": "2020-12-30", "close": 0.118176, "volume": 3566855.0}, {"date": "2020-12-31", "close": 0.1231, "volume": 1816590.0}, {"date": "2021-01-04", "close": 0.1231, "volume": 2293855.0}, {"date": "2021-01-05", "close": 0.128024, "volume": 2997768.0}, {"date": "2021-01-06", "close": 0.1231, "volume": 3128782.0}, {"date": "2021-01-07", "close": 0.128024, "volume": 1052254.0}, {"date": "2021-01-08", "close": 0.132948, "volume": 2395560.0}, {"date": "2021-01-11", "close": 0.1231, "volume": 3433469.0}, {"date": "2021-01-12", "close": 0.128024, "volume": 1131716.0}, {"date": "2021-01-13", "close": 0.118176, "volume": 865940.0}, {"date": "2021-01-14", "close": 0.118176, "volume": 2013094.0}, {"date": "2021-01-15", "close": 0.1231, "volume": 2153314.0}, {"date": "2021-01-18", "close": 0.118176, "volume": 3018248.0}, {"date": "2021-01-21", "close": 0.201884, "volume": 112542648.0}, {"date": "2021-01-22", "close": 0.17234, "volume": 15030157.0}, {"date": "2021-01-25", "close": 0.182188, "volume": 11039838.0}, {"date": "2021-01-27", "close": 0.167416, "volume": 11511248.0}, {"date": "2021-01-28", "close": 0.162492, "volume": 7919699.0}, {"date": "2021-01-29", "close": 0.152644, "volume": 6885996.0}, {"date": "2021-02-01", "close": 0.14772, "volume": 6386421.0}, {"date": "2021-02-02", "close": 0.157568, "volume": 1003390.0}, {"date": "2021-02-03", "close": 0.14772, "volume": 4404693.0}, {"date": "2021-02-04", "close": 0.14772, "volume": 689754.0}, {"date": "2021-02-05", "close": 0.1447656, "volume": 1453206.0}, {"date": "2021-02-08", "close": 0.14772, "volume": 1909078.0}, {"date": "2021-02-09", "close": 0.157568, "volume": 3092052.0}, {"date": "2021-02-10", "close": 0.152644, "volume": 1463485.0}, {"date": "2021-02-11", "close": 0.152644, "volume": 1660787.0}, {"date": "2021-02-12", "close": 0.152644, "volume": 661607.0}, {"date": "2021-02-15", "close": 0.162492, "volume": 4488943.0}, {"date": "2021-02-16", "close": 0.14772, "volume": 4016417.0}, {"date": "2021-02-17", "close": 0.132948, "volume": 7115364.0}, {"date": "2021-02-18", "close": 0.137872, "volume": 2116327.0}, {"date": "2021-02-19", "close": 0.137872, "volume": 1407240.0}, {"date": "2021-02-22", "close": 0.142796, "volume": 3105741.0}, {"date": "2021-02-23", "close": 0.14772, "volume": 1199009.0}, {"date": "2021-02-24", "close": 0.14772, "volume": 774534.0}, {"date": "2021-02-25", "close": 0.142796, "volume": 878699.0}, {"date": "2021-02-26", "close": 0.137872, "volume": 2310051.0}, {"date": "2021-03-01", "close": 0.137872, "volume": 1540560.0}, {"date": "2021-03-02", "close": 0.128024, "volume": 3748126.0}, {"date": "2021-03-03", "close": 0.1231, "volume": 691144.0}, {"date": "2021-03-04", "close": 0.128024, "volume": 1158423.0}, {"date": "2021-03-05", "close": 0.128024, "volume": 2301117.0}, {"date": "2021-03-08", "close": 0.1231, "volume": 1469786.0}, {"date": "2021-03-09", "close": 0.118176, "volume": 1440934.0}, {"date": "2021-03-10", "close": 0.1231, "volume": 848237.0}, {"date": "2021-03-11", "close": 0.118176, "volume": 915941.0}, {"date": "2021-03-12", "close": 0.1231, "volume": 450829.0}, {"date": "2021-03-15", "close": 0.1231, "volume": 745547.0}, {"date": "2021-03-16", "close": 0.132948, "volume": 2433823.0}, {"date": "2021-03-17", "close": 0.132948, "volume": 1600514.0}, {"date": "2021-03-18", "close": 0.157568, "volume": 20566966.0}, {"date": "2021-03-19", "close": 0.14772, "volume": 5123600.0}, {"date": "2021-03-22", "close": 0.142796, "volume": 1858465.0}, {"date": "2021-03-23", "close": 0.142796, "volume": 2120352.0}, {"date": "2021-03-24", "close": 0.142796, "volume": 1455439.0}, {"date": "2021-03-25", "close": 0.137872, "volume": 1340182.0}, {"date": "2021-03-26", "close": 0.157568, "volume": 3094799.0}, {"date": "2021-03-29", "close": 0.152644, "volume": 2359568.0}, {"date": "2021-03-30", "close": 0.14772, "volume": 2469512.0}, {"date": "2021-03-31", "close": 0.142796, "volume": 1810693.0}, {"date": "2021-04-06", "close": 0.162492, "volume": 15722828.0}, {"date": "2021-04-07", "close": 0.192036, "volume": 31181336.0}, {"date": "2021-04-08", "close": 0.182188, "volume": 10069681.0}, {"date": "2021-04-09", "close": 0.192036, "volume": 4880389.0}, {"date": "2021-04-12", "close": 0.19696, "volume": 10926616.0}, {"date": "2021-04-13", "close": 0.192036, "volume": 4074277.0}, {"date": "2021-04-14", "close": 0.187112, "volume": 4775346.0}, {"date": "2021-04-15", "close": 0.177264, "volume": 1546090.0}, {"date": "2021-04-16", "close": 0.19696, "volume": 3434566.0}, {"date": "2021-04-19", "close": 0.187112, "volume": 11685389.0}, {"date": "2021-04-20", "close": 0.182188, "volume": 3522987.0}, {"date": "2021-04-21", "close": 0.167416, "volume": 5535793.0}, {"date": "2021-04-22", "close": 0.162492, "volume": 2715179.0}, {"date": "2021-04-23", "close": 0.162492, "volume": 2724402.0}, {"date": "2021-04-26", "close": 0.17234, "volume": 2621408.0}, {"date": "2021-04-27", "close": 0.187112, "volume": 4298927.0}, {"date": "2021-04-28", "close": 0.182188, "volume": 1282223.0}, {"date": "2021-04-29", "close": 0.192036, "volume": 4122061.0}, {"date": "2021-04-30", "close": 0.192036, "volume": 1560623.0}, {"date": "2021-05-03", "close": 0.182188, "volume": 2964038.0}, {"date": "2021-05-04", "close": 0.182188, "volume": 1357495.0}, {"date": "2021-05-05", "close": 0.182188, "volume": 1332206.0}, {"date": "2021-05-06", "close": 0.17234, "volume": 4928821.0}, {"date": "2021-05-07", "close": 0.182188, "volume": 1495474.0}, {"date": "2021-05-10", "close": 0.182188, "volume": 1467488.0}, {"date": "2021-05-11", "close": 0.182188, "volume": 5304599.0}, {"date": "2021-05-12", "close": 0.17234, "volume": 1969150.0}, {"date": "2021-05-13", "close": 0.17234, "volume": 977230.0}, {"date": "2021-05-14", "close": 0.177264, "volume": 1066920.0}, {"date": "2021-05-17", "close": 0.182188, "volume": 1684964.0}, {"date": "2021-05-18", "close": 0.177264, "volume": 2401010.0}, {"date": "2021-05-19", "close": 0.17234, "volume": 3175637.0}, {"date": "2021-05-20", "close": 0.167416, "volume": 2027850.0}, {"date": "2021-05-21", "close": 0.177264, "volume": 1316518.0}, {"date": "2021-05-24", "close": 0.167416, "volume": 2234554.0}, {"date": "2021-05-25", "close": 0.162492, "volume": 6177371.0}, {"date": "2021-05-26", "close": 0.167416, "volume": 1512109.0}, {"date": "2021-05-27", "close": 0.167416, "volume": 2406088.0}, {"date": "2021-05-28", "close": 0.167416, "volume": 3220667.0}, {"date": "2021-05-31", "close": 0.167416, "volume": 1045462.0}, {"date": "2021-06-01", "close": 0.17234, "volume": 2057359.0}, {"date": "2021-06-02", "close": 0.17234, "volume": 1967695.0}, {"date": "2021-06-03", "close": 0.17234, "volume": 1635734.0}, {"date": "2021-06-04", "close": 0.167416, "volume": 1284325.0}, {"date": "2021-06-07", "close": 0.167416, "volume": 2364157.0}, {"date": "2021-06-08", "close": 0.167416, "volume": 463061.0}, {"date": "2021-06-09", "close": 0.167416, "volume": 503067.0}, {"date": "2021-06-10", "close": 0.167416, "volume": 970219.0}, {"date": "2021-06-11", "close": 0.17234, "volume": 1295267.0}, {"date": "2021-06-15", "close": 0.167416, "volume": 883619.0}, {"date": "2021-06-16", "close": 0.17234, "volume": 1227033.0}, {"date": "2021-06-17", "close": 0.162492, "volume": 3457341.0}, {"date": "2021-06-18", "close": 0.162492, "volume": 1586304.0}, {"date": "2021-06-21", "close": 0.157568, "volume": 1960014.0}, {"date": "2021-06-22", "close": 0.167416, "volume": 7623280.0}, {"date": "2021-06-23", "close": 0.167416, "volume": 3402017.0}, {"date": "2021-06-24", "close": 0.17234, "volume": 1339427.0}, {"date": "2021-06-25", "close": 0.167416, "volume": 1069074.0}, {"date": "2021-06-28", "close": 0.167416, "volume": 3584931.0}, {"date": "2021-06-29", "close": 0.167416, "volume": 1736036.0}, {"date": "2021-06-30", "close": 0.167416, "volume": 1195598.0}, {"date": "2021-07-01", "close": 0.182188, "volume": 4312246.0}, {"date": "2021-07-02", "close": 0.182188, "volume": 3535823.0}, {"date": "2021-07-05", "close": 0.192036, "volume": 4923912.0}, {"date": "2021-07-06", "close": 0.19696, "volume": 6687794.0}, {"date": "2021-07-07", "close": 0.192036, "volume": 2282424.0}, {"date": "2021-07-08", "close": 0.17234, "volume": 7071449.0}, {"date": "2021-07-09", "close": 0.162492, "volume": 5900798.0}, {"date": "2021-07-12", "close": 0.167416, "volume": 5935510.0}, {"date": "2021-07-13", "close": 0.177264, "volume": 9869478.0}, {"date": "2021-07-16", "close": 0.182188, "volume": 4755849.0}, {"date": "2021-07-19", "close": 0.17234, "volume": 2719066.0}, {"date": "2021-07-20", "close": 0.167416, "volume": 650350.0}, {"date": "2021-07-21", "close": 0.167416, "volume": 2954381.0}, {"date": "2021-07-22", "close": 0.162492, "volume": 3215902.0}, {"date": "2021-07-23", "close": 0.162492, "volume": 3307399.0}, {"date": "2021-07-26", "close": 0.157568, "volume": 3417716.0}, {"date": "2021-07-27", "close": 0.162492, "volume": 2266594.0}, {"date": "2021-07-28", "close": 0.157568, "volume": 1579701.0}, {"date": "2021-07-29", "close": 0.157568, "volume": 5577488.0}, {"date": "2021-07-30", "close": 0.162492, "volume": 1720675.0}, {"date": "2021-08-02", "close": 0.152644, "volume": 5514670.0}, {"date": "2021-08-03", "close": 0.152644, "volume": 3931886.0}, {"date": "2021-08-04", "close": 0.14772, "volume": 6138721.0}, {"date": "2021-08-05", "close": 0.14772, "volume": 1705444.0}, {"date": "2021-08-06", "close": 0.14772, "volume": 3827235.0}, {"date": "2021-08-09", "close": 0.137872, "volume": 6009752.0}, {"date": "2021-08-10", "close": 0.152644, "volume": 5795441.0}, {"date": "2021-08-11", "close": 0.157568, "volume": 4694286.0}, {"date": "2021-08-12", "close": 0.157568, "volume": 3902832.0}, {"date": "2021-08-13", "close": 0.157568, "volume": 2645354.0}, {"date": "2021-08-16", "close": 0.152644, "volume": 4932317.0}, {"date": "2021-08-17", "close": 0.14772, "volume": 2573460.0}, {"date": "2021-08-18", "close": 0.142796, "volume": 3029965.0}, {"date": "2021-08-19", "close": 0.14772, "volume": 2541540.0}, {"date": "2021-08-20", "close": 0.137872, "volume": 1983146.0}, {"date": "2021-08-23", "close": 0.137872, "volume": 2248293.0}, {"date": "2021-08-24", "close": 0.142796, "volume": 1461542.0}, {"date": "2021-08-25", "close": 0.142796, "volume": 813380.0}, {"date": "2021-08-26", "close": 0.137872, "volume": 548530.0}, {"date": "2021-08-27", "close": 0.137872, "volume": 503130.0}, {"date": "2021-08-30", "close": 0.137872, "volume": 343315.0}, {"date": "2021-08-31", "close": 0.142796, "volume": 1496350.0}, {"date": "2021-09-01", "close": 0.137872, "volume": 1135906.0}, {"date": "2021-09-02", "close": 0.132948, "volume": 418655.0}, {"date": "2021-09-03", "close": 0.137872, "volume": 374852.0}, {"date": "2021-09-06", "close": 0.14772, "volume": 3364494.0}, {"date": "2021-09-07", "close": 0.142796, "volume": 823405.0}, {"date": "2021-09-08", "close": 0.137872, "volume": 387390.0}, {"date": "2021-09-09", "close": 0.137872, "volume": 454182.0}, {"date": "2021-09-10", "close": 0.137872, "volume": 2219689.0}, {"date": "2021-09-13", "close": 0.128024, "volume": 2944391.0}, {"date": "2021-09-14", "close": 0.137872, "volume": 751366.0}, {"date": "2021-09-15", "close": 0.132948, "volume": 452733.0}, {"date": "2021-09-16", "close": 0.128024, "volume": 750121.0}, {"date": "2021-09-17", "close": 0.128024, "volume": 2730067.0}, {"date": "2021-09-20", "close": 0.1231, "volume": 2803468.0}, {"date": "2021-09-21", "close": 0.1231, "volume": 569515.0}, {"date": "2021-09-22", "close": 0.128024, "volume": 800106.0}, {"date": "2021-09-23", "close": 0.128024, "volume": 772579.0}, {"date": "2021-09-24", "close": 0.128024, "volume": 130090.0}, {"date": "2021-09-27", "close": 0.128024, "volume": 1111500.0}, {"date": "2021-09-28", "close": 0.132948, "volume": 11913068.0}, {"date": "2021-09-29", "close": 0.137872, "volume": 2068136.0}, {"date": "2021-09-30", "close": 0.128024, "volume": 2604964.0}, {"date": "2021-10-01", "close": 0.132948, "volume": 1206951.0}, {"date": "2021-10-04", "close": 0.132948, "volume": 938619.0}, {"date": "2021-10-05", "close": 0.128024, "volume": 800307.0}, {"date": "2021-10-06", "close": 0.128024, "volume": 498037.0}, {"date": "2021-10-07", "close": 0.132948, "volume": 1313466.0}, {"date": "2021-10-08", "close": 0.137872, "volume": 1910468.0}, {"date": "2021-10-11", "close": 0.128024, "volume": 4414218.0}, {"date": "2021-10-12", "close": 0.128024, "volume": 876039.0}, {"date": "2021-10-13", "close": 0.128024, "volume": 3009328.0}, {"date": "2021-10-14", "close": 0.142796, "volume": 3419600.0}, {"date": "2021-10-15", "close": 0.142796, "volume": 641697.0}, {"date": "2021-10-18", "close": 0.132948, "volume": 1203132.0}, {"date": "2021-10-19", "close": 0.137872, "volume": 1402918.0}, {"date": "2021-10-20", "close": 0.137872, "volume": 776709.0}, {"date": "2021-10-21", "close": 0.132948, "volume": 552713.0}, {"date": "2021-10-22", "close": 0.132948, "volume": 569712.0}, {"date": "2021-10-25", "close": 0.132948, "volume": 811851.0}, {"date": "2021-10-26", "close": 0.142796, "volume": 2604604.0}, {"date": "2021-10-27", "close": 0.142796, "volume": 4059796.0}, {"date": "2021-10-28", "close": 0.14772, "volume": 4545631.0}, {"date": "2021-10-29", "close": 0.137872, "volume": 2093014.0}, {"date": "2021-11-01", "close": 0.137872, "volume": 1017910.0}, {"date": "2021-11-02", "close": 0.142796, "volume": 1243842.0}, {"date": "2021-11-03", "close": 0.137872, "volume": 1015165.0}, {"date": "2021-11-04", "close": 0.132948, "volume": 2591517.0}, {"date": "2021-11-05", "close": 0.132948, "volume": 630229.0}, {"date": "2021-11-08", "close": 0.137872, "volume": 620538.0}, {"date": "2021-11-09", "close": 0.132948, "volume": 1922829.0}, {"date": "2021-11-10", "close": 0.137872, "volume": 5653471.0}, {"date": "2021-11-11", "close": 0.14772, "volume": 5898960.0}, {"date": "2021-11-12", "close": 0.14772, "volume": 2987075.0}, {"date": "2021-11-15", "close": 0.152644, "volume": 1230591.0}, {"date": "2021-11-16", "close": 0.14772, "volume": 2702629.0}, {"date": "2021-11-17", "close": 0.142796, "volume": 2601680.0}, {"date": "2021-11-18", "close": 0.14772, "volume": 790529.0}, {"date": "2021-11-19", "close": 0.14772, "volume": 615431.0}, {"date": "2021-11-22", "close": 0.137872, "volume": 2007348.0}, {"date": "2021-11-23", "close": 0.137872, "volume": 1914592.0}, {"date": "2021-11-24", "close": 0.128024, "volume": 2652476.0}, {"date": "2021-11-25", "close": 0.128024, "volume": 797424.0}, {"date": "2021-11-26", "close": 0.132948, "volume": 640775.0}, {"date": "2021-11-29", "close": 0.128024, "volume": 1703078.0}, {"date": "2021-11-30", "close": 0.128024, "volume": 839054.0}, {"date": "2021-12-01", "close": 0.132948, "volume": 569854.0}, {"date": "2021-12-02", "close": 0.128024, "volume": 2235350.0}, {"date": "2021-12-03", "close": 0.128024, "volume": 476880.0}, {"date": "2021-12-06", "close": 0.1231, "volume": 787817.0}, {"date": "2021-12-07", "close": 0.1231, "volume": 676031.0}, {"date": "2021-12-08", "close": 0.1231, "volume": 1047808.0}, {"date": "2021-12-09", "close": 0.125562, "volume": 188871.0}, {"date": "2021-12-10", "close": 0.128024, "volume": 67681.0}, {"date": "2021-12-13", "close": 0.128024, "volume": 366965.0}, {"date": "2021-12-14", "close": 0.1231, "volume": 470817.0}, {"date": "2021-12-15", "close": 0.113252, "volume": 2902782.0}, {"date": "2021-12-16", "close": 0.108328, "volume": 811618.0}, {"date": "2021-12-17", "close": 0.113252, "volume": 900171.0}, {"date": "2021-12-20", "close": 0.113252, "volume": 532185.0}, {"date": "2021-12-21", "close": 0.113252, "volume": 584581.0}, {"date": "2021-12-22", "close": 0.113252, "volume": 205494.0}, {"date": "2021-12-23", "close": 0.108328, "volume": 323924.0}, {"date": "2021-12-24", "close": 0.118176, "volume": 113983.0}, {"date": "2021-12-29", "close": 0.108328, "volume": 780111.0}, {"date": "2021-12-30", "close": 0.118176, "volume": 963276.0}, {"date": "2021-12-31", "close": 0.118176, "volume": 560054.0}, {"date": "2022-01-04", "close": 0.1231, "volume": 569198.0}, {"date": "2022-01-05", "close": 0.1231, "volume": 229257.0}, {"date": "2022-01-06", "close": 0.108328, "volume": 1403084.0}, {"date": "2022-01-07", "close": 0.113252, "volume": 434687.0}, {"date": "2022-01-10", "close": 0.1231, "volume": 1839700.0}, {"date": "2022-01-11", "close": 0.1231, "volume": 191537.0}, {"date": "2022-01-12", "close": 0.137872, "volume": 7615699.0}, {"date": "2022-01-13", "close": 0.132948, "volume": 898127.0}, {"date": "2022-01-14", "close": 0.1231, "volume": 847592.0}, {"date": "2022-01-17", "close": 0.1231, "volume": 965586.0}, {"date": "2022-01-18", "close": 0.1231, "volume": 451530.0}, {"date": "2022-01-19", "close": 0.118176, "volume": 640107.0}, {"date": "2022-01-20", "close": 0.1231, "volume": 5417454.0}, {"date": "2022-01-21", "close": 0.113252, "volume": 2941846.0}, {"date": "2022-01-24", "close": 0.108328, "volume": 1401437.0}, {"date": "2022-01-25", "close": 0.113252, "volume": 829272.0}, {"date": "2022-01-27", "close": 0.108328, "volume": 2217394.0}, {"date": "2022-01-28", "close": 0.113252, "volume": 1019124.0}, {"date": "2022-01-31", "close": 0.103404, "volume": 1372747.0}, {"date": "2022-02-01", "close": 0.105866, "volume": 521804.0}, {"date": "2022-02-02", "close": 0.132948, "volume": 8569157.0}, {"date": "2022-02-03", "close": 0.1231, "volume": 2750423.0}, {"date": "2022-02-04", "close": 0.113252, "volume": 1700648.0}, {"date": "2022-02-07", "close": 0.118176, "volume": 757329.0}, {"date": "2022-02-08", "close": 0.118176, "volume": 470155.0}, {"date": "2022-02-09", "close": 0.118176, "volume": 808864.0}, {"date": "2022-02-10", "close": 0.1231, "volume": 293066.0}, {"date": "2022-02-11", "close": 0.118176, "volume": 368927.0}, {"date": "2022-02-14", "close": 0.113252, "volume": 633387.0}, {"date": "2022-02-15", "close": 0.113252, "volume": 489577.0}, {"date": "2022-02-16", "close": 0.118176, "volume": 967802.0}, {"date": "2022-02-17", "close": 0.118176, "volume": 80896.0}, {"date": "2022-02-18", "close": 0.118176, "volume": 685176.0}, {"date": "2022-02-21", "close": 0.118176, "volume": 917148.0}, {"date": "2022-02-22", "close": 0.108328, "volume": 2232382.0}, {"date": "2022-02-23", "close": 0.108328, "volume": 1194135.0}, {"date": "2022-02-24", "close": 0.108328, "volume": 955986.0}, {"date": "2022-02-25", "close": 0.103404, "volume": 1489532.0}, {"date": "2022-02-28", "close": 0.103404, "volume": 318719.0}, {"date": "2022-03-01", "close": 0.108328, "volume": 883453.0}, {"date": "2022-03-02", "close": 0.113252, "volume": 1770403.0}, {"date": "2022-03-03", "close": 0.108328, "volume": 415705.0}, {"date": "2022-03-04", "close": 0.108328, "volume": 818954.0}, {"date": "2022-03-07", "close": 0.113252, "volume": 277557.0}, {"date": "2022-03-08", "close": 0.108328, "volume": 820289.0}, {"date": "2022-03-09", "close": 0.103404, "volume": 326186.0}, {"date": "2022-03-10", "close": 0.108328, "volume": 1192316.0}, {"date": "2022-03-11", "close": 0.108328, "volume": 735689.0}, {"date": "2022-03-14", "close": 0.103404, "volume": 167679.0}, {"date": "2022-03-15", "close": 0.103404, "volume": 698347.0}, {"date": "2022-03-16", "close": 0.108328, "volume": 202453.0}, {"date": "2022-03-17", "close": 0.108328, "volume": 375654.0}, {"date": "2022-03-18", "close": 0.113252, "volume": 275847.0}, {"date": "2022-03-22", "close": 0.108328, "volume": 5054078.0}, {"date": "2022-03-23", "close": 0.1231, "volume": 4332006.0}, {"date": "2022-03-24", "close": 0.1231, "volume": 2303805.0}, {"date": "2022-03-25", "close": 0.1231, "volume": 1111367.0}, {"date": "2022-03-28", "close": 0.118176, "volume": 1264461.0}, {"date": "2022-03-29", "close": 0.113252, "volume": 414008.0}, {"date": "2022-03-30", "close": 0.113252, "volume": 2300935.0}, {"date": "2022-03-31", "close": 0.118176, "volume": 202835.0}, {"date": "2022-04-01", "close": 0.118176, "volume": 688549.0}, {"date": "2022-04-04", "close": 0.113252, "volume": 688719.0}, {"date": "2022-04-05", "close": 0.118176, "volume": 580710.0}, {"date": "2022-04-06", "close": 0.108328, "volume": 650683.0}, {"date": "2022-04-07", "close": 0.108328, "volume": 527852.0}, {"date": "2022-04-08", "close": 0.108328, "volume": 340906.0}, {"date": "2022-04-11", "close": 0.108328, "volume": 432328.0}, {"date": "2022-04-12", "close": 0.108328, "volume": 1708229.0}, {"date": "2022-04-13", "close": 0.108328, "volume": 780910.0}, {"date": "2022-04-14", "close": 0.108328, "volume": 1149121.0}, {"date": "2022-04-19", "close": 0.108328, "volume": 893312.0}, {"date": "2022-04-20", "close": 0.108328, "volume": 323778.0}, {"date": "2022-04-21", "close": 0.103404, "volume": 506740.0}, {"date": "2022-04-22", "close": 0.09848, "volume": 2166181.0}, {"date": "2022-04-26", "close": 0.0925712, "volume": 3084071.0}, {"date": "2022-04-27", "close": 0.0896168, "volume": 1768496.0}, {"date": "2022-04-28", "close": 0.088632, "volume": 2281930.0}, {"date": "2022-04-29", "close": 0.0906016, "volume": 1579230.0}, {"date": "2022-05-02", "close": 0.088632, "volume": 817740.0}, {"date": "2022-05-03", "close": 0.0866624, "volume": 1706757.0}, {"date": "2022-05-04", "close": 0.0846928, "volume": 2473008.0}, {"date": "2022-05-05", "close": 0.083708, "volume": 1453832.0}, {"date": "2022-05-06", "close": 0.0866624, "volume": 1623979.0}, {"date": "2022-05-09", "close": 0.0728752, "volume": 5655893.0}, {"date": "2022-05-10", "close": 0.0649968, "volume": 5253065.0}, {"date": "2022-05-11", "close": 0.064012, "volume": 1709038.0}, {"date": "2022-05-12", "close": 0.0620424, "volume": 780961.0}, {"date": "2022-05-13", "close": 0.0669664, "volume": 2087334.0}, {"date": "2022-05-16", "close": 0.0669664, "volume": 3962026.0}, {"date": "2022-05-17", "close": 0.0649968, "volume": 1110438.0}, {"date": "2022-05-18", "close": 0.0669664, "volume": 128775.0}, {"date": "2022-05-19", "close": 0.064012, "volume": 1274585.0}, {"date": "2022-05-20", "close": 0.0649968, "volume": 563991.0}, {"date": "2022-05-23", "close": 0.064012, "volume": 920495.0}, {"date": "2022-05-24", "close": 0.0620424, "volume": 669776.0}, {"date": "2022-05-25", "close": 0.0600728, "volume": 3766339.0}, {"date": "2022-05-26", "close": 0.0581032, "volume": 978806.0}, {"date": "2022-05-27", "close": 0.059088, "volume": 2077485.0}, {"date": "2022-05-30", "close": 0.068936, "volume": 5508289.0}, {"date": "2022-05-31", "close": 0.0659816, "volume": 811657.0}, {"date": "2022-06-01", "close": 0.0630272, "volume": 568032.0}, {"date": "2022-06-02", "close": 0.059088, "volume": 2044831.0}, {"date": "2022-06-03", "close": 0.0600728, "volume": 328027.0}, {"date": "2022-06-06", "close": 0.0561336, "volume": 1370417.0}, {"date": "2022-06-07", "close": 0.0581032, "volume": 2985664.0}, {"date": "2022-06-08", "close": 0.0600728, "volume": 1060489.0}, {"date": "2022-06-09", "close": 0.0521944, "volume": 2292168.0}, {"date": "2022-06-10", "close": 0.0502248, "volume": 1476260.0}, {"date": "2022-06-14", "close": 0.0453008, "volume": 11407497.0}, {"date": "2022-06-15", "close": 0.0413616, "volume": 2361486.0}, {"date": "2022-06-16", "close": 0.0433312, "volume": 1393548.0}, {"date": "2022-06-17", "close": 0.0423464, "volume": 2406113.0}, {"date": "2022-06-20", "close": 0.0384072, "volume": 5519550.0}, {"date": "2022-06-21", "close": 0.0364376, "volume": 3648376.0}, {"date": "2022-06-22", "close": 0.034468, "volume": 4342551.0}, {"date": "2022-06-23", "close": 0.0334832, "volume": 3838132.0}, {"date": "2022-06-24", "close": 0.0364376, "volume": 3637131.0}, {"date": "2022-06-27", "close": 0.0374224, "volume": 3802175.0}, {"date": "2022-06-28", "close": 0.0305288, "volume": 6591506.0}, {"date": "2022-06-29", "close": 0.0300364, "volume": 5459581.0}, {"date": "2022-06-30", "close": 0.0285592, "volume": 6300466.0}, {"date": "2022-07-01", "close": 0.029544, "volume": 2548363.0}, {"date": "2022-07-04", "close": 0.0285592, "volume": 1628188.0}, {"date": "2022-07-05", "close": 0.0305288, "volume": 3784759.0}, {"date": "2022-07-06", "close": 0.0275744, "volume": 4646426.0}, {"date": "2022-07-07", "close": 0.0285592, "volume": 8687075.0}, {"date": "2022-07-08", "close": 0.0315136, "volume": 14547037.0}, {"date": "2022-07-11", "close": 0.0305288, "volume": 2191808.0}, {"date": "2022-07-12", "close": 0.0305288, "volume": 953733.0}, {"date": "2022-07-13", "close": 0.0285592, "volume": 1020179.0}, {"date": "2022-07-14", "close": 0.0275744, "volume": 6670824.0}, {"date": "2022-07-15", "close": 0.0285592, "volume": 2748094.0}, {"date": "2022-07-18", "close": 0.0305288, "volume": 748970.0}, {"date": "2022-07-19", "close": 0.0324984, "volume": 1220829.0}, {"date": "2022-07-20", "close": 0.0305288, "volume": 1577588.0}, {"date": "2022-07-21", "close": 0.0324984, "volume": 6192124.0}, {"date": "2022-07-22", "close": 0.0334832, "volume": 1937812.0}, {"date": "2022-07-25", "close": 0.0334832, "volume": 373214.0}, {"date": "2022-07-26", "close": 0.0324984, "volume": 142355.0}, {"date": "2022-07-27", "close": 0.034468, "volume": 598937.0}, {"date": "2022-07-28", "close": 0.0354528, "volume": 1857647.0}, {"date": "2022-07-29", "close": 0.034468, "volume": 2480047.0}, {"date": "2022-08-01", "close": 0.0354528, "volume": 1119893.0}, {"date": "2022-08-02", "close": 0.0354528, "volume": 575124.0}, {"date": "2022-08-03", "close": 0.034468, "volume": 433093.0}, {"date": "2022-08-04", "close": 0.034468, "volume": 1054077.0}, {"date": "2022-08-05", "close": 0.0334832, "volume": 2374393.0}, {"date": "2022-08-08", "close": 0.0334832, "volume": 1054263.0}, {"date": "2022-08-09", "close": 0.034468, "volume": 1019834.0}, {"date": "2022-08-10", "close": 0.0354528, "volume": 747059.0}, {"date": "2022-08-11", "close": 0.0423464, "volume": 4595977.0}, {"date": "2022-08-12", "close": 0.0403768, "volume": 2976984.0}, {"date": "2022-08-15", "close": 0.0364376, "volume": 4176795.0}, {"date": "2022-08-16", "close": 0.0374224, "volume": 955802.0}, {"date": "2022-08-17", "close": 0.0354528, "volume": 3167636.0}, {"date": "2022-08-18", "close": 0.034468, "volume": 1949168.0}, {"date": "2022-08-19", "close": 0.034468, "volume": 660879.0}, {"date": "2022-08-22", "close": 0.0334832, "volume": 472119.0}, {"date": "2022-08-23", "close": 0.0324984, "volume": 622159.0}, {"date": "2022-08-24", "close": 0.0315136, "volume": 1038763.0}, {"date": "2022-08-25", "close": 0.0334832, "volume": 580752.0}, {"date": "2022-08-26", "close": 0.034468, "volume": 4175588.0}, {"date": "2022-08-29", "close": 0.034468, "volume": 965855.0}, {"date": "2022-08-30", "close": 0.0354528, "volume": 13439.0}, {"date": "2022-08-31", "close": 0.0324984, "volume": 703251.0}, {"date": "2022-09-01", "close": 0.034468, "volume": 363856.0}, {"date": "2022-09-02", "close": 0.0329908, "volume": 188604.0}, {"date": "2022-09-05", "close": 0.0324984, "volume": 341670.0}, {"date": "2022-09-06", "close": 0.0334832, "volume": 218733.0}, {"date": "2022-09-07", "close": 0.0315136, "volume": 2328017.0}, {"date": "2022-09-08", "close": 0.0305288, "volume": 900544.0}, {"date": "2022-09-09", "close": 0.0324984, "volume": 199228.0}, {"date": "2022-09-12", "close": 0.0305288, "volume": 520889.0}, {"date": "2022-09-13", "close": 0.0315136, "volume": 576143.0}, {"date": "2022-09-14", "close": 0.029544, "volume": 719305.0}, {"date": "2022-09-15", "close": 0.0305288, "volume": 616157.0}, {"date": "2022-09-16", "close": 0.029544, "volume": 467100.0}, {"date": "2022-09-19", "close": 0.029544, "volume": 183851.0}, {"date": "2022-09-20", "close": 0.0305288, "volume": 1388109.0}, {"date": "2022-09-21", "close": 0.0285592, "volume": 950563.0}, {"date": "2022-09-23", "close": 0.0285592, "volume": 258657.0}, {"date": "2022-09-26", "close": 0.0285592, "volume": 1375708.0}, {"date": "2022-09-27", "close": 0.0285592, "volume": 576378.0}, {"date": "2022-09-28", "close": 0.0285592, "volume": 1085407.0}, {"date": "2022-09-29", "close": 0.0275744, "volume": 2143871.0}, {"date": "2022-09-30", "close": 0.0265896, "volume": 807633.0}, {"date": "2022-10-03", "close": 0.0275744, "volume": 464274.0}, {"date": "2022-10-04", "close": 0.0275744, "volume": 680567.0}, {"date": "2022-10-05", "close": 0.0275744, "volume": 1353478.0}, {"date": "2022-10-06", "close": 0.0256048, "volume": 2750588.0}, {"date": "2022-10-07", "close": 0.0256048, "volume": 1324152.0}, {"date": "2022-10-10", "close": 0.0236352, "volume": 2457315.0}, {"date": "2022-10-11", "close": 0.0226504, "volume": 2542988.0}, {"date": "2022-10-12", "close": 0.0226504, "volume": 889934.0}, {"date": "2022-10-13", "close": 0.0226504, "volume": 166736.0}, {"date": "2022-10-14", "close": 0.0236352, "volume": 1180463.0}, {"date": "2022-10-17", "close": 0.0226504, "volume": 708232.0}, {"date": "2022-10-18", "close": 0.0226504, "volume": 566645.0}, {"date": "2022-10-19", "close": 0.0226504, "volume": 375477.0}, {"date": "2022-10-20", "close": 0.0226504, "volume": 415518.0}, {"date": "2022-10-21", "close": 0.0226504, "volume": 3883295.0}, {"date": "2022-10-24", "close": 0.0236352, "volume": 209688.0}, {"date": "2022-10-25", "close": 0.0236352, "volume": 162776.0}, {"date": "2022-10-26", "close": 0.0236352, "volume": 8034.0}, {"date": "2022-10-27", "close": 0.0236352, "volume": 1282890.0}, {"date": "2022-10-28", "close": 0.0226504, "volume": 346311.0}, {"date": "2022-10-31", "close": 0.0216656, "volume": 2126949.0}, {"date": "2022-11-01", "close": 0.0216656, "volume": 447483.0}, {"date": "2022-11-02", "close": 0.0216656, "volume": 1873283.0}, {"date": "2022-11-03", "close": 0.0216656, "volume": 347827.0}, {"date": "2022-11-04", "close": 0.0226504, "volume": 283982.0}, {"date": "2022-11-07", "close": 0.0236352, "volume": 827219.0}, {"date": "2022-11-08", "close": 0.0265896, "volume": 6536725.0}, {"date": "2022-11-09", "close": 0.0275744, "volume": 856588.0}, {"date": "2022-11-10", "close": 0.0256048, "volume": 883575.0}, {"date": "2022-11-11", "close": 0.0256048, "volume": 1372429.0}, {"date": "2022-11-14", "close": 0.0285592, "volume": 1142360.0}, {"date": "2022-11-15", "close": 0.029544, "volume": 2209790.0}, {"date": "2022-11-16", "close": 0.0305288, "volume": 2856990.0}, {"date": "2022-11-17", "close": 0.0285592, "volume": 1059602.0}, {"date": "2022-11-18", "close": 0.0324984, "volume": 6064804.0}, {"date": "2022-11-21", "close": 0.0354528, "volume": 3656352.0}, {"date": "2022-11-25", "close": 0.0423464, "volume": 37532304.0}, {"date": "2022-11-28", "close": 0.0374224, "volume": 10493627.0}, {"date": "2022-11-29", "close": 0.0374224, "volume": 3426275.0}, {"date": "2022-11-30", "close": 0.039392, "volume": 776694.0}, {"date": "2022-12-01", "close": 0.0423464, "volume": 1814468.0}, {"date": "2022-12-02", "close": 0.0502248, "volume": 13074251.0}, {"date": "2022-12-05", "close": 0.0502248, "volume": 4706910.0}, {"date": "2022-12-06", "close": 0.0521944, "volume": 7971281.0}, {"date": "2022-12-07", "close": 0.0512096, "volume": 3324294.0}, {"date": "2022-12-08", "close": 0.0462856, "volume": 1316100.0}, {"date": "2022-12-09", "close": 0.0423464, "volume": 3569171.0}, {"date": "2022-12-12", "close": 0.0453008, "volume": 1321689.0}, {"date": "2022-12-13", "close": 0.044316, "volume": 299127.0}, {"date": "2022-12-14", "close": 0.0423464, "volume": 326340.0}, {"date": "2022-12-15", "close": 0.0433312, "volume": 347165.0}, {"date": "2022-12-16", "close": 0.0413616, "volume": 1555464.0}, {"date": "2022-12-19", "close": 0.0423464, "volume": 475355.0}, {"date": "2022-12-20", "close": 0.0433312, "volume": 807231.0}, {"date": "2022-12-21", "close": 0.0482552, "volume": 3928377.0}, {"date": "2022-12-22", "close": 0.0502248, "volume": 4265612.0}, {"date": "2022-12-23", "close": 0.0502248, "volume": 1588753.0}, {"date": "2022-12-28", "close": 0.0512096, "volume": 4685142.0}, {"date": "2022-12-29", "close": 0.0561336, "volume": 6825546.0}, {"date": "2022-12-30", "close": 0.0571184, "volume": 2023937.0}, {"date": "2023-01-03", "close": 0.0551488, "volume": 940464.0}, {"date": "2023-01-04", "close": 0.0521944, "volume": 1095811.0}, {"date": "2023-01-05", "close": 0.0521944, "volume": 196684.0}, {"date": "2023-01-06", "close": 0.0472704, "volume": 1388845.0}, {"date": "2023-01-09", "close": 0.0482552, "volume": 447618.0}, {"date": "2023-01-10", "close": 0.0453008, "volume": 1143685.0}, {"date": "2023-01-11", "close": 0.0423464, "volume": 1336420.0}, {"date": "2023-01-12", "close": 0.039392, "volume": 3557399.0}, {"date": "2023-01-13", "close": 0.0403768, "volume": 1360357.0}, {"date": "2023-01-16", "close": 0.0453008, "volume": 1766648.0}, {"date": "2023-01-17", "close": 0.044316, "volume": 635222.0}, {"date": "2023-01-18", "close": 0.0433312, "volume": 456789.0}, {"date": "2023-01-19", "close": 0.044316, "volume": 304230.0}, {"date": "2023-01-20", "close": 0.0423464, "volume": 2048459.0}, {"date": "2023-01-23", "close": 0.0423464, "volume": 459932.0}, {"date": "2023-01-24", "close": 0.0423464, "volume": 1883332.0}, {"date": "2023-01-25", "close": 0.0423464, "volume": 255790.0}, {"date": "2023-01-27", "close": 0.0413616, "volume": 192068.0}, {"date": "2023-01-30", "close": 0.0433312, "volume": 1145798.0}, {"date": "2023-01-31", "close": 0.0413616, "volume": 562948.0}, {"date": "2023-02-01", "close": 0.039392, "volume": 1100433.0}, {"date": "2023-02-02", "close": 0.0413616, "volume": 221542.0}, {"date": "2023-02-03", "close": 0.039392, "volume": 1249294.0}, {"date": "2023-02-06", "close": 0.0384072, "volume": 356592.0}, {"date": "2023-02-07", "close": 0.0374224, "volume": 512088.0}, {"date": "2023-02-08", "close": 0.039392, "volume": 215943.0}, {"date": "2023-02-09", "close": 0.0398844, "volume": 341596.0}, {"date": "2023-02-10", "close": 0.0354528, "volume": 1109045.0}, {"date": "2023-02-13", "close": 0.0364376, "volume": 170885.0}, {"date": "2023-02-14", "close": 0.0364376, "volume": 1021707.0}, {"date": "2023-02-15", "close": 0.0354528, "volume": 121866.0}, {"date": "2023-02-16", "close": 0.0384072, "volume": 664398.0}, {"date": "2023-02-17", "close": 0.0374224, "volume": 264355.0}, {"date": "2023-02-20", "close": 0.0374224, "volume": 517444.0}, {"date": "2023-02-21", "close": 0.0354528, "volume": 1436404.0}, {"date": "2023-02-22", "close": 0.0354528, "volume": 47669.0}, {"date": "2023-02-24", "close": 0.029544, "volume": 3493976.0}, {"date": "2023-02-27", "close": 0.0324984, "volume": 2504019.0}, {"date": "2023-02-28", "close": 0.0324984, "volume": 1444021.0}, {"date": "2023-03-01", "close": 0.032, "volume": 1565529.0}, {"date": "2023-03-02", "close": 0.031, "volume": 664602.0}, {"date": "2023-03-03", "close": 0.029, "volume": 937020.0}, {"date": "2023-03-06", "close": 0.031, "volume": 942339.0}, {"date": "2023-03-07", "close": 0.032, "volume": 1634856.0}, {"date": "2023-03-08", "close": 0.033, "volume": 846257.0}, {"date": "2023-03-09", "close": 0.032, "volume": 2319109.0}, {"date": "2023-03-10", "close": 0.033, "volume": 2183512.0}, {"date": "2023-03-13", "close": 0.031, "volume": 1659714.0}, {"date": "2023-03-14", "close": 0.03, "volume": 457987.0}, {"date": "2023-03-15", "close": 0.03, "volume": 12500.0}, {"date": "2023-03-16", "close": 0.029, "volume": 787122.0}, {"date": "2023-03-17", "close": 0.03, "volume": 1121701.0}, {"date": "2023-03-20", "close": 0.03, "volume": 764188.0}, {"date": "2023-03-21", "close": 0.032, "volume": 1084126.0}, {"date": "2023-03-22", "close": 0.035, "volume": 1073091.0}, {"date": "2023-03-23", "close": 0.035, "volume": 465059.0}, {"date": "2023-03-24", "close": 0.035, "volume": 337542.0}, {"date": "2023-03-27", "close": 0.032, "volume": 1257741.0}, {"date": "2023-03-28", "close": 0.031, "volume": 233624.0}, {"date": "2023-03-29", "close": 0.031, "volume": 588084.0}, {"date": "2023-03-30", "close": 0.031, "volume": 238766.0}, {"date": "2023-03-31", "close": 0.031, "volume": 724335.0}, {"date": "2023-04-03", "close": 0.03, "volume": 2877249.0}, {"date": "2023-04-04", "close": 0.03, "volume": 472604.0}, {"date": "2023-04-05", "close": 0.029, "volume": 14517613.0}, {"date": "2023-04-06", "close": 0.03, "volume": 1259085.0}, {"date": "2023-04-11", "close": 0.03, "volume": 1838540.0}, {"date": "2023-04-12", "close": 0.029, "volume": 932422.0}, {"date": "2023-04-13", "close": 0.029, "volume": 972957.0}, {"date": "2023-04-14", "close": 0.03, "volume": 1125686.0}, {"date": "2023-04-17", "close": 0.028, "volume": 3167588.0}, {"date": "2023-04-18", "close": 0.03, "volume": 140860.0}, {"date": "2023-04-19", "close": 0.028, "volume": 296430.0}, {"date": "2023-04-20", "close": 0.029, "volume": 290715.0}, {"date": "2023-04-21", "close": 0.03, "volume": 818.0}, {"date": "2023-04-24", "close": 0.031, "volume": 6775773.0}, {"date": "2023-04-26", "close": 0.033, "volume": 10974196.0}, {"date": "2023-04-27", "close": 0.032, "volume": 1915381.0}, {"date": "2023-04-28", "close": 0.031, "volume": 3383928.0}, {"date": "2023-05-01", "close": 0.03, "volume": 617071.0}, {"date": "2023-05-02", "close": 0.0305, "volume": 262729.0}, {"date": "2023-05-03", "close": 0.031, "volume": 387891.0}, {"date": "2023-05-04", "close": 0.033, "volume": 929704.0}, {"date": "2023-05-05", "close": 0.035, "volume": 7398628.0}, {"date": "2023-05-08", "close": 0.035, "volume": 628465.0}, {"date": "2023-05-09", "close": 0.032, "volume": 1945993.0}, {"date": "2023-05-10", "close": 0.031, "volume": 900398.0}, {"date": "2023-05-11", "close": 0.032, "volume": 2404667.0}, {"date": "2023-05-12", "close": 0.033, "volume": 2234900.0}, {"date": "2023-05-15", "close": 0.035, "volume": 943077.0}, {"date": "2023-05-16", "close": 0.035, "volume": 1201322.0}, {"date": "2023-05-17", "close": 0.032, "volume": 570622.0}, {"date": "2023-05-18", "close": 0.04, "volume": 55712805.0}, {"date": "2023-05-19", "close": 0.037, "volume": 6014862.0}, {"date": "2023-05-22", "close": 0.038, "volume": 2311385.0}, {"date": "2023-05-23", "close": 0.04, "volume": 7905896.0}, {"date": "2023-05-24", "close": 0.041, "volume": 6595773.0}, {"date": "2023-05-25", "close": 0.042, "volume": 3480259.0}, {"date": "2023-05-26", "close": 0.043, "volume": 2336906.0}, {"date": "2023-05-29", "close": 0.041, "volume": 1205582.0}, {"date": "2023-05-30", "close": 0.041, "volume": 1720538.0}, {"date": "2023-05-31", "close": 0.041, "volume": 2324070.0}, {"date": "2023-06-01", "close": 0.042, "volume": 2041805.0}, {"date": "2023-06-02", "close": 0.042, "volume": 465621.0}, {"date": "2023-06-05", "close": 0.043, "volume": 1787770.0}, {"date": "2023-06-06", "close": 0.038, "volume": 1528747.0}, {"date": "2023-06-07", "close": 0.039, "volume": 1113450.0}, {"date": "2023-06-08", "close": 0.037, "volume": 840135.0}, {"date": "2023-06-09", "close": 0.039, "volume": 441651.0}, {"date": "2023-06-13", "close": 0.039, "volume": 247353.0}, {"date": "2023-06-14", "close": 0.038, "volume": 548879.0}, {"date": "2023-06-15", "close": 0.036, "volume": 494741.0}, {"date": "2023-06-16", "close": 0.038, "volume": 245380.0}, {"date": "2023-06-19", "close": 0.039, "volume": 474509.0}, {"date": "2023-06-20", "close": 0.038, "volume": 135636.0}, {"date": "2023-06-21", "close": 0.037, "volume": 455160.0}, {"date": "2023-06-22", "close": 0.036, "volume": 306000.0}, {"date": "2023-06-23", "close": 0.035, "volume": 1935112.0}, {"date": "2023-06-26", "close": 0.033, "volume": 525192.0}, {"date": "2023-06-27", "close": 0.032, "volume": 3385083.0}, {"date": "2023-06-28", "close": 0.032, "volume": 847866.0}, {"date": "2023-06-29", "close": 0.03, "volume": 436926.0}, {"date": "2023-06-30", "close": 0.03, "volume": 1476137.0}, {"date": "2023-07-03", "close": 0.031, "volume": 383629.0}, {"date": "2023-07-04", "close": 0.033, "volume": 919995.0}, {"date": "2023-07-05", "close": 0.033, "volume": 2048684.0}, {"date": "2023-07-06", "close": 0.038, "volume": 9991741.0}, {"date": "2023-07-07", "close": 0.037, "volume": 1215328.0}, {"date": "2023-07-10", "close": 0.037, "volume": 1886791.0}, {"date": "2023-07-11", "close": 0.039, "volume": 569126.0}, {"date": "2023-07-12", "close": 0.037, "volume": 420672.0}, {"date": "2023-07-13", "close": 0.036, "volume": 1009672.0}, {"date": "2023-07-14", "close": 0.039, "volume": 1664076.0}, {"date": "2023-07-17", "close": 0.036, "volume": 1107470.0}, {"date": "2023-07-18", "close": 0.038, "volume": 82203.0}, {"date": "2023-07-19", "close": 0.038, "volume": 1457723.0}, {"date": "2023-07-20", "close": 0.043, "volume": 29490668.0}, {"date": "2023-07-21", "close": 0.041, "volume": 10996002.0}, {"date": "2023-07-24", "close": 0.038, "volume": 2692348.0}, {"date": "2023-07-25", "close": 0.038, "volume": 2328508.0}, {"date": "2023-07-26", "close": 0.036, "volume": 1653010.0}, {"date": "2023-07-27", "close": 0.036, "volume": 1099665.0}, {"date": "2023-07-28", "close": 0.037, "volume": 317676.0}, {"date": "2023-07-31", "close": 0.0385, "volume": 270718.0}, {"date": "2023-08-01", "close": 0.037, "volume": 124389.0}, {"date": "2023-08-02", "close": 0.038, "volume": 88103.0}, {"date": "2023-08-03", "close": 0.037, "volume": 934309.0}, {"date": "2023-08-04", "close": 0.036, "volume": 215206.0}, {"date": "2023-08-07", "close": 0.036, "volume": 1571559.0}, {"date": "2023-08-08", "close": 0.035, "volume": 376648.0}, {"date": "2023-08-09", "close": 0.034, "volume": 342652.0}, {"date": "2023-08-10", "close": 0.033, "volume": 831186.0}, {"date": "2023-08-11", "close": 0.034, "volume": 1102710.0}, {"date": "2023-08-14", "close": 0.033, "volume": 365942.0}, {"date": "2023-08-15", "close": 0.032, "volume": 356476.0}, {"date": "2023-08-16", "close": 0.032, "volume": 1021011.0}, {"date": "2023-08-17", "close": 0.031, "volume": 2053475.0}, {"date": "2023-08-18", "close": 0.03, "volume": 345720.0}, {"date": "2023-08-21", "close": 0.031, "volume": 500981.0}, {"date": "2023-08-22", "close": 0.031, "volume": 64355.0}, {"date": "2023-08-23", "close": 0.03, "volume": 1680200.0}, {"date": "2023-08-24", "close": 0.032, "volume": 1766011.0}, {"date": "2023-08-25", "close": 0.031, "volume": 489215.0}, {"date": "2023-08-28", "close": 0.031, "volume": 1368926.0}, {"date": "2023-08-29", "close": 0.031, "volume": 17970.0}, {"date": "2023-08-30", "close": 0.033, "volume": 6992101.0}, {"date": "2023-08-31", "close": 0.035, "volume": 1817766.0}, {"date": "2023-09-01", "close": 0.033, "volume": 23505.0}, {"date": "2023-09-04", "close": 0.033, "volume": 1165387.0}, {"date": "2023-09-05", "close": 0.034, "volume": 393159.0}, {"date": "2023-09-06", "close": 0.034, "volume": 198754.0}, {"date": "2023-09-07", "close": 0.034, "volume": 244788.0}, {"date": "2023-09-08", "close": 0.031, "volume": 2554193.0}, {"date": "2023-09-11", "close": 0.032, "volume": 683226.0}, {"date": "2023-09-12", "close": 0.031, "volume": 108113.0}, {"date": "2023-09-13", "close": 0.03, "volume": 547156.0}, {"date": "2023-09-14", "close": 0.03, "volume": 229168.0}, {"date": "2023-09-15", "close": 0.031, "volume": 1198910.0}, {"date": "2023-09-18", "close": 0.0295, "volume": 28000.0}, {"date": "2023-09-19", "close": 0.029, "volume": 20774.0}, {"date": "2023-09-20", "close": 0.029, "volume": 265539.0}, {"date": "2023-09-21", "close": 0.028, "volume": 396754.0}, {"date": "2023-09-22", "close": 0.029, "volume": 1159676.0}, {"date": "2023-09-25", "close": 0.029, "volume": 1244058.0}, {"date": "2023-09-26", "close": 0.027, "volume": 195322.0}, {"date": "2023-09-27", "close": 0.028, "volume": 68571.0}, {"date": "2023-09-28", "close": 0.027, "volume": 77684.0}, {"date": "2023-09-29", "close": 0.027, "volume": 236858.0}, {"date": "2023-10-02", "close": 0.028, "volume": 210783.0}, {"date": "2023-10-03", "close": 0.026, "volume": 1027172.0}, {"date": "2023-10-04", "close": 0.026, "volume": 48013.0}, {"date": "2023-10-05", "close": 0.026, "volume": 1076832.0}, {"date": "2023-10-06", "close": 0.025, "volume": 439435.0}, {"date": "2023-10-09", "close": 0.027, "volume": 913418.0}, {"date": "2023-10-10", "close": 0.026, "volume": 84632.0}, {"date": "2023-10-11", "close": 0.026, "volume": 69725.0}, {"date": "2023-10-13", "close": 0.028, "volume": 55137.0}, {"date": "2023-10-16", "close": 0.032, "volume": 10716934.0}, {"date": "2023-10-17", "close": 0.033, "volume": 2592925.0}, {"date": "2023-10-18", "close": 0.029, "volume": 468369.0}, {"date": "2023-10-19", "close": 0.028, "volume": 385416.0}, {"date": "2023-10-20", "close": 0.032, "volume": 488527.0}, {"date": "2023-10-23", "close": 0.03, "volume": 239796.0}, {"date": "2023-10-24", "close": 0.031, "volume": 291932.0}, {"date": "2023-10-25", "close": 0.03, "volume": 436006.0}, {"date": "2023-10-26", "close": 0.029, "volume": 1099393.0}, {"date": "2023-10-27", "close": 0.026, "volume": 4673132.0}, {"date": "2023-10-30", "close": 0.027, "volume": 489155.0}, {"date": "2023-10-31", "close": 0.026, "volume": 519464.0}, {"date": "2023-11-01", "close": 0.025, "volume": 1244029.0}, {"date": "2023-11-02", "close": 0.025, "volume": 309341.0}, {"date": "2023-11-03", "close": 0.025, "volume": 1182841.0}, {"date": "2023-11-06", "close": 0.025, "volume": 788366.0}, {"date": "2023-11-07", "close": 0.025, "volume": 187119.0}, {"date": "2023-11-08", "close": 0.026, "volume": 142640.0}, {"date": "2023-11-09", "close": 0.024, "volume": 212994.0}, {"date": "2023-11-10", "close": 0.025, "volume": 303783.0}, {"date": "2023-11-13", "close": 0.025, "volume": 95980.0}, {"date": "2023-11-14", "close": 0.025, "volume": 459292.0}, {"date": "2023-11-15", "close": 0.026, "volume": 189287.0}, {"date": "2023-11-17", "close": 0.025, "volume": 221779.0}, {"date": "2023-11-20", "close": 0.026, "volume": 82378.0}, {"date": "2023-11-21", "close": 0.024, "volume": 2178602.0}, {"date": "2023-11-22", "close": 0.025, "volume": 143879.0}, {"date": "2023-11-23", "close": 0.026, "volume": 22647.0}, {"date": "2023-11-24", "close": 0.024, "volume": 74388.0}, {"date": "2023-11-27", "close": 0.024, "volume": 1454158.0}, {"date": "2023-11-30", "close": 0.021, "volume": 3668614.0}, {"date": "2023-12-01", "close": 0.022, "volume": 553202.0}, {"date": "2023-12-04", "close": 0.022, "volume": 184629.0}, {"date": "2023-12-05", "close": 0.022, "volume": 310434.0}, {"date": "2023-12-06", "close": 0.019, "volume": 15995144.0}, {"date": "2023-12-07", "close": 0.017, "volume": 16490162.0}, {"date": "2023-12-08", "close": 0.017, "volume": 11369629.0}, {"date": "2023-12-11", "close": 0.016, "volume": 11490712.0}, {"date": "2023-12-12", "close": 0.016, "volume": 1908927.0}, {"date": "2023-12-13", "close": 0.016, "volume": 489712.0}, {"date": "2023-12-14", "close": 0.017, "volume": 834620.0}, {"date": "2023-12-15", "close": 0.016, "volume": 744715.0}, {"date": "2023-12-18", "close": 0.015, "volume": 4776840.0}, {"date": "2023-12-19", "close": 0.016, "volume": 3656079.0}, {"date": "2023-12-20", "close": 0.017, "volume": 2173181.0}, {"date": "2023-12-21", "close": 0.016, "volume": 233072.0}, {"date": "2023-12-22", "close": 0.016, "volume": 164940.0}, {"date": "2023-12-27", "close": 0.016, "volume": 154908.0}, {"date": "2023-12-28", "close": 0.016, "volume": 294488.0}, {"date": "2023-12-29", "close": 0.017, "volume": 132563.0}, {"date": "2024-01-02", "close": 0.016, "volume": 131832.0}, {"date": "2024-01-03", "close": 0.017, "volume": 58269.0}, {"date": "2024-01-04", "close": 0.017, "volume": 123226.0}, {"date": "2024-01-05", "close": 0.0165, "volume": 98370.0}, {"date": "2024-01-08", "close": 0.016, "volume": 2187796.0}, {"date": "2024-01-09", "close": 0.016, "volume": 235499.0}, {"date": "2024-01-10", "close": 0.016, "volume": 298089.0}, {"date": "2024-01-11", "close": 0.0165, "volume": 1198047.0}, {"date": "2024-01-12", "close": 0.016, "volume": 3446801.0}, {"date": "2024-01-15", "close": 0.016, "volume": 564401.0}, {"date": "2024-01-16", "close": 0.0165, "volume": 2511851.0}, {"date": "2024-01-17", "close": 0.016, "volume": 110000.0}, {"date": "2024-01-18", "close": 0.015, "volume": 2292798.0}, {"date": "2024-01-19", "close": 0.014, "volume": 816970.0}, {"date": "2024-01-22", "close": 0.013, "volume": 5081610.0}, {"date": "2024-01-23", "close": 0.013, "volume": 6434288.0}, {"date": "2024-01-24", "close": 0.013, "volume": 121063.0}, {"date": "2024-01-25", "close": 0.013, "volume": 443732.0}, {"date": "2024-01-29", "close": 0.012, "volume": 864937.0}, {"date": "2024-01-30", "close": 0.013, "volume": 4811.0}, {"date": "2024-01-31", "close": 0.012, "volume": 1690889.0}, {"date": "2024-02-01", "close": 0.0125, "volume": 2198485.0}, {"date": "2024-02-02", "close": 0.012, "volume": 5481275.0}, {"date": "2024-02-05", "close": 0.012, "volume": 1370899.0}, {"date": "2024-02-06", "close": 0.012, "volume": 790521.0}, {"date": "2024-02-07", "close": 0.011, "volume": 141017.0}, {"date": "2024-02-08", "close": 0.012, "volume": 557320.0}, {"date": "2024-02-09", "close": 0.011, "volume": 2040449.0}, {"date": "2024-02-12", "close": 0.011, "volume": 892699.0}, {"date": "2024-02-13", "close": 0.011, "volume": 25867.0}, {"date": "2024-02-14", "close": 0.011, "volume": 602749.0}, {"date": "2024-02-15", "close": 0.01, "volume": 702953.0}, {"date": "2024-02-16", "close": 0.011, "volume": 3190009.0}, {"date": "2024-02-19", "close": 0.012, "volume": 2020694.0}, {"date": "2024-02-20", "close": 0.011, "volume": 1442807.0}, {"date": "2024-02-21", "close": 0.011, "volume": 3770329.0}, {"date": "2024-02-22", "close": 0.0105, "volume": 344148.0}, {"date": "2024-02-23", "close": 0.01, "volume": 2038737.0}, {"date": "2024-02-26", "close": 0.011, "volume": 4715.0}, {"date": "2024-02-27", "close": 0.011, "volume": 164830.0}, {"date": "2024-02-28", "close": 0.01, "volume": 1524453.0}, {"date": "2024-02-29", "close": 0.01, "volume": 166666.0}, {"date": "2024-03-01", "close": 0.0105, "volume": 9765.0}, {"date": "2024-03-04", "close": 0.01, "volume": 1563719.0}, {"date": "2024-03-05", "close": 0.0105, "volume": 667124.0}, {"date": "2024-03-06", "close": 0.012, "volume": 5874977.0}, {"date": "2024-03-07", "close": 0.011, "volume": 1283934.0}, {"date": "2024-03-08", "close": 0.011, "volume": 964863.0}, {"date": "2024-03-11", "close": 0.012, "volume": 5816899.0}, {"date": "2024-03-12", "close": 0.012, "volume": 1429942.0}, {"date": "2024-03-13", "close": 0.012, "volume": 7731545.0}, {"date": "2024-03-14", "close": 0.013, "volume": 5045869.0}, {"date": "2024-03-15", "close": 0.012, "volume": 1535898.0}, {"date": "2024-03-18", "close": 0.013, "volume": 1.0}, {"date": "2024-03-19", "close": 0.012, "volume": 36298.0}, {"date": "2024-03-21", "close": 0.012, "volume": 227711.0}, {"date": "2024-03-22", "close": 0.012, "volume": 95631.0}, {"date": "2024-03-25", "close": 0.011, "volume": 2124371.0}, {"date": "2024-03-26", "close": 0.013, "volume": 375013.0}, {"date": "2024-03-27", "close": 0.012, "volume": 1144036.0}, {"date": "2024-03-28", "close": 0.011, "volume": 5082140.0}, {"date": "2024-04-02", "close": 0.011, "volume": 3505475.0}, {"date": "2024-04-03", "close": 0.012, "volume": 146480.0}, {"date": "2024-04-04", "close": 0.011, "volume": 554432.0}, {"date": "2024-04-05", "close": 0.012, "volume": 181611.0}, {"date": "2024-04-08", "close": 0.012, "volume": 384759.0}, {"date": "2024-04-09", "close": 0.012, "volume": 777486.0}, {"date": "2024-04-10", "close": 0.011, "volume": 118378.0}, {"date": "2024-04-11", "close": 0.011, "volume": 1253801.0}, {"date": "2024-04-12", "close": 0.011, "volume": 489108.0}, {"date": "2024-04-15", "close": 0.01, "volume": 4207871.0}, {"date": "2024-04-16", "close": 0.011, "volume": 1446168.0}, {"date": "2024-04-17", "close": 0.011, "volume": 2445797.0}, {"date": "2024-04-18", "close": 0.011, "volume": 531499.0}, {"date": "2024-04-19", "close": 0.012, "volume": 892070.0}, {"date": "2024-04-22", "close": 0.011, "volume": 722137.0}, {"date": "2024-04-23", "close": 0.0115, "volume": 1054314.0}, {"date": "2024-04-24", "close": 0.012, "volume": 6178663.0}, {"date": "2024-04-26", "close": 0.012, "volume": 2890716.0}, {"date": "2024-04-29", "close": 0.012, "volume": 704463.0}, {"date": "2024-04-30", "close": 0.013, "volume": 1838667.0}, {"date": "2024-05-01", "close": 0.011, "volume": 696994.0}, {"date": "2024-05-02", "close": 0.012, "volume": 2778846.0}, {"date": "2024-05-03", "close": 0.012, "volume": 1251951.0}, {"date": "2024-05-06", "close": 0.012, "volume": 1758200.0}, {"date": "2024-05-07", "close": 0.011, "volume": 597281.0}, {"date": "2024-05-08", "close": 0.011, "volume": 125000.0}, {"date": "2024-05-09", "close": 0.012, "volume": 1051214.0}, {"date": "2024-05-10", "close": 0.011, "volume": 239525.0}, {"date": "2024-05-13", "close": 0.011, "volume": 2269115.0}, {"date": "2024-05-14", "close": 0.011, "volume": 1858834.0}, {"date": "2024-05-15", "close": 0.011, "volume": 423911.0}, {"date": "2024-05-16", "close": 0.0115, "volume": 240222.0}, {"date": "2024-05-17", "close": 0.011, "volume": 615.0}, {"date": "2024-05-20", "close": 0.012, "volume": 4504944.0}, {"date": "2024-05-21", "close": 0.012, "volume": 21000.0}, {"date": "2024-05-22", "close": 0.012, "volume": 3559207.0}, {"date": "2024-05-23", "close": 0.012, "volume": 495165.0}, {"date": "2024-05-24", "close": 0.012, "volume": 126000.0}, {"date": "2024-05-27", "close": 0.012, "volume": 2438500.0}, {"date": "2024-05-28", "close": 0.012, "volume": 250000.0}, {"date": "2024-05-29", "close": 0.012, "volume": 280000.0}, {"date": "2024-05-30", "close": 0.011, "volume": 34732.0}, {"date": "2024-05-31", "close": 0.011, "volume": 626451.0}, {"date": "2024-06-03", "close": 0.012, "volume": 215364.0}, {"date": "2024-06-04", "close": 0.011, "volume": 576928.0}, {"date": "2024-06-05", "close": 0.012, "volume": 2186905.0}, {"date": "2024-06-06", "close": 0.012, "volume": 1593082.0}, {"date": "2024-06-07", "close": 0.011, "volume": 862650.0}, {"date": "2024-06-11", "close": 0.011, "volume": 15000.0}, {"date": "2024-06-12", "close": 0.011, "volume": 19249.0}, {"date": "2024-06-13", "close": 0.011, "volume": 1090600.0}, {"date": "2024-06-14", "close": 0.012, "volume": 2183319.0}, {"date": "2024-06-17", "close": 0.011, "volume": 3537947.0}, {"date": "2024-06-18", "close": 0.01, "volume": 643778.0}, {"date": "2024-06-19", "close": 0.008, "volume": 4670392.0}, {"date": "2024-06-20", "close": 0.008, "volume": 2310843.0}, {"date": "2024-06-21", "close": 0.009, "volume": 888771.0}, {"date": "2024-06-24", "close": 0.009, "volume": 2334546.0}, {"date": "2024-06-25", "close": 0.009, "volume": 906416.0}, {"date": "2024-06-26", "close": 0.009, "volume": 563021.0}, {"date": "2024-06-27", "close": 0.009, "volume": 1486485.0}, {"date": "2024-06-28", "close": 0.008, "volume": 2662416.0}, {"date": "2024-07-01", "close": 0.009, "volume": 1132922.0}, {"date": "2024-07-02", "close": 0.008, "volume": 623276.0}, {"date": "2024-07-04", "close": 0.01, "volume": 816005.0}, {"date": "2024-07-08", "close": 0.009, "volume": 23653.0}, {"date": "2024-07-09", "close": 0.009, "volume": 204557.0}, {"date": "2024-07-10", "close": 0.008, "volume": 981301.0}, {"date": "2024-07-11", "close": 0.009, "volume": 702066.0}, {"date": "2024-07-12", "close": 0.009, "volume": 205548.0}, {"date": "2024-07-15", "close": 0.008, "volume": 1658942.0}, {"date": "2024-07-16", "close": 0.009, "volume": 243810.0}, {"date": "2024-07-17", "close": 0.009, "volume": 735439.0}, {"date": "2024-07-18", "close": 0.008, "volume": 10.0}, {"date": "2024-07-19", "close": 0.009, "volume": 260006.0}, {"date": "2024-07-22", "close": 0.008, "volume": 100000.0}, {"date": "2024-07-24", "close": 0.008, "volume": 15000.0}, {"date": "2024-07-25", "close": 0.008, "volume": 58000.0}, {"date": "2024-07-26", "close": 0.008, "volume": 4826217.0}, {"date": "2024-07-29", "close": 0.007, "volume": 177000.0}, {"date": "2024-07-30", "close": 0.007, "volume": 4245879.0}, {"date": "2024-07-31", "close": 0.007, "volume": 2767876.0}, {"date": "2024-08-01", "close": 0.007, "volume": 472011.0}, {"date": "2024-08-02", "close": 0.007, "volume": 524010.0}, {"date": "2024-08-05", "close": 0.008, "volume": 255777.0}, {"date": "2024-08-06", "close": 0.007, "volume": 112121.0}, {"date": "2024-08-07", "close": 0.007, "volume": 5000.0}, {"date": "2024-08-08", "close": 0.007, "volume": 85853.0}, {"date": "2024-08-09", "close": 0.007, "volume": 115000.0}, {"date": "2024-08-14", "close": 0.007, "volume": 14999.0}, {"date": "2024-08-15", "close": 0.007, "volume": 498310.0}, {"date": "2024-08-16", "close": 0.0075, "volume": 18375.0}, {"date": "2024-08-19", "close": 0.008, "volume": 3347398.0}, {"date": "2024-08-20", "close": 0.008, "volume": 203.0}, {"date": "2024-08-21", "close": 0.007, "volume": 475002.0}, {"date": "2024-08-23", "close": 0.007, "volume": 900569.0}, {"date": "2024-08-26", "close": 0.008, "volume": 2396701.0}, {"date": "2024-08-27", "close": 0.008, "volume": 154528.0}, {"date": "2024-08-30", "close": 0.0085, "volume": 76666.0}, {"date": "2024-09-02", "close": 0.009, "volume": 69705.0}, {"date": "2024-09-03", "close": 0.009, "volume": 1860916.0}, {"date": "2024-09-04", "close": 0.009, "volume": 981665.0}, {"date": "2024-09-05", "close": 0.01, "volume": 4010237.0}, {"date": "2024-09-06", "close": 0.009, "volume": 3137193.0}, {"date": "2024-09-09", "close": 0.009, "volume": 307887.0}, {"date": "2024-09-10", "close": 0.009, "volume": 82253.0}, {"date": "2024-09-11", "close": 0.01, "volume": 2393534.0}, {"date": "2024-09-12", "close": 0.012, "volume": 4384523.0}, {"date": "2024-09-13", "close": 0.012, "volume": 544217.0}, {"date": "2024-09-16", "close": 0.012, "volume": 498633.0}, {"date": "2024-09-17", "close": 0.011, "volume": 681836.0}, {"date": "2024-09-19", "close": 0.01, "volume": 485217.0}, {"date": "2024-09-20", "close": 0.011, "volume": 63691.0}, {"date": "2024-09-23", "close": 0.011, "volume": 324.0}, {"date": "2024-09-26", "close": 0.01, "volume": 39213.0}, {"date": "2024-09-27", "close": 0.01, "volume": 956910.0}, {"date": "2024-09-30", "close": 0.01, "volume": 926244.0}, {"date": "2024-10-02", "close": 0.01, "volume": 5400.0}, {"date": "2024-10-03", "close": 0.01, "volume": 10680.0}, {"date": "2024-10-07", "close": 0.009, "volume": 3783330.0}, {"date": "2024-10-08", "close": 0.009, "volume": 3360232.0}, {"date": "2024-10-09", "close": 0.0085, "volume": 109314.0}, {"date": "2024-10-10", "close": 0.009, "volume": 3479997.0}, {"date": "2024-10-11", "close": 0.009, "volume": 92698.0}, {"date": "2024-10-14", "close": 0.009, "volume": 721900.0}, {"date": "2024-10-15", "close": 0.01, "volume": 1069602.0}, {"date": "2024-10-16", "close": 0.009, "volume": 2539856.0}, {"date": "2024-10-18", "close": 0.01, "volume": 4047080.0}, {"date": "2024-10-21", "close": 0.008, "volume": 4920087.0}, {"date": "2024-10-22", "close": 0.01, "volume": 2400448.0}, {"date": "2024-10-23", "close": 0.01, "volume": 403165.0}, {"date": "2024-10-24", "close": 0.01, "volume": 265887.0}, {"date": "2024-10-25", "close": 0.01, "volume": 2887941.0}, {"date": "2024-10-28", "close": 0.01, "volume": 1095000.0}, {"date": "2024-10-30", "close": 0.011, "volume": 100000.0}, {"date": "2024-10-31", "close": 0.01, "volume": 500000.0}, {"date": "2024-11-01", "close": 0.01, "volume": 16000.0}, {"date": "2024-11-04", "close": 0.009, "volume": 119789.0}, {"date": "2024-11-06", "close": 0.009, "volume": 352500.0}, {"date": "2024-11-07", "close": 0.01, "volume": 99000.0}, {"date": "2024-11-08", "close": 0.009, "volume": 145000.0}, {"date": "2024-11-11", "close": 0.01, "volume": 1694787.0}, {"date": "2024-11-12", "close": 0.01, "volume": 1144200.0}, {"date": "2024-11-13", "close": 0.01, "volume": 150000.0}, {"date": "2024-11-14", "close": 0.01, "volume": 100.0}, {"date": "2024-11-15", "close": 0.01, "volume": 15566.0}, {"date": "2024-11-18", "close": 0.009, "volume": 210201.0}, {"date": "2024-11-19", "close": 0.01, "volume": 3607851.0}, {"date": "2024-11-20", "close": 0.01, "volume": 139005.0}, {"date": "2024-11-21", "close": 0.01, "volume": 74605.0}, {"date": "2024-11-22", "close": 0.01, "volume": 94330.0}, {"date": "2024-11-25", "close": 0.009, "volume": 1717052.0}, {"date": "2024-11-26", "close": 0.0095, "volume": 116505.0}, {"date": "2024-11-27", "close": 0.01, "volume": 418780.0}, {"date": "2024-11-28", "close": 0.01, "volume": 131560.0}, {"date": "2024-11-29", "close": 0.01, "volume": 40433.0}, {"date": "2024-12-02", "close": 0.01, "volume": 301681.0}, {"date": "2024-12-04", "close": 0.009, "volume": 2090636.0}, {"date": "2024-12-05", "close": 0.009, "volume": 15530.0}, {"date": "2024-12-09", "close": 0.01, "volume": 2215029.0}, {"date": "2024-12-11", "close": 0.011, "volume": 400000.0}, {"date": "2024-12-12", "close": 0.01, "volume": 200000.0}, {"date": "2024-12-13", "close": 0.01, "volume": 1438520.0}, {"date": "2024-12-16", "close": 0.01, "volume": 903625.0}, {"date": "2024-12-17", "close": 0.0095, "volume": 1922593.0}, {"date": "2024-12-19", "close": 0.009, "volume": 200000.0}, {"date": "2024-12-20", "close": 0.009, "volume": 2460508.0}, {"date": "2024-12-23", "close": 0.009, "volume": 1183444.0}, {"date": "2024-12-24", "close": 0.009, "volume": 55128.0}, {"date": "2024-12-27", "close": 0.009, "volume": 360197.0}, {"date": "2024-12-30", "close": 0.01, "volume": 10000.0}, {"date": "2025-01-06", "close": 0.009, "volume": 374781.0}, {"date": "2025-01-07", "close": 0.009, "volume": 199550.0}, {"date": "2025-01-08", "close": 0.01, "volume": 269789.0}, {"date": "2025-01-09", "close": 0.009, "volume": 559116.0}, {"date": "2025-01-10", "close": 0.009, "volume": 100000.0}, {"date": "2025-01-13", "close": 0.008, "volume": 2834951.0}, {"date": "2025-01-14", "close": 0.009, "volume": 2030875.0}, {"date": "2025-01-16", "close": 0.009, "volume": 7223.0}, {"date": "2025-01-17", "close": 0.01, "volume": 117745.0}, {"date": "2025-01-20", "close": 0.01, "volume": 4046242.0}, {"date": "2025-01-21", "close": 0.008, "volume": 2983624.0}, {"date": "2025-01-23", "close": 0.009, "volume": 100000.0}, {"date": "2025-01-24", "close": 0.009, "volume": 1158866.0}, {"date": "2025-01-28", "close": 0.008, "volume": 50000.0}, {"date": "2025-01-29", "close": 0.0085, "volume": 278192.0}, {"date": "2025-01-31", "close": 0.008, "volume": 431986.0}, {"date": "2025-02-03", "close": 0.008, "volume": 2463300.0}, {"date": "2025-02-04", "close": 0.0085, "volume": 254318.0}, {"date": "2025-02-05", "close": 0.008, "volume": 29700.0}, {"date": "2025-02-06", "close": 0.008, "volume": 95263.0}, {"date": "2025-02-07", "close": 0.0085, "volume": 14117.0}, {"date": "2025-02-12", "close": 0.009, "volume": 3543980.0}, {"date": "2025-02-13", "close": 0.009, "volume": 1542224.0}, {"date": "2025-02-14", "close": 0.009, "volume": 1100000.0}, {"date": "2025-02-17", "close": 0.008, "volume": 122943.0}, {"date": "2025-02-18", "close": 0.009, "volume": 4248271.0}, {"date": "2025-02-20", "close": 0.01, "volume": 5575228.0}, {"date": "2025-02-21", "close": 0.008, "volume": 8126457.0}, {"date": "2025-02-24", "close": 0.009, "volume": 429181.0}, {"date": "2025-02-25", "close": 0.009, "volume": 4391912.0}, {"date": "2025-02-26", "close": 0.009, "volume": 56056.0}, {"date": "2025-02-27", "close": 0.009, "volume": 1058447.0}, {"date": "2025-02-28", "close": 0.01, "volume": 282584.0}, {"date": "2025-03-03", "close": 0.01, "volume": 257303.0}, {"date": "2025-03-04", "close": 0.009, "volume": 717684.0}, {"date": "2025-03-05", "close": 0.009, "volume": 676190.0}, {"date": "2025-03-06", "close": 0.009, "volume": 7110.0}, {"date": "2025-03-07", "close": 0.009, "volume": 5532397.0}, {"date": "2025-03-10", "close": 0.009, "volume": 4718.0}, {"date": "2025-03-12", "close": 0.008, "volume": 125013.0}, {"date": "2025-03-13", "close": 0.008, "volume": 574996.0}, {"date": "2025-03-14", "close": 0.007, "volume": 600040.0}, {"date": "2025-03-17", "close": 0.007, "volume": 40000.0}, {"date": "2025-03-18", "close": 0.008, "volume": 2605661.0}, {"date": "2025-03-19", "close": 0.008, "volume": 1010000.0}, {"date": "2025-03-20", "close": 0.007, "volume": 7963131.0}, {"date": "2025-03-21", "close": 0.007, "volume": 3133556.0}, {"date": "2025-03-24", "close": 0.007, "volume": 350000.0}, {"date": "2025-03-25", "close": 0.007, "volume": 561792.0}, {"date": "2025-03-26", "close": 0.007, "volume": 1628486.0}, {"date": "2025-03-27", "close": 0.007, "volume": 329750.0}, {"date": "2025-03-28", "close": 0.008, "volume": 120004.0}, {"date": "2025-04-01", "close": 0.007, "volume": 411589.0}, {"date": "2025-04-02", "close": 0.008, "volume": 1520000.0}, {"date": "2025-04-03", "close": 0.007, "volume": 24851.0}, {"date": "2025-04-04", "close": 0.007, "volume": 1057655.0}, {"date": "2025-04-07", "close": 0.008, "volume": 560102.0}, {"date": "2025-04-08", "close": 0.006, "volume": 2448826.0}, {"date": "2025-04-09", "close": 0.006, "volume": 452099.0}, {"date": "2025-04-10", "close": 0.006, "volume": 90000.0}, {"date": "2025-04-11", "close": 0.006, "volume": 30000.0}, {"date": "2025-04-14", "close": 0.006, "volume": 361668.0}, {"date": "2025-04-15", "close": 0.006, "volume": 5600.0}, {"date": "2025-04-16", "close": 0.007, "volume": 1710000.0}, {"date": "2025-04-17", "close": 0.008, "volume": 270757.0}, {"date": "2025-04-22", "close": 0.008, "volume": 158401.0}, {"date": "2025-04-23", "close": 0.007, "volume": 200000.0}, {"date": "2025-04-24", "close": 0.007, "volume": 270000.0}, {"date": "2025-04-28", "close": 0.008, "volume": 20197.0}, {"date": "2025-04-29", "close": 0.008, "volume": 864963.0}, {"date": "2025-05-01", "close": 0.008, "volume": 53000.0}, {"date": "2025-05-02", "close": 0.007, "volume": 4711577.0}, {"date": "2025-05-05", "close": 0.006, "volume": 117486.0}, {"date": "2025-05-06", "close": 0.006, "volume": 2000000.0}, {"date": "2025-05-07", "close": 0.007, "volume": 17000536.0}, {"date": "2025-05-08", "close": 0.007, "volume": 2303663.0}, {"date": "2025-05-09", "close": 0.007, "volume": 803971.0}, {"date": "2025-05-12", "close": 0.007, "volume": 500000.0}, {"date": "2025-05-13", "close": 0.006, "volume": 2679740.0}, {"date": "2025-05-14", "close": 0.007, "volume": 2703334.0}, {"date": "2025-05-15", "close": 0.007, "volume": 380000.0}, {"date": "2025-05-16", "close": 0.008, "volume": 4817062.0}, {"date": "2025-05-19", "close": 0.007, "volume": 434006.0}, {"date": "2025-05-21", "close": 0.007, "volume": 833110.0}, {"date": "2025-05-22", "close": 0.007, "volume": 176688.0}, {"date": "2025-05-23", "close": 0.007, "volume": 259178.0}, {"date": "2025-05-26", "close": 0.007, "volume": 14860.0}, {"date": "2025-05-28", "close": 0.007, "volume": 246077.0}, {"date": "2025-05-29", "close": 0.006, "volume": 2759529.0}, {"date": "2025-05-30", "close": 0.006, "volume": 50.0}, {"date": "2025-06-02", "close": 0.006, "volume": 471490.0}, {"date": "2025-06-03", "close": 0.0065, "volume": 189359.0}, {"date": "2025-06-04", "close": 0.007, "volume": 7151098.0}, {"date": "2025-06-05", "close": 0.007, "volume": 1229616.0}, {"date": "2025-06-06", "close": 0.008, "volume": 961460.0}, {"date": "2025-06-10", "close": 0.007, "volume": 3865267.0}, {"date": "2025-06-11", "close": 0.007, "volume": 156140.0}, {"date": "2025-06-12", "close": 0.007, "volume": 3295592.0}, {"date": "2025-06-13", "close": 0.007, "volume": 1150000.0}, {"date": "2025-06-16", "close": 0.007, "volume": 188410.0}, {"date": "2025-06-17", "close": 0.007, "volume": 20000.0}, {"date": "2025-06-18", "close": 0.007, "volume": 1450852.0}, {"date": "2025-06-19", "close": 0.007, "volume": 284000.0}, {"date": "2025-06-20", "close": 0.007, "volume": 3295503.0}, {"date": "2025-06-23", "close": 0.006, "volume": 10000.0}, {"date": "2025-06-24", "close": 0.006, "volume": 47560.0}, {"date": "2025-06-25", "close": 0.006, "volume": 150000.0}, {"date": "2025-06-26", "close": 0.005, "volume": 6984506.0}, {"date": "2025-06-27", "close": 0.006, "volume": 3900371.0}, {"date": "2025-06-30", "close": 0.006, "volume": 6417599.0}, {"date": "2025-07-01", "close": 0.006, "volume": 24147.0}, {"date": "2025-07-03", "close": 0.007, "volume": 4367331.0}, {"date": "2025-07-04", "close": 0.007, "volume": 1074057.0}, {"date": "2025-07-07", "close": 0.006, "volume": 95362.0}, {"date": "2025-07-08", "close": 0.006, "volume": 8918.0}, {"date": "2025-07-10", "close": 0.006, "volume": 11000.0}, {"date": "2025-07-14", "close": 0.006, "volume": 111.0}, {"date": "2025-07-15", "close": 0.006, "volume": 35000.0}, {"date": "2025-07-16", "close": 0.006, "volume": 1632750.0}, {"date": "2025-07-17", "close": 0.006, "volume": 1.0}, {"date": "2025-07-18", "close": 0.006, "volume": 1002748.0}, {"date": "2025-07-21", "close": 0.006, "volume": 1983730.0}, {"date": "2025-07-22", "close": 0.007, "volume": 104223.0}, {"date": "2025-07-23", "close": 0.006, "volume": 635789.0}, {"date": "2025-07-24", "close": 0.006, "volume": 216000.0}, {"date": "2025-07-28", "close": 0.006, "volume": 367064.0}, {"date": "2025-07-29", "close": 0.006, "volume": 7300.0}, {"date": "2025-07-30", "close": 0.006, "volume": 1113111.0}, {"date": "2025-07-31", "close": 0.006, "volume": 10405.0}, {"date": "2025-08-01", "close": 0.006, "volume": 318083.0}, {"date": "2025-08-04", "close": 0.006, "volume": 1411489.0}, {"date": "2025-08-05", "close": 0.007, "volume": 1226420.0}, {"date": "2025-08-06", "close": 0.006, "volume": 1150000.0}, {"date": "2025-08-07", "close": 0.007, "volume": 285500.0}, {"date": "2025-08-08", "close": 0.007, "volume": 600000.0}, {"date": "2025-08-11", "close": 0.006, "volume": 10000.0}, {"date": "2025-08-12", "close": 0.006, "volume": 500000.0}, {"date": "2025-08-14", "close": 0.006, "volume": 1036828.0}, {"date": "2025-08-18", "close": 0.006, "volume": 12500.0}, {"date": "2025-08-19", "close": 0.007, "volume": 1050000.0}, {"date": "2025-08-20", "close": 0.006, "volume": 1099531.0}, {"date": "2025-08-21", "close": 0.007, "volume": 953357.0}, {"date": "2025-08-22", "close": 0.007, "volume": 500.0}, {"date": "2025-08-25", "close": 0.007, "volume": 1343372.0}, {"date": "2025-08-26", "close": 0.006, "volume": 133793.0}, {"date": "2025-08-27", "close": 0.007, "volume": 1596975.0}, {"date": "2025-08-28", "close": 0.007, "volume": 78571.0}, {"date": "2025-08-29", "close": 0.007, "volume": 1748935.0}, {"date": "2025-09-01", "close": 0.0065, "volume": 945124.0}, {"date": "2025-09-02", "close": 0.007, "volume": 8390632.0}, {"date": "2025-09-03", "close": 0.008, "volume": 755714.0}, {"date": "2025-09-04", "close": 0.007, "volume": 4087283.0}, {"date": "2025-09-05", "close": 0.007, "volume": 340018.0}, {"date": "2025-09-08", "close": 0.007, "volume": 70454.0}, {"date": "2025-09-09", "close": 0.008, "volume": 131179.0}, {"date": "2025-09-10", "close": 0.008, "volume": 204000.0}, {"date": "2025-09-11", "close": 0.007, "volume": 2463206.0}, {"date": "2025-09-16", "close": 0.007, "volume": 22206.0}, {"date": "2025-09-17", "close": 0.006, "volume": 50000.0}, {"date": "2025-09-18", "close": 0.006, "volume": 20125.0}, {"date": "2025-09-19", "close": 0.007, "volume": 6386067.0}, {"date": "2025-09-22", "close": 0.008, "volume": 2299999.0}, {"date": "2025-09-23", "close": 0.008, "volume": 101369.0}, {"date": "2025-09-25", "close": 0.007, "volume": 2193402.0}, {"date": "2025-09-26", "close": 0.008, "volume": 252500.0}, {"date": "2025-09-29", "close": 0.007, "volume": 664674.0}, {"date": "2025-09-30", "close": 0.007, "volume": 18378.0}, {"date": "2025-10-01", "close": 0.007, "volume": 35500.0}, {"date": "2025-10-02", "close": 0.008, "volume": 1139323.0}, {"date": "2025-10-03", "close": 0.008, "volume": 150546.0}, {"date": "2025-10-07", "close": 0.007, "volume": 261109.0}, {"date": "2025-10-08", "close": 0.007, "volume": 261558.0}, {"date": "2025-10-09", "close": 0.007, "volume": 350000.0}, {"date": "2025-10-10", "close": 0.007, "volume": 217824.0}, {"date": "2025-10-13", "close": 0.0075, "volume": 2126919.0}, {"date": "2025-10-14", "close": 0.008, "volume": 210099.0}, {"date": "2025-10-15", "close": 0.008, "volume": 598938.0}, {"date": "2025-10-16", "close": 0.009, "volume": 12503665.0}, {"date": "2025-10-17", "close": 0.008, "volume": 7319596.0}, {"date": "2025-10-20", "close": 0.009, "volume": 812022.0}, {"date": "2025-10-21", "close": 0.009, "volume": 328203.0}, {"date": "2025-10-22", "close": 0.008, "volume": 5610125.0}, {"date": "2025-10-23", "close": 0.0075, "volume": 30059.0}, {"date": "2025-10-24", "close": 0.0075, "volume": 4331576.0}, {"date": "2025-10-27", "close": 0.0075, "volume": 110000.0}, {"date": "2025-10-28", "close": 0.007, "volume": 100000.0}, {"date": "2025-10-29", "close": 0.007, "volume": 728000.0}, {"date": "2025-10-30", "close": 0.007, "volume": 3598910.0}, {"date": "2025-10-31", "close": 0.007, "volume": 68550.0}, {"date": "2025-11-04", "close": 0.007, "volume": 3416037.0}, {"date": "2025-11-05", "close": 0.007, "volume": 553219.0}, {"date": "2025-11-12", "close": 0.006, "volume": 26960.0}, {"date": "2025-11-13", "close": 0.0075, "volume": 1318237.0}, {"date": "2025-11-14", "close": 0.007, "volume": 180000.0}, {"date": "2025-11-17", "close": 0.007, "volume": 2597765.0}, {"date": "2025-11-18", "close": 0.006, "volume": 1005754.0}, {"date": "2025-11-21", "close": 0.006, "volume": 130000.0}, {"date": "2025-11-25", "close": 0.0065, "volume": 5000.0}, {"date": "2025-11-26", "close": 0.007, "volume": 521333.0}, {"date": "2025-11-27", "close": 0.006, "volume": 1401116.0}, {"date": "2025-11-28", "close": 0.006, "volume": 95299.0}, {"date": "2025-12-02", "close": 0.006, "volume": 321712.0}, {"date": "2025-12-03", "close": 0.0065, "volume": 64847.0}, {"date": "2025-12-05", "close": 0.006, "volume": 24100.0}, {"date": "2025-12-08", "close": 0.0065, "volume": 100000.0}, {"date": "2025-12-10", "close": 0.006, "volume": 83044.0}, {"date": "2025-12-11", "close": 0.006, "volume": 15000.0}, {"date": "2025-12-12", "close": 0.0065, "volume": 1000.0}, {"date": "2025-12-15", "close": 0.007, "volume": 2206554.0}, {"date": "2025-12-16", "close": 0.007, "volume": 610227.0}, {"date": "2025-12-18", "close": 0.007, "volume": 52647.0}, {"date": "2025-12-19", "close": 0.0065, "volume": 415236.0}, {"date": "2025-12-22", "close": 0.006, "volume": 462000.0}, {"date": "2025-12-24", "close": 0.006, "volume": 571001.0}, {"date": "2025-12-29", "close": 0.006, "volume": 210000.0}, {"date": "2025-12-30", "close": 0.0065, "volume": 46000.0}, {"date": "2025-12-31", "close": 0.0065, "volume": 100000.0}, {"date": "2026-01-02", "close": 0.007, "volume": 1135805.0}, {"date": "2026-01-05", "close": 0.007, "volume": 2287255.0}, {"date": "2026-01-06", "close": 0.007, "volume": 513834.0}, {"date": "2026-01-07", "close": 0.007, "volume": 1063000.0}, {"date": "2026-01-08", "close": 0.007, "volume": 492523.0}, {"date": "2026-01-09", "close": 0.008, "volume": 321905.0}, {"date": "2026-01-12", "close": 0.008, "volume": 108488.0}, {"date": "2026-01-13", "close": 0.008, "volume": 31000.0}, {"date": "2026-01-14", "close": 0.007, "volume": 768909.0}, {"date": "2026-01-15", "close": 0.007, "volume": 766753.0}, {"date": "2026-01-16", "close": 0.007, "volume": 339063.0}, {"date": "2026-01-19", "close": 0.0075, "volume": 217532.0}, {"date": "2026-01-20", "close": 0.007, "volume": 5222321.0}, {"date": "2026-01-21", "close": 0.0075, "volume": 253500.0}, {"date": "2026-01-22", "close": 0.008, "volume": 300000.0}, {"date": "2026-01-27", "close": 0.008, "volume": 8934761.0}, {"date": "2026-01-28", "close": 0.007, "volume": 64150.0}, {"date": "2026-01-29", "close": 0.008, "volume": 769361.0}, {"date": "2026-01-30", "close": 0.007, "volume": 2530000.0}, {"date": "2026-02-02", "close": 0.007, "volume": 1132805.0}, {"date": "2026-02-03", "close": 0.007, "volume": 70000.0}, {"date": "2026-02-04", "close": 0.008, "volume": 600000.0}, {"date": "2026-02-05", "close": 0.007, "volume": 2134999.0}, {"date": "2026-02-06", "close": 0.008, "volume": 6025000.0}, {"date": "2026-02-09", "close": 0.007, "volume": 50000.0}, {"date": "2026-02-10", "close": 0.007, "volume": 330.0}, {"date": "2026-02-11", "close": 0.007, "volume": 57432.0}, {"date": "2026-02-12", "close": 0.008, "volume": 160062.0}, {"date": "2026-02-13", "close": 0.007, "volume": 313775.0}, {"date": "2026-02-16", "close": 0.007, "volume": 722586.0}, {"date": "2026-02-17", "close": 0.006, "volume": 2185457.0}, {"date": "2026-02-18", "close": 0.007, "volume": 383931.0}, {"date": "2026-02-19", "close": 0.007, "volume": 1566405.0}, {"date": "2026-02-20", "close": 0.0065, "volume": 892091.0}, {"date": "2026-02-23", "close": 0.006, "volume": 1996458.0}, {"date": "2026-02-24", "close": 0.006, "volume": 1650297.0}, {"date": "2026-02-25", "close": 0.007, "volume": 4162587.0}, {"date": "2026-02-26", "close": 0.0075, "volume": 1772475.0}, {"date": "2026-02-27", "close": 0.008, "volume": 3416108.0}, {"date": "2026-03-02", "close": 0.008, "volume": 2950495.0}, {"date": "2026-03-03", "close": 0.008, "volume": 4795000.0}, {"date": "2026-03-04", "close": 0.007, "volume": 2950508.0}, {"date": "2026-03-05", "close": 0.007, "volume": 36872.0}, {"date": "2026-03-09", "close": 0.007, "volume": 170743.0}, {"date": "2026-03-10", "close": 0.007, "volume": 173780.0}, {"date": "2026-03-11", "close": 0.008, "volume": 295000.0}, {"date": "2026-03-13", "close": 0.007, "volume": 1259875.0}, {"date": "2026-03-16", "close": 0.0075, "volume": 920259.0}, {"date": "2026-03-17", "close": 0.007, "volume": 132836.0}, {"date": "2026-03-18", "close": 0.007, "volume": 1968635.0}, {"date": "2026-03-19", "close": 0.0065, "volume": 112053.0}, {"date": "2026-03-23", "close": 0.008, "volume": 7609642.0}, {"date": "2026-03-24", "close": 0.008, "volume": 708500.0}, {"date": "2026-03-25", "close": 0.007, "volume": 270735.0}, {"date": "2026-03-26", "close": 0.008, "volume": 630620.0}, {"date": "2026-03-27", "close": 0.007, "volume": 3137333.0}, {"date": "2026-03-30", "close": 0.007, "volume": 272920.0}, {"date": "2026-03-31", "close": 0.007, "volume": 343727.0}, {"date": "2026-04-02", "close": 0.007, "volume": 2111454.0}, {"date": "2026-04-07", "close": 0.007, "volume": 305148.0}, {"date": "2026-04-08", "close": 0.007, "volume": 1466574.0}, {"date": "2026-04-09", "close": 0.007, "volume": 1412265.0}, {"date": "2026-04-10", "close": 0.007, "volume": 1000000.0}, {"date": "2026-04-13", "close": 0.007, "volume": 352809.0}, {"date": "2026-04-14", "close": 0.007, "volume": 263994.0}, {"date": "2026-04-15", "close": 0.007, "volume": 91905.0}, {"date": "2026-04-16", "close": 0.007, "volume": 171302.0}, {"date": "2026-04-17", "close": 0.007, "volume": 28236.0}, {"date": "2026-04-20", "close": 0.007, "volume": 308349.0}, {"date": "2026-04-21", "close": 0.008, "volume": 374107.0}, {"date": "2026-04-22", "close": 0.007, "volume": 2.0}, {"date": "2026-04-23", "close": 0.007, "volume": 282142.0}, {"date": "2026-04-24", "close": 0.007, "volume": 678197.0}, {"date": "2026-04-28", "close": 0.007, "volume": 378982.0}, {"date": "2026-04-29", "close": 0.007, "volume": 49000.0}, {"date": "2026-04-30", "close": 0.0065, "volume": 82364.0}, {"date": "2026-05-01", "close": 0.007, "volume": 935875.0}, {"date": "2026-05-04", "close": 0.008, "volume": 10048004.0}, {"date": "2026-05-05", "close": 0.008, "volume": 1300638.0}, {"date": "2026-05-06", "close": 0.007, "volume": 22447.0}, {"date": "2026-05-07", "close": 0.008, "volume": 2104191.0}, {"date": "2026-05-08", "close": 0.009, "volume": 7484930.0}, {"date": "2026-05-11", "close": 0.008, "volume": 959131.0}, {"date": "2026-05-12", "close": 0.009, "volume": 799598.0}, {"date": "2026-05-13", "close": 0.009, "volume": 600000.0}, {"date": "2026-05-14", "close": 0.008, "volume": 2452500.0}, {"date": "2026-05-15", "close": 0.008, "volume": 3882089.0}, {"date": "2026-05-18", "close": 0.009, "volume": 676000.0}, {"date": "2026-05-19", "close": 0.008, "volume": 134175.0}, {"date": "2026-05-20", "close": 0.008, "volume": 89000.0}, {"date": "2026-05-21", "close": 0.008, "volume": 6143785.0}, {"date": "2026-05-22", "close": 0.008, "volume": 100000.0}, {"date": "2026-05-25", "close": 0.008, "volume": 2204468.0}, {"date": "2026-05-26", "close": 0.008, "volume": 15000.0}, {"date": "2026-05-27", "close": 0.008, "volume": 594279.0}, {"date": "2026-05-28", "close": 0.007, "volume": 600000.0}, {"date": "2026-05-29", "close": 0.008, "volume": 410677.0}, {"date": "2026-06-01", "close": 0.008, "volume": 138750.0}, {"date": "2026-06-02", "close": 0.008, "volume": 649166.0}, {"date": "2026-06-03", "close": 0.007, "volume": 539018.0}, {"date": "2026-06-04", "close": 0.0075, "volume": 120000.0}, {"date": "2026-06-09", "close": 0.007, "volume": 997500.0}, {"date": "2026-06-10", "close": 0.007, "volume": 8878905.0}, {"date": "2026-06-11", "close": 0.007, "volume": 2487578.0}, {"date": "2026-06-12", "close": 0.007, "volume": 96187.0}, {"date": "2026-06-15", "close": 0.007, "volume": 267120.0}, {"date": "2026-06-16", "close": 0.007, "volume": 419756.0}, {"date": "2026-06-17", "close": 0.008, "volume": 1640650.0}, {"date": "2026-06-18", "close": 0.007, "volume": 107397.0}, {"date": "2026-06-19", "close": 0.007, "volume": 1.0}, {"date": "2026-06-22", "close": 0.007, "volume": 60000.0}, {"date": "2026-06-23", "close": 0.007, "volume": 166000.0}, {"date": "2026-06-24", "close": 0.007, "volume": 20994.0}, {"date": "2026-06-25", "close": 0.007, "volume": 5843528.0}, {"date": "2026-06-26", "close": 0.007, "volume": 452099.0}, {"date": "2026-06-29", "close": 0.007, "volume": 400050.0}, {"date": "2026-06-30", "close": 0.006, "volume": 154851.0}, {"date": "2026-07-01", "close": 0.007, "volume": 1921698.0}, {"date": "2026-07-03", "close": 0.007, "volume": 73174.0}, {"date": "2026-07-06", "close": 0.007, "volume": 950009.0}, {"date": "2026-07-07", "close": 0.008, "volume": 100000.0}, {"date": "2026-07-08", "close": 0.007, "volume": 53118.0}, {"date": "2026-07-09", "close": 0.007, "volume": 1052360.0}, {"date": "2026-07-10", "close": 0.007, "volume": 156.0}, {"date": "2026-07-13", "close": 0.007, "volume": 90000.0}, {"date": "2026-07-15", "close": 0.007, "volume": 572105.0}, {"date": "2026-07-16", "close": 0.007, "volume": 71038.0}, {"date": "2026-07-17", "close": 0.008, "volume": 598131.0}, {"date": "2026-07-21", "close": 0.007, "volume": 1745197.0}, {"date": "2026-07-22", "close": 0.007, "volume": 151000.0}, {"date": "2026-07-24", "close": 0.0075, "volume": 150000.0}, {"date": "2026-07-29", "close": 0.007, "volume": 2748013.0}, {"date": "2026-07-31", "close": 0.007, "volume": 1574249.0}, {"date": "2026-08-03", "close": 0.007, "volume": 51661.0}, {"date": "2026-08-04", "close": 0.007, "volume": 188617.0}, {"date": "2026-08-05", "close": 0.007, "volume": 198296.0}, {"date": "2026-08-06", "close": 0.007, "volume": 26090.0}, {"date": "2026-08-10", "close": 0.007, "volume": 259625.0}, {"date": "2026-08-11", "close": 0.007, "volume": 587593.0}, {"date": "2026-08-12", "close": 0.007, "volume": 638450.0}, {"date": "2026-08-13", "close": 0.007, "volume": 240000.0}, {"date": "2026-08-17", "close": 0.007, "volume": 1125.0}, {"date": "2026-08-18", "close": 0.007, "volume": 100000.0}, {"date": "2026-08-19", "close": 0.007, "volume": 700000.0}, {"date": "2026-08-20", "close": 0.008, "volume": 739117.0}, {"date": "2026-08-21", "close": 0.007, "volume": 68965.0}, {"date": "2026-08-24", "close": 0.007, "volume": 25641.0}, {"date": "2026-08-25", "close": 0.007, "volume": 100000.0}, {"date": "2026-08-26", "close": 0.008, "volume": 165486.0}, {"date": "2026-08-27", "close": 0.007, "volume": 22639.0}, {"date": "2026-08-28", "close": 0.007, "volume": 976400.0}, {"date": "2026-08-31", "close": 0.007, "volume": 125360.0}, {"date": "2026-09-01", "close": 0.0075, "volume": 100000.0}, {"date": "2026-09-02", "close": 0.008, "volume": 1079801.0}, {"date": "2026-09-03", "close": 0.007, "volume": 59140.0}, {"date": "2026-09-04", "close": 0.007, "volume": 522351.0}, {"date": "2026-09-07", "close": 0.008, "volume": 2000000.0}], "refreshing": true}