{"ticker": "MBH", "overview": {"name": "Maggie Beer Holdings Ltd", "country": "Australia", "industry": "Food, Beverage & Tobacco"}, "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": "MBH", "has_prices": true, "as_of": "2026-09-07", "last": 0.0605, "prev_close": 0.053, "change": 0.0075, "change_pct": 0.14150943396226415, "session_volume": 94576.0, "vwap_5": 0.0573871856577757, "vwap_20": 0.06081126050898601, "vwap_60": 0.06964657473287134, "vwap_250": 0.07944856447759066, "high_52w": 0.11, "low_52w": 0.053, "avg_volume_20": 31615.8, "sessions": 400, "market_cap": {"value": 24639392.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03160247", "src": "ASX", "ticker": "MBH", "cik": "", "company": "Maggie Beer Holdings Ltd", "company_raw": "Maggie Beer Holdings Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on MBH", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03160247", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5260}, {"id": "ASX-03158712", "src": "ASX", "ticker": "MBH", "cik": "", "company": "Maggie Beer Holdings Ltd", "company_raw": "Maggie Beer Holdings Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on MBH", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03158712", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8140}, {"id": "ASX-03158704", "src": "ASX", "ticker": "MBH", "cik": "", "company": "Maggie Beer Holdings Ltd", "company_raw": "Maggie Beer Holdings Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on MBH", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03158704", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8140}, {"id": "ASX-03158238", "src": "ASX", "ticker": "MBH", "cik": "", "company": "Maggie Beer Holdings Ltd", "company_raw": "Maggie Beer Holdings Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on MBH", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03158238", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8140}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "SIEANA PTY LTD", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-28", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154645-3A705236", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Tom Kiing", "notice_type": "3Y", "direct_shares": 23869958.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-28", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154653-3A705238", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Amended", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-05-02", "source_url": "https://www.marketindex.com.au/asx/mbh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "H Robertson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-10-21", "source_url": "https://www.marketindex.com.au/asx/mbh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Martin Burke", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-01-21", "source_url": "https://www.marketindex.com.au/asx/mbh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jeff Kennett", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-01-21", "source_url": "https://www.marketindex.com.au/asx/mbh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Tom Kiing", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-01-21", "source_url": "https://www.marketindex.com.au/asx/mbh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Martin Burke", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-12-17", "source_url": "https://www.marketindex.com.au/asx/mbh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jeff Kennett", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-12-17", "source_url": "https://www.marketindex.com.au/asx/mbh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Tom Kiing", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-12-17", "source_url": "https://www.marketindex.com.au/asx/mbh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Additional 'Close Period' Disclosure", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2011-04-06", "source_url": "https://www.marketindex.com.au/asx/mbh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Additional 'Close Period' Disclosure", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2011-04-06", "source_url": "https://www.marketindex.com.au/asx/mbh", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-30", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156188-3A705502", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-27", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154179-3A705152", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-16", "source_url": "https://www.marketindex.com.au/asx/mbh", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-16", "source_url": "https://www.marketindex.com.au/asx/mbh", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-16", "source_url": "https://www.marketindex.com.au/asx/mbh", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-16", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03100724-3A695411", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-16", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03100728-3A695412", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-16", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03100729-3A695413", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-24", "source_url": "https://www.marketindex.com.au/asx/mbh", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-24", "source_url": "https://www.marketindex.com.au/asx/mbh", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-23", "source_url": "https://www.marketindex.com.au/asx/mbh", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-23", "source_url": "https://www.marketindex.com.au/asx/mbh", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-23", "source_url": "https://www.marketindex.com.au/asx/mbh", "needs_ocr": 0}], "directors": [{"name": "Tom Kiing", "first_seen": "2013-12-17", "last_seen": "2026-10-28", "status": "current", "notices": 3}, {"name": "Additional 'Close Period' Disclosure", "first_seen": "2011-04-06", "last_seen": "2011-04-06", "status": "past", "notices": 2}, {"name": "Martin Burke", "first_seen": "2013-12-17", "last_seen": "2014-01-21", "status": "past", "notices": 2}, {"name": "Jeff Kennett", "first_seen": "2013-12-17", "last_seen": "2014-01-21", "status": "past", "notices": 2}, {"name": "H Robertson", "first_seen": "2020-10-21", "last_seen": "2020-10-21", "status": "past", "notices": 1}, {"name": "Amended", "first_seen": "2021-05-02", "last_seen": "2021-05-02", "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": "2026-11-01", "form": "Notice Of Meeting", "title": "AGM and DIrector Retirement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156941-3A705614"}, {"date": "2026-10-30", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156516-3A705557"}, {"date": "2026-10-30", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156188-3A705502"}, {"date": "2026-10-28", "form": "Security Holder Details", "title": "Change of Director's Interest Notice (T. Kiing)", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154653-3A705238"}, {"date": "2026-10-28", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154645-3A705236"}], "performance": {"ticker": "MBH", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2004-08-27", "close": 37.27735616, "volume": 1080.0}, {"date": "2004-08-30", "close": 39.02473223, "volume": 416.0}, {"date": "2004-08-31", "close": 45.43177782, "volume": 1302.0}, {"date": "2004-09-01", "close": 40.18964961, "volume": 348.0}, {"date": "2004-09-02", "close": 40.18964961, "volume": 372.0}, {"date": "2004-09-03", "close": 42.51948437, "volume": 355.0}, {"date": "2004-09-06", "close": 43.10194306, "volume": 113.0}, {"date": "2004-09-07", "close": 41.93702568, "volume": 91.0}, {"date": "2004-09-08", "close": 40.7721083, "volume": 135.0}, {"date": "2004-09-10", "close": 41.93702568, "volume": 26.0}, {"date": "2004-09-13", "close": 32.61768664, "volume": 119.0}, {"date": "2004-09-14", "close": 33.20014533, "volume": 9.0}, {"date": "2004-09-15", "close": 37.27735616, "volume": 422.0}, {"date": "2004-09-17", "close": 37.85981485, "volume": 86.0}, {"date": "2004-09-20", "close": 37.85981485, "volume": 29.0}, {"date": "2004-09-21", "close": 38.44227354, "volume": 85.0}, {"date": "2004-09-23", "close": 38.44227354, "volume": 386.0}, {"date": "2004-09-28", "close": 34.9475214, "volume": 687.0}, {"date": "2004-09-29", "close": 33.20014533, "volume": 38.0}, {"date": "2004-09-30", "close": 34.9475214, "volume": 92.0}, {"date": "2004-10-04", "close": 34.9475214, "volume": 435.0}, {"date": "2004-10-05", "close": 33.78260402, "volume": 4.0}, {"date": "2004-10-06", "close": 28.54047581, "volume": 92.0}, {"date": "2004-10-11", "close": 29.1229345, "volume": 129.0}, {"date": "2004-10-12", "close": 30.28785188, "volume": 60.0}, {"date": "2004-10-13", "close": 34.9475214, "volume": 965.0}, {"date": "2004-10-14", "close": 38.44227354, "volume": 2983.0}, {"date": "2004-10-15", "close": 40.7721083, "volume": 2410.0}, {"date": "2004-10-18", "close": 46.5966952, "volume": 6014.0}, {"date": "2004-10-19", "close": 46.5966952, "volume": 210.0}, {"date": "2004-10-20", "close": 46.5966952, "volume": 3824.0}, {"date": "2004-10-21", "close": 44.84931913, "volume": 700.0}, {"date": "2004-10-22", "close": 40.7721083, "volume": 5524.0}, {"date": "2004-10-25", "close": 40.7721083, "volume": 86.0}, {"date": "2004-10-26", "close": 40.7721083, "volume": 1160.0}, {"date": "2004-10-27", "close": 40.7721083, "volume": 258.0}, {"date": "2004-10-28", "close": 39.60719092, "volume": 348.0}, {"date": "2004-10-29", "close": 40.7721083, "volume": 57.0}, {"date": "2004-11-01", "close": 39.60719092, "volume": 11.0}, {"date": "2004-11-02", "close": 45.43177782, "volume": 172.0}, {"date": "2004-11-10", "close": 39.60719092, "volume": 515.0}, {"date": "2004-11-11", "close": 33.78260402, "volume": 112.0}, {"date": "2004-11-12", "close": 38.44227354, "volume": 321.0}, {"date": "2004-11-16", "close": 36.11243878, "volume": 589.0}, {"date": "2004-11-18", "close": 32.61768664, "volume": 601.0}, {"date": "2004-11-19", "close": 33.78260402, "volume": 22.0}, {"date": "2004-11-22", "close": 33.78260402, "volume": 81.0}, {"date": "2004-11-23", "close": 33.78260402, "volume": 62.0}, {"date": "2004-11-26", "close": 36.69489747, "volume": 498.0}, {"date": "2004-11-29", "close": 35.52998009, "volume": 250.0}, {"date": "2004-11-30", "close": 36.11243878, "volume": 258.0}, {"date": "2004-12-06", "close": 33.78260402, "volume": 105.0}, {"date": "2004-12-07", "close": 32.61768664, "volume": 36.0}, {"date": "2004-12-09", "close": 33.20014533, "volume": 404.0}, {"date": "2004-12-10", "close": 33.20014533, "volume": 23.0}, {"date": "2004-12-14", "close": 32.61768664, "volume": 42.0}, {"date": "2004-12-16", "close": 32.61768664, "volume": 37.0}, {"date": "2004-12-17", "close": 30.28785188, "volume": 429.0}, {"date": "2004-12-20", "close": 29.1229345, "volume": 858.0}, {"date": "2004-12-23", "close": 33.20014533, "volume": 300.0}, {"date": "2004-12-29", "close": 34.9475214, "volume": 705.0}, {"date": "2004-12-31", "close": 32.03522795, "volume": 23.0}, {"date": "2005-01-04", "close": 34.9475214, "volume": 34.0}, {"date": "2005-01-05", "close": 32.03522795, "volume": 10.0}, {"date": "2005-01-07", "close": 32.61768664, "volume": 134.0}, {"date": "2005-01-10", "close": 32.61768664, "volume": 6.0}, {"date": "2005-01-13", "close": 36.69489747, "volume": 205.0}, {"date": "2005-01-14", "close": 35.52998009, "volume": 86.0}, {"date": "2005-01-19", "close": 34.9475214, "volume": 26.0}, {"date": "2005-01-20", "close": 34.9475214, "volume": 19.0}, {"date": "2005-01-21", "close": 34.9475214, "volume": 38.0}, {"date": "2005-01-25", "close": 36.11243878, "volume": 43.0}, {"date": "2005-01-27", "close": 34.9475214, "volume": 811.0}, {"date": "2005-01-28", "close": 34.9475214, "volume": 105.0}, {"date": "2005-01-31", "close": 34.9475214, "volume": 202.0}, {"date": "2005-02-01", "close": 34.9475214, "volume": 55.0}, {"date": "2005-02-03", "close": 34.36506271, "volume": 2.0}, {"date": "2005-02-04", "close": 33.78260402, "volume": 127.0}, {"date": "2005-02-07", "close": 34.9475214, "volume": 86.0}, {"date": "2005-02-08", "close": 33.78260402, "volume": 11.0}, {"date": "2005-02-11", "close": 36.11243878, "volume": 215.0}, {"date": "2005-02-14", "close": 36.11243878, "volume": 258.0}, {"date": "2005-02-15", "close": 33.78260402, "volume": 19.0}, {"date": "2005-02-17", "close": 30.28785188, "volume": 25.0}, {"date": "2005-02-21", "close": 30.87031057, "volume": 1030.0}, {"date": "2005-02-23", "close": 30.87031057, "volume": 10.0}, {"date": "2005-02-28", "close": 30.28785188, "volume": 1173.0}, {"date": "2005-03-01", "close": 30.28785188, "volume": 795.0}, {"date": "2005-03-03", "close": 32.61768664, "volume": 215.0}, {"date": "2005-03-04", "close": 31.45276926, "volume": 11.0}, {"date": "2005-03-11", "close": 34.9475214, "volume": 179.0}, {"date": "2005-03-14", "close": 39.60719092, "volume": 142.0}, {"date": "2005-03-16", "close": 39.60719092, "volume": 96.0}, {"date": "2005-03-18", "close": 34.9475214, "volume": 242.0}, {"date": "2005-03-22", "close": 34.9475214, "volume": 62.0}, {"date": "2005-03-23", "close": 32.61768664, "volume": 19.0}, {"date": "2005-03-30", "close": 34.9475214, "volume": 17.0}, {"date": "2005-03-31", "close": 32.61768664, "volume": 86.0}, {"date": "2005-04-04", "close": 34.9475214, "volume": 13.0}, {"date": "2005-04-05", "close": 36.11243878, "volume": 19.0}, {"date": "2005-04-06", "close": 36.11243878, "volume": 12.0}, {"date": "2005-04-07", "close": 39.60719092, "volume": 146.0}, {"date": "2005-04-08", "close": 39.60719092, "volume": 451.0}, {"date": "2005-04-11", "close": 38.44227354, "volume": 258.0}, {"date": "2005-04-12", "close": 38.44227354, "volume": 129.0}, {"date": "2005-04-13", "close": 34.9475214, "volume": 183.0}, {"date": "2005-04-15", "close": 34.36506271, "volume": 196.0}, {"date": "2005-04-18", "close": 39.60719092, "volume": 105.0}, {"date": "2005-04-19", "close": 38.44227354, "volume": 151.0}, {"date": "2005-04-21", "close": 38.44227354, "volume": 120.0}, {"date": "2005-04-22", "close": 33.78260402, "volume": 5.0}, {"date": "2005-04-28", "close": 43.10194306, "volume": 629.0}, {"date": "2005-04-29", "close": 41.93702568, "volume": 208.0}, {"date": "2005-05-02", "close": 45.43177782, "volume": 1273.0}, {"date": "2005-05-03", "close": 48.34407127, "volume": 559.0}, {"date": "2005-05-04", "close": 52.4212821, "volume": 1401.0}, {"date": "2005-05-05", "close": 55.91603424, "volume": 866.0}, {"date": "2005-05-06", "close": 50.09144734, "volume": 448.0}, {"date": "2005-05-09", "close": 45.43177782, "volume": 989.0}, {"date": "2005-05-10", "close": 45.43177782, "volume": 258.0}, {"date": "2005-05-11", "close": 46.5966952, "volume": 106.0}, {"date": "2005-05-13", "close": 46.5966952, "volume": 376.0}, {"date": "2005-05-16", "close": 47.76161258, "volume": 42.0}, {"date": "2005-05-17", "close": 46.5966952, "volume": 65.0}, {"date": "2005-05-18", "close": 47.76161258, "volume": 268.0}, {"date": "2005-05-19", "close": 53.58619948, "volume": 1073.0}, {"date": "2005-05-20", "close": 58.245869, "volume": 737.0}, {"date": "2005-05-23", "close": 62.90553852, "volume": 1260.0}, {"date": "2005-05-24", "close": 58.245869, "volume": 342.0}, {"date": "2005-05-25", "close": 58.245869, "volume": 574.0}, {"date": "2005-05-26", "close": 58.245869, "volume": 31.0}, {"date": "2005-05-27", "close": 58.245869, "volume": 282.0}, {"date": "2005-05-30", "close": 54.75111686, "volume": 558.0}, {"date": "2005-05-31", "close": 58.245869, "volume": 38.0}, {"date": "2005-06-01", "close": 60.57570376, "volume": 345.0}, {"date": "2005-06-02", "close": 62.90553852, "volume": 601.0}, {"date": "2005-06-03", "close": 64.0704559, "volume": 217.0}, {"date": "2005-06-06", "close": 63.48799721, "volume": 281.0}, {"date": "2005-06-08", "close": 62.90553852, "volume": 91.0}, {"date": "2005-06-09", "close": 62.90553852, "volume": 386.0}, {"date": "2005-06-14", "close": 62.90553852, "volume": 528.0}, {"date": "2005-06-15", "close": 61.74062114, "volume": 553.0}, {"date": "2005-06-16", "close": 67.56520804, "volume": 393.0}, {"date": "2005-06-17", "close": 69.8950428, "volume": 428.0}, {"date": "2005-06-20", "close": 71.05996018, "volume": 882.0}, {"date": "2005-06-21", "close": 72.22487756, "volume": 86.0}, {"date": "2005-06-22", "close": 75.7196297, "volume": 86.0}, {"date": "2005-06-23", "close": 83.87405136, "volume": 568.0}, {"date": "2005-06-24", "close": 92.02847302, "volume": 1648.0}, {"date": "2005-06-27", "close": 106.00748158, "volume": 531.0}, {"date": "2005-06-28", "close": 106.00748158, "volume": 325.0}, {"date": "2005-06-29", "close": 101.34781206, "volume": 50.0}, {"date": "2005-06-30", "close": 93.1933904, "volume": 483.0}, {"date": "2005-07-01", "close": 87.3688035, "volume": 80.0}, {"date": "2005-07-04", "close": 87.3688035, "volume": 142.0}, {"date": "2005-07-06", "close": 88.53372088, "volume": 86.0}, {"date": "2005-07-07", "close": 92.02847302, "volume": 92.0}, {"date": "2005-07-08", "close": 93.1933904, "volume": 47.0}, {"date": "2005-07-11", "close": 82.70913398, "volume": 404.0}, {"date": "2005-07-12", "close": 86.20388612, "volume": 154.0}, {"date": "2005-07-14", "close": 87.95126219, "volume": 258.0}, {"date": "2005-07-15", "close": 93.1933904, "volume": 23.0}, {"date": "2005-07-18", "close": 95.52322516, "volume": 83.0}, {"date": "2005-07-19", "close": 95.52322516, "volume": 66.0}, {"date": "2005-07-20", "close": 95.52322516, "volume": 27.0}, {"date": "2005-07-21", "close": 96.68814254, "volume": 386.0}, {"date": "2005-07-22", "close": 95.52322516, "volume": 49.0}, {"date": "2005-07-25", "close": 96.68814254, "volume": 19.0}, {"date": "2005-07-26", "close": 97.85305992, "volume": 51.0}, {"date": "2005-07-27", "close": 95.52322516, "volume": 396.0}, {"date": "2005-07-28", "close": 93.1933904, "volume": 34.0}, {"date": "2005-07-29", "close": 93.1933904, "volume": 7.0}, {"date": "2005-08-01", "close": 116.491738, "volume": 944.0}, {"date": "2005-08-02", "close": 115.90927931, "volume": 1336.0}, {"date": "2005-08-03", "close": 116.491738, "volume": 690.0}, {"date": "2005-08-04", "close": 114.16190324, "volume": 296.0}, {"date": "2005-08-05", "close": 119.98649014, "volume": 107.0}, {"date": "2005-08-08", "close": 115.32682062, "volume": 246.0}, {"date": "2005-08-09", "close": 116.491738, "volume": 9028.0}, {"date": "2005-08-10", "close": 128.1409118, "volume": 266.0}, {"date": "2005-08-11", "close": 125.81107704, "volume": 314.0}, {"date": "2005-08-12", "close": 128.1409118, "volume": 43.0}, {"date": "2005-08-15", "close": 124.64615966, "volume": 124.0}, {"date": "2005-08-16", "close": 119.98649014, "volume": 1207.0}, {"date": "2005-08-17", "close": 119.98649014, "volume": 43.0}, {"date": "2005-08-18", "close": 122.3163249, "volume": 238.0}, {"date": "2005-08-19", "close": 123.48124228, "volume": 237.0}, {"date": "2005-08-22", "close": 123.48124228, "volume": 95.0}, {"date": "2005-08-24", "close": 128.1409118, "volume": 320.0}, {"date": "2005-08-25", "close": 135.13041608, "volume": 237.0}, {"date": "2005-08-26", "close": 145.6146725, "volume": 5470.0}, {"date": "2005-08-29", "close": 151.4392594, "volume": 320.0}, {"date": "2005-08-30", "close": 158.42876368, "volume": 793.0}, {"date": "2005-08-31", "close": 156.09892892, "volume": 193.0}, {"date": "2005-09-01", "close": 157.2638463, "volume": 528.0}, {"date": "2005-09-02", "close": 160.75859844, "volume": 355.0}, {"date": "2005-09-05", "close": 156.09892892, "volume": 1988.0}, {"date": "2005-09-06", "close": 145.6146725, "volume": 609.0}, {"date": "2005-09-07", "close": 139.7900856, "volume": 148.0}, {"date": "2005-09-09", "close": 151.4392594, "volume": 26.0}, {"date": "2005-09-12", "close": 150.27434202, "volume": 3.0}, {"date": "2005-09-13", "close": 145.6146725, "volume": 39.0}, {"date": "2005-09-14", "close": 146.77958988, "volume": 43.0}, {"date": "2005-09-15", "close": 138.04270953, "volume": 3644.0}, {"date": "2005-09-16", "close": 151.4392594, "volume": 680.0}, {"date": "2005-09-19", "close": 151.4392594, "volume": 178.0}, {"date": "2005-09-20", "close": 153.76909416, "volume": 221.0}, {"date": "2005-09-21", "close": 171.24285486, "volume": 203.0}, {"date": "2005-09-22", "close": 192.2113677, "volume": 1239.0}, {"date": "2005-09-23", "close": 203.8605415, "volume": 1042.0}, {"date": "2005-09-26", "close": 220.16938482, "volume": 9535.0}, {"date": "2005-09-27", "close": 209.6851284, "volume": 1826.0}, {"date": "2005-09-28", "close": 201.53070674, "volume": 1142.0}, {"date": "2005-09-29", "close": 207.35529364, "volume": 304.0}, {"date": "2005-09-30", "close": 201.53070674, "volume": 307.0}, {"date": "2005-10-03", "close": 209.6851284, "volume": 258.0}, {"date": "2005-10-04", "close": 215.5097153, "volume": 805.0}, {"date": "2005-10-05", "close": 222.49921958, "volume": 387.0}, {"date": "2005-10-06", "close": 213.76233923, "volume": 631.0}, {"date": "2005-10-07", "close": 212.01496316, "volume": 279.0}, {"date": "2005-10-10", "close": 209.6851284, "volume": 3344.0}, {"date": "2005-10-11", "close": 206.19037626, "volume": 150.0}, {"date": "2005-10-12", "close": 208.52021102, "volume": 213.0}, {"date": "2005-10-13", "close": 200.36578936, "volume": 221.0}, {"date": "2005-10-14", "close": 200.36578936, "volume": 199.0}, {"date": "2005-10-17", "close": 199.20087198, "volume": 61.0}, {"date": "2005-10-18", "close": 200.36578936, "volume": 11.0}, {"date": "2005-10-19", "close": 200.36578936, "volume": 15.0}, {"date": "2005-10-20", "close": 200.36578936, "volume": 115.0}, {"date": "2005-10-21", "close": 198.0359546, "volume": 371.0}, {"date": "2005-10-26", "close": 185.22186342, "volume": 302.0}, {"date": "2005-10-27", "close": 195.70611984, "volume": 434.0}, {"date": "2005-10-28", "close": 195.70611984, "volume": 93.0}, {"date": "2005-10-31", "close": 195.70611984, "volume": 366.0}, {"date": "2005-11-01", "close": 186.3867808, "volume": 155.0}, {"date": "2005-11-03", "close": 184.05694604, "volume": 132.0}, {"date": "2005-11-04", "close": 186.3867808, "volume": 45.0}, {"date": "2005-11-07", "close": 192.2113677, "volume": 141.0}, {"date": "2005-11-08", "close": 186.3867808, "volume": 107.0}, {"date": "2005-11-09", "close": 192.2113677, "volume": 406.0}, {"date": "2005-11-10", "close": 203.8605415, "volume": 1046.0}, {"date": "2005-11-11", "close": 215.5097153, "volume": 2253.0}, {"date": "2005-11-14", "close": 219.00446744, "volume": 608.0}, {"date": "2005-11-15", "close": 213.17988054, "volume": 109.0}, {"date": "2005-11-16", "close": 216.67463268, "volume": 780.0}, {"date": "2005-11-17", "close": 209.6851284, "volume": 1095.0}, {"date": "2005-11-18", "close": 209.6851284, "volume": 34.0}, {"date": "2005-11-21", "close": 203.8605415, "volume": 137.0}, {"date": "2005-11-22", "close": 201.53070674, "volume": 209.0}, {"date": "2005-11-23", "close": 201.53070674, "volume": 226.0}, {"date": "2005-11-24", "close": 203.8605415, "volume": 612.0}, {"date": "2005-11-25", "close": 198.0359546, "volume": 56.0}, {"date": "2005-11-28", "close": 196.87103722, "volume": 471.0}, {"date": "2005-11-29", "close": 195.70611984, "volume": 246.0}, {"date": "2005-11-30", "close": 198.0359546, "volume": 124.0}, {"date": "2005-12-01", "close": 193.37628508, "volume": 638.0}, {"date": "2005-12-02", "close": 192.2113677, "volume": 335.0}, {"date": "2005-12-05", "close": 192.2113677, "volume": 326.0}, {"date": "2005-12-06", "close": 192.2113677, "volume": 951.0}, {"date": "2005-12-07", "close": 186.3867808, "volume": 305.0}, {"date": "2005-12-08", "close": 192.2113677, "volume": 17.0}, {"date": "2005-12-09", "close": 200.36578936, "volume": 495.0}, {"date": "2005-12-13", "close": 196.87103722, "volume": 59.0}, {"date": "2005-12-14", "close": 189.88153294, "volume": 208.0}, {"date": "2005-12-15", "close": 203.8605415, "volume": 21.0}, {"date": "2005-12-16", "close": 198.0359546, "volume": 941.0}, {"date": "2005-12-19", "close": 199.20087198, "volume": 16.0}, {"date": "2005-12-20", "close": 206.19037626, "volume": 1811.0}, {"date": "2005-12-21", "close": 210.85004578, "volume": 740.0}, {"date": "2005-12-22", "close": 220.75184351, "volume": 627.0}, {"date": "2005-12-23", "close": 213.17988054, "volume": 1676.0}, {"date": "2005-12-28", "close": 205.02545888, "volume": 38.0}, {"date": "2005-12-29", "close": 216.67463268, "volume": 54.0}, {"date": "2005-12-30", "close": 212.01496316, "volume": 185.0}, {"date": "2006-01-03", "close": 209.6851284, "volume": 86.0}, {"date": "2006-01-04", "close": 213.17988054, "volume": 138.0}, {"date": "2006-01-05", "close": 210.85004578, "volume": 86.0}, {"date": "2006-01-06", "close": 215.5097153, "volume": 254.0}, {"date": "2006-01-09", "close": 219.00446744, "volume": 83.0}, {"date": "2006-01-10", "close": 219.00446744, "volume": 129.0}, {"date": "2006-01-11", "close": 213.17988054, "volume": 367.0}, {"date": "2006-01-12", "close": 215.5097153, "volume": 116.0}, {"date": "2006-01-13", "close": 213.17988054, "volume": 102.0}, {"date": "2006-01-16", "close": 210.85004578, "volume": 66.0}, {"date": "2006-01-17", "close": 210.85004578, "volume": 28.0}, {"date": "2006-01-18", "close": 209.6851284, "volume": 882.0}, {"date": "2006-01-20", "close": 207.35529364, "volume": 26.0}, {"date": "2006-01-23", "close": 203.8605415, "volume": 97.0}, {"date": "2006-01-24", "close": 209.6851284, "volume": 546.0}, {"date": "2006-01-25", "close": 207.35529364, "volume": 958.0}, {"date": "2006-01-27", "close": 204.44300019, "volume": 44.0}, {"date": "2006-01-30", "close": 203.8605415, "volume": 110.0}, {"date": "2006-01-31", "close": 213.17988054, "volume": 416.0}, {"date": "2006-02-01", "close": 209.6851284, "volume": 1010.0}, {"date": "2006-02-02", "close": 209.6851284, "volume": 1000.0}, {"date": "2006-02-03", "close": 203.8605415, "volume": 155.0}, {"date": "2006-02-06", "close": 203.8605415, "volume": 2264.0}, {"date": "2006-02-07", "close": 205.02545888, "volume": 37.0}, {"date": "2006-02-08", "close": 210.85004578, "volume": 256.0}, {"date": "2006-02-09", "close": 209.10266971, "volume": 816.0}, {"date": "2006-02-10", "close": 209.6851284, "volume": 2821.0}, {"date": "2006-02-13", "close": 209.6851284, "volume": 455.0}, {"date": "2006-02-14", "close": 209.6851284, "volume": 172.0}, {"date": "2006-02-15", "close": 205.02545888, "volume": 124.0}, {"date": "2006-02-16", "close": 206.19037626, "volume": 65.0}, {"date": "2006-02-17", "close": 206.19037626, "volume": 49.0}, {"date": "2006-02-20", "close": 206.19037626, "volume": 91.0}, {"date": "2006-02-21", "close": 206.19037626, "volume": 13.0}, {"date": "2006-02-22", "close": 214.34479792, "volume": 124.0}, {"date": "2006-02-23", "close": 209.6851284, "volume": 482.0}, {"date": "2006-02-24", "close": 212.01496316, "volume": 223.0}, {"date": "2006-02-27", "close": 205.02545888, "volume": 49.0}, {"date": "2006-02-28", "close": 209.6851284, "volume": 123.0}, {"date": "2006-03-02", "close": 209.6851284, "volume": 172.0}, {"date": "2006-03-03", "close": 209.6851284, "volume": 151.0}, {"date": "2006-03-06", "close": 205.02545888, "volume": 5179.0}, {"date": "2006-03-09", "close": 198.0359546, "volume": 86.0}, {"date": "2006-03-10", "close": 193.37628508, "volume": 86.0}, {"date": "2006-03-13", "close": 192.2113677, "volume": 17.0}, {"date": "2006-03-14", "close": 193.37628508, "volume": 341.0}, {"date": "2006-03-15", "close": 186.3867808, "volume": 50.0}, {"date": "2006-03-16", "close": 205.02545888, "volume": 149.0}, {"date": "2006-03-17", "close": 213.17988054, "volume": 318.0}, {"date": "2006-03-20", "close": 221.3343022, "volume": 2314.0}, {"date": "2006-03-21", "close": 244.6326498, "volume": 1186.0}, {"date": "2006-03-22", "close": 227.1588891, "volume": 1531.0}, {"date": "2006-03-23", "close": 232.983476, "volume": 129.0}, {"date": "2006-03-24", "close": 232.983476, "volume": 43.0}, {"date": "2006-03-27", "close": 216.67463268, "volume": 301.0}, {"date": "2006-03-28", "close": 215.5097153, "volume": 435.0}, {"date": "2006-03-29", "close": 216.67463268, "volume": 86.0}, {"date": "2006-03-30", "close": 227.1588891, "volume": 146.0}, {"date": "2006-03-31", "close": 223.66413696, "volume": 77.0}, {"date": "2006-04-03", "close": 220.16938482, "volume": 116.0}, {"date": "2006-04-04", "close": 232.983476, "volume": 2145.0}, {"date": "2006-04-05", "close": 234.14839338, "volume": 18.0}, {"date": "2006-04-06", "close": 238.8080629, "volume": 73.0}, {"date": "2006-04-07", "close": 237.64314552, "volume": 93.0}, {"date": "2006-04-10", "close": 237.64314552, "volume": 4.0}, {"date": "2006-04-11", "close": 232.983476, "volume": 124.0}, {"date": "2006-04-12", "close": 232.983476, "volume": 43.0}, {"date": "2006-04-13", "close": 234.14839338, "volume": 340.0}, {"date": "2006-04-18", "close": 235.31331076, "volume": 186.0}, {"date": "2006-04-19", "close": 227.1588891, "volume": 271.0}, {"date": "2006-04-20", "close": 237.64314552, "volume": 126.0}, {"date": "2006-04-21", "close": 235.31331076, "volume": 198.0}, {"date": "2006-04-24", "close": 236.47822814, "volume": 466.0}, {"date": "2006-04-26", "close": 235.31331076, "volume": 296.0}, {"date": "2006-04-27", "close": 237.64314552, "volume": 61.0}, {"date": "2006-04-28", "close": 244.6326498, "volume": 179.0}, {"date": "2006-05-01", "close": 242.30281504, "volume": 202.0}, {"date": "2006-05-02", "close": 242.30281504, "volume": 12.0}, {"date": "2006-05-03", "close": 238.8080629, "volume": 42.0}, {"date": "2006-05-05", "close": 238.8080629, "volume": 165.0}, {"date": "2006-05-08", "close": 232.983476, "volume": 170.0}, {"date": "2006-05-09", "close": 241.13789766, "volume": 408.0}, {"date": "2006-05-10", "close": 244.6326498, "volume": 1002.0}, {"date": "2006-05-11", "close": 244.6326498, "volume": 438.0}, {"date": "2006-05-12", "close": 244.6326498, "volume": 43.0}, {"date": "2006-05-15", "close": 242.30281504, "volume": 430.0}, {"date": "2006-05-16", "close": 238.8080629, "volume": 1933.0}, {"date": "2006-05-17", "close": 236.47822814, "volume": 141.0}, {"date": "2006-05-18", "close": 235.31331076, "volume": 212.0}, {"date": "2006-05-19", "close": 239.97298028, "volume": 1226.0}, {"date": "2006-05-22", "close": 239.97298028, "volume": 276.0}, {"date": "2006-05-23", "close": 232.983476, "volume": 997.0}, {"date": "2006-05-24", "close": 232.983476, "volume": 131.0}, {"date": "2006-05-25", "close": 238.8080629, "volume": 17.0}, {"date": "2006-05-26", "close": 238.8080629, "volume": 103.0}, {"date": "2006-05-29", "close": 248.12740194, "volume": 250.0}, {"date": "2006-05-30", "close": 248.12740194, "volume": 5.0}, {"date": "2006-05-31", "close": 245.79756718, "volume": 108.0}, {"date": "2006-06-05", "close": 256.2818236, "volume": 3897.0}, {"date": "2006-06-06", "close": 274.92050168, "volume": 472.0}, {"date": "2006-06-07", "close": 279.5801712, "volume": 314.0}, {"date": "2006-06-08", "close": 284.23984072, "volume": 30.0}, {"date": "2006-06-09", "close": 266.76608002, "volume": 109.0}, {"date": "2006-06-13", "close": 279.5801712, "volume": 115.0}, {"date": "2006-06-14", "close": 256.2818236, "volume": 354.0}, {"date": "2006-06-16", "close": 263.27132788, "volume": 197.0}, {"date": "2006-06-19", "close": 263.27132788, "volume": 168.0}, {"date": "2006-06-20", "close": 265.60116264, "volume": 241.0}, {"date": "2006-06-21", "close": 267.9309974, "volume": 185.0}, {"date": "2006-06-22", "close": 267.9309974, "volume": 242.0}, {"date": "2006-06-23", "close": 273.7555843, "volume": 21.0}, {"date": "2006-06-26", "close": 278.41525382, "volume": 144.0}, {"date": "2006-06-27", "close": 267.9309974, "volume": 69.0}, {"date": "2006-06-28", "close": 267.9309974, "volume": 38.0}, {"date": "2006-06-29", "close": 276.08541906, "volume": 184.0}, {"date": "2006-06-30", "close": 276.08541906, "volume": 82.0}, {"date": "2006-07-03", "close": 276.08541906, "volume": 64.0}, {"date": "2006-07-04", "close": 269.09591478, "volume": 215.0}, {"date": "2006-07-05", "close": 267.9309974, "volume": 278.0}, {"date": "2006-07-06", "close": 269.09591478, "volume": 103.0}, {"date": "2006-07-07", "close": 267.9309974, "volume": 63.0}, {"date": "2006-07-10", "close": 267.9309974, "volume": 21.0}, {"date": "2006-07-11", "close": 269.09591478, "volume": 87.0}, {"date": "2006-07-13", "close": 267.9309974, "volume": 280.0}, {"date": "2006-07-14", "close": 262.1064105, "volume": 129.0}, {"date": "2006-07-17", "close": 259.77657574, "volume": 240.0}, {"date": "2006-07-18", "close": 250.4572367, "volume": 304.0}, {"date": "2006-07-19", "close": 250.4572367, "volume": 54.0}, {"date": "2006-07-20", "close": 257.44674098, "volume": 1076.0}, {"date": "2006-07-21", "close": 257.44674098, "volume": 1.0}, {"date": "2006-07-24", "close": 267.9309974, "volume": 48.0}, {"date": "2006-07-25", "close": 257.44674098, "volume": 95.0}, {"date": "2006-07-26", "close": 257.44674098, "volume": 26.0}, {"date": "2006-07-27", "close": 262.1064105, "volume": 1933.0}, {"date": "2006-07-28", "close": 267.9309974, "volume": 1455.0}, {"date": "2006-07-31", "close": 273.7555843, "volume": 919.0}, {"date": "2006-08-01", "close": 267.9309974, "volume": 1116.0}, {"date": "2006-08-02", "close": 251.62215408, "volume": 687.0}, {"date": "2006-08-03", "close": 250.4572367, "volume": 263.0}, {"date": "2006-08-04", "close": 246.96248456, "volume": 515.0}, {"date": "2006-08-07", "close": 243.46773242, "volume": 608.0}, {"date": "2006-08-08", "close": 232.983476, "volume": 397.0}, {"date": "2006-08-09", "close": 232.983476, "volume": 111.0}, {"date": "2006-08-14", "close": 221.3343022, "volume": 1426.0}, {"date": "2006-08-15", "close": 224.82905434, "volume": 1947.0}, {"date": "2006-08-16", "close": 215.5097153, "volume": 412.0}, {"date": "2006-08-17", "close": 220.16938482, "volume": 327.0}, {"date": "2006-08-18", "close": 216.67463268, "volume": 109.0}, {"date": "2006-08-21", "close": 217.25709137, "volume": 211.0}, {"date": "2006-08-22", "close": 221.3343022, "volume": 48.0}, {"date": "2006-08-23", "close": 217.83955006, "volume": 482.0}, {"date": "2006-08-24", "close": 217.83955006, "volume": 14.0}, {"date": "2006-08-25", "close": 221.3343022, "volume": 138.0}, {"date": "2006-08-28", "close": 221.3343022, "volume": 18.0}, {"date": "2006-08-29", "close": 215.5097153, "volume": 3.0}, {"date": "2006-08-30", "close": 217.83955006, "volume": 451.0}, {"date": "2006-08-31", "close": 217.83955006, "volume": 18.0}, {"date": "2006-09-01", "close": 215.5097153, "volume": 657.0}, {"date": "2006-09-04", "close": 216.67463268, "volume": 97.0}, {"date": "2006-09-05", "close": 222.49921958, "volume": 4562.0}, {"date": "2006-09-06", "close": 234.14839338, "volume": 79.0}, {"date": "2006-09-07", "close": 235.31331076, "volume": 159.0}, {"date": "2006-09-08", "close": 244.6326498, "volume": 444.0}, {"date": "2006-09-11", "close": 237.64314552, "volume": 24.0}, {"date": "2006-09-12", "close": 237.64314552, "volume": 867.0}, {"date": "2006-09-13", "close": 238.8080629, "volume": 1811.0}, {"date": "2006-09-14", "close": 244.6326498, "volume": 148.0}, {"date": "2006-09-15", "close": 238.8080629, "volume": 62.0}, {"date": "2006-09-18", "close": 237.64314552, "volume": 148.0}, {"date": "2006-09-19", "close": 235.31331076, "volume": 77.0}, {"date": "2006-09-20", "close": 230.65364124, "volume": 470.0}, {"date": "2006-09-21", "close": 230.65364124, "volume": 0.0}, {"date": "2006-09-22", "close": 221.3343022, "volume": 3849.0}, {"date": "2006-09-25", "close": 230.65364124, "volume": 27.0}, {"date": "2006-09-26", "close": 238.8080629, "volume": 241.0}, {"date": "2006-09-27", "close": 238.8080629, "volume": 6.0}, {"date": "2006-09-28", "close": 232.983476, "volume": 772.0}, {"date": "2006-09-29", "close": 234.14839338, "volume": 86.0}, {"date": "2006-10-02", "close": 221.3343022, "volume": 99.0}, {"date": "2006-10-03", "close": 227.1588891, "volume": 31.0}, {"date": "2006-10-04", "close": 225.99397172, "volume": 2.0}, {"date": "2006-10-05", "close": 224.82905434, "volume": 36.0}, {"date": "2006-10-06", "close": 227.1588891, "volume": 34.0}, {"date": "2006-10-09", "close": 221.3343022, "volume": 94.0}, {"date": "2006-10-10", "close": 216.67463268, "volume": 3640.0}, {"date": "2006-10-11", "close": 216.67463268, "volume": 115.0}, {"date": "2006-10-12", "close": 215.5097153, "volume": 253.0}, {"date": "2006-10-13", "close": 215.5097153, "volume": 489.0}, {"date": "2006-10-16", "close": 215.5097153, "volume": 174.0}, {"date": "2006-10-17", "close": 215.5097153, "volume": 1003.0}, {"date": "2006-10-18", "close": 215.5097153, "volume": 429.0}, {"date": "2006-10-19", "close": 215.5097153, "volume": 759.0}, {"date": "2006-10-20", "close": 230.65364124, "volume": 584.0}, {"date": "2006-10-23", "close": 232.983476, "volume": 206.0}, {"date": "2006-10-24", "close": 232.983476, "volume": 816.0}, {"date": "2006-10-25", "close": 231.81855862, "volume": 101.0}, {"date": "2006-10-26", "close": 228.32380648, "volume": 420.0}, {"date": "2006-10-27", "close": 228.32380648, "volume": 298.0}, {"date": "2006-10-30", "close": 224.82905434, "volume": 814.0}, {"date": "2006-10-31", "close": 215.5097153, "volume": 137.0}, {"date": "2006-11-01", "close": 227.1588891, "volume": 613.0}, {"date": "2006-11-02", "close": 228.32380648, "volume": 561.0}, {"date": "2006-11-03", "close": 228.32380648, "volume": 6594.0}, {"date": "2006-11-06", "close": 229.48872386, "volume": 34.0}, {"date": "2006-11-07", "close": 224.82905434, "volume": 246.0}, {"date": "2006-11-08", "close": 227.1588891, "volume": 7662.0}, {"date": "2006-11-09", "close": 224.82905434, "volume": 43.0}, {"date": "2006-11-10", "close": 229.48872386, "volume": 4545.0}, {"date": "2006-11-13", "close": 227.1588891, "volume": 189.0}, {"date": "2006-11-14", "close": 228.32380648, "volume": 4989.0}, {"date": "2006-11-15", "close": 231.81855862, "volume": 4494.0}, {"date": "2006-11-16", "close": 227.1588891, "volume": 343.0}, {"date": "2006-11-17", "close": 230.65364124, "volume": 91.0}, {"date": "2006-11-20", "close": 227.1588891, "volume": 208.0}, {"date": "2006-11-21", "close": 212.01496316, "volume": 338.0}, {"date": "2006-11-22", "close": 209.6851284, "volume": 6293.0}, {"date": "2006-11-23", "close": 215.5097153, "volume": 26.0}, {"date": "2006-11-24", "close": 219.00446744, "volume": 60.0}, {"date": "2006-11-27", "close": 219.00446744, "volume": 86.0}, {"date": "2006-11-28", "close": 215.5097153, "volume": 90.0}, {"date": "2006-11-29", "close": 209.6851284, "volume": 46.0}, {"date": "2006-11-30", "close": 207.35529364, "volume": 411.0}, {"date": "2006-12-01", "close": 206.77283495, "volume": 68.0}, {"date": "2006-12-04", "close": 204.44300019, "volume": 2269.0}, {"date": "2006-12-05", "close": 204.44300019, "volume": 7.0}, {"date": "2006-12-06", "close": 196.87103722, "volume": 238.0}, {"date": "2006-12-07", "close": 188.71661556, "volume": 43.0}, {"date": "2006-12-08", "close": 192.2113677, "volume": 521.0}, {"date": "2006-12-11", "close": 192.2113677, "volume": 173.0}, {"date": "2006-12-12", "close": 192.2113677, "volume": 94.0}, {"date": "2006-12-13", "close": 198.0359546, "volume": 211.0}, {"date": "2006-12-14", "close": 213.17988054, "volume": 79.0}, {"date": "2006-12-15", "close": 213.17988054, "volume": 81.0}, {"date": "2006-12-18", "close": 213.17988054, "volume": 23.0}, {"date": "2006-12-19", "close": 214.34479792, "volume": 73.0}, {"date": "2006-12-20", "close": 212.01496316, "volume": 80.0}, {"date": "2006-12-21", "close": 214.34479792, "volume": 57.0}, {"date": "2006-12-27", "close": 214.34479792, "volume": 81.0}, {"date": "2006-12-28", "close": 210.85004578, "volume": 79.0}, {"date": "2006-12-29", "close": 214.34479792, "volume": 17.0}, {"date": "2007-01-02", "close": 220.16938482, "volume": 1.0}, {"date": "2007-01-03", "close": 214.34479792, "volume": 52.0}, {"date": "2007-01-04", "close": 212.01496316, "volume": 43.0}, {"date": "2007-01-05", "close": 212.01496316, "volume": 239.0}, {"date": "2007-01-08", "close": 193.37628508, "volume": 252.0}, {"date": "2007-01-09", "close": 196.87103722, "volume": 58.0}, {"date": "2007-01-10", "close": 203.8605415, "volume": 26.0}, {"date": "2007-01-11", "close": 186.3867808, "volume": 294.0}, {"date": "2007-01-12", "close": 186.3867808, "volume": 107.0}, {"date": "2007-01-15", "close": 186.3867808, "volume": 183.0}, {"date": "2007-01-16", "close": 198.0359546, "volume": 125.0}, {"date": "2007-01-17", "close": 198.0359546, "volume": 110.0}, {"date": "2007-01-18", "close": 187.55169818, "volume": 19.0}, {"date": "2007-01-22", "close": 187.55169818, "volume": 266.0}, {"date": "2007-01-24", "close": 192.2113677, "volume": 9.0}, {"date": "2007-01-25", "close": 203.8605415, "volume": 86.0}, {"date": "2007-01-29", "close": 203.8605415, "volume": 134.0}, {"date": "2007-01-30", "close": 203.8605415, "volume": 30.0}, {"date": "2007-01-31", "close": 203.8605415, "volume": 9.0}, {"date": "2007-02-01", "close": 203.8605415, "volume": 58.0}, {"date": "2007-02-02", "close": 206.19037626, "volume": 49.0}, {"date": "2007-02-05", "close": 203.8605415, "volume": 178.0}, {"date": "2007-02-06", "close": 203.8605415, "volume": 43.0}, {"date": "2007-02-07", "close": 200.36578936, "volume": 420.0}, {"date": "2007-02-08", "close": 195.70611984, "volume": 141.0}, {"date": "2007-02-09", "close": 195.70611984, "volume": 46.0}, {"date": "2007-02-12", "close": 203.8605415, "volume": 39.0}, {"date": "2007-02-13", "close": 195.70611984, "volume": 107.0}, {"date": "2007-02-14", "close": 194.54120246, "volume": 824.0}, {"date": "2007-02-15", "close": 196.28857853, "volume": 53.0}, {"date": "2007-02-19", "close": 198.0359546, "volume": 114.0}, {"date": "2007-02-20", "close": 203.8605415, "volume": 32.0}, {"date": "2007-02-21", "close": 200.36578936, "volume": 175.0}, {"date": "2007-02-22", "close": 195.70611984, "volume": 1463.0}, {"date": "2007-02-23", "close": 195.70611984, "volume": 4.0}, {"date": "2007-02-26", "close": 187.55169818, "volume": 73.0}, {"date": "2007-02-28", "close": 177.06744176, "volume": 484.0}, {"date": "2007-03-01", "close": 174.737607, "volume": 327.0}, {"date": "2007-03-02", "close": 192.2113677, "volume": 480.0}, {"date": "2007-03-05", "close": 189.88153294, "volume": 91.0}, {"date": "2007-03-06", "close": 201.53070674, "volume": 710.0}, {"date": "2007-03-07", "close": 198.0359546, "volume": 566.0}, {"date": "2007-03-08", "close": 200.36578936, "volume": 97.0}, {"date": "2007-03-09", "close": 199.20087198, "volume": 78.0}, {"date": "2007-03-12", "close": 198.0359546, "volume": 1020.0}, {"date": "2007-03-13", "close": 198.0359546, "volume": 12276.0}, {"date": "2007-03-14", "close": 192.2113677, "volume": 172.0}, {"date": "2007-03-15", "close": 191.04645032, "volume": 180.0}, {"date": "2007-03-16", "close": 187.55169818, "volume": 3056.0}, {"date": "2007-03-19", "close": 197.45349591, "volume": 285.0}, {"date": "2007-03-21", "close": 189.88153294, "volume": 606.0}, {"date": "2007-03-22", "close": 182.89202866, "volume": 343.0}, {"date": "2007-03-23", "close": 182.89202866, "volume": 283.0}, {"date": "2007-03-26", "close": 182.89202866, "volume": 122.0}, {"date": "2007-03-27", "close": 185.22186342, "volume": 218.0}, {"date": "2007-03-28", "close": 189.88153294, "volume": 150.0}, {"date": "2007-03-30", "close": 186.3867808, "volume": 54.0}, {"date": "2007-04-02", "close": 188.71661556, "volume": 353.0}, {"date": "2007-04-03", "close": 181.72711128, "volume": 342.0}, {"date": "2007-04-04", "close": 186.3867808, "volume": 174.0}, {"date": "2007-04-05", "close": 188.71661556, "volume": 130.0}, {"date": "2007-04-10", "close": 188.71661556, "volume": 51.0}, {"date": "2007-04-11", "close": 192.2113677, "volume": 456.0}, {"date": "2007-04-12", "close": 185.80432211, "volume": 1309.0}, {"date": "2007-04-13", "close": 186.3867808, "volume": 1045.0}, {"date": "2007-04-16", "close": 187.55169818, "volume": 101.0}, {"date": "2007-04-17", "close": 186.3867808, "volume": 67.0}, {"date": "2007-04-18", "close": 189.88153294, "volume": 1420.0}, {"date": "2007-04-19", "close": 192.2113677, "volume": 623.0}, {"date": "2007-04-20", "close": 192.2113677, "volume": 258.0}, {"date": "2007-04-24", "close": 189.88153294, "volume": 93.0}, {"date": "2007-04-26", "close": 182.89202866, "volume": 185.0}, {"date": "2007-04-27", "close": 186.3867808, "volume": 187.0}, {"date": "2007-04-30", "close": 186.3867808, "volume": 363.0}, {"date": "2007-05-01", "close": 186.3867808, "volume": 1061.0}, {"date": "2007-05-02", "close": 186.3867808, "volume": 1424.0}, {"date": "2007-05-03", "close": 184.05694604, "volume": 52.0}, {"date": "2007-05-04", "close": 186.3867808, "volume": 866.0}, {"date": "2007-05-07", "close": 184.05694604, "volume": 1925.0}, {"date": "2007-05-08", "close": 185.22186342, "volume": 9.0}, {"date": "2007-05-09", "close": 185.22186342, "volume": 4047.0}, {"date": "2007-05-10", "close": 174.737607, "volume": 264.0}, {"date": "2007-05-11", "close": 174.737607, "volume": 36.0}, {"date": "2007-05-14", "close": 172.40777224, "volume": 131.0}, {"date": "2007-05-15", "close": 170.07793748, "volume": 86.0}, {"date": "2007-05-16", "close": 167.74810272, "volume": 344.0}, {"date": "2007-05-17", "close": 167.74810272, "volume": 93.0}, {"date": "2007-05-18", "close": 159.01122237, "volume": 2413.0}, {"date": "2007-05-21", "close": 163.67089189, "volume": 154.0}, {"date": "2007-05-22", "close": 167.74810272, "volume": 1699.0}, {"date": "2007-05-23", "close": 167.74810272, "volume": 401.0}, {"date": "2007-05-24", "close": 167.74810272, "volume": 109.0}, {"date": "2007-05-25", "close": 167.74810272, "volume": 88.0}, {"date": "2007-05-28", "close": 167.74810272, "volume": 119.0}, {"date": "2007-05-29", "close": 162.50597451, "volume": 3451.0}, {"date": "2007-05-30", "close": 158.42876368, "volume": 2888.0}, {"date": "2007-05-31", "close": 158.42876368, "volume": 240.0}, {"date": "2007-06-01", "close": 157.2638463, "volume": 141.0}, {"date": "2007-06-04", "close": 163.0884332, "volume": 718.0}, {"date": "2007-06-05", "close": 158.42876368, "volume": 761.0}, {"date": "2007-06-06", "close": 163.0884332, "volume": 24.0}, {"date": "2007-06-07", "close": 152.60417678, "volume": 18.0}, {"date": "2007-06-08", "close": 157.2638463, "volume": 5526.0}, {"date": "2007-06-12", "close": 156.09892892, "volume": 295.0}, {"date": "2007-06-13", "close": 161.92351582, "volume": 177.0}, {"date": "2007-06-14", "close": 161.92351582, "volume": 197.0}, {"date": "2007-06-15", "close": 159.59368106, "volume": 6254.0}, {"date": "2007-06-18", "close": 161.92351582, "volume": 147.0}, {"date": "2007-06-19", "close": 161.92351582, "volume": 133.0}, {"date": "2007-06-20", "close": 161.92351582, "volume": 5073.0}, {"date": "2007-06-21", "close": 162.50597451, "volume": 29.0}, {"date": "2007-06-22", "close": 161.92351582, "volume": 563.0}, {"date": "2007-06-25", "close": 165.41826796, "volume": 209.0}, {"date": "2007-06-26", "close": 163.0884332, "volume": 381.0}, {"date": "2007-06-27", "close": 160.75859844, "volume": 103.0}, {"date": "2007-06-28", "close": 160.75859844, "volume": 279.0}, {"date": "2007-06-29", "close": 164.25335058, "volume": 490.0}, {"date": "2007-07-04", "close": 168.9130201, "volume": 26.0}, {"date": "2007-07-06", "close": 171.24285486, "volume": 342.0}, {"date": "2007-07-09", "close": 174.737607, "volume": 62.0}, {"date": "2007-07-11", "close": 165.41826796, "volume": 18.0}, {"date": "2007-07-12", "close": 168.9130201, "volume": 311.0}, {"date": "2007-07-13", "close": 167.74810272, "volume": 26.0}, {"date": "2007-07-16", "close": 180.5621939, "volume": 1.0}, {"date": "2007-07-17", "close": 180.5621939, "volume": 86.0}, {"date": "2007-07-18", "close": 164.25335058, "volume": 65.0}, {"date": "2007-07-19", "close": 174.737607, "volume": 121.0}, {"date": "2007-07-20", "close": 168.9130201, "volume": 152.0}, {"date": "2007-07-23", "close": 168.9130201, "volume": 54.0}, {"date": "2007-07-25", "close": 161.92351582, "volume": 172.0}, {"date": "2007-07-26", "close": 161.92351582, "volume": 35.0}, {"date": "2007-07-27", "close": 168.9130201, "volume": 75.0}, {"date": "2007-07-30", "close": 158.42876368, "volume": 328.0}, {"date": "2007-07-31", "close": 163.0884332, "volume": 46.0}, {"date": "2007-08-01", "close": 158.42876368, "volume": 284.0}, {"date": "2007-08-02", "close": 158.42876368, "volume": 36.0}, {"date": "2007-08-03", "close": 152.60417678, "volume": 184.0}, {"date": "2007-08-06", "close": 143.28483774, "volume": 602.0}, {"date": "2007-08-07", "close": 152.60417678, "volume": 164.0}, {"date": "2007-08-08", "close": 140.95500298, "volume": 299.0}, {"date": "2007-08-10", "close": 139.7900856, "volume": 196.0}, {"date": "2007-08-13", "close": 139.7900856, "volume": 19.0}, {"date": "2007-08-14", "close": 129.30582918, "volume": 52.0}, {"date": "2007-08-15", "close": 130.47074656, "volume": 100.0}, {"date": "2007-08-16", "close": 116.491738, "volume": 587.0}, {"date": "2007-08-17", "close": 117.65665538, "volume": 925.0}, {"date": "2007-08-20", "close": 133.9654987, "volume": 93.0}, {"date": "2007-08-21", "close": 133.9654987, "volume": 203.0}, {"date": "2007-08-22", "close": 129.30582918, "volume": 9.0}, {"date": "2007-08-23", "close": 132.80058132, "volume": 51.0}, {"date": "2007-08-24", "close": 132.80058132, "volume": 80.0}, {"date": "2007-08-27", "close": 133.9654987, "volume": 295.0}, {"date": "2007-08-28", "close": 133.9654987, "volume": 454.0}, {"date": "2007-08-29", "close": 145.6146725, "volume": 137.0}, {"date": "2007-08-30", "close": 139.7900856, "volume": 419.0}, {"date": "2007-08-31", "close": 139.7900856, "volume": 216.0}, {"date": "2007-09-03", "close": 139.7900856, "volume": 178.0}, {"date": "2007-09-05", "close": 143.28483774, "volume": 66.0}, {"date": "2007-09-06", "close": 143.28483774, "volume": 124.0}, {"date": "2007-09-07", "close": 143.28483774, "volume": 25.0}, {"date": "2007-09-10", "close": 143.28483774, "volume": 1137.0}, {"date": "2007-09-11", "close": 150.27434202, "volume": 149.0}, {"date": "2007-09-12", "close": 143.28483774, "volume": 140.0}, {"date": "2007-09-13", "close": 143.28483774, "volume": 61.0}, {"date": "2007-09-14", "close": 143.28483774, "volume": 1.0}, {"date": "2007-09-17", "close": 143.28483774, "volume": 97.0}, {"date": "2007-09-18", "close": 145.6146725, "volume": 255.0}, {"date": "2007-09-19", "close": 145.6146725, "volume": 72.0}, {"date": "2007-09-21", "close": 143.28483774, "volume": 200.0}, {"date": "2007-09-24", "close": 143.28483774, "volume": 430.0}, {"date": "2007-09-25", "close": 145.6146725, "volume": 275.0}, {"date": "2007-09-27", "close": 150.27434202, "volume": 33.0}, {"date": "2007-09-28", "close": 149.10942464, "volume": 39.0}, {"date": "2007-10-02", "close": 149.10942464, "volume": 356.0}, {"date": "2007-10-03", "close": 151.4392594, "volume": 317.0}, {"date": "2007-10-04", "close": 153.76909416, "volume": 6.0}, {"date": "2007-10-08", "close": 150.27434202, "volume": 119.0}, {"date": "2007-10-09", "close": 146.77958988, "volume": 209.0}, {"date": "2007-10-10", "close": 144.44975512, "volume": 200.0}, {"date": "2007-10-11", "close": 122.3163249, "volume": 40.0}, {"date": "2007-10-12", "close": 125.81107704, "volume": 6.0}, {"date": "2007-10-15", "close": 136.29533346, "volume": 3.0}, {"date": "2007-10-17", "close": 136.29533346, "volume": 1.0}, {"date": "2007-10-19", "close": 136.29533346, "volume": 88.0}, {"date": "2007-10-23", "close": 125.81107704, "volume": 244.0}, {"date": "2007-10-24", "close": 124.64615966, "volume": 334.0}, {"date": "2007-10-25", "close": 116.491738, "volume": 349.0}, {"date": "2007-10-26", "close": 116.491738, "volume": 4981.0}, {"date": "2007-10-29", "close": 115.32682062, "volume": 558.0}, {"date": "2007-10-30", "close": 116.491738, "volume": 731.0}, {"date": "2007-10-31", "close": 112.99698586, "volume": 116.0}, {"date": "2007-11-01", "close": 122.3163249, "volume": 489.0}, {"date": "2007-11-02", "close": 112.99698586, "volume": 426.0}, {"date": "2007-11-05", "close": 121.15140752, "volume": 21.0}, {"date": "2007-11-06", "close": 121.15140752, "volume": 59.0}, {"date": "2007-11-12", "close": 121.15140752, "volume": 10.0}, {"date": "2007-11-13", "close": 116.491738, "volume": 87.0}, {"date": "2007-11-15", "close": 114.16190324, "volume": 60.0}, {"date": "2007-11-16", "close": 112.99698586, "volume": 193.0}, {"date": "2007-11-19", "close": 114.16190324, "volume": 379.0}, {"date": "2007-11-20", "close": 111.83206848, "volume": 38.0}, {"date": "2007-11-22", "close": 108.33731634, "volume": 172.0}, {"date": "2007-11-26", "close": 112.99698586, "volume": 308.0}, {"date": "2007-11-27", "close": 104.8425642, "volume": 90.0}, {"date": "2007-11-28", "close": 109.50223372, "volume": 45.0}, {"date": "2007-11-29", "close": 104.8425642, "volume": 35.0}, {"date": "2007-11-30", "close": 99.0179773, "volume": 75.0}, {"date": "2007-12-03", "close": 90.86355564, "volume": 428.0}, {"date": "2007-12-04", "close": 93.1933904, "volume": 61.0}, {"date": "2007-12-05", "close": 93.1933904, "volume": 107.0}, {"date": "2007-12-06", "close": 100.18289468, "volume": 305.0}, {"date": "2007-12-10", "close": 100.18289468, "volume": 221.0}, {"date": "2007-12-13", "close": 100.18289468, "volume": 346.0}, {"date": "2007-12-14", "close": 100.18289468, "volume": 605.0}, {"date": "2007-12-17", "close": 94.35830778, "volume": 33.0}, {"date": "2007-12-18", "close": 94.35830778, "volume": 14.0}, {"date": "2007-12-19", "close": 94.35830778, "volume": 86.0}, {"date": "2007-12-24", "close": 101.34781206, "volume": 86.0}, {"date": "2007-12-31", "close": 100.18289468, "volume": 17.0}, {"date": "2008-01-02", "close": 99.0179773, "volume": 333.0}, {"date": "2008-01-03", "close": 99.0179773, "volume": 103.0}, {"date": "2008-01-04", "close": 95.52322516, "volume": 9.0}, {"date": "2008-01-07", "close": 95.52322516, "volume": 224.0}, {"date": "2008-01-08", "close": 92.02847302, "volume": 419.0}, {"date": "2008-01-10", "close": 88.53372088, "volume": 34.0}, {"date": "2008-01-11", "close": 87.3688035, "volume": 129.0}, {"date": "2008-01-14", "close": 87.3688035, "volume": 19.0}, {"date": "2008-01-15", "close": 81.5442166, "volume": 131.0}, {"date": "2008-01-17", "close": 76.88454708, "volume": 335.0}, {"date": "2008-01-18", "close": 69.8950428, "volume": 901.0}, {"date": "2008-01-21", "close": 64.0704559, "volume": 582.0}, {"date": "2008-01-22", "close": 65.23537328, "volume": 502.0}, {"date": "2008-01-23", "close": 61.74062114, "volume": 169.0}, {"date": "2008-01-24", "close": 65.23537328, "volume": 91.0}, {"date": "2008-01-25", "close": 69.8950428, "volume": 120.0}, {"date": "2008-01-29", "close": 69.8950428, "volume": 53.0}, {"date": "2008-01-31", "close": 69.8950428, "volume": 129.0}, {"date": "2008-02-01", "close": 79.21438184, "volume": 17.0}, {"date": "2008-02-04", "close": 92.02847302, "volume": 172.0}, {"date": "2008-02-05", "close": 87.3688035, "volume": 226.0}, {"date": "2008-02-06", "close": 87.3688035, "volume": 189.0}, {"date": "2008-02-07", "close": 87.3688035, "volume": 77.0}, {"date": "2008-02-08", "close": 87.3688035, "volume": 103.0}, {"date": "2008-02-11", "close": 81.5442166, "volume": 135.0}, {"date": "2008-02-13", "close": 91.44601433, "volume": 27.0}, {"date": "2008-02-18", "close": 81.5442166, "volume": 53.0}, {"date": "2008-02-21", "close": 83.87405136, "volume": 37.0}, {"date": "2008-02-26", "close": 83.87405136, "volume": 288.0}, {"date": "2008-02-27", "close": 85.03896874, "volume": 86.0}, {"date": "2008-02-28", "close": 81.5442166, "volume": 281.0}, {"date": "2008-02-29", "close": 79.79684053, "volume": 1127.0}, {"date": "2008-03-03", "close": 81.5442166, "volume": 197.0}, {"date": "2008-03-04", "close": 81.5442166, "volume": 370.0}, {"date": "2008-03-05", "close": 81.5442166, "volume": 1646.0}, {"date": "2008-03-10", "close": 76.88454708, "volume": 3.0}, {"date": "2008-03-11", "close": 81.5442166, "volume": 539.0}, {"date": "2008-03-13", "close": 81.5442166, "volume": 429.0}, {"date": "2008-03-18", "close": 81.5442166, "volume": 743.0}, {"date": "2008-03-19", "close": 81.5442166, "volume": 354.0}, {"date": "2008-03-26", "close": 81.5442166, "volume": 260.0}, {"date": "2008-04-03", "close": 75.13717101, "volume": 52785.0}, {"date": "2008-04-04", "close": 72.22487756, "volume": 398.0}, {"date": "2008-04-07", "close": 69.8950428, "volume": 370.0}, {"date": "2008-04-09", "close": 69.8950428, "volume": 172.0}, {"date": "2008-04-10", "close": 69.8950428, "volume": 481.0}, {"date": "2008-04-11", "close": 69.8950428, "volume": 1000.0}, {"date": "2008-04-14", "close": 69.8950428, "volume": 552.0}, {"date": "2008-04-15", "close": 74.55471232, "volume": 24.0}, {"date": "2008-04-16", "close": 72.22487756, "volume": 429.0}, {"date": "2008-04-17", "close": 69.8950428, "volume": 861.0}, {"date": "2008-04-18", "close": 69.8950428, "volume": 39.0}, {"date": "2008-04-21", "close": 72.80733625, "volume": 216.0}, {"date": "2008-04-22", "close": 74.55471232, "volume": 54.0}, {"date": "2008-04-23", "close": 74.55471232, "volume": 172.0}, {"date": "2008-04-24", "close": 71.05996018, "volume": 1500.0}, {"date": "2008-04-28", "close": 73.38979494, "volume": 30.0}, {"date": "2008-04-29", "close": 71.05996018, "volume": 565.0}, {"date": "2008-04-30", "close": 68.14766673, "volume": 198.0}, {"date": "2008-05-02", "close": 67.56520804, "volume": 86.0}, {"date": "2008-05-05", "close": 70.47750149, "volume": 138.0}, {"date": "2008-05-06", "close": 71.64241887, "volume": 127.0}, {"date": "2008-05-07", "close": 70.47750149, "volume": 140.0}, {"date": "2008-05-08", "close": 69.8950428, "volume": 9.0}, {"date": "2008-05-09", "close": 69.8950428, "volume": 4.0}, {"date": "2008-05-12", "close": 70.47750149, "volume": 25.0}, {"date": "2008-05-13", "close": 69.8950428, "volume": 4.0}, {"date": "2008-05-14", "close": 69.8950428, "volume": 26.0}, {"date": "2008-05-15", "close": 69.8950428, "volume": 37.0}, {"date": "2008-05-20", "close": 69.8950428, "volume": 26.0}, {"date": "2008-05-21", "close": 69.8950428, "volume": 33.0}, {"date": "2008-05-22", "close": 64.0704559, "volume": 86.0}, {"date": "2008-05-26", "close": 65.23537328, "volume": 12.0}, {"date": "2008-05-29", "close": 65.23537328, "volume": 40.0}, {"date": "2008-06-02", "close": 65.23537328, "volume": 13.0}, {"date": "2008-06-03", "close": 70.47750149, "volume": 75.0}, {"date": "2008-06-04", "close": 71.64241887, "volume": 13.0}, {"date": "2008-06-05", "close": 72.80733625, "volume": 1002.0}, {"date": "2008-06-06", "close": 73.38979494, "volume": 359.0}, {"date": "2008-06-10", "close": 68.73012542, "volume": 1094.0}, {"date": "2008-06-11", "close": 67.56520804, "volume": 426.0}, {"date": "2008-06-12", "close": 67.56520804, "volume": 94.0}, {"date": "2008-06-13", "close": 66.40029066, "volume": 17.0}, {"date": "2008-06-16", "close": 69.8950428, "volume": 172.0}, {"date": "2008-06-17", "close": 69.8950428, "volume": 8.0}, {"date": "2008-06-18", "close": 71.05996018, "volume": 1687.0}, {"date": "2008-06-19", "close": 72.22487756, "volume": 145.0}, {"date": "2008-06-20", "close": 71.05996018, "volume": 12.0}, {"date": "2008-06-24", "close": 69.8950428, "volume": 768.0}, {"date": "2008-06-25", "close": 65.23537328, "volume": 92.0}, {"date": "2008-06-26", "close": 69.8950428, "volume": 8.0}, {"date": "2008-06-27", "close": 66.40029066, "volume": 85.0}, {"date": "2008-06-30", "close": 69.8950428, "volume": 197.0}, {"date": "2008-07-01", "close": 71.05996018, "volume": 191.0}, {"date": "2008-07-04", "close": 71.05996018, "volume": 850.0}, {"date": "2008-07-14", "close": 69.8950428, "volume": 67.0}, {"date": "2008-07-16", "close": 65.23537328, "volume": 104.0}, {"date": "2008-07-18", "close": 58.245869, "volume": 219.0}, {"date": "2008-07-21", "close": 64.0704559, "volume": 69.0}, {"date": "2008-07-22", "close": 64.0704559, "volume": 72.0}, {"date": "2008-07-23", "close": 64.0704559, "volume": 13.0}, {"date": "2008-07-24", "close": 66.40029066, "volume": 36.0}, {"date": "2008-07-28", "close": 65.23537328, "volume": 1.0}, {"date": "2008-07-31", "close": 62.90553852, "volume": 73.0}, {"date": "2008-08-04", "close": 62.90553852, "volume": 8.0}, {"date": "2008-08-06", "close": 65.23537328, "volume": 12.0}, {"date": "2008-08-11", "close": 65.23537328, "volume": 21.0}, {"date": "2008-08-12", "close": 65.23537328, "volume": 52.0}, {"date": "2008-08-13", "close": 72.22487756, "volume": 99.0}, {"date": "2008-08-22", "close": 58.245869, "volume": 7.0}, {"date": "2008-08-25", "close": 64.0704559, "volume": 67.0}, {"date": "2008-09-01", "close": 64.0704559, "volume": 527.0}, {"date": "2008-09-03", "close": 64.0704559, "volume": 34.0}, {"date": "2008-09-04", "close": 58.245869, "volume": 38.0}, {"date": "2008-09-12", "close": 58.245869, "volume": 34.0}, {"date": "2008-09-15", "close": 58.245869, "volume": 48.0}, {"date": "2008-09-22", "close": 59.99324507, "volume": 318.0}, {"date": "2008-09-23", "close": 62.90553852, "volume": 22.0}, {"date": "2008-09-25", "close": 68.73012542, "volume": 476.0}, {"date": "2008-09-30", "close": 64.0704559, "volume": 86.0}, {"date": "2008-10-01", "close": 71.05996018, "volume": 395.0}, {"date": "2008-10-07", "close": 71.05996018, "volume": 0.0}, {"date": "2008-10-08", "close": 58.245869, "volume": 86.0}, {"date": "2008-10-10", "close": 57.08095162, "volume": 86.0}, {"date": "2008-10-13", "close": 57.08095162, "volume": 43.0}, {"date": "2008-10-15", "close": 68.73012542, "volume": 51.0}, {"date": "2008-10-16", "close": 71.05996018, "volume": 757.0}, {"date": "2008-10-17", "close": 68.14766673, "volume": 348.0}, {"date": "2008-10-20", "close": 64.0704559, "volume": 88.0}, {"date": "2008-10-21", "close": 59.41078638, "volume": 160.0}, {"date": "2008-10-22", "close": 59.41078638, "volume": 53.0}, {"date": "2008-10-23", "close": 49.50898865, "volume": 382.0}, {"date": "2008-10-28", "close": 49.50898865, "volume": 215.0}, {"date": "2008-11-06", "close": 49.50898865, "volume": 17.0}, {"date": "2008-11-11", "close": 49.50898865, "volume": 11.0}, {"date": "2008-11-12", "close": 49.50898865, "volume": 215.0}, {"date": "2008-11-13", "close": 47.17915389, "volume": 9237.0}, {"date": "2008-11-14", "close": 46.5966952, "volume": 388.0}, {"date": "2008-11-17", "close": 46.5966952, "volume": 1949.0}, {"date": "2008-11-18", "close": 46.5966952, "volume": 258.0}, {"date": "2008-11-19", "close": 46.5966952, "volume": 9.0}, {"date": "2008-11-20", "close": 48.92652996, "volume": 69.0}, {"date": "2008-11-25", "close": 48.92652996, "volume": 172.0}, {"date": "2008-11-26", "close": 50.09144734, "volume": 26.0}, {"date": "2008-12-02", "close": 51.25636472, "volume": 26.0}, {"date": "2008-12-04", "close": 51.25636472, "volume": 43.0}, {"date": "2008-12-15", "close": 45.43177782, "volume": 19167.0}, {"date": "2009-01-15", "close": 55.91603424, "volume": 60.0}, {"date": "2009-02-03", "close": 46.5966952, "volume": 120.0}, {"date": "2009-02-16", "close": 47.76161258, "volume": 215.0}, {"date": "2009-02-25", "close": 52.4212821, "volume": 146.0}, {"date": "2009-03-04", "close": 52.4212821, "volume": 335.0}, {"date": "2009-03-09", "close": 52.4212821, "volume": 26.0}, {"date": "2009-03-13", "close": 52.4212821, "volume": 215.0}, {"date": "2009-03-17", "close": 53.00374079, "volume": 23.0}, {"date": "2009-03-18", "close": 58.245869, "volume": 215.0}, {"date": "2009-03-20", "close": 58.245869, "volume": 9.0}, {"date": "2009-03-23", "close": 58.245869, "volume": 9.0}, {"date": "2009-03-24", "close": 58.245869, "volume": 3863.0}, {"date": "2009-03-30", "close": 58.245869, "volume": 762.0}, {"date": "2009-04-06", "close": 53.58619948, "volume": 150.0}, {"date": "2009-04-08", "close": 55.91603424, "volume": 86.0}, {"date": "2009-04-14", "close": 55.91603424, "volume": 43.0}, {"date": "2009-04-17", "close": 58.245869, "volume": 464.0}, {"date": "2009-04-21", "close": 53.58619948, "volume": 1520.0}, {"date": "2009-04-23", "close": 54.16865817, "volume": 26.0}, {"date": "2009-04-27", "close": 54.16865817, "volume": 13.0}, {"date": "2009-04-29", "close": 54.16865817, "volume": 69.0}, {"date": "2009-05-01", "close": 54.16865817, "volume": 19.0}, {"date": "2009-05-06", "close": 46.5966952, "volume": 118.0}, {"date": "2009-05-11", "close": 47.17915389, "volume": 86.0}, {"date": "2009-05-13", "close": 47.76161258, "volume": 103.0}, {"date": "2009-05-14", "close": 47.76161258, "volume": 86.0}, {"date": "2009-05-18", "close": 48.92652996, "volume": 86.0}, {"date": "2009-05-22", "close": 47.76161258, "volume": 26.0}, {"date": "2009-05-27", "close": 52.4212821, "volume": 61.0}, {"date": "2009-06-01", "close": 52.4212821, "volume": 179.0}, {"date": "2009-06-03", "close": 52.4212821, "volume": 17.0}, {"date": "2009-06-04", "close": 51.25636472, "volume": 172.0}, {"date": "2009-06-05", "close": 48.92652996, "volume": 43.0}, {"date": "2009-06-11", "close": 47.76161258, "volume": 909.0}, {"date": "2009-06-15", "close": 46.5966952, "volume": 77.0}, {"date": "2009-06-18", "close": 46.5966952, "volume": 76.0}, {"date": "2009-06-19", "close": 48.92652996, "volume": 161.0}, {"date": "2009-06-22", "close": 45.43177782, "volume": 176.0}, {"date": "2009-06-23", "close": 45.43177782, "volume": 60.0}, {"date": "2009-06-26", "close": 45.43177782, "volume": 48.0}, {"date": "2009-07-03", "close": 45.43177782, "volume": 23.0}, {"date": "2009-07-06", "close": 44.26686044, "volume": 644.0}, {"date": "2009-07-07", "close": 44.26686044, "volume": 64.0}, {"date": "2009-07-08", "close": 44.26686044, "volume": 1380.0}, {"date": "2009-07-14", "close": 44.26686044, "volume": 21.0}, {"date": "2009-07-15", "close": 44.26686044, "volume": 1734.0}, {"date": "2009-07-16", "close": 44.26686044, "volume": 1288.0}, {"date": "2009-07-17", "close": 44.26686044, "volume": 2146.0}, {"date": "2009-07-20", "close": 44.26686044, "volume": 49.0}, {"date": "2009-07-23", "close": 44.26686044, "volume": 62.0}, {"date": "2009-07-24", "close": 40.7721083, "volume": 258.0}, {"date": "2009-07-28", "close": 43.10194306, "volume": 172.0}, {"date": "2009-07-31", "close": 44.26686044, "volume": 129.0}, {"date": "2009-08-03", "close": 44.26686044, "volume": 30.0}, {"date": "2009-08-07", "close": 43.10194306, "volume": 43.0}, {"date": "2009-08-11", "close": 43.10194306, "volume": 172.0}, {"date": "2009-08-12", "close": 43.10194306, "volume": 52.0}, {"date": "2009-08-13", "close": 43.10194306, "volume": 3434.0}, {"date": "2009-08-14", "close": 43.10194306, "volume": 524.0}, {"date": "2009-08-17", "close": 41.93702568, "volume": 558.0}, {"date": "2009-08-18", "close": 43.68440175, "volume": 108.0}, {"date": "2009-08-19", "close": 43.10194306, "volume": 355.0}, {"date": "2009-08-20", "close": 41.93702568, "volume": 344.0}, {"date": "2009-08-24", "close": 43.68440175, "volume": 129.0}, {"date": "2009-08-25", "close": 43.10194306, "volume": 175.0}, {"date": "2009-08-26", "close": 48.34407127, "volume": 2231.0}, {"date": "2009-08-27", "close": 48.92652996, "volume": 1570.0}, {"date": "2009-08-28", "close": 47.76161258, "volume": 997.0}, {"date": "2009-08-31", "close": 43.10194306, "volume": 43199.0}, {"date": "2009-09-01", "close": 44.84931913, "volume": 1459.0}, {"date": "2009-09-02", "close": 43.10194306, "volume": 807.0}, {"date": "2009-09-03", "close": 43.68440175, "volume": 1443.0}, {"date": "2009-09-04", "close": 46.5966952, "volume": 483.0}, {"date": "2009-09-07", "close": 46.5966952, "volume": 1206.0}, {"date": "2009-09-08", "close": 46.5966952, "volume": 307.0}, {"date": "2009-09-09", "close": 47.76161258, "volume": 1545.0}, {"date": "2009-09-10", "close": 44.84931913, "volume": 2018.0}, {"date": "2009-09-11", "close": 43.10194306, "volume": 1145.0}, {"date": "2009-09-15", "close": 41.93702568, "volume": 240.0}, {"date": "2009-09-16", "close": 41.93702568, "volume": 394.0}, {"date": "2009-09-17", "close": 40.7721083, "volume": 1913.0}, {"date": "2009-09-18", "close": 45.43177782, "volume": 755.0}, {"date": "2009-09-21", "close": 46.5966952, "volume": 547.0}, {"date": "2009-09-22", "close": 44.26686044, "volume": 554.0}, {"date": "2009-09-23", "close": 47.76161258, "volume": 216.0}, {"date": "2009-09-24", "close": 48.92652996, "volume": 231.0}, {"date": "2009-09-25", "close": 46.5966952, "volume": 472.0}, {"date": "2009-09-28", "close": 45.43177782, "volume": 782.0}, {"date": "2009-09-30", "close": 45.43177782, "volume": 1545.0}, {"date": "2009-10-02", "close": 44.84931913, "volume": 668.0}, {"date": "2009-10-05", "close": 46.5966952, "volume": 468.0}, {"date": "2009-10-12", "close": 44.26686044, "volume": 720.0}, {"date": "2009-10-13", "close": 44.84931913, "volume": 386.0}, {"date": "2009-10-14", "close": 44.26686044, "volume": 343.0}, {"date": "2009-10-15", "close": 44.26686044, "volume": 86.0}, {"date": "2009-10-16", "close": 44.26686044, "volume": 112.0}, {"date": "2009-10-19", "close": 44.26686044, "volume": 79.0}, {"date": "2009-10-20", "close": 42.51948437, "volume": 789.0}, {"date": "2009-10-21", "close": 40.7721083, "volume": 1114.0}, {"date": "2009-10-22", "close": 40.7721083, "volume": 1400.0}, {"date": "2009-10-23", "close": 39.60719092, "volume": 150.0}, {"date": "2009-10-26", "close": 39.60719092, "volume": 975.0}, {"date": "2009-10-27", "close": 41.93702568, "volume": 549.0}, {"date": "2009-10-28", "close": 40.18964961, "volume": 472.0}, {"date": "2009-10-30", "close": 41.93702568, "volume": 901.0}, {"date": "2009-11-02", "close": 39.60719092, "volume": 77.0}, {"date": "2009-11-04", "close": 39.60719092, "volume": 362.0}, {"date": "2009-11-05", "close": 40.7721083, "volume": 43.0}, {"date": "2009-11-06", "close": 39.60719092, "volume": 258.0}, {"date": "2009-11-09", "close": 39.60719092, "volume": 622.0}, {"date": "2009-11-10", "close": 40.7721083, "volume": 1883.0}, {"date": "2009-11-11", "close": 40.7721083, "volume": 240.0}, {"date": "2009-11-12", "close": 40.18964961, "volume": 201.0}, {"date": "2009-11-16", "close": 39.60719092, "volume": 202.0}, {"date": "2009-11-17", "close": 36.11243878, "volume": 1125.0}, {"date": "2009-11-20", "close": 40.18964961, "volume": 1186.0}, {"date": "2009-11-23", "close": 39.02473223, "volume": 482.0}, {"date": "2009-11-24", "close": 41.93702568, "volume": 13.0}, {"date": "2009-11-25", "close": 39.02473223, "volume": 306.0}, {"date": "2009-11-27", "close": 39.60719092, "volume": 443.0}, {"date": "2009-11-30", "close": 38.44227354, "volume": 410.0}, {"date": "2009-12-01", "close": 37.85981485, "volume": 361.0}, {"date": "2009-12-02", "close": 37.85981485, "volume": 172.0}, {"date": "2009-12-03", "close": 34.36506271, "volume": 950.0}, {"date": "2009-12-04", "close": 37.27735616, "volume": 96.0}, {"date": "2009-12-07", "close": 37.27735616, "volume": 996.0}, {"date": "2009-12-08", "close": 37.27735616, "volume": 764.0}, {"date": "2009-12-09", "close": 36.69489747, "volume": 31.0}, {"date": "2009-12-11", "close": 37.27735616, "volume": 371.0}, {"date": "2009-12-16", "close": 38.44227354, "volume": 17.0}, {"date": "2009-12-18", "close": 37.27735616, "volume": 52.0}, {"date": "2009-12-21", "close": 36.69489747, "volume": 205.0}, {"date": "2009-12-22", "close": 37.27735616, "volume": 89.0}, {"date": "2009-12-23", "close": 34.9475214, "volume": 386.0}, {"date": "2009-12-24", "close": 34.9475214, "volume": 471.0}, {"date": "2009-12-29", "close": 34.9475214, "volume": 26.0}, {"date": "2009-12-30", "close": 36.11243878, "volume": 258.0}, {"date": "2010-01-04", "close": 36.11243878, "volume": 172.0}, {"date": "2010-01-05", "close": 36.11243878, "volume": 275.0}, {"date": "2010-01-06", "close": 36.11243878, "volume": 451.0}, {"date": "2010-01-08", "close": 35.52998009, "volume": 43.0}, {"date": "2010-01-11", "close": 35.52998009, "volume": 23.0}, {"date": "2010-01-12", "close": 36.11243878, "volume": 63.0}, {"date": "2010-01-13", "close": 36.11243878, "volume": 91.0}, {"date": "2010-01-15", "close": 36.11243878, "volume": 129.0}, {"date": "2010-01-18", "close": 35.52998009, "volume": 117.0}, {"date": "2010-01-19", "close": 35.52998009, "volume": 129.0}, {"date": "2010-01-22", "close": 36.11243878, "volume": 14.0}, {"date": "2010-01-28", "close": 36.11243878, "volume": 278.0}, {"date": "2010-02-01", "close": 34.9475214, "volume": 86.0}, {"date": "2010-02-02", "close": 33.78260402, "volume": 11.0}, {"date": "2010-02-03", "close": 35.52998009, "volume": 105.0}, {"date": "2010-02-04", "close": 33.20014533, "volume": 171.0}, {"date": "2010-02-08", "close": 36.11243878, "volume": 172.0}, {"date": "2010-02-17", "close": 33.20014533, "volume": 64.0}, {"date": "2010-02-18", "close": 36.11243878, "volume": 44.0}, {"date": "2010-02-19", "close": 34.36506271, "volume": 43.0}, {"date": "2010-02-22", "close": 33.20014533, "volume": 153.0}, {"date": "2010-02-23", "close": 33.78260402, "volume": 287.0}, {"date": "2010-02-24", "close": 31.45276926, "volume": 518.0}, {"date": "2010-02-25", "close": 34.9475214, "volume": 970.0}, {"date": "2010-03-03", "close": 31.45276926, "volume": 28.0}, {"date": "2010-03-04", "close": 31.45276926, "volume": 17.0}, {"date": "2010-03-05", "close": 29.1229345, "volume": 1343.0}, {"date": "2010-03-09", "close": 30.28785188, "volume": 86.0}, {"date": "2010-03-10", "close": 29.1229345, "volume": 339.0}, {"date": "2010-03-16", "close": 32.61768664, "volume": 432.0}, {"date": "2010-03-17", "close": 32.61768664, "volume": 103.0}, {"date": "2010-03-22", "close": 30.28785188, "volume": 125.0}, {"date": "2010-03-25", "close": 31.45276926, "volume": 172.0}, {"date": "2010-03-26", "close": 30.28785188, "volume": 258.0}, {"date": "2010-03-30", "close": 29.1229345, "volume": 429.0}, {"date": "2010-03-31", "close": 29.1229345, "volume": 350.0}, {"date": "2010-04-01", "close": 29.1229345, "volume": 166.0}, {"date": "2010-04-06", "close": 31.45276926, "volume": 172.0}, {"date": "2010-04-09", "close": 28.54047581, "volume": 29.0}, {"date": "2010-04-12", "close": 29.1229345, "volume": 24.0}, {"date": "2010-04-14", "close": 29.70539319, "volume": 12808.0}, {"date": "2010-04-16", "close": 29.1229345, "volume": 4320.0}, {"date": "2010-04-19", "close": 29.1229345, "volume": 113.0}, {"date": "2010-04-20", "close": 29.70539319, "volume": 248.0}, {"date": "2010-04-21", "close": 29.1229345, "volume": 86.0}, {"date": "2010-04-23", "close": 29.1229345, "volume": 43.0}, {"date": "2010-04-27", "close": 29.1229345, "volume": 240.0}, {"date": "2010-05-03", "close": 28.54047581, "volume": 258.0}, {"date": "2010-05-05", "close": 27.95801712, "volume": 1278.0}, {"date": "2010-05-07", "close": 28.54047581, "volume": 955.0}, {"date": "2010-05-11", "close": 27.95801712, "volume": 28.0}, {"date": "2010-05-12", "close": 27.95801712, "volume": 16.0}, {"date": "2010-05-17", "close": 27.37555843, "volume": 43.0}, {"date": "2010-05-18", "close": 28.54047581, "volume": 230.0}, {"date": "2010-05-19", "close": 23.2983476, "volume": 1381.0}, {"date": "2010-05-20", "close": 27.95801712, "volume": 794.0}, {"date": "2010-05-21", "close": 25.04572367, "volume": 1829.0}, {"date": "2010-05-24", "close": 22.13343022, "volume": 483.0}, {"date": "2010-05-25", "close": 22.13343022, "volume": 258.0}, {"date": "2010-05-26", "close": 23.2983476, "volume": 126.0}, {"date": "2010-06-02", "close": 27.37555843, "volume": 164.0}, {"date": "2010-06-03", "close": 26.79309974, "volume": 635.0}, {"date": "2010-06-04", "close": 23.2983476, "volume": 498.0}, {"date": "2010-06-07", "close": 26.21064105, "volume": 3605.0}, {"date": "2010-06-08", "close": 24.46326498, "volume": 236.0}, {"date": "2010-06-09", "close": 24.46326498, "volume": 86.0}, {"date": "2010-06-10", "close": 23.2983476, "volume": 172.0}, {"date": "2010-06-11", "close": 23.2983476, "volume": 216.0}, {"date": "2010-06-16", "close": 23.88080629, "volume": 13.0}, {"date": "2010-06-17", "close": 23.2983476, "volume": 5.0}, {"date": "2010-06-18", "close": 23.2983476, "volume": 116.0}, {"date": "2010-06-21", "close": 24.46326498, "volume": 172.0}, {"date": "2010-06-22", "close": 23.2983476, "volume": 324.0}, {"date": "2010-06-23", "close": 23.2983476, "volume": 252.0}, {"date": "2010-06-24", "close": 23.2983476, "volume": 779.0}, {"date": "2010-06-28", "close": 22.13343022, "volume": 86.0}, {"date": "2010-06-29", "close": 22.13343022, "volume": 26.0}, {"date": "2010-06-30", "close": 22.13343022, "volume": 172.0}, {"date": "2010-07-05", "close": 22.13343022, "volume": 43.0}, {"date": "2010-07-06", "close": 22.13343022, "volume": 40.0}, {"date": "2010-07-07", "close": 22.13343022, "volume": 132.0}, {"date": "2010-07-12", "close": 22.13343022, "volume": 43.0}, {"date": "2010-07-16", "close": 22.13343022, "volume": 399.0}, {"date": "2010-07-19", "close": 19.22113677, "volume": 320.0}, {"date": "2010-07-23", "close": 19.80359546, "volume": 26.0}, {"date": "2010-07-28", "close": 22.71588891, "volume": 202.0}, {"date": "2010-08-03", "close": 23.2983476, "volume": 73.0}, {"date": "2010-08-04", "close": 23.2983476, "volume": 215.0}, {"date": "2010-08-05", "close": 20.96851284, "volume": 50.0}, {"date": "2010-08-06", "close": 20.96851284, "volume": 10.0}, {"date": "2010-08-09", "close": 23.2983476, "volume": 172.0}, {"date": "2010-08-13", "close": 23.2983476, "volume": 343.0}, {"date": "2010-08-17", "close": 20.96851284, "volume": 16.0}, {"date": "2010-08-18", "close": 20.96851284, "volume": 223.0}, {"date": "2010-08-19", "close": 23.2983476, "volume": 86.0}, {"date": "2010-08-25", "close": 22.13343022, "volume": 0.0}, {"date": "2010-08-26", "close": 19.80359546, "volume": 258.0}, {"date": "2010-08-27", "close": 18.63867808, "volume": 2283.0}, {"date": "2010-08-31", "close": 17.4737607, "volume": 1502.0}, {"date": "2010-09-01", "close": 21.55097153, "volume": 258.0}, {"date": "2010-09-03", "close": 20.96851284, "volume": 95.0}, {"date": "2010-09-09", "close": 20.96851284, "volume": 172.0}, {"date": "2010-09-14", "close": 20.96851284, "volume": 529.0}, {"date": "2010-09-15", "close": 20.96851284, "volume": 46.0}, {"date": "2010-09-20", "close": 19.80359546, "volume": 35.0}, {"date": "2010-09-21", "close": 19.80359546, "volume": 129.0}, {"date": "2010-09-22", "close": 17.4737607, "volume": 986.0}, {"date": "2010-09-23", "close": 20.38605415, "volume": 172.0}, {"date": "2010-09-24", "close": 19.80359546, "volume": 15.0}, {"date": "2010-09-30", "close": 20.96851284, "volume": 947.0}, {"date": "2010-10-04", "close": 20.96851284, "volume": 393.0}, {"date": "2010-10-06", "close": 22.13343022, "volume": 23.0}, {"date": "2010-10-07", "close": 20.96851284, "volume": 43.0}, {"date": "2010-10-08", "close": 22.13343022, "volume": 211.0}, {"date": "2010-10-11", "close": 23.2983476, "volume": 594.0}, {"date": "2010-10-13", "close": 23.2983476, "volume": 533.0}, {"date": "2010-10-15", "close": 22.13343022, "volume": 64.0}, {"date": "2010-10-18", "close": 21.55097153, "volume": 112.0}, {"date": "2010-10-19", "close": 21.55097153, "volume": 86.0}, {"date": "2010-10-20", "close": 23.2983476, "volume": 17.0}, {"date": "2010-10-21", "close": 24.46326498, "volume": 62.0}, {"date": "2010-10-22", "close": 24.46326498, "volume": 27.0}, {"date": "2010-10-25", "close": 25.04572367, "volume": 553.0}, {"date": "2010-10-26", "close": 25.62818236, "volume": 215.0}, {"date": "2010-11-01", "close": 19.80359546, "volume": 69.0}, {"date": "2010-11-05", "close": 19.80359546, "volume": 755.0}, {"date": "2010-11-08", "close": 19.80359546, "volume": 49.0}, {"date": "2010-11-11", "close": 22.13343022, "volume": 277.0}, {"date": "2010-11-18", "close": 17.4737607, "volume": 3262.0}, {"date": "2010-11-19", "close": 17.4737607, "volume": 841.0}, {"date": "2010-11-22", "close": 17.4737607, "volume": 3.0}, {"date": "2010-11-24", "close": 16.30884332, "volume": 23.0}, {"date": "2010-11-25", "close": 16.89130201, "volume": 3.0}, {"date": "2010-11-26", "close": 17.4737607, "volume": 429.0}, {"date": "2010-11-29", "close": 17.4737607, "volume": 1159.0}, {"date": "2010-11-30", "close": 16.89130201, "volume": 446.0}, {"date": "2010-12-01", "close": 18.05621939, "volume": 193.0}, {"date": "2010-12-03", "close": 18.05621939, "volume": 579.0}, {"date": "2010-12-06", "close": 16.30884332, "volume": 86.0}, {"date": "2010-12-07", "close": 16.30884332, "volume": 2939.0}, {"date": "2010-12-08", "close": 16.89130201, "volume": 300.0}, {"date": "2010-12-09", "close": 16.30884332, "volume": 172.0}, {"date": "2010-12-10", "close": 16.30884332, "volume": 2541.0}, {"date": "2010-12-13", "close": 16.30884332, "volume": 4764.0}, {"date": "2010-12-14", "close": 17.4737607, "volume": 249.0}, {"date": "2010-12-15", "close": 17.4737607, "volume": 987.0}, {"date": "2010-12-16", "close": 18.05621939, "volume": 2318.0}, {"date": "2010-12-17", "close": 18.05621939, "volume": 2515.0}, {"date": "2010-12-20", "close": 18.05621939, "volume": 524.0}, {"date": "2010-12-21", "close": 18.63867808, "volume": 54.0}, {"date": "2010-12-22", "close": 17.4737607, "volume": 1193.0}, {"date": "2010-12-23", "close": 18.05621939, "volume": 687.0}, {"date": "2010-12-31", "close": 18.63867808, "volume": 521.0}, {"date": "2011-01-04", "close": 18.63867808, "volume": 79.0}, {"date": "2011-01-05", "close": 18.05621939, "volume": 274.0}, {"date": "2011-01-06", "close": 16.30884332, "volume": 1159.0}, {"date": "2011-01-07", "close": 16.30884332, "volume": 260.0}, {"date": "2011-01-10", "close": 17.4737607, "volume": 150.0}, {"date": "2011-01-11", "close": 17.4737607, "volume": 858.0}, {"date": "2011-01-14", "close": 17.4737607, "volume": 429.0}, {"date": "2011-01-18", "close": 16.30884332, "volume": 258.0}, {"date": "2011-01-20", "close": 15.72638463, "volume": 455.0}, {"date": "2011-01-21", "close": 18.63867808, "volume": 558.0}, {"date": "2011-01-24", "close": 15.72638463, "volume": 608.0}, {"date": "2011-01-25", "close": 16.30884332, "volume": 1305.0}, {"date": "2011-01-27", "close": 16.30884332, "volume": 129.0}, {"date": "2011-01-31", "close": 15.72638463, "volume": 467.0}, {"date": "2011-02-03", "close": 17.4737607, "volume": 174.0}, {"date": "2011-02-04", "close": 18.63867808, "volume": 944.0}, {"date": "2011-02-08", "close": 15.72638463, "volume": 100.0}, {"date": "2011-02-09", "close": 15.72638463, "volume": 174.0}, {"date": "2011-02-15", "close": 17.4737607, "volume": 429.0}, {"date": "2011-02-16", "close": 16.89130201, "volume": 43.0}, {"date": "2011-02-17", "close": 16.89130201, "volume": 37.0}, {"date": "2011-02-21", "close": 17.4737607, "volume": 1035.0}, {"date": "2011-02-23", "close": 15.72638463, "volume": 172.0}, {"date": "2011-02-28", "close": 16.89130201, "volume": 43.0}, {"date": "2011-03-02", "close": 16.89130201, "volume": 816.0}, {"date": "2011-03-04", "close": 15.72638463, "volume": 11.0}, {"date": "2011-03-08", "close": 15.72638463, "volume": 1588.0}, {"date": "2011-03-09", "close": 15.72638463, "volume": 169.0}, {"date": "2011-03-10", "close": 15.14392594, "volume": 343.0}, {"date": "2011-03-11", "close": 15.14392594, "volume": 702.0}, {"date": "2011-03-14", "close": 15.14392594, "volume": 1459.0}, {"date": "2011-03-15", "close": 14.56146725, "volume": 172.0}, {"date": "2011-03-17", "close": 15.72638463, "volume": 429.0}, {"date": "2011-03-24", "close": 14.56146725, "volume": 50.0}, {"date": "2011-03-25", "close": 15.14392594, "volume": 206.0}, {"date": "2011-03-28", "close": 12.81409118, "volume": 240.0}, {"date": "2011-03-29", "close": 15.14392594, "volume": 39.0}, {"date": "2011-03-30", "close": 13.39654987, "volume": 258.0}, {"date": "2011-03-31", "close": 13.97900856, "volume": 3101.0}, {"date": "2011-04-01", "close": 15.14392594, "volume": 1089.0}, {"date": "2011-04-04", "close": 17.4737607, "volume": 2549.0}, {"date": "2011-04-05", "close": 17.4737607, "volume": 842.0}, {"date": "2011-04-06", "close": 16.89130201, "volume": 23.0}, {"date": "2011-04-08", "close": 18.05621939, "volume": 192.0}, {"date": "2011-04-12", "close": 17.4737607, "volume": 361.0}, {"date": "2011-04-13", "close": 18.05621939, "volume": 172.0}, {"date": "2011-04-14", "close": 18.63867808, "volume": 63.0}, {"date": "2011-04-15", "close": 18.63867808, "volume": 88.0}, {"date": "2011-04-18", "close": 18.05621939, "volume": 69.0}, {"date": "2011-04-20", "close": 17.4737607, "volume": 289.0}, {"date": "2011-05-05", "close": 15.72638463, "volume": 343.0}, {"date": "2011-05-06", "close": 15.72638463, "volume": 24.0}, {"date": "2011-05-12", "close": 15.72638463, "volume": 60.0}, {"date": "2011-05-16", "close": 15.72638463, "volume": 217.0}, {"date": "2011-05-17", "close": 16.89130201, "volume": 129.0}, {"date": "2011-05-18", "close": 17.4737607, "volume": 1422.0}, {"date": "2011-05-31", "close": 15.72638463, "volume": 40.0}, {"date": "2011-06-03", "close": 13.97900856, "volume": 14.0}, {"date": "2011-06-08", "close": 13.97900856, "volume": 515.0}, {"date": "2011-06-14", "close": 15.14392594, "volume": 112.0}, {"date": "2011-06-15", "close": 16.30884332, "volume": 191.0}, {"date": "2011-06-20", "close": 16.30884332, "volume": 753.0}, {"date": "2011-06-23", "close": 15.14392594, "volume": 10.0}, {"date": "2011-06-24", "close": 16.30884332, "volume": 69.0}, {"date": "2011-06-30", "close": 16.30884332, "volume": 691.0}, {"date": "2011-07-07", "close": 16.89130201, "volume": 172.0}, {"date": "2011-07-08", "close": 15.14392594, "volume": 17.0}, {"date": "2011-07-12", "close": 15.14392594, "volume": 34.0}, {"date": "2011-07-14", "close": 17.4737607, "volume": 485.0}, {"date": "2011-07-19", "close": 15.14392594, "volume": 17.0}, {"date": "2011-07-20", "close": 15.14392594, "volume": 755.0}, {"date": "2011-07-26", "close": 13.97900856, "volume": 601.0}, {"date": "2011-07-27", "close": 13.97900856, "volume": 73.0}, {"date": "2011-08-02", "close": 14.56146725, "volume": 601.0}, {"date": "2011-08-03", "close": 14.56146725, "volume": 1090.0}, {"date": "2011-08-04", "close": 13.39654987, "volume": 63.0}, {"date": "2011-08-08", "close": 11.6491738, "volume": 215.0}, {"date": "2011-08-11", "close": 15.14392594, "volume": 627.0}, {"date": "2011-08-12", "close": 15.14392594, "volume": 86.0}, {"date": "2011-08-16", "close": 14.56146725, "volume": 100.0}, {"date": "2011-08-17", "close": 13.97900856, "volume": 172.0}, {"date": "2011-08-30", "close": 11.6491738, "volume": 1169.0}, {"date": "2011-08-31", "close": 11.6491738, "volume": 1060.0}, {"date": "2011-09-07", "close": 11.06671511, "volume": 2854.0}, {"date": "2011-09-08", "close": 10.48425642, "volume": 1262.0}, {"date": "2011-09-09", "close": 11.6491738, "volume": 770.0}, {"date": "2011-09-12", "close": 10.48425642, "volume": 86.0}, {"date": "2011-09-13", "close": 10.48425642, "volume": 9.0}, {"date": "2011-09-15", "close": 9.785305992, "volume": 936.0}, {"date": "2011-09-20", "close": 9.31933904, "volume": 512.0}, {"date": "2011-10-05", "close": 9.31933904, "volume": 258.0}, {"date": "2011-10-06", "close": 8.503896874, "volume": 386.0}, {"date": "2011-10-10", "close": 8.503896874, "volume": 88.0}, {"date": "2011-10-19", "close": 9.90179773, "volume": 916.0}, {"date": "2011-10-20", "close": 9.90179773, "volume": 51.0}, {"date": "2011-10-26", "close": 9.31933904, "volume": 343.0}, {"date": "2011-10-27", "close": 9.31933904, "volume": 86.0}, {"date": "2011-10-31", "close": 8.853372088, "volume": 140.0}, {"date": "2011-11-01", "close": 8.853372088, "volume": 172.0}, {"date": "2011-11-11", "close": 8.853372088, "volume": 1028.0}, {"date": "2011-11-14", "close": 8.73688035, "volume": 118.0}, {"date": "2011-11-17", "close": 8.73688035, "volume": 30.0}, {"date": "2011-11-22", "close": 8.15442166, "volume": 1055.0}, {"date": "2011-11-23", "close": 8.15442166, "volume": 86.0}, {"date": "2011-11-29", "close": 8.15442166, "volume": 23.0}, {"date": "2011-12-05", "close": 8.15442166, "volume": 1077.0}, {"date": "2011-12-08", "close": 8.15442166, "volume": 13.0}, {"date": "2011-12-14", "close": 8.270913398, "volume": 1631.0}, {"date": "2011-12-15", "close": 8.15442166, "volume": 858.0}, {"date": "2011-12-20", "close": 8.15442166, "volume": 730.0}, {"date": "2011-12-21", "close": 8.15442166, "volume": 4.0}, {"date": "2011-12-22", "close": 8.15442166, "volume": 24.0}, {"date": "2011-12-23", "close": 8.15442166, "volume": 258.0}, {"date": "2011-12-29", "close": 8.270913398, "volume": 95.0}, {"date": "2012-01-05", "close": 8.270913398, "volume": 858.0}, {"date": "2012-01-06", "close": 8.15442166, "volume": 4292.0}, {"date": "2012-01-10", "close": 8.15442166, "volume": 57.0}, {"date": "2012-01-12", "close": 8.15442166, "volume": 3.0}, {"date": "2012-01-13", "close": 8.73688035, "volume": 773.0}, {"date": "2012-01-16", "close": 8.15442166, "volume": 52.0}, {"date": "2012-01-17", "close": 8.15442166, "volume": 1391.0}, {"date": "2012-01-18", "close": 8.15442166, "volume": 47.0}, {"date": "2012-01-20", "close": 8.15442166, "volume": 26.0}, {"date": "2012-01-25", "close": 8.15442166, "volume": 253.0}, {"date": "2012-01-31", "close": 8.15442166, "volume": 601.0}, {"date": "2012-02-01", "close": 8.15442166, "volume": 258.0}, {"date": "2012-02-03", "close": 7.57196297, "volume": 84.0}, {"date": "2012-02-07", "close": 8.15442166, "volume": 343.0}, {"date": "2012-02-10", "close": 8.15442166, "volume": 751.0}, {"date": "2012-02-16", "close": 7.57196297, "volume": 734.0}, {"date": "2012-02-17", "close": 7.57196297, "volume": 11.0}, {"date": "2012-02-29", "close": 6.98950428, "volume": 1544.0}, {"date": "2012-03-02", "close": 6.640029066, "volume": 515.0}, {"date": "2012-03-06", "close": 5.8245869, "volume": 10301.0}, {"date": "2012-03-19", "close": 6.40704559, "volume": 1717.0}, {"date": "2012-03-20", "close": 6.40704559, "volume": 1801.0}, {"date": "2012-03-21", "close": 6.40704559, "volume": 3.0}, {"date": "2012-03-26", "close": 7.57196297, "volume": 1720.0}, {"date": "2012-03-27", "close": 6.98950428, "volume": 1253.0}, {"date": "2012-03-28", "close": 6.40704559, "volume": 644.0}, {"date": "2012-03-29", "close": 5.941078638, "volume": 2532.0}, {"date": "2012-03-30", "close": 6.40704559, "volume": 2318.0}, {"date": "2012-04-02", "close": 6.40704559, "volume": 78.0}, {"date": "2012-04-03", "close": 6.40704559, "volume": 243.0}, {"date": "2012-04-04", "close": 5.941078638, "volume": 979.0}, {"date": "2012-04-05", "close": 6.40704559, "volume": 5.0}, {"date": "2012-04-10", "close": 5.8245869, "volume": 2026.0}, {"date": "2012-04-11", "close": 5.8245869, "volume": 330.0}, {"date": "2012-04-12", "close": 5.708095162, "volume": 1494.0}, {"date": "2012-04-16", "close": 5.24212821, "volume": 2548.0}, {"date": "2012-04-17", "close": 5.358619948, "volume": 858.0}, {"date": "2012-04-26", "close": 5.358619948, "volume": 1717.0}, {"date": "2012-04-30", "close": 5.591603424, "volume": 1188.0}, {"date": "2012-05-02", "close": 5.591603424, "volume": 249.0}, {"date": "2012-05-07", "close": 5.358619948, "volume": 858.0}, {"date": "2012-05-08", "close": 5.708095162, "volume": 858.0}, {"date": "2012-05-10", "close": 5.475111686, "volume": 471.0}, {"date": "2012-05-11", "close": 5.358619948, "volume": 1717.0}, {"date": "2012-05-14", "close": 5.24212821, "volume": 987.0}, {"date": "2012-05-15", "close": 5.24212821, "volume": 125.0}, {"date": "2012-05-16", "close": 5.125636472, "volume": 1030.0}, {"date": "2012-05-17", "close": 5.24212821, "volume": 28.0}, {"date": "2012-05-18", "close": 5.24212821, "volume": 1683.0}, {"date": "2012-05-25", "close": 5.125636472, "volume": 508.0}, {"date": "2012-06-01", "close": 5.24212821, "volume": 933.0}, {"date": "2012-06-04", "close": 5.009144734, "volume": 858.0}, {"date": "2012-06-07", "close": 5.125636472, "volume": 1717.0}, {"date": "2012-06-20", "close": 5.8245869, "volume": 322.0}, {"date": "2012-06-22", "close": 6.98950428, "volume": 408.0}, {"date": "2012-06-25", "close": 6.40704559, "volume": 887.0}, {"date": "2012-06-26", "close": 6.40704559, "volume": 176.0}, {"date": "2012-06-28", "close": 6.40704559, "volume": 90.0}, {"date": "2012-06-29", "close": 6.40704559, "volume": 430.0}, {"date": "2012-07-05", "close": 6.523537328, "volume": 51.0}, {"date": "2012-07-06", "close": 6.40704559, "volume": 5.0}, {"date": "2012-07-09", "close": 6.40704559, "volume": 19.0}, {"date": "2012-07-13", "close": 6.98950428, "volume": 189.0}, {"date": "2012-07-16", "close": 7.338979494, "volume": 429.0}, {"date": "2012-07-19", "close": 8.73688035, "volume": 1252.0}, {"date": "2012-07-23", "close": 8.73688035, "volume": 60.0}, {"date": "2012-08-14", "close": 8.15442166, "volume": 1075.0}, {"date": "2012-08-29", "close": 6.523537328, "volume": 1264.0}, {"date": "2012-09-07", "close": 5.941078638, "volume": 858.0}, {"date": "2012-09-11", "close": 5.475111686, "volume": 352.0}, {"date": "2012-09-14", "close": 5.475111686, "volume": 210.0}, {"date": "2012-09-18", "close": 5.009144734, "volume": 86.0}, {"date": "2012-09-19", "close": 5.009144734, "volume": 43.0}, {"date": "2012-09-20", "close": 4.65966952, "volume": 2828.0}, {"date": "2012-09-21", "close": 4.543177782, "volume": 776.0}, {"date": "2012-09-28", "close": 4.543177782, "volume": 83.0}, {"date": "2012-10-02", "close": 4.543177782, "volume": 122.0}, {"date": "2012-10-09", "close": 4.65966952, "volume": 79.0}, {"date": "2012-10-10", "close": 4.65966952, "volume": 305.0}, {"date": "2012-10-16", "close": 4.65966952, "volume": 944.0}, {"date": "2012-10-22", "close": 4.193702568, "volume": 2116.0}, {"date": "2012-10-24", "close": 4.310194306, "volume": 48.0}, {"date": "2012-10-25", "close": 4.65966952, "volume": 343.0}, {"date": "2012-11-08", "close": 4.426686044, "volume": 343.0}, {"date": "2012-11-16", "close": 4.310194306, "volume": 14.0}, {"date": "2012-11-22", "close": 4.193702568, "volume": 944.0}, {"date": "2012-11-28", "close": 4.310194306, "volume": 262.0}, {"date": "2012-11-29", "close": 4.543177782, "volume": 4.0}, {"date": "2012-12-03", "close": 4.07721083, "volume": 2823.0}, {"date": "2012-12-04", "close": 3.844227354, "volume": 1707.0}, {"date": "2012-12-05", "close": 3.844227354, "volume": 86.0}, {"date": "2012-12-07", "close": 3.844227354, "volume": 27.0}, {"date": "2012-12-14", "close": 3.844227354, "volume": 266.0}, {"date": "2012-12-17", "close": 3.960719092, "volume": 258.0}, {"date": "2013-01-02", "close": 4.07721083, "volume": 2575.0}, {"date": "2013-01-07", "close": 4.543177782, "volume": 549.0}, {"date": "2013-01-09", "close": 4.776161258, "volume": 2597.0}, {"date": "2013-01-22", "close": 4.310194306, "volume": 57.0}, {"date": "2013-01-23", "close": 4.310194306, "volume": 38.0}, {"date": "2013-01-25", "close": 4.310194306, "volume": 12.0}, {"date": "2013-01-29", "close": 4.310194306, "volume": 17.0}, {"date": "2013-02-07", "close": 4.07721083, "volume": 687.0}, {"date": "2013-02-08", "close": 4.193702568, "volume": 172.0}, {"date": "2013-02-11", "close": 4.65966952, "volume": 429.0}, {"date": "2013-02-13", "close": 4.426686044, "volume": 172.0}, {"date": "2013-02-18", "close": 4.65966952, "volume": 429.0}, {"date": "2013-02-21", "close": 4.65966952, "volume": 1588.0}, {"date": "2013-02-25", "close": 4.65966952, "volume": 129.0}, {"date": "2013-02-28", "close": 4.07721083, "volume": 69.0}, {"date": "2013-03-05", "close": 4.07721083, "volume": 258.0}, {"date": "2013-03-07", "close": 4.07721083, "volume": 17.0}, {"date": "2013-03-12", "close": 3.49475214, "volume": 215.0}, {"date": "2013-03-15", "close": 3.49475214, "volume": 1030.0}, {"date": "2013-04-02", "close": 4.07721083, "volume": 429.0}, {"date": "2013-04-03", "close": 2.91229345, "volume": 77.0}, {"date": "2013-04-05", "close": 3.261768664, "volume": 86.0}, {"date": "2013-04-08", "close": 3.261768664, "volume": 172.0}, {"date": "2013-04-11", "close": 3.145276926, "volume": 612.0}, {"date": "2013-04-15", "close": 3.145276926, "volume": 52.0}, {"date": "2013-04-16", "close": 3.145276926, "volume": 86.0}, {"date": "2013-04-22", "close": 3.145276926, "volume": 86.0}, {"date": "2013-04-24", "close": 3.261768664, "volume": 86.0}, {"date": "2013-04-26", "close": 2.679309974, "volume": 3365.0}, {"date": "2013-04-29", "close": 2.32983476, "volume": 2575.0}, {"date": "2013-05-08", "close": 2.32983476, "volume": 215.0}, {"date": "2013-05-09", "close": 1.74737607, "volume": 26.0}, {"date": "2013-05-13", "close": 1.74737607, "volume": 687.0}, {"date": "2013-05-17", "close": 1.74737607, "volume": 360.0}, {"date": "2013-05-22", "close": 1.397900856, "volume": 1717.0}, {"date": "2013-05-28", "close": 1.281409118, "volume": 137.0}, {"date": "2013-05-29", "close": 1.281409118, "volume": 61.0}, {"date": "2013-05-30", "close": 1.281409118, "volume": 1288.0}, {"date": "2013-06-11", "close": 1.514392594, "volume": 258.0}, {"date": "2013-06-17", "close": 1.397900856, "volume": 54.0}, {"date": "2013-06-19", "close": 1.397900856, "volume": 52.0}, {"date": "2013-06-25", "close": 1.74737607, "volume": 86.0}, {"date": "2013-06-26", "close": 1.397900856, "volume": 280.0}, {"date": "2013-06-27", "close": 1.397900856, "volume": 601.0}, {"date": "2013-06-28", "close": 1.397900856, "volume": 567.0}, {"date": "2013-07-02", "close": 1.397900856, "volume": 36.0}, {"date": "2013-07-17", "close": 1.397900856, "volume": 200.0}, {"date": "2013-07-19", "close": 1.397900856, "volume": 88.0}, {"date": "2013-08-21", "close": 1.048425642, "volume": 429.0}, {"date": "2013-08-23", "close": 1.048425642, "volume": 182.0}, {"date": "2013-08-26", "close": 1.048425642, "volume": 39.0}, {"date": "2013-08-29", "close": 1.397900856, "volume": 544.0}, {"date": "2013-08-30", "close": 1.397900856, "volume": 858.0}, {"date": "2013-09-03", "close": 1.281409118, "volume": 86.0}, {"date": "2013-09-04", "close": 1.281409118, "volume": 1622.0}, {"date": "2013-09-05", "close": 1.514392594, "volume": 858.0}, {"date": "2013-09-09", "close": 1.397900856, "volume": 51.0}, {"date": "2013-09-12", "close": 1.514392594, "volume": 9.0}, {"date": "2013-09-24", "close": 1.514392594, "volume": 60.0}, {"date": "2013-09-27", "close": 1.863867808, "volume": 429.0}, {"date": "2013-09-30", "close": 1.980359546, "volume": 236.0}, {"date": "2013-10-04", "close": 1.980359546, "volume": 12041.0}, {"date": "2013-10-07", "close": 1.980359546, "volume": 3005.0}, {"date": "2013-10-11", "close": 1.980359546, "volume": 10056.0}, {"date": "2013-10-31", "close": 1.980359546, "volume": 5721.0}, {"date": "2013-11-07", "close": 2.32983476, "volume": 43.0}, {"date": "2013-11-11", "close": 2.446326498, "volume": 2561.0}, {"date": "2013-11-12", "close": 2.562818236, "volume": 1073.0}, {"date": "2013-11-13", "close": 1.980359546, "volume": 7031.0}, {"date": "2013-11-14", "close": 1.980359546, "volume": 768.0}, {"date": "2013-11-18", "close": 2.32983476, "volume": 1930.0}, {"date": "2013-11-19", "close": 1.980359546, "volume": 318.0}, {"date": "2013-11-26", "close": 2.096851284, "volume": 26.0}, {"date": "2013-11-27", "close": 2.32983476, "volume": 62.0}, {"date": "2013-11-28", "close": 1.980359546, "volume": 2025.0}, {"date": "2013-12-04", "close": 2.213343022, "volume": 181.0}, {"date": "2013-12-09", "close": 2.562818236, "volume": 1043.0}, {"date": "2013-12-10", "close": 2.562818236, "volume": 429.0}, {"date": "2013-12-11", "close": 2.562818236, "volume": 1817.0}, {"date": "2013-12-12", "close": 2.213343022, "volume": 624.0}, {"date": "2013-12-13", "close": 2.446326498, "volume": 1717.0}, {"date": "2013-12-18", "close": 2.32983476, "volume": 300.0}, {"date": "2013-12-30", "close": 1.980359546, "volume": 8844.0}, {"date": "2013-12-31", "close": 1.980359546, "volume": 8255.0}, {"date": "2014-01-02", "close": 1.980359546, "volume": 4362.0}, {"date": "2014-01-03", "close": 2.213343022, "volume": 28947.0}, {"date": "2014-01-06", "close": 1.980359546, "volume": 4150.0}, {"date": "2014-01-21", "close": 1.910464536, "volume": 17884.0}, {"date": "2014-01-22", "close": 2.003657928, "volume": 26025.0}, {"date": "2014-01-24", "close": 2.3298348, "volume": 11803.0}, {"date": "2014-01-28", "close": 2.09685132, "volume": 14495.0}, {"date": "2014-01-29", "close": 2.073552972, "volume": 8632.0}, {"date": "2014-01-30", "close": 2.073552972, "volume": 18755.0}, {"date": "2014-01-31", "close": 2.09685132, "volume": 43995.0}, {"date": "2014-02-04", "close": 2.026956276, "volume": 7528.0}, {"date": "2014-02-06", "close": 2.050254624, "volume": 8584.0}, {"date": "2014-02-07", "close": 2.21334306, "volume": 5580.0}, {"date": "2014-02-11", "close": 2.073552972, "volume": 5855.0}, {"date": "2014-02-13", "close": 2.050254624, "volume": 4035.0}, {"date": "2014-02-18", "close": 2.050254624, "volume": 6338.0}, {"date": "2014-02-20", "close": 2.050254624, "volume": 0.0}, {"date": "2014-02-21", "close": 2.050254624, "volume": 307.0}, {"date": "2014-02-24", "close": 2.09685132, "volume": 141507.0}, {"date": "2014-02-25", "close": 2.166746364, "volume": 5794.0}, {"date": "2014-02-27", "close": 2.166746364, "volume": 4292.0}, {"date": "2014-02-28", "close": 2.003657928, "volume": 28773.0}, {"date": "2014-03-03", "close": 2.003657928, "volume": 8584.0}, {"date": "2014-03-04", "close": 2.003657928, "volume": 9788.0}, {"date": "2014-03-05", "close": 1.98035958, "volume": 1288.0}, {"date": "2014-03-06", "close": 2.026956276, "volume": 15158.0}, {"date": "2014-03-07", "close": 2.026956276, "volume": 7215.0}, {"date": "2014-03-11", "close": 1.98035958, "volume": 4335.0}, {"date": "2014-03-17", "close": 1.933762884, "volume": 71.0}, {"date": "2014-03-18", "close": 1.933762884, "volume": 6009.0}, {"date": "2014-03-19", "close": 1.887166188, "volume": 3299.0}, {"date": "2014-03-20", "close": 1.957061232, "volume": 11760.0}, {"date": "2014-03-21", "close": 2.026956276, "volume": 30260.0}, {"date": "2014-03-24", "close": 2.073552972, "volume": 18027.0}, {"date": "2014-03-25", "close": 2.143448016, "volume": 12282.0}, {"date": "2014-03-26", "close": 2.050254624, "volume": 7511.0}, {"date": "2014-03-27", "close": 2.026956276, "volume": 46950.0}, {"date": "2014-03-28", "close": 1.98035958, "volume": 31891.0}, {"date": "2014-03-31", "close": 1.957061232, "volume": 22242.0}, {"date": "2014-04-01", "close": 2.003657928, "volume": 17395.0}, {"date": "2014-04-03", "close": 1.957061232, "volume": 5301.0}, {"date": "2014-04-04", "close": 1.957061232, "volume": 1030.0}, {"date": "2014-04-08", "close": 1.910464536, "volume": 4292.0}, {"date": "2014-04-09", "close": 1.607586012, "volume": 16525.0}, {"date": "2014-04-29", "close": 1.39790088, "volume": 1255.0}, {"date": "2014-05-02", "close": 1.39790088, "volume": 19.0}, {"date": "2014-05-06", "close": 1.39790088, "volume": 3281.0}, {"date": "2014-05-13", "close": 1.39790088, "volume": 5151.0}, {"date": "2014-05-14", "close": 1.39790088, "volume": 172.0}, {"date": "2014-05-15", "close": 1.39790088, "volume": 258.0}, {"date": "2014-05-23", "close": 1.467795924, "volume": 1557.0}, {"date": "2014-05-28", "close": 1.39790088, "volume": 3005.0}, {"date": "2014-06-16", "close": 1.258110792, "volume": 429.0}, {"date": "2014-06-18", "close": 1.39790088, "volume": 7804.0}, {"date": "2014-06-19", "close": 1.1649174, "volume": 86.0}, {"date": "2014-07-11", "close": 1.1649174, "volume": 2133.0}, {"date": "2014-07-24", "close": 1.304707488, "volume": 1902.0}, {"date": "2014-07-25", "close": 1.39790088, "volume": 4494.0}, {"date": "2014-08-01", "close": 1.467795924, "volume": 30404.0}, {"date": "2014-08-04", "close": 1.51439262, "volume": 30573.0}, {"date": "2014-08-05", "close": 1.491094272, "volume": 18177.0}, {"date": "2014-08-06", "close": 1.467795924, "volume": 13132.0}, {"date": "2014-08-07", "close": 1.467795924, "volume": 17606.0}, {"date": "2014-08-08", "close": 1.374602532, "volume": 4292.0}, {"date": "2014-08-14", "close": 1.51439262, "volume": 9287.0}, {"date": "2014-08-15", "close": 1.39790088, "volume": 75642.0}, {"date": "2014-08-18", "close": 1.328005836, "volume": 17296.0}, {"date": "2014-08-19", "close": 1.537690968, "volume": 4292.0}, {"date": "2014-08-22", "close": 1.444497576, "volume": 343.0}, {"date": "2014-08-25", "close": 1.444497576, "volume": 429.0}, {"date": "2014-08-26", "close": 1.39790088, "volume": 1760.0}, {"date": "2014-08-27", "close": 1.351304184, "volume": 3846.0}, {"date": "2014-08-28", "close": 1.304707488, "volume": 6720.0}, {"date": "2014-08-29", "close": 1.304707488, "volume": 2146.0}, {"date": "2014-09-02", "close": 1.304707488, "volume": 2146.0}, {"date": "2014-09-03", "close": 1.28140914, "volume": 498.0}, {"date": "2014-09-04", "close": 1.351304184, "volume": 5081.0}, {"date": "2014-09-05", "close": 1.351304184, "volume": 48.0}, {"date": "2014-09-08", "close": 1.328005836, "volume": 644.0}, {"date": "2014-09-12", "close": 1.328005836, "volume": 14077.0}, {"date": "2014-09-15", "close": 1.328005836, "volume": 1161.0}, {"date": "2014-09-22", "close": 1.304707488, "volume": 2146.0}, {"date": "2014-10-03", "close": 1.304707488, "volume": 3434.0}, {"date": "2014-10-07", "close": 1.1649174, "volume": 10730.0}, {"date": "2014-10-10", "close": 1.1649174, "volume": 2575.0}, {"date": "2014-10-13", "close": 1.1649174, "volume": 3005.0}, {"date": "2014-10-14", "close": 1.1649174, "volume": 3366.0}, {"date": "2014-10-17", "close": 1.1649174, "volume": 836.0}, {"date": "2014-10-20", "close": 1.1649174, "volume": 601.0}, {"date": "2014-10-21", "close": 1.1649174, "volume": 25753.0}, {"date": "2014-10-22", "close": 1.1649174, "volume": 1545.0}, {"date": "2014-10-23", "close": 1.1649174, "volume": 1073.0}, {"date": "2014-10-24", "close": 1.1649174, "volume": 429.0}, {"date": "2014-10-28", "close": 1.071724008, "volume": 2575.0}, {"date": "2014-10-29", "close": 1.095022356, "volume": 3434.0}, {"date": "2014-10-30", "close": 1.188215748, "volume": 28543.0}, {"date": "2014-11-03", "close": 1.1649174, "volume": 21461.0}, {"date": "2014-11-04", "close": 1.1649174, "volume": 8584.0}, {"date": "2014-11-10", "close": 1.1649174, "volume": 8584.0}, {"date": "2014-11-11", "close": 1.141619052, "volume": 2146.0}, {"date": "2014-11-17", "close": 1.04842566, "volume": 9872.0}, {"date": "2014-11-19", "close": 1.141619052, "volume": 17169.0}, {"date": "2014-11-20", "close": 1.1649174, "volume": 25817.0}, {"date": "2014-11-27", "close": 1.1649174, "volume": 2146.0}, {"date": "2014-11-28", "close": 1.1649174, "volume": 27899.0}, {"date": "2014-12-02", "close": 1.118320704, "volume": 2146.0}, {"date": "2014-12-03", "close": 1.1649174, "volume": 2575.0}, {"date": "2014-12-04", "close": 1.1649174, "volume": 6009.0}, {"date": "2014-12-05", "close": 1.1649174, "volume": 2575.0}, {"date": "2014-12-08", "close": 1.04842566, "volume": 665.0}, {"date": "2014-12-09", "close": 1.04842566, "volume": 858.0}, {"date": "2014-12-11", "close": 1.04842566, "volume": 2768.0}, {"date": "2014-12-16", "close": 1.04842566, "volume": 18885.0}, {"date": "2014-12-19", "close": 1.141619052, "volume": 2575.0}, {"date": "2015-01-09", "close": 0.93193392, "volume": 378.0}, {"date": "2015-01-21", "close": 1.1649174, "volume": 50433.0}, {"date": "2015-01-30", "close": 1.141619052, "volume": 6259.0}, {"date": "2015-02-03", "close": 1.04842566, "volume": 10008.0}, {"date": "2015-02-06", "close": 1.095022356, "volume": 1735.0}, {"date": "2015-02-10", "close": 1.095022356, "volume": 9657.0}, {"date": "2015-02-12", "close": 1.095022356, "volume": 196.0}, {"date": "2015-02-17", "close": 1.04842566, "volume": 3863.0}, {"date": "2015-02-18", "close": 0.93193392, "volume": 9014.0}, {"date": "2015-02-19", "close": 0.93193392, "volume": 17.0}, {"date": "2015-02-25", "close": 0.81544218, "volume": 8584.0}, {"date": "2015-02-26", "close": 0.722248788, "volume": 5.0}, {"date": "2015-02-27", "close": 0.93193392, "volume": 644.0}, {"date": "2015-03-02", "close": 0.722248788, "volume": 56953.0}, {"date": "2015-03-03", "close": 0.722248788, "volume": 21461.0}, {"date": "2015-03-04", "close": 0.81544218, "volume": 59232.0}, {"date": "2015-03-06", "close": 0.792143832, "volume": 5365.0}, {"date": "2015-03-09", "close": 0.745547136, "volume": 3005.0}, {"date": "2015-03-12", "close": 0.745547136, "volume": 858.0}, {"date": "2015-03-13", "close": 0.745547136, "volume": 15023.0}, {"date": "2015-03-17", "close": 0.745547136, "volume": 1073.0}, {"date": "2015-03-20", "close": 0.69895044, "volume": 2146.0}, {"date": "2015-04-14", "close": 0.69895044, "volume": 10730.0}, {"date": "2015-04-16", "close": 0.838740528, "volume": 183594.0}, {"date": "2015-04-17", "close": 0.722248788, "volume": 83456.0}, {"date": "2015-04-20", "close": 0.69895044, "volume": 20602.0}, {"date": "2015-04-23", "close": 0.629055396, "volume": 24040.0}, {"date": "2015-04-24", "close": 0.675652092, "volume": 6304.0}, {"date": "2015-04-28", "close": 0.629055396, "volume": 858.0}, {"date": "2015-04-30", "close": 0.745547136, "volume": 6438.0}, {"date": "2015-05-01", "close": 0.81544218, "volume": 4560.0}, {"date": "2015-05-04", "close": 0.908635572, "volume": 27182.0}, {"date": "2015-05-05", "close": 0.69895044, "volume": 76250.0}, {"date": "2015-05-06", "close": 0.69895044, "volume": 1092.0}, {"date": "2015-05-08", "close": 0.69895044, "volume": 4292.0}, {"date": "2015-05-11", "close": 0.722248788, "volume": 601.0}, {"date": "2015-05-12", "close": 0.629055396, "volume": 21461.0}, {"date": "2015-05-15", "close": 0.629055396, "volume": 87.0}, {"date": "2015-05-19", "close": 0.69895044, "volume": 7287.0}, {"date": "2015-05-25", "close": 0.652353744, "volume": 215.0}, {"date": "2015-05-26", "close": 0.5824587, "volume": 16882.0}, {"date": "2015-05-27", "close": 0.489265308, "volume": 7511.0}, {"date": "2015-05-28", "close": 0.489265308, "volume": 11975.0}, {"date": "2015-05-29", "close": 0.489265308, "volume": 258.0}, {"date": "2015-06-01", "close": 0.5824587, "volume": 7511.0}, {"date": "2015-06-02", "close": 0.5824587, "volume": 25753.0}, {"date": "2015-06-03", "close": 0.46596696, "volume": 2318.0}, {"date": "2015-06-09", "close": 0.46596696, "volume": 52.0}, {"date": "2015-06-10", "close": 0.535862004, "volume": 2146.0}, {"date": "2015-06-11", "close": 0.46596696, "volume": 19.0}, {"date": "2015-06-12", "close": 0.535862004, "volume": 21461.0}, {"date": "2015-06-15", "close": 0.535862004, "volume": 2146.0}, {"date": "2015-06-16", "close": 0.46596696, "volume": 858.0}, {"date": "2015-06-25", "close": 0.46596696, "volume": 43.0}, {"date": "2015-06-30", "close": 0.442668612, "volume": 12194.0}, {"date": "2015-07-14", "close": 0.46596696, "volume": 8584.0}, {"date": "2015-07-15", "close": 0.46596696, "volume": 2146.0}, {"date": "2015-07-29", "close": 0.46596696, "volume": 2748.0}, {"date": "2015-08-03", "close": 0.442668612, "volume": 4292.0}, {"date": "2015-08-05", "close": 0.396071916, "volume": 558.0}, {"date": "2015-08-12", "close": 0.419370264, "volume": 1463.0}, {"date": "2015-08-14", "close": 0.419370264, "volume": 8584.0}, {"date": "2015-08-25", "close": 0.34947522, "volume": 36547.0}, {"date": "2015-08-26", "close": 0.34947522, "volume": 911.0}, {"date": "2015-09-15", "close": 0.302878524, "volume": 4292.0}, {"date": "2015-09-18", "close": 0.46596696, "volume": 2361.0}, {"date": "2015-09-21", "close": 0.46596696, "volume": 1073.0}, {"date": "2015-09-22", "close": 0.535862004, "volume": 35754.0}, {"date": "2015-09-23", "close": 0.46596696, "volume": 25753.0}, {"date": "2015-10-14", "close": 0.256281828, "volume": 16.0}, {"date": "2015-10-15", "close": 0.372773568, "volume": 2597.0}, {"date": "2015-10-22", "close": 0.69895044, "volume": 41360.0}, {"date": "2015-10-23", "close": 0.722248788, "volume": 18807.0}, {"date": "2015-10-26", "close": 0.605757048, "volume": 42921.0}, {"date": "2015-10-28", "close": 0.605757048, "volume": 1195.0}, {"date": "2015-10-29", "close": 0.629055396, "volume": 1717.0}, {"date": "2015-11-04", "close": 0.5824587, "volume": 2575.0}, {"date": "2015-11-06", "close": 0.489265308, "volume": 8392.0}, {"date": "2015-11-11", "close": 0.5824587, "volume": 6980.0}, {"date": "2015-11-12", "close": 0.5824587, "volume": 2361.0}, {"date": "2015-11-13", "close": 0.652353744, "volume": 921.0}, {"date": "2015-11-17", "close": 0.652353744, "volume": 11892.0}, {"date": "2015-11-18", "close": 0.69895044, "volume": 3713.0}, {"date": "2015-11-19", "close": 0.69895044, "volume": 12876.0}, {"date": "2015-11-20", "close": 0.69895044, "volume": 6670.0}, {"date": "2015-11-24", "close": 0.81544218, "volume": 2447.0}, {"date": "2015-11-25", "close": 0.93193392, "volume": 35375.0}, {"date": "2015-11-26", "close": 0.93193392, "volume": 20388.0}, {"date": "2015-11-27", "close": 0.908635572, "volume": 22577.0}, {"date": "2015-11-30", "close": 0.675652092, "volume": 53614.0}, {"date": "2015-12-01", "close": 0.768845484, "volume": 46141.0}, {"date": "2015-12-10", "close": 0.792143832, "volume": 10730.0}, {"date": "2015-12-11", "close": 0.745547136, "volume": 8584.0}, {"date": "2015-12-14", "close": 0.745547136, "volume": 4292.0}, {"date": "2015-12-15", "close": 0.792143832, "volume": 15959.0}, {"date": "2015-12-17", "close": 0.745547136, "volume": 18885.0}, {"date": "2015-12-18", "close": 0.745547136, "volume": 8584.0}, {"date": "2015-12-21", "close": 0.768845484, "volume": 38629.0}, {"date": "2015-12-30", "close": 0.838740528, "volume": 19315.0}, {"date": "2015-12-31", "close": 0.862038876, "volume": 5151.0}, {"date": "2016-01-04", "close": 0.885337224, "volume": 644.0}, {"date": "2016-01-06", "close": 0.885337224, "volume": 48.0}, {"date": "2016-01-07", "close": 0.885337224, "volume": 3171.0}, {"date": "2016-01-08", "close": 0.862038876, "volume": 16396.0}, {"date": "2016-01-11", "close": 0.862038876, "volume": 14164.0}, {"date": "2016-01-12", "close": 0.81544218, "volume": 1970.0}, {"date": "2016-01-13", "close": 0.745547136, "volume": 33822.0}, {"date": "2016-01-14", "close": 0.745547136, "volume": 77.0}, {"date": "2016-01-25", "close": 0.792143832, "volume": 8907.0}, {"date": "2016-01-28", "close": 0.792143832, "volume": 14700.0}, {"date": "2016-01-29", "close": 0.675652092, "volume": 53390.0}, {"date": "2016-02-01", "close": 0.745547136, "volume": 8339.0}, {"date": "2016-02-02", "close": 0.69895044, "volume": 10391.0}, {"date": "2016-02-04", "close": 0.862038876, "volume": 6171.0}, {"date": "2016-02-05", "close": 0.908635572, "volume": 20435.0}, {"date": "2016-02-08", "close": 0.768845484, "volume": 24315.0}, {"date": "2016-02-10", "close": 0.69895044, "volume": 26.0}, {"date": "2016-02-12", "close": 0.69895044, "volume": 12851.0}, {"date": "2016-02-15", "close": 0.69895044, "volume": 14725.0}, {"date": "2016-02-16", "close": 0.69895044, "volume": 4292.0}, {"date": "2016-02-17", "close": 0.69895044, "volume": 10169.0}, {"date": "2016-02-18", "close": 0.722248788, "volume": 9146.0}, {"date": "2016-02-19", "close": 0.69895044, "volume": 32059.0}, {"date": "2016-02-22", "close": 0.69895044, "volume": 1763.0}, {"date": "2016-02-24", "close": 0.722248788, "volume": 12876.0}, {"date": "2016-02-29", "close": 0.69895044, "volume": 10730.0}, {"date": "2016-03-01", "close": 0.69895044, "volume": 172.0}, {"date": "2016-03-02", "close": 0.69895044, "volume": 21243.0}, {"date": "2016-03-03", "close": 0.768845484, "volume": 17558.0}, {"date": "2016-03-07", "close": 0.745547136, "volume": 1180.0}, {"date": "2016-03-08", "close": 0.768845484, "volume": 4077.0}, {"date": "2016-03-15", "close": 0.768845484, "volume": 48.0}, {"date": "2016-03-17", "close": 0.792143832, "volume": 1931.0}, {"date": "2016-03-31", "close": 0.838740528, "volume": 3434.0}, {"date": "2016-04-01", "close": 0.93193392, "volume": 9443.0}, {"date": "2016-04-04", "close": 1.025127312, "volume": 21998.0}, {"date": "2016-04-05", "close": 1.025127312, "volume": 489.0}, {"date": "2016-04-08", "close": 0.978530616, "volume": 5151.0}, {"date": "2016-04-11", "close": 1.001828964, "volume": 4292.0}, {"date": "2016-04-12", "close": 1.001828964, "volume": 16439.0}, {"date": "2016-04-14", "close": 0.93193392, "volume": 3005.0}, {"date": "2016-04-15", "close": 0.862038876, "volume": 19428.0}, {"date": "2016-04-18", "close": 0.93193392, "volume": 26397.0}, {"date": "2016-04-19", "close": 1.001828964, "volume": 5151.0}, {"date": "2016-04-26", "close": 0.93193392, "volume": 5365.0}, {"date": "2016-04-27", "close": 0.93193392, "volume": 352.0}, {"date": "2016-04-29", "close": 0.93193392, "volume": 13873.0}, {"date": "2016-05-02", "close": 0.955232268, "volume": 8584.0}, {"date": "2016-05-03", "close": 0.978530616, "volume": 18185.0}, {"date": "2016-05-04", "close": 0.978530616, "volume": 486.0}, {"date": "2016-05-05", "close": 1.1649174, "volume": 14712.0}, {"date": "2016-05-06", "close": 1.1649174, "volume": 429.0}, {"date": "2016-05-09", "close": 1.1649174, "volume": 25753.0}, {"date": "2016-05-10", "close": 1.1649174, "volume": 250573.0}, {"date": "2016-05-11", "close": 1.328005836, "volume": 220211.0}, {"date": "2016-05-12", "close": 1.351304184, "volume": 117374.0}, {"date": "2016-05-13", "close": 1.351304184, "volume": 47793.0}, {"date": "2016-05-16", "close": 1.28140914, "volume": 29517.0}, {"date": "2016-05-17", "close": 1.234812444, "volume": 20680.0}, {"date": "2016-05-18", "close": 1.211514096, "volume": 13423.0}, {"date": "2016-05-19", "close": 1.211514096, "volume": 13520.0}, {"date": "2016-05-20", "close": 1.258110792, "volume": 72323.0}, {"date": "2016-05-23", "close": 1.258110792, "volume": 72063.0}, {"date": "2016-05-24", "close": 1.328005836, "volume": 55369.0}, {"date": "2016-05-25", "close": 1.28140914, "volume": 17812.0}, {"date": "2016-05-26", "close": 1.258110792, "volume": 38200.0}, {"date": "2016-05-27", "close": 1.28140914, "volume": 9709.0}, {"date": "2016-05-30", "close": 1.095022356, "volume": 59072.0}, {"date": "2016-05-31", "close": 1.188215748, "volume": 3219.0}, {"date": "2016-06-01", "close": 1.234812444, "volume": 4078.0}, {"date": "2016-06-02", "close": 1.1649174, "volume": 3434.0}, {"date": "2016-06-03", "close": 1.1649174, "volume": 9393.0}, {"date": "2016-06-06", "close": 1.211514096, "volume": 10301.0}, {"date": "2016-06-07", "close": 1.188215748, "volume": 124.0}, {"date": "2016-06-08", "close": 1.211514096, "volume": 3773.0}, {"date": "2016-06-09", "close": 1.258110792, "volume": 1593.0}, {"date": "2016-06-10", "close": 1.211514096, "volume": 519.0}, {"date": "2016-06-14", "close": 1.118320704, "volume": 16096.0}, {"date": "2016-06-15", "close": 1.118320704, "volume": 3820.0}, {"date": "2016-06-16", "close": 1.118320704, "volume": 43.0}, {"date": "2016-06-17", "close": 1.1649174, "volume": 6181.0}, {"date": "2016-06-20", "close": 1.071724008, "volume": 4301.0}, {"date": "2016-06-21", "close": 1.04842566, "volume": 7498.0}, {"date": "2016-06-22", "close": 0.978530616, "volume": 8426.0}, {"date": "2016-06-23", "close": 1.001828964, "volume": 4874.0}, {"date": "2016-07-21", "close": 1.025127312, "volume": 137830.0}, {"date": "2016-07-22", "close": 1.071724008, "volume": 139988.0}, {"date": "2016-07-25", "close": 1.04842566, "volume": 161698.0}, {"date": "2016-07-26", "close": 1.04842566, "volume": 104771.0}, {"date": "2016-07-27", "close": 1.025127312, "volume": 63095.0}, {"date": "2016-07-28", "close": 0.978530616, "volume": 70820.0}, {"date": "2016-07-29", "close": 0.93193392, "volume": 107106.0}, {"date": "2016-08-01", "close": 0.93193392, "volume": 19873.0}, {"date": "2016-08-02", "close": 0.955232268, "volume": 64318.0}, {"date": "2016-08-03", "close": 0.93193392, "volume": 68496.0}, {"date": "2016-08-04", "close": 0.908635572, "volume": 34122.0}, {"date": "2016-08-05", "close": 0.93193392, "volume": 15023.0}, {"date": "2016-08-08", "close": 0.93193392, "volume": 107304.0}, {"date": "2016-08-09", "close": 0.93193392, "volume": 16096.0}, {"date": "2016-08-10", "close": 0.93193392, "volume": 25325.0}, {"date": "2016-08-11", "close": 0.955232268, "volume": 111835.0}, {"date": "2016-08-12", "close": 0.93193392, "volume": 22092.0}, {"date": "2016-08-15", "close": 0.93193392, "volume": 72967.0}, {"date": "2016-08-16", "close": 0.908635572, "volume": 67270.0}, {"date": "2016-08-17", "close": 0.908635572, "volume": 104037.0}, {"date": "2016-08-18", "close": 0.93193392, "volume": 35173.0}, {"date": "2016-08-19", "close": 0.93193392, "volume": 17134.0}, {"date": "2016-08-22", "close": 0.93193392, "volume": 9872.0}, {"date": "2016-08-23", "close": 0.908635572, "volume": 8584.0}, {"date": "2016-08-24", "close": 0.93193392, "volume": 108962.0}, {"date": "2016-08-25", "close": 0.908635572, "volume": 45068.0}, {"date": "2016-08-26", "close": 0.862038876, "volume": 41848.0}, {"date": "2016-08-29", "close": 0.862038876, "volume": 23309.0}, {"date": "2016-08-30", "close": 0.862038876, "volume": 17169.0}, {"date": "2016-09-01", "close": 0.838740528, "volume": 2146.0}, {"date": "2016-09-02", "close": 0.862038876, "volume": 27966.0}, {"date": "2016-09-05", "close": 0.862038876, "volume": 12233.0}, {"date": "2016-09-06", "close": 0.81544218, "volume": 87255.0}, {"date": "2016-09-07", "close": 0.81544218, "volume": 42921.0}, {"date": "2016-09-08", "close": 0.81544218, "volume": 14587.0}, {"date": "2016-09-09", "close": 0.81544218, "volume": 39955.0}, {"date": "2016-09-15", "close": 0.768845484, "volume": 12876.0}, {"date": "2016-09-19", "close": 0.792143832, "volume": 30714.0}, {"date": "2016-09-20", "close": 0.745547136, "volume": 12876.0}, {"date": "2016-09-21", "close": 0.768845484, "volume": 652.0}, {"date": "2016-09-23", "close": 0.69895044, "volume": 47539.0}, {"date": "2016-09-26", "close": 0.768845484, "volume": 44277.0}, {"date": "2016-09-28", "close": 0.745547136, "volume": 6438.0}, {"date": "2016-10-03", "close": 0.768845484, "volume": 6025.0}, {"date": "2016-10-04", "close": 0.862038876, "volume": 35389.0}, {"date": "2016-10-06", "close": 0.81544218, "volume": 7817.0}, {"date": "2016-10-07", "close": 0.93193392, "volume": 177318.0}, {"date": "2016-10-10", "close": 0.908635572, "volume": 69427.0}, {"date": "2016-10-11", "close": 0.862038876, "volume": 7511.0}, {"date": "2016-10-12", "close": 0.862038876, "volume": 530.0}, {"date": "2016-10-17", "close": 0.838740528, "volume": 35910.0}, {"date": "2016-10-18", "close": 0.838740528, "volume": 19315.0}, {"date": "2016-10-19", "close": 0.838740528, "volume": 95454.0}, {"date": "2016-10-21", "close": 0.838740528, "volume": 25619.0}, {"date": "2016-10-24", "close": 0.745547136, "volume": 76810.0}, {"date": "2016-10-25", "close": 0.745547136, "volume": 51922.0}, {"date": "2016-10-27", "close": 0.745547136, "volume": 9102.0}, {"date": "2016-11-01", "close": 0.745547136, "volume": 29927.0}, {"date": "2016-11-03", "close": 0.768845484, "volume": 2576.0}, {"date": "2016-11-08", "close": 0.69895044, "volume": 28734.0}, {"date": "2016-11-09", "close": 0.69895044, "volume": 11115.0}, {"date": "2016-11-10", "close": 0.605757048, "volume": 66667.0}, {"date": "2016-11-11", "close": 0.5824587, "volume": 8165.0}, {"date": "2016-11-14", "close": 0.559160352, "volume": 22610.0}, {"date": "2016-11-15", "close": 0.489265308, "volume": 54855.0}, {"date": "2016-11-16", "close": 0.512563656, "volume": 15426.0}, {"date": "2016-11-17", "close": 0.512563656, "volume": 10489.0}, {"date": "2016-11-18", "close": 0.512563656, "volume": 10730.0}, {"date": "2016-11-21", "close": 0.535862004, "volume": 35127.0}, {"date": "2016-11-22", "close": 0.512563656, "volume": 27470.0}, {"date": "2016-11-23", "close": 0.512563656, "volume": 977.0}, {"date": "2016-11-24", "close": 0.512563656, "volume": 7178.0}, {"date": "2016-11-25", "close": 0.5824587, "volume": 9533.0}, {"date": "2016-11-28", "close": 0.559160352, "volume": 19315.0}, {"date": "2016-11-29", "close": 0.559160352, "volume": 26342.0}, {"date": "2016-11-30", "close": 0.559160352, "volume": 76348.0}, {"date": "2016-12-01", "close": 0.559160352, "volume": 18850.0}, {"date": "2016-12-02", "close": 0.535862004, "volume": 16174.0}, {"date": "2016-12-06", "close": 0.535862004, "volume": 52064.0}, {"date": "2016-12-07", "close": 0.559160352, "volume": 1331.0}, {"date": "2016-12-15", "close": 0.535862004, "volume": 30552.0}, {"date": "2016-12-16", "close": 0.535862004, "volume": 9091.0}, {"date": "2016-12-19", "close": 0.535862004, "volume": 4292.0}, {"date": "2016-12-20", "close": 0.512563656, "volume": 3434.0}, {"date": "2016-12-22", "close": 0.512563656, "volume": 7297.0}, {"date": "2016-12-23", "close": 0.535862004, "volume": 7418.0}, {"date": "2016-12-28", "close": 0.5824587, "volume": 29452.0}, {"date": "2016-12-29", "close": 0.69895044, "volume": 14679.0}, {"date": "2016-12-30", "close": 0.652353744, "volume": 21461.0}, {"date": "2017-01-03", "close": 0.629055396, "volume": 35882.0}, {"date": "2017-01-04", "close": 0.5824587, "volume": 21246.0}, {"date": "2017-01-05", "close": 0.5824587, "volume": 2146.0}, {"date": "2017-01-06", "close": 0.559160352, "volume": 29987.0}, {"date": "2017-01-09", "close": 0.535862004, "volume": 6106.0}, {"date": "2017-01-10", "close": 0.559160352, "volume": 15881.0}, {"date": "2017-01-11", "close": 0.512563656, "volume": 3090.0}, {"date": "2017-01-13", "close": 0.46596696, "volume": 44293.0}, {"date": "2017-01-16", "close": 0.512563656, "volume": 41980.0}, {"date": "2017-01-17", "close": 0.512563656, "volume": 429.0}, {"date": "2017-01-18", "close": 0.489265308, "volume": 28411.0}, {"date": "2017-01-19", "close": 0.512563656, "volume": 8584.0}, {"date": "2017-01-24", "close": 0.46596696, "volume": 5794.0}, {"date": "2017-01-25", "close": 0.46596696, "volume": 39273.0}, {"date": "2017-01-27", "close": 0.489265308, "volume": 17169.0}, {"date": "2017-01-30", "close": 0.489265308, "volume": 35000.0}, {"date": "2017-02-01", "close": 0.442668612, "volume": 20778.0}, {"date": "2017-02-02", "close": 0.419370264, "volume": 51680.0}, {"date": "2017-02-06", "close": 0.419370264, "volume": 11125.0}, {"date": "2017-02-07", "close": 0.396071916, "volume": 34838.0}, {"date": "2017-02-08", "close": 0.372773568, "volume": 8584.0}, {"date": "2017-02-09", "close": 0.34947522, "volume": 3657.0}, {"date": "2017-02-13", "close": 0.442668612, "volume": 76034.0}, {"date": "2017-02-14", "close": 0.442668612, "volume": 40629.0}, {"date": "2017-02-15", "close": 0.442668612, "volume": 5967.0}, {"date": "2017-02-16", "close": 0.442668612, "volume": 5820.0}, {"date": "2017-02-17", "close": 0.46596696, "volume": 45711.0}, {"date": "2017-02-20", "close": 0.419370264, "volume": 50149.0}, {"date": "2017-02-21", "close": 0.396071916, "volume": 46555.0}, {"date": "2017-02-22", "close": 0.396071916, "volume": 25753.0}, {"date": "2017-02-23", "close": 0.419370264, "volume": 83510.0}, {"date": "2017-02-24", "close": 0.442668612, "volume": 25901.0}, {"date": "2017-02-27", "close": 0.489265308, "volume": 62508.0}, {"date": "2017-02-28", "close": 0.535862004, "volume": 56381.0}, {"date": "2017-03-01", "close": 0.512563656, "volume": 10041.0}, {"date": "2017-03-03", "close": 0.489265308, "volume": 10254.0}, {"date": "2017-03-06", "close": 0.46596696, "volume": 80992.0}, {"date": "2017-03-07", "close": 0.46596696, "volume": 31842.0}, {"date": "2017-03-08", "close": 0.442668612, "volume": 55441.0}, {"date": "2017-03-09", "close": 0.419370264, "volume": 78842.0}, {"date": "2017-03-10", "close": 0.396071916, "volume": 124881.0}, {"date": "2017-03-13", "close": 0.396071916, "volume": 89363.0}, {"date": "2017-03-16", "close": 0.396071916, "volume": 155021.0}, {"date": "2017-03-21", "close": 0.396071916, "volume": 45446.0}, {"date": "2017-03-23", "close": 0.34947522, "volume": 35067.0}, {"date": "2017-03-24", "close": 0.302878524, "volume": 55369.0}, {"date": "2017-03-27", "close": 0.372773568, "volume": 32191.0}, {"date": "2017-03-28", "close": 0.34947522, "volume": 149796.0}, {"date": "2017-03-30", "close": 0.34947522, "volume": 64738.0}, {"date": "2017-03-31", "close": 0.326176872, "volume": 132712.0}, {"date": "2017-04-03", "close": 0.326176872, "volume": 60090.0}, {"date": "2017-04-04", "close": 0.326176872, "volume": 3906.0}, {"date": "2017-04-05", "close": 0.302878524, "volume": 13.0}, {"date": "2017-04-06", "close": 0.302878524, "volume": 167394.0}, {"date": "2017-04-07", "close": 0.302878524, "volume": 141641.0}, {"date": "2017-04-10", "close": 0.302878524, "volume": 1093612.0}, {"date": "2017-04-11", "close": 0.279580176, "volume": 241298.0}, {"date": "2017-04-12", "close": 0.34947522, "volume": 1781371.0}, {"date": "2017-04-13", "close": 0.372773568, "volume": 214607.0}, {"date": "2017-04-18", "close": 0.396071916, "volume": 64339.0}, {"date": "2017-04-19", "close": 0.372773568, "volume": 4844.0}, {"date": "2017-04-20", "close": 0.326176872, "volume": 36731.0}, {"date": "2017-04-21", "close": 0.326176872, "volume": 6653.0}, {"date": "2017-04-24", "close": 0.34947522, "volume": 16877.0}, {"date": "2017-04-26", "close": 0.34947522, "volume": 131831.0}, {"date": "2017-04-27", "close": 0.326176872, "volume": 63287.0}, {"date": "2017-04-28", "close": 0.326176872, "volume": 69411.0}, {"date": "2017-05-01", "close": 0.34947522, "volume": 8584.0}, {"date": "2017-05-02", "close": 0.326176872, "volume": 41866.0}, {"date": "2017-05-03", "close": 0.326176872, "volume": 21461.0}, {"date": "2017-05-04", "close": 0.34947522, "volume": 41860.0}, {"date": "2017-05-05", "close": 0.34947522, "volume": 16766.0}, {"date": "2017-05-10", "close": 0.326176872, "volume": 23607.0}, {"date": "2017-05-12", "close": 0.326176872, "volume": 8584.0}, {"date": "2017-05-17", "close": 0.326176872, "volume": 156502.0}, {"date": "2017-05-18", "close": 0.326176872, "volume": 73879.0}, {"date": "2017-05-19", "close": 0.326176872, "volume": 31493.0}, {"date": "2017-05-22", "close": 0.326176872, "volume": 6608.0}, {"date": "2017-05-23", "close": 0.326176872, "volume": 21461.0}, {"date": "2017-05-24", "close": 0.326176872, "volume": 21461.0}, {"date": "2017-05-25", "close": 0.326176872, "volume": 21767.0}, {"date": "2017-05-26", "close": 0.34947522, "volume": 103012.0}, {"date": "2017-05-29", "close": 0.326176872, "volume": 2622.0}, {"date": "2017-05-30", "close": 0.326176872, "volume": 19315.0}, {"date": "2017-06-01", "close": 0.326176872, "volume": 4.0}, {"date": "2017-06-02", "close": 0.34947522, "volume": 7186.0}, {"date": "2017-06-06", "close": 0.326176872, "volume": 24034.0}, {"date": "2017-06-07", "close": 0.326176872, "volume": 43716.0}, {"date": "2017-06-08", "close": 0.326176872, "volume": 62022.0}, {"date": "2017-06-09", "close": 0.326176872, "volume": 44302.0}, {"date": "2017-06-15", "close": 0.302878524, "volume": 153683.0}, {"date": "2017-06-16", "close": 0.34947522, "volume": 178124.0}, {"date": "2017-06-19", "close": 0.34947522, "volume": 373497.0}, {"date": "2017-06-20", "close": 0.34947522, "volume": 8584.0}, {"date": "2017-06-22", "close": 0.34947522, "volume": 34337.0}, {"date": "2017-06-23", "close": 0.34947522, "volume": 115738.0}, {"date": "2017-06-26", "close": 0.34947522, "volume": 354786.0}, {"date": "2017-06-27", "close": 0.34947522, "volume": 8418.0}, {"date": "2017-06-28", "close": 0.34947522, "volume": 235025.0}, {"date": "2017-06-29", "close": 0.34947522, "volume": 421373.0}, {"date": "2017-06-30", "close": 0.372773568, "volume": 358279.0}, {"date": "2017-07-04", "close": 0.34947522, "volume": 51506.0}, {"date": "2017-07-05", "close": 0.34947522, "volume": 4292.0}, {"date": "2017-07-07", "close": 0.372773568, "volume": 27123.0}, {"date": "2017-07-13", "close": 0.372773568, "volume": 12876.0}, {"date": "2017-07-14", "close": 0.34947522, "volume": 9657.0}, {"date": "2017-07-17", "close": 0.34947522, "volume": 11803.0}, {"date": "2017-07-18", "close": 0.326176872, "volume": 240.0}, {"date": "2017-07-19", "close": 0.396071916, "volume": 77044.0}, {"date": "2017-07-21", "close": 0.372773568, "volume": 28328.0}, {"date": "2017-07-24", "close": 0.372773568, "volume": 3601.0}, {"date": "2017-07-28", "close": 0.372773568, "volume": 61425.0}, {"date": "2017-07-31", "close": 0.372773568, "volume": 10440.0}, {"date": "2017-08-07", "close": 0.34947522, "volume": 39438.0}, {"date": "2017-08-08", "close": 0.629055396, "volume": 2400160.0}, {"date": "2017-08-09", "close": 0.559160352, "volume": 866096.0}, {"date": "2017-08-10", "close": 0.768845484, "volume": 1278358.0}, {"date": "2017-08-11", "close": 0.81544218, "volume": 758808.0}, {"date": "2017-08-14", "close": 0.955232268, "volume": 1701248.0}, {"date": "2017-08-15", "close": 0.838740528, "volume": 1042964.0}, {"date": "2017-08-16", "close": 0.69895044, "volume": 528363.0}, {"date": "2017-08-17", "close": 0.745547136, "volume": 474980.0}, {"date": "2017-08-18", "close": 0.81544218, "volume": 115732.0}, {"date": "2017-08-21", "close": 0.838740528, "volume": 1126259.0}, {"date": "2017-08-22", "close": 0.862038876, "volume": 350474.0}, {"date": "2017-08-24", "close": 0.722248788, "volume": 520642.0}, {"date": "2017-08-25", "close": 0.745547136, "volume": 65633.0}, {"date": "2017-08-28", "close": 0.792143832, "volume": 98276.0}, {"date": "2017-08-29", "close": 0.745547136, "volume": 73728.0}, {"date": "2017-08-30", "close": 0.768845484, "volume": 21311.0}, {"date": "2017-08-31", "close": 0.745547136, "volume": 286522.0}, {"date": "2017-09-01", "close": 0.722248788, "volume": 112132.0}, {"date": "2017-09-04", "close": 0.722248788, "volume": 89628.0}, {"date": "2017-09-05", "close": 0.69895044, "volume": 3977.0}, {"date": "2017-09-06", "close": 0.69895044, "volume": 56836.0}, {"date": "2017-09-07", "close": 0.69895044, "volume": 79343.0}, {"date": "2017-09-08", "close": 0.675652092, "volume": 67687.0}, {"date": "2017-09-11", "close": 0.69895044, "volume": 13031.0}, {"date": "2017-09-12", "close": 0.69895044, "volume": 83723.0}, {"date": "2017-09-13", "close": 0.792143832, "volume": 272755.0}, {"date": "2017-09-14", "close": 0.768845484, "volume": 94914.0}, {"date": "2017-09-15", "close": 0.792143832, "volume": 12094.0}, {"date": "2017-09-18", "close": 0.768845484, "volume": 12564.0}, {"date": "2017-09-19", "close": 0.722248788, "volume": 54141.0}, {"date": "2017-09-20", "close": 0.722248788, "volume": 5151.0}, {"date": "2017-09-21", "close": 0.675652092, "volume": 100465.0}, {"date": "2017-09-22", "close": 0.675652092, "volume": 2919.0}, {"date": "2017-09-25", "close": 0.675652092, "volume": 23039.0}, {"date": "2017-09-26", "close": 0.652353744, "volume": 13649.0}, {"date": "2017-09-27", "close": 0.675652092, "volume": 9388.0}, {"date": "2017-09-28", "close": 0.69895044, "volume": 7254.0}, {"date": "2017-10-05", "close": 0.629055396, "volume": 4662.0}, {"date": "2017-10-06", "close": 0.629055396, "volume": 14733.0}, {"date": "2017-10-09", "close": 0.605757048, "volume": 37426.0}, {"date": "2017-10-10", "close": 0.675652092, "volume": 4606.0}, {"date": "2017-10-12", "close": 0.722248788, "volume": 35327.0}, {"date": "2017-10-13", "close": 0.81544218, "volume": 125982.0}, {"date": "2017-10-16", "close": 0.768845484, "volume": 56057.0}, {"date": "2017-10-17", "close": 0.722248788, "volume": 287166.0}, {"date": "2017-10-18", "close": 0.722248788, "volume": 25309.0}, {"date": "2017-10-19", "close": 0.722248788, "volume": 166299.0}, {"date": "2017-10-20", "close": 0.745547136, "volume": 47976.0}, {"date": "2017-10-23", "close": 0.792143832, "volume": 67681.0}, {"date": "2017-10-24", "close": 0.745547136, "volume": 189990.0}, {"date": "2017-10-25", "close": 0.745547136, "volume": 23107.0}, {"date": "2017-10-26", "close": 0.745547136, "volume": 3434.0}, {"date": "2017-10-27", "close": 0.745547136, "volume": 31346.0}, {"date": "2017-10-30", "close": 0.745547136, "volume": 22998.0}, {"date": "2017-10-31", "close": 0.745547136, "volume": 12147.0}, {"date": "2017-11-01", "close": 0.745547136, "volume": 38274.0}, {"date": "2017-11-02", "close": 0.745547136, "volume": 43462.0}, {"date": "2017-11-03", "close": 0.722248788, "volume": 28577.0}, {"date": "2017-11-06", "close": 0.722248788, "volume": 32371.0}, {"date": "2017-11-07", "close": 0.745547136, "volume": 43726.0}, {"date": "2017-11-08", "close": 0.745547136, "volume": 11803.0}, {"date": "2017-11-09", "close": 0.722248788, "volume": 20316.0}, {"date": "2017-11-10", "close": 0.722248788, "volume": 12285.0}, {"date": "2017-11-14", "close": 0.722248788, "volume": 23928.0}, {"date": "2017-11-15", "close": 0.745547136, "volume": 1288.0}, {"date": "2017-11-20", "close": 0.978530616, "volume": 2628461.0}, {"date": "2017-11-21", "close": 1.351304184, "volume": 3682676.0}, {"date": "2017-11-22", "close": 1.63088436, "volume": 3008605.0}, {"date": "2017-11-23", "close": 1.51439262, "volume": 980205.0}, {"date": "2017-11-24", "close": 1.537690968, "volume": 959724.0}, {"date": "2017-11-27", "close": 1.374602532, "volume": 596228.0}, {"date": "2017-11-28", "close": 1.444497576, "volume": 315196.0}, {"date": "2017-11-29", "close": 1.467795924, "volume": 180801.0}, {"date": "2017-11-30", "close": 1.584287664, "volume": 408475.0}, {"date": "2017-12-01", "close": 1.51439262, "volume": 414198.0}, {"date": "2017-12-04", "close": 1.491094272, "volume": 346234.0}, {"date": "2017-12-05", "close": 1.467795924, "volume": 416219.0}, {"date": "2017-12-06", "close": 1.444497576, "volume": 256510.0}, {"date": "2017-12-07", "close": 1.374602532, "volume": 343963.0}, {"date": "2017-12-08", "close": 1.444497576, "volume": 193226.0}, {"date": "2017-12-11", "close": 1.467795924, "volume": 148126.0}, {"date": "2017-12-12", "close": 1.467795924, "volume": 128424.0}, {"date": "2017-12-13", "close": 1.421199228, "volume": 103995.0}, {"date": "2017-12-14", "close": 1.467795924, "volume": 175471.0}, {"date": "2017-12-15", "close": 1.421199228, "volume": 140717.0}, {"date": "2017-12-18", "close": 1.351304184, "volume": 113509.0}, {"date": "2017-12-19", "close": 1.234812444, "volume": 330058.0}, {"date": "2017-12-20", "close": 1.04842566, "volume": 912722.0}, {"date": "2017-12-21", "close": 1.071724008, "volume": 906275.0}, {"date": "2017-12-22", "close": 0.93193392, "volume": 2272824.0}, {"date": "2017-12-27", "close": 0.955232268, "volume": 363176.0}, {"date": "2017-12-28", "close": 1.071724008, "volume": 829857.0}, {"date": "2017-12-29", "close": 1.095022356, "volume": 555306.0}, {"date": "2018-01-02", "close": 1.071724008, "volume": 313351.0}, {"date": "2018-01-03", "close": 1.071724008, "volume": 368799.0}, {"date": "2018-01-04", "close": 1.1649174, "volume": 1220455.0}, {"date": "2018-01-05", "close": 1.141619052, "volume": 751202.0}, {"date": "2018-01-08", "close": 1.071724008, "volume": 651248.0}, {"date": "2018-01-09", "close": 1.001828964, "volume": 786899.0}, {"date": "2018-01-10", "close": 1.001828964, "volume": 96993.0}, {"date": "2018-01-11", "close": 1.001828964, "volume": 198101.0}, {"date": "2018-01-12", "close": 1.001828964, "volume": 115192.0}, {"date": "2018-01-15", "close": 0.955232268, "volume": 816313.0}, {"date": "2018-01-16", "close": 0.955232268, "volume": 417682.0}, {"date": "2018-01-17", "close": 0.955232268, "volume": 256695.0}, {"date": "2018-01-18", "close": 0.955232268, "volume": 205683.0}, {"date": "2018-01-19", "close": 0.955232268, "volume": 165122.0}, {"date": "2018-01-22", "close": 0.93193392, "volume": 427109.0}, {"date": "2018-01-23", "close": 0.908635572, "volume": 134922.0}, {"date": "2018-01-24", "close": 0.93193392, "volume": 286020.0}, {"date": "2018-01-25", "close": 0.93193392, "volume": 153465.0}, {"date": "2018-01-29", "close": 0.93193392, "volume": 260971.0}, {"date": "2018-01-30", "close": 0.978530616, "volume": 964139.0}, {"date": "2018-01-31", "close": 0.93193392, "volume": 527437.0}, {"date": "2018-02-01", "close": 0.908635572, "volume": 1094223.0}, {"date": "2018-02-02", "close": 0.955232268, "volume": 282174.0}, {"date": "2018-02-05", "close": 0.93193392, "volume": 416148.0}, {"date": "2018-02-06", "close": 0.885337224, "volume": 1317470.0}, {"date": "2018-02-07", "close": 0.908635572, "volume": 356526.0}, {"date": "2018-02-08", "close": 0.908635572, "volume": 31363.0}, {"date": "2018-02-09", "close": 0.908635572, "volume": 278552.0}, {"date": "2018-02-12", "close": 0.862038876, "volume": 274828.0}, {"date": "2018-02-13", "close": 0.862038876, "volume": 770675.0}, {"date": "2018-02-14", "close": 0.838740528, "volume": 687897.0}, {"date": "2018-02-15", "close": 0.838740528, "volume": 892912.0}, {"date": "2018-02-16", "close": 0.908635572, "volume": 543918.0}, {"date": "2018-02-19", "close": 0.908635572, "volume": 190683.0}, {"date": "2018-02-20", "close": 0.885337224, "volume": 141396.0}, {"date": "2018-02-21", "close": 0.885337224, "volume": 1011291.0}, {"date": "2018-02-22", "close": 0.838740528, "volume": 622504.0}, {"date": "2018-02-23", "close": 0.955232268, "volume": 3150536.0}, {"date": "2018-02-26", "close": 1.001828964, "volume": 3621046.0}, {"date": "2018-02-27", "close": 0.885337224, "volume": 2094942.0}, {"date": "2018-02-28", "close": 0.885337224, "volume": 259824.0}, {"date": "2018-03-01", "close": 0.885337224, "volume": 244520.0}, {"date": "2018-03-02", "close": 0.838740528, "volume": 549867.0}, {"date": "2018-03-05", "close": 0.838740528, "volume": 386982.0}, {"date": "2018-03-06", "close": 0.838740528, "volume": 75970.0}, {"date": "2018-03-07", "close": 0.862038876, "volume": 288806.0}, {"date": "2018-03-08", "close": 0.955232268, "volume": 775148.0}, {"date": "2018-03-09", "close": 0.908635572, "volume": 299809.0}, {"date": "2018-03-12", "close": 0.885337224, "volume": 385439.0}, {"date": "2018-03-13", "close": 0.838740528, "volume": 233666.0}, {"date": "2018-03-14", "close": 0.862038876, "volume": 264727.0}, {"date": "2018-03-15", "close": 0.862038876, "volume": 190291.0}, {"date": "2018-03-16", "close": 0.862038876, "volume": 142582.0}, {"date": "2018-03-19", "close": 0.838740528, "volume": 262744.0}, {"date": "2018-03-20", "close": 0.838740528, "volume": 196148.0}, {"date": "2018-03-21", "close": 0.838740528, "volume": 362400.0}, {"date": "2018-03-22", "close": 0.862038876, "volume": 337006.0}, {"date": "2018-03-23", "close": 0.81544218, "volume": 245178.0}, {"date": "2018-03-26", "close": 0.792143832, "volume": 324567.0}, {"date": "2018-03-27", "close": 0.768845484, "volume": 627371.0}, {"date": "2018-03-28", "close": 0.768845484, "volume": 263675.0}, {"date": "2018-03-29", "close": 0.792143832, "volume": 672508.0}, {"date": "2018-04-03", "close": 0.768845484, "volume": 87100.0}, {"date": "2018-04-04", "close": 0.768845484, "volume": 29842.0}, {"date": "2018-04-05", "close": 0.862038876, "volume": 308297.0}, {"date": "2018-04-06", "close": 0.838740528, "volume": 218870.0}, {"date": "2018-04-18", "close": 0.7921439, "volume": 48279.0}, {"date": "2018-04-19", "close": 0.7921439, "volume": 37629.0}, {"date": "2018-04-20", "close": 0.78282456, "volume": 103724.0}, {"date": "2018-04-23", "close": 0.72690852, "volume": 859436.0}, {"date": "2018-04-24", "close": 0.7455472, "volume": 146408.0}, {"date": "2018-04-26", "close": 0.73622786, "volume": 41488.0}, {"date": "2018-04-27", "close": 0.72690852, "volume": 641098.0}, {"date": "2018-04-30", "close": 0.72690852, "volume": 447839.0}, {"date": "2018-05-01", "close": 0.72224885, "volume": 765058.0}, {"date": "2018-05-02", "close": 0.72690852, "volume": 173873.0}, {"date": "2018-05-03", "close": 0.72224885, "volume": 183596.0}, {"date": "2018-05-04", "close": 0.72690852, "volume": 105125.0}, {"date": "2018-05-07", "close": 0.72690852, "volume": 199978.0}, {"date": "2018-05-08", "close": 0.73622786, "volume": 190022.0}, {"date": "2018-05-09", "close": 0.72690852, "volume": 38453.0}, {"date": "2018-05-10", "close": 0.70826984, "volume": 346985.0}, {"date": "2018-05-11", "close": 0.68963116, "volume": 181410.0}, {"date": "2018-05-14", "close": 0.68031182, "volume": 123510.0}, {"date": "2018-05-15", "close": 0.66167314, "volume": 167322.0}, {"date": "2018-05-16", "close": 0.65701347, "volume": 463611.0}, {"date": "2018-05-17", "close": 0.66167314, "volume": 72570.0}, {"date": "2018-05-18", "close": 0.65701347, "volume": 159122.0}, {"date": "2018-05-21", "close": 0.66633281, "volume": 45770.0}, {"date": "2018-05-22", "close": 0.65701347, "volume": 49631.0}, {"date": "2018-05-23", "close": 0.6523538, "volume": 125161.0}, {"date": "2018-05-24", "close": 0.66633281, "volume": 153384.0}, {"date": "2018-05-25", "close": 0.70826984, "volume": 147734.0}, {"date": "2018-05-28", "close": 0.78282456, "volume": 320145.0}, {"date": "2018-05-29", "close": 0.71758918, "volume": 80204.0}, {"date": "2018-05-30", "close": 0.73156819, "volume": 59235.0}, {"date": "2018-05-31", "close": 0.73622786, "volume": 60769.0}, {"date": "2018-06-01", "close": 0.75020687, "volume": 159322.0}, {"date": "2018-06-04", "close": 0.75486654, "volume": 63248.0}, {"date": "2018-06-05", "close": 0.75020687, "volume": 49234.0}, {"date": "2018-06-06", "close": 0.73156819, "volume": 47315.0}, {"date": "2018-06-07", "close": 0.6989505, "volume": 48325.0}, {"date": "2018-06-08", "close": 0.72690852, "volume": 229447.0}, {"date": "2018-06-12", "close": 0.70826984, "volume": 108643.0}, {"date": "2018-06-13", "close": 0.6989505, "volume": 268969.0}, {"date": "2018-06-14", "close": 0.7455472, "volume": 260481.0}, {"date": "2018-06-15", "close": 0.71758918, "volume": 88762.0}, {"date": "2018-06-18", "close": 0.68963116, "volume": 85656.0}, {"date": "2018-06-21", "close": 0.68963116, "volume": 506194.0}, {"date": "2018-06-22", "close": 0.68031182, "volume": 180820.0}, {"date": "2018-06-25", "close": 0.68031182, "volume": 128043.0}, {"date": "2018-06-26", "close": 0.68497149, "volume": 220847.0}, {"date": "2018-06-27", "close": 0.68031182, "volume": 56513.0}, {"date": "2018-06-28", "close": 0.68497149, "volume": 420844.0}, {"date": "2018-06-29", "close": 0.68031182, "volume": 635454.0}, {"date": "2018-07-02", "close": 0.68963116, "volume": 22555.0}, {"date": "2018-07-03", "close": 0.68963116, "volume": 132545.0}, {"date": "2018-07-04", "close": 0.68031182, "volume": 270525.0}, {"date": "2018-07-05", "close": 0.67565215, "volume": 83817.0}, {"date": "2018-07-06", "close": 0.67565215, "volume": 91287.0}, {"date": "2018-07-09", "close": 0.66167314, "volume": 215621.0}, {"date": "2018-07-10", "close": 0.66167314, "volume": 206915.0}, {"date": "2018-07-11", "close": 0.6523538, "volume": 139075.0}, {"date": "2018-07-12", "close": 0.6523538, "volume": 130762.0}, {"date": "2018-07-13", "close": 0.66167314, "volume": 247420.0}, {"date": "2018-07-16", "close": 0.66167314, "volume": 137966.0}, {"date": "2018-07-17", "close": 0.63837479, "volume": 74182.0}, {"date": "2018-07-18", "close": 0.64303446, "volume": 33789.0}, {"date": "2018-07-19", "close": 0.64303446, "volume": 122752.0}, {"date": "2018-07-20", "close": 0.63371512, "volume": 608805.0}, {"date": "2018-07-23", "close": 0.62439578, "volume": 229760.0}, {"date": "2018-07-24", "close": 0.61507644, "volume": 188659.0}, {"date": "2018-07-25", "close": 0.6057571, "volume": 124715.0}, {"date": "2018-07-26", "close": 0.56847974, "volume": 156251.0}, {"date": "2018-07-27", "close": 0.61041677, "volume": 246858.0}, {"date": "2018-07-30", "close": 0.57313941, "volume": 80347.0}, {"date": "2018-07-31", "close": 0.54518139, "volume": 508834.0}, {"date": "2018-08-01", "close": 0.58711842, "volume": 352174.0}, {"date": "2018-08-02", "close": 0.57313941, "volume": 50991.0}, {"date": "2018-08-03", "close": 0.56382007, "volume": 95570.0}, {"date": "2018-08-06", "close": 0.54984106, "volume": 211153.0}, {"date": "2018-08-07", "close": 0.52654271, "volume": 178078.0}, {"date": "2018-08-08", "close": 0.51722337, "volume": 110469.0}, {"date": "2018-08-09", "close": 0.50324436, "volume": 97559.0}, {"date": "2018-08-10", "close": 0.50324436, "volume": 117636.0}, {"date": "2018-08-13", "close": 0.47528634, "volume": 335235.0}, {"date": "2018-08-14", "close": 0.49858469, "volume": 42869.0}, {"date": "2018-08-15", "close": 0.47994601, "volume": 77558.0}, {"date": "2018-08-16", "close": 0.44732832, "volume": 182149.0}, {"date": "2018-08-17", "close": 0.44732832, "volume": 247756.0}, {"date": "2018-08-20", "close": 0.43800898, "volume": 924893.0}, {"date": "2018-08-21", "close": 0.4193703, "volume": 229266.0}, {"date": "2018-08-22", "close": 0.4193703, "volume": 615793.0}, {"date": "2018-08-23", "close": 0.42402997, "volume": 164846.0}, {"date": "2018-08-24", "close": 0.42868964, "volume": 147950.0}, {"date": "2018-08-27", "close": 0.53120238, "volume": 398953.0}, {"date": "2018-08-28", "close": 0.54518139, "volume": 341847.0}, {"date": "2018-08-29", "close": 0.53120238, "volume": 165856.0}, {"date": "2018-08-30", "close": 0.43800898, "volume": 862099.0}, {"date": "2018-08-31", "close": 0.42402997, "volume": 474110.0}, {"date": "2018-09-03", "close": 0.41005096, "volume": 276061.0}, {"date": "2018-09-04", "close": 0.39141228, "volume": 339150.0}, {"date": "2018-09-05", "close": 0.39607195, "volume": 87192.0}, {"date": "2018-09-06", "close": 0.39607195, "volume": 313076.0}, {"date": "2018-09-07", "close": 0.39607195, "volume": 127769.0}, {"date": "2018-09-10", "close": 0.42402997, "volume": 82214.0}, {"date": "2018-09-11", "close": 0.41005096, "volume": 142223.0}, {"date": "2018-09-12", "close": 0.41005096, "volume": 534624.0}, {"date": "2018-09-13", "close": 0.41005096, "volume": 128160.0}, {"date": "2018-09-14", "close": 0.41471063, "volume": 189367.0}, {"date": "2018-09-17", "close": 0.4193703, "volume": 259617.0}, {"date": "2018-09-18", "close": 0.41471063, "volume": 36346.0}, {"date": "2018-09-19", "close": 0.43800898, "volume": 401039.0}, {"date": "2018-09-20", "close": 0.43334931, "volume": 303912.0}, {"date": "2018-09-21", "close": 0.42868964, "volume": 52802.0}, {"date": "2018-09-24", "close": 0.4193703, "volume": 115412.0}, {"date": "2018-09-25", "close": 0.41005096, "volume": 130235.0}, {"date": "2018-09-26", "close": 0.4193703, "volume": 302998.0}, {"date": "2018-09-27", "close": 0.39141228, "volume": 45759.0}, {"date": "2018-09-28", "close": 0.39141228, "volume": 147995.0}, {"date": "2018-10-01", "close": 0.4193703, "volume": 54901.0}, {"date": "2018-10-02", "close": 0.40073162, "volume": 12595.0}, {"date": "2018-10-03", "close": 0.40073162, "volume": 27404.0}, {"date": "2018-10-04", "close": 0.37743327, "volume": 425817.0}, {"date": "2018-10-05", "close": 0.36345426, "volume": 144550.0}, {"date": "2018-10-08", "close": 0.35879459, "volume": 133080.0}, {"date": "2018-10-09", "close": 0.34947525, "volume": 16602.0}, {"date": "2018-10-10", "close": 0.34947525, "volume": 238387.0}, {"date": "2018-10-11", "close": 0.29821888, "volume": 285234.0}, {"date": "2018-10-12", "close": 0.34947525, "volume": 209271.0}, {"date": "2018-10-15", "close": 0.34947525, "volume": 29131.0}, {"date": "2018-10-16", "close": 0.33549624, "volume": 1837568.0}, {"date": "2018-10-17", "close": 0.34481558, "volume": 2028000.0}, {"date": "2018-10-18", "close": 0.35413492, "volume": 286870.0}, {"date": "2018-10-19", "close": 0.34947525, "volume": 1137714.0}, {"date": "2018-10-22", "close": 0.34481558, "volume": 91656.0}, {"date": "2018-10-23", "close": 0.34015591, "volume": 9532.0}, {"date": "2018-10-24", "close": 0.34481558, "volume": 1650431.0}, {"date": "2018-10-25", "close": 0.34481558, "volume": 1568907.0}, {"date": "2018-10-26", "close": 0.3261769, "volume": 140763.0}, {"date": "2018-10-29", "close": 0.32151723, "volume": 60862.0}, {"date": "2018-10-30", "close": 0.33549624, "volume": 72119.0}, {"date": "2018-10-31", "close": 0.33549624, "volume": 80583.0}, {"date": "2018-11-01", "close": 0.34481558, "volume": 192914.0}, {"date": "2018-11-02", "close": 0.35413492, "volume": 44769.0}, {"date": "2018-11-05", "close": 0.3261769, "volume": 56869.0}, {"date": "2018-11-06", "close": 0.34015591, "volume": 69860.0}, {"date": "2018-11-07", "close": 0.30753822, "volume": 295468.0}, {"date": "2018-11-08", "close": 0.31685756, "volume": 6983.0}, {"date": "2018-11-09", "close": 0.31685756, "volume": 58923.0}, {"date": "2018-11-12", "close": 0.30753822, "volume": 65419.0}, {"date": "2018-11-13", "close": 0.33549624, "volume": 5421.0}, {"date": "2018-11-15", "close": 0.30753822, "volume": 40915.0}, {"date": "2018-11-16", "close": 0.30753822, "volume": 66263.0}, {"date": "2018-11-20", "close": 0.31685756, "volume": 25506.0}, {"date": "2018-11-21", "close": 0.28889954, "volume": 310213.0}, {"date": "2018-11-22", "close": 0.29355921, "volume": 15363.0}, {"date": "2018-11-23", "close": 0.27026086, "volume": 26145.0}, {"date": "2018-11-26", "close": 0.27026086, "volume": 132989.0}, {"date": "2018-11-27", "close": 0.26094152, "volume": 208220.0}, {"date": "2018-11-28", "close": 0.27026086, "volume": 780492.0}, {"date": "2018-11-29", "close": 0.29355921, "volume": 148038.0}, {"date": "2018-11-30", "close": 0.29355921, "volume": 71621.0}, {"date": "2018-12-03", "close": 0.3261769, "volume": 194937.0}, {"date": "2018-12-04", "close": 0.33083657, "volume": 121688.0}, {"date": "2018-12-05", "close": 0.33083657, "volume": 143078.0}, {"date": "2018-12-06", "close": 0.32151723, "volume": 191864.0}, {"date": "2018-12-07", "close": 0.33083657, "volume": 54811.0}, {"date": "2018-12-10", "close": 0.3261769, "volume": 84804.0}, {"date": "2018-12-11", "close": 0.34015591, "volume": 101635.0}, {"date": "2018-12-12", "close": 0.32151723, "volume": 74047.0}, {"date": "2018-12-13", "close": 0.3261769, "volume": 90121.0}, {"date": "2018-12-14", "close": 0.35413492, "volume": 97150.0}, {"date": "2018-12-17", "close": 0.33549624, "volume": 33991.0}, {"date": "2018-12-18", "close": 0.3261769, "volume": 5607.0}, {"date": "2018-12-19", "close": 0.3261769, "volume": 61178.0}, {"date": "2018-12-20", "close": 0.3261769, "volume": 577820.0}, {"date": "2018-12-21", "close": 0.3261769, "volume": 68731.0}, {"date": "2018-12-24", "close": 0.33549624, "volume": 14652.0}, {"date": "2018-12-27", "close": 0.36345426, "volume": 140778.0}, {"date": "2018-12-28", "close": 0.34481558, "volume": 68834.0}, {"date": "2018-12-31", "close": 0.34481558, "volume": 26221.0}, {"date": "2019-01-02", "close": 0.35413492, "volume": 122224.0}, {"date": "2019-01-03", "close": 0.33549624, "volume": 27559.0}, {"date": "2019-01-04", "close": 0.33549624, "volume": 15461.0}, {"date": "2019-01-07", "close": 0.29821888, "volume": 144659.0}, {"date": "2019-01-08", "close": 0.29355921, "volume": 91332.0}, {"date": "2019-01-09", "close": 0.31685756, "volume": 67700.0}, {"date": "2019-01-10", "close": 0.31685756, "volume": 19766.0}, {"date": "2019-01-11", "close": 0.28423987, "volume": 46754.0}, {"date": "2019-01-15", "close": 0.30753822, "volume": 25653.0}, {"date": "2019-01-18", "close": 0.30753822, "volume": 142573.0}, {"date": "2019-01-21", "close": 0.30753822, "volume": 74834.0}, {"date": "2019-01-22", "close": 0.29821888, "volume": 13403.0}, {"date": "2019-01-23", "close": 0.28423987, "volume": 45137.0}, {"date": "2019-01-24", "close": 0.29821888, "volume": 42528.0}, {"date": "2019-01-25", "close": 0.29821888, "volume": 27621.0}, {"date": "2019-01-29", "close": 0.28889954, "volume": 168265.0}, {"date": "2019-01-30", "close": 0.2795802, "volume": 4397.0}, {"date": "2019-01-31", "close": 0.28889954, "volume": 203316.0}, {"date": "2019-02-01", "close": 0.27492053, "volume": 103473.0}, {"date": "2019-02-04", "close": 0.28423987, "volume": 104565.0}, {"date": "2019-02-05", "close": 0.2795802, "volume": 269842.0}, {"date": "2019-02-06", "close": 0.28423987, "volume": 49041.0}, {"date": "2019-02-07", "close": 0.2795802, "volume": 112805.0}, {"date": "2019-02-08", "close": 0.2795802, "volume": 94325.0}, {"date": "2019-02-11", "close": 0.28423987, "volume": 1106534.0}, {"date": "2019-02-12", "close": 0.27026086, "volume": 133769.0}, {"date": "2019-02-13", "close": 0.2795802, "volume": 90047.0}, {"date": "2019-02-14", "close": 0.2795802, "volume": 18304.0}, {"date": "2019-02-15", "close": 0.25628185, "volume": 160191.0}, {"date": "2019-02-18", "close": 0.24696251, "volume": 324554.0}, {"date": "2019-02-19", "close": 0.23764317, "volume": 125322.0}, {"date": "2019-02-20", "close": 0.22366416, "volume": 145693.0}, {"date": "2019-02-21", "close": 0.2329835, "volume": 275085.0}, {"date": "2019-02-22", "close": 0.2329835, "volume": 747188.0}, {"date": "2019-02-25", "close": 0.29821888, "volume": 1402819.0}, {"date": "2019-02-26", "close": 0.30753822, "volume": 212180.0}, {"date": "2019-02-27", "close": 0.31219789, "volume": 307053.0}, {"date": "2019-03-04", "close": 0.2329835, "volume": 1019895.0}, {"date": "2019-03-05", "close": 0.21900449, "volume": 562325.0}, {"date": "2019-03-06", "close": 0.20036581, "volume": 518000.0}, {"date": "2019-03-07", "close": 0.19570614, "volume": 525290.0}, {"date": "2019-03-08", "close": 0.1863868, "volume": 341042.0}, {"date": "2019-03-11", "close": 0.19570614, "volume": 487429.0}, {"date": "2019-03-12", "close": 0.1894368, "volume": 416433.0}, {"date": "2019-03-13", "close": 0.18470088, "volume": 159244.0}, {"date": "2019-03-14", "close": 0.1894368, "volume": 133494.0}, {"date": "2019-03-15", "close": 0.18470088, "volume": 41333.0}, {"date": "2019-03-18", "close": 0.18470088, "volume": 281459.0}, {"date": "2019-03-19", "close": 0.18470088, "volume": 158404.0}, {"date": "2019-03-20", "close": 0.17996496, "volume": 713793.0}, {"date": "2019-03-21", "close": 0.17996496, "volume": 597928.0}, {"date": "2019-03-22", "close": 0.1894368, "volume": 319654.0}, {"date": "2019-03-25", "close": 0.17996496, "volume": 29746.0}, {"date": "2019-03-26", "close": 0.18470088, "volume": 150031.0}, {"date": "2019-03-27", "close": 0.17996496, "volume": 208075.0}, {"date": "2019-03-28", "close": 0.17522904, "volume": 289382.0}, {"date": "2019-03-29", "close": 0.17522904, "volume": 1253062.0}, {"date": "2019-04-01", "close": 0.17049312, "volume": 618494.0}, {"date": "2019-04-02", "close": 0.17522904, "volume": 482708.0}, {"date": "2019-04-03", "close": 0.17049312, "volume": 100557.0}, {"date": "2019-04-04", "close": 0.1657572, "volume": 252308.0}, {"date": "2019-04-05", "close": 0.1657572, "volume": 110403.0}, {"date": "2019-04-08", "close": 0.16102128, "volume": 1356815.0}, {"date": "2019-04-09", "close": 0.17522904, "volume": 245851.0}, {"date": "2019-04-10", "close": 0.17522904, "volume": 159054.0}, {"date": "2019-04-11", "close": 0.17522904, "volume": 250133.0}, {"date": "2019-04-15", "close": 0.17522904, "volume": 325600.0}, {"date": "2019-04-16", "close": 0.17522904, "volume": 9839.0}, {"date": "2019-04-17", "close": 0.17049312, "volume": 519863.0}, {"date": "2019-04-18", "close": 0.17049312, "volume": 301054.0}, {"date": "2019-04-23", "close": 0.17049312, "volume": 222917.0}, {"date": "2019-04-24", "close": 0.17049312, "volume": 1091020.0}, {"date": "2019-04-26", "close": 0.1657572, "volume": 294483.0}, {"date": "2019-04-29", "close": 0.1657572, "volume": 851946.0}, {"date": "2019-04-30", "close": 0.1657572, "volume": 2511406.0}, {"date": "2019-05-01", "close": 0.16102128, "volume": 751618.0}, {"date": "2019-05-02", "close": 0.1657572, "volume": 26854.0}, {"date": "2019-05-03", "close": 0.1657572, "volume": 221055.0}, {"date": "2019-05-06", "close": 0.1657572, "volume": 77558.0}, {"date": "2019-05-07", "close": 0.1894368, "volume": 2624170.0}, {"date": "2019-05-08", "close": 0.1894368, "volume": 510901.0}, {"date": "2019-05-09", "close": 0.17996496, "volume": 274255.0}, {"date": "2019-05-10", "close": 0.18470088, "volume": 57769.0}, {"date": "2019-05-13", "close": 0.18470088, "volume": 190333.0}, {"date": "2019-05-14", "close": 0.18470088, "volume": 84450.0}, {"date": "2019-05-15", "close": 0.1894368, "volume": 311825.0}, {"date": "2019-05-16", "close": 0.24626784, "volume": 3638842.0}, {"date": "2019-05-17", "close": 0.22258824, "volume": 2736424.0}, {"date": "2019-05-20", "close": 0.25573968, "volume": 485955.0}, {"date": "2019-05-21", "close": 0.22732416, "volume": 340107.0}, {"date": "2019-05-22", "close": 0.23206008, "volume": 217807.0}, {"date": "2019-05-23", "close": 0.236796, "volume": 283774.0}, {"date": "2019-05-24", "close": 0.22732416, "volume": 405722.0}, {"date": "2019-05-27", "close": 0.20364456, "volume": 1609015.0}, {"date": "2019-05-28", "close": 0.20838048, "volume": 8288566.0}, {"date": "2019-05-29", "close": 0.20838048, "volume": 1115556.0}, {"date": "2019-05-30", "close": 0.20364456, "volume": 721542.0}, {"date": "2019-05-31", "close": 0.19890864, "volume": 3285055.0}, {"date": "2019-06-03", "close": 0.17996496, "volume": 121259.0}, {"date": "2019-06-04", "close": 0.17996496, "volume": 160060.0}, {"date": "2019-06-05", "close": 0.17996496, "volume": 894607.0}, {"date": "2019-06-06", "close": 0.17049312, "volume": 375538.0}, {"date": "2019-06-07", "close": 0.17049312, "volume": 272583.0}, {"date": "2019-06-11", "close": 0.17996496, "volume": 368293.0}, {"date": "2019-06-12", "close": 0.17522904, "volume": 178877.0}, {"date": "2019-06-13", "close": 0.17049312, "volume": 162700.0}, {"date": "2019-06-14", "close": 0.17049312, "volume": 600568.0}, {"date": "2019-06-17", "close": 0.17522904, "volume": 286839.0}, {"date": "2019-06-18", "close": 0.17522904, "volume": 31883.0}, {"date": "2019-06-19", "close": 0.1894368, "volume": 255843.0}, {"date": "2019-06-20", "close": 0.17996496, "volume": 257228.0}, {"date": "2019-06-21", "close": 0.17996496, "volume": 186076.0}, {"date": "2019-06-24", "close": 0.1894368, "volume": 206852.0}, {"date": "2019-06-25", "close": 0.1894368, "volume": 260005.0}, {"date": "2019-06-26", "close": 0.18470088, "volume": 175642.0}, {"date": "2019-06-27", "close": 0.19890864, "volume": 328222.0}, {"date": "2019-06-28", "close": 0.19890864, "volume": 386193.0}, {"date": "2019-07-01", "close": 0.19890864, "volume": 71292.0}, {"date": "2019-07-02", "close": 0.19890864, "volume": 30204.0}, {"date": "2019-07-03", "close": 0.18470088, "volume": 362857.0}, {"date": "2019-07-04", "close": 0.1894368, "volume": 522164.0}, {"date": "2019-07-05", "close": 0.17996496, "volume": 490572.0}, {"date": "2019-07-08", "close": 0.17522904, "volume": 142490.0}, {"date": "2019-07-09", "close": 0.1657572, "volume": 836095.0}, {"date": "2019-07-10", "close": 0.1657572, "volume": 380016.0}, {"date": "2019-07-11", "close": 0.17522904, "volume": 219281.0}, {"date": "2019-07-12", "close": 0.17522904, "volume": 58192.0}, {"date": "2019-07-15", "close": 0.17996496, "volume": 180922.0}, {"date": "2019-07-16", "close": 0.17522904, "volume": 52549.0}, {"date": "2019-07-17", "close": 0.17996496, "volume": 72770.0}, {"date": "2019-07-18", "close": 0.17522904, "volume": 116347.0}, {"date": "2019-07-19", "close": 0.17049312, "volume": 10388.0}, {"date": "2019-07-22", "close": 0.17049312, "volume": 39642.0}, {"date": "2019-07-23", "close": 0.17049312, "volume": 8574.0}, {"date": "2019-07-24", "close": 0.17522904, "volume": 89371.0}, {"date": "2019-07-25", "close": 0.17522904, "volume": 11858.0}, {"date": "2019-07-26", "close": 0.17522904, "volume": 161645.0}, {"date": "2019-07-29", "close": 0.17522904, "volume": 45377.0}, {"date": "2019-07-30", "close": 0.17522904, "volume": 21475.0}, {"date": "2019-07-31", "close": 0.17522904, "volume": 52689.0}, {"date": "2019-08-01", "close": 0.17049312, "volume": 237325.0}, {"date": "2019-08-02", "close": 0.17049312, "volume": 32429.0}, {"date": "2019-08-05", "close": 0.17522904, "volume": 39697.0}, {"date": "2019-08-06", "close": 0.17049312, "volume": 200234.0}, {"date": "2019-08-07", "close": 0.16102128, "volume": 157408.0}, {"date": "2019-08-08", "close": 0.1657572, "volume": 35484.0}, {"date": "2019-08-09", "close": 0.1657572, "volume": 20922.0}, {"date": "2019-08-12", "close": 0.16102128, "volume": 69648.0}, {"date": "2019-08-13", "close": 0.16102128, "volume": 83862.0}, {"date": "2019-08-15", "close": 0.15154944, "volume": 94238.0}, {"date": "2019-08-16", "close": 0.14681352, "volume": 372534.0}, {"date": "2019-08-21", "close": 0.15628536, "volume": 7281230.0}, {"date": "2019-08-22", "close": 0.1420776, "volume": 637789.0}, {"date": "2019-08-23", "close": 0.15154944, "volume": 72286.0}, {"date": "2019-08-26", "close": 0.15154944, "volume": 232104.0}, {"date": "2019-08-27", "close": 0.13734168, "volume": 143056.0}, {"date": "2019-08-28", "close": 0.1420776, "volume": 64186.0}, {"date": "2019-08-29", "close": 0.16102128, "volume": 299108.0}, {"date": "2019-08-30", "close": 0.17049312, "volume": 429272.0}, {"date": "2019-09-02", "close": 0.17049312, "volume": 95861.0}, {"date": "2019-09-03", "close": 0.1657572, "volume": 8188.0}, {"date": "2019-09-04", "close": 0.17049312, "volume": 50975.0}, {"date": "2019-09-05", "close": 0.1657572, "volume": 74485.0}, {"date": "2019-09-06", "close": 0.16102128, "volume": 61234.0}, {"date": "2019-09-09", "close": 0.15628536, "volume": 56528.0}, {"date": "2019-09-10", "close": 0.15628536, "volume": 15836.0}, {"date": "2019-09-11", "close": 0.17049312, "volume": 295186.0}, {"date": "2019-09-12", "close": 0.1657572, "volume": 8451.0}, {"date": "2019-09-13", "close": 0.17049312, "volume": 375519.0}, {"date": "2019-09-16", "close": 0.15154944, "volume": 3062.0}, {"date": "2019-09-17", "close": 0.16102128, "volume": 91503.0}, {"date": "2019-09-18", "close": 0.16102128, "volume": 20274.0}, {"date": "2019-09-19", "close": 0.16102128, "volume": 113603.0}, {"date": "2019-09-20", "close": 0.17049312, "volume": 13710.0}, {"date": "2019-09-23", "close": 0.16102128, "volume": 15266.0}, {"date": "2019-09-24", "close": 0.1657572, "volume": 96432.0}, {"date": "2019-09-25", "close": 0.16102128, "volume": 11969.0}, {"date": "2019-09-26", "close": 0.1657572, "volume": 2323.0}, {"date": "2019-09-27", "close": 0.1657572, "volume": 24494.0}, {"date": "2019-09-30", "close": 0.15628536, "volume": 3327.0}, {"date": "2019-10-01", "close": 0.1657572, "volume": 59263.0}, {"date": "2019-10-02", "close": 0.15628536, "volume": 289273.0}, {"date": "2019-10-03", "close": 0.15154944, "volume": 263784.0}, {"date": "2019-10-04", "close": 0.1657572, "volume": 77912.0}, {"date": "2019-10-07", "close": 0.16102128, "volume": 14026.0}, {"date": "2019-10-08", "close": 0.16102128, "volume": 42158.0}, {"date": "2019-10-09", "close": 0.16102128, "volume": 240273.0}, {"date": "2019-10-10", "close": 0.1657572, "volume": 17964.0}, {"date": "2019-10-11", "close": 0.16102128, "volume": 19215.0}, {"date": "2019-10-14", "close": 0.16102128, "volume": 47509.0}, {"date": "2019-10-15", "close": 0.16102128, "volume": 86539.0}, {"date": "2019-10-16", "close": 0.15154944, "volume": 182417.0}, {"date": "2019-10-18", "close": 0.14681352, "volume": 63346.0}, {"date": "2019-10-21", "close": 0.15628536, "volume": 101819.0}, {"date": "2019-10-22", "close": 0.15628536, "volume": 221622.0}, {"date": "2019-10-23", "close": 0.15628536, "volume": 63345.0}, {"date": "2019-10-24", "close": 0.15154944, "volume": 138115.0}, {"date": "2019-10-25", "close": 0.15628536, "volume": 22397.0}, {"date": "2019-10-28", "close": 0.15628536, "volume": 196584.0}, {"date": "2019-10-29", "close": 0.15154944, "volume": 1955.0}, {"date": "2019-10-30", "close": 0.15154944, "volume": 2112.0}, {"date": "2019-10-31", "close": 0.15154944, "volume": 297160.0}, {"date": "2019-11-01", "close": 0.14681352, "volume": 2458.0}, {"date": "2019-11-04", "close": 0.14681352, "volume": 314073.0}, {"date": "2019-11-05", "close": 0.14681352, "volume": 204.0}, {"date": "2019-11-06", "close": 0.1420776, "volume": 257992.0}, {"date": "2019-11-07", "close": 0.1420776, "volume": 15290.0}, {"date": "2019-11-08", "close": 0.1420776, "volume": 82676.0}, {"date": "2019-11-11", "close": 0.1420776, "volume": 126718.0}, {"date": "2019-11-12", "close": 0.1420776, "volume": 79413.0}, {"date": "2019-11-13", "close": 0.13734168, "volume": 192642.0}, {"date": "2019-11-14", "close": 0.13734168, "volume": 33170.0}, {"date": "2019-11-15", "close": 0.13734168, "volume": 315429.0}, {"date": "2019-11-18", "close": 0.15154944, "volume": 156386.0}, {"date": "2019-11-19", "close": 0.1657572, "volume": 343538.0}, {"date": "2019-11-20", "close": 0.1657572, "volume": 26394.0}, {"date": "2019-11-21", "close": 0.17049312, "volume": 347399.0}, {"date": "2019-11-22", "close": 0.17049312, "volume": 212770.0}, {"date": "2019-11-25", "close": 0.1657572, "volume": 422616.0}, {"date": "2019-11-26", "close": 0.1657572, "volume": 140322.0}, {"date": "2019-11-28", "close": 0.15154944, "volume": 41734.0}, {"date": "2019-11-29", "close": 0.16102128, "volume": 1195590.0}, {"date": "2019-12-02", "close": 0.16102128, "volume": 170445.0}, {"date": "2019-12-03", "close": 0.16102128, "volume": 65129.0}, {"date": "2019-12-04", "close": 0.16102128, "volume": 196.0}, {"date": "2019-12-05", "close": 0.1657572, "volume": 6138.0}, {"date": "2019-12-06", "close": 0.15154944, "volume": 407399.0}, {"date": "2019-12-09", "close": 0.1420776, "volume": 27872.0}, {"date": "2019-12-10", "close": 0.15154944, "volume": 117726.0}, {"date": "2019-12-11", "close": 0.14681352, "volume": 6388.0}, {"date": "2019-12-12", "close": 0.13734168, "volume": 684885.0}, {"date": "2019-12-13", "close": 0.15628536, "volume": 168359.0}, {"date": "2019-12-17", "close": 0.15154944, "volume": 139994.0}, {"date": "2019-12-18", "close": 0.16102128, "volume": 165547.0}, {"date": "2019-12-19", "close": 0.16102128, "volume": 78322.0}, {"date": "2019-12-20", "close": 0.1657572, "volume": 5883.0}, {"date": "2019-12-23", "close": 0.16102128, "volume": 15309.0}, {"date": "2019-12-24", "close": 0.15628536, "volume": 2112.0}, {"date": "2019-12-30", "close": 0.16102128, "volume": 13885.0}, {"date": "2020-01-02", "close": 0.16102128, "volume": 13357.0}, {"date": "2020-01-03", "close": 0.15628536, "volume": 15659.0}, {"date": "2020-01-06", "close": 0.15154944, "volume": 15836.0}, {"date": "2020-01-07", "close": 0.1420776, "volume": 48808.0}, {"date": "2020-01-08", "close": 0.15154944, "volume": 27349.0}, {"date": "2020-01-09", "close": 0.16102128, "volume": 25588.0}, {"date": "2020-01-10", "close": 0.1657572, "volume": 6335.0}, {"date": "2020-01-13", "close": 0.15628536, "volume": 49269.0}, {"date": "2020-01-15", "close": 0.16102128, "volume": 17211.0}, {"date": "2020-01-16", "close": 0.15628536, "volume": 19004.0}, {"date": "2020-01-17", "close": 0.15154944, "volume": 189826.0}, {"date": "2020-01-20", "close": 0.14681352, "volume": 34949.0}, {"date": "2020-01-21", "close": 0.15154944, "volume": 100251.0}, {"date": "2020-01-22", "close": 0.15154944, "volume": 5566.0}, {"date": "2020-01-23", "close": 0.14681352, "volume": 16892.0}, {"date": "2020-01-24", "close": 0.15154944, "volume": 48997.0}, {"date": "2020-01-28", "close": 0.15154944, "volume": 126130.0}, {"date": "2020-01-29", "close": 0.15628536, "volume": 208735.0}, {"date": "2020-01-30", "close": 0.15154944, "volume": 75736.0}, {"date": "2020-01-31", "close": 0.15154944, "volume": 13197.0}, {"date": "2020-02-03", "close": 0.15154944, "volume": 83812.0}, {"date": "2020-02-04", "close": 0.15628536, "volume": 193800.0}, {"date": "2020-02-05", "close": 0.13734168, "volume": 24107.0}, {"date": "2020-02-06", "close": 0.1420776, "volume": 33613.0}, {"date": "2020-02-07", "close": 0.15628536, "volume": 84111.0}, {"date": "2020-02-10", "close": 0.1420776, "volume": 10431.0}, {"date": "2020-02-11", "close": 0.1420776, "volume": 13784.0}, {"date": "2020-02-12", "close": 0.15154944, "volume": 56768.0}, {"date": "2020-02-13", "close": 0.1420776, "volume": 52987.0}, {"date": "2020-02-14", "close": 0.15154944, "volume": 63082.0}, {"date": "2020-02-17", "close": 0.15154944, "volume": 111689.0}, {"date": "2020-02-20", "close": 0.1420776, "volume": 29318.0}, {"date": "2020-02-24", "close": 0.14681352, "volume": 171847.0}, {"date": "2020-02-25", "close": 0.1420776, "volume": 201744.0}, {"date": "2020-02-26", "close": 0.13734168, "volume": 120870.0}, {"date": "2020-02-27", "close": 0.1420776, "volume": 10558.0}, {"date": "2020-02-28", "close": 0.1420776, "volume": 104288.0}, {"date": "2020-03-02", "close": 0.13734168, "volume": 93906.0}, {"date": "2020-03-03", "close": 0.13260576, "volume": 76366.0}, {"date": "2020-03-04", "close": 0.12313392, "volume": 270655.0}, {"date": "2020-03-05", "close": 0.12313392, "volume": 19914.0}, {"date": "2020-03-06", "close": 0.12313392, "volume": 68786.0}, {"date": "2020-03-09", "close": 0.09945432, "volume": 91846.0}, {"date": "2020-03-10", "close": 0.10419024, "volume": 73800.0}, {"date": "2020-03-11", "close": 0.11366208, "volume": 158709.0}, {"date": "2020-03-12", "close": 0.08998248, "volume": 827090.0}, {"date": "2020-03-13", "close": 0.09945432, "volume": 159364.0}, {"date": "2020-03-16", "close": 0.08998248, "volume": 39753.0}, {"date": "2020-03-17", "close": 0.086193744, "volume": 144465.0}, {"date": "2020-03-18", "close": 0.08524656, "volume": 356990.0}, {"date": "2020-03-19", "close": 0.08051064, "volume": 189421.0}, {"date": "2020-03-20", "close": 0.076721904, "volume": 366388.0}, {"date": "2020-03-23", "close": 0.064408512, "volume": 209428.0}, {"date": "2020-03-24", "close": 0.065355696, "volume": 223293.0}, {"date": "2020-03-25", "close": 0.07577472, "volume": 52788.0}, {"date": "2020-03-26", "close": 0.06630288, "volume": 1669964.0}, {"date": "2020-03-27", "close": 0.071985984, "volume": 113904.0}, {"date": "2020-03-30", "close": 0.0710388, "volume": 105003.0}, {"date": "2020-03-31", "close": 0.077669088, "volume": 398661.0}, {"date": "2020-04-01", "close": 0.077669088, "volume": 114022.0}, {"date": "2020-04-02", "close": 0.079563456, "volume": 70419.0}, {"date": "2020-04-03", "close": 0.07577472, "volume": 510520.0}, {"date": "2020-04-06", "close": 0.07577472, "volume": 23050.0}, {"date": "2020-04-07", "close": 0.081457824, "volume": 166889.0}, {"date": "2020-04-08", "close": 0.08051064, "volume": 437006.0}, {"date": "2020-04-09", "close": 0.08524656, "volume": 172944.0}, {"date": "2020-04-14", "close": 0.081457824, "volume": 16734.0}, {"date": "2020-04-15", "close": 0.089035296, "volume": 108922.0}, {"date": "2020-04-16", "close": 0.086193744, "volume": 101476.0}, {"date": "2020-04-17", "close": 0.08524656, "volume": 26183.0}, {"date": "2020-04-20", "close": 0.082405008, "volume": 444709.0}, {"date": "2020-04-21", "close": 0.083352192, "volume": 604.0}, {"date": "2020-04-23", "close": 0.08524656, "volume": 13197.0}, {"date": "2020-04-24", "close": 0.084299376, "volume": 220469.0}, {"date": "2020-04-27", "close": 0.088088112, "volume": 64210.0}, {"date": "2020-04-28", "close": 0.11366208, "volume": 160221.0}, {"date": "2020-04-29", "close": 0.10892616, "volume": 393369.0}, {"date": "2020-04-30", "close": 0.13734168, "volume": 669707.0}, {"date": "2020-05-01", "close": 0.13260576, "volume": 89637.0}, {"date": "2020-05-05", "close": 0.118398, "volume": 17493.0}, {"date": "2020-05-06", "close": 0.12313392, "volume": 123853.0}, {"date": "2020-05-07", "close": 0.12313392, "volume": 26088.0}, {"date": "2020-05-08", "close": 0.1420776, "volume": 208047.0}, {"date": "2020-05-11", "close": 0.1420776, "volume": 223261.0}, {"date": "2020-05-12", "close": 0.12786984, "volume": 205514.0}, {"date": "2020-05-13", "close": 0.13260576, "volume": 231570.0}, {"date": "2020-05-14", "close": 0.12313392, "volume": 10558.0}, {"date": "2020-05-15", "close": 0.12313392, "volume": 10980.0}, {"date": "2020-05-18", "close": 0.12313392, "volume": 8446.0}, {"date": "2020-05-19", "close": 0.12786984, "volume": 65118.0}, {"date": "2020-05-21", "close": 0.118398, "volume": 8017.0}, {"date": "2020-05-22", "close": 0.12313392, "volume": 91851.0}, {"date": "2020-05-25", "close": 0.12313392, "volume": 503467.0}, {"date": "2020-05-26", "close": 0.12313392, "volume": 402422.0}, {"date": "2020-05-27", "close": 0.12786984, "volume": 140028.0}, {"date": "2020-05-28", "close": 0.12313392, "volume": 54012.0}, {"date": "2020-05-29", "close": 0.12313392, "volume": 29490.0}, {"date": "2020-06-01", "close": 0.11366208, "volume": 52400.0}, {"date": "2020-06-02", "close": 0.11366208, "volume": 57467.0}, {"date": "2020-06-03", "close": 0.118398, "volume": 69785.0}, {"date": "2020-06-04", "close": 0.11366208, "volume": 161461.0}, {"date": "2020-06-05", "close": 0.11366208, "volume": 147123.0}, {"date": "2020-06-09", "close": 0.118398, "volume": 491171.0}, {"date": "2020-06-10", "close": 0.11366208, "volume": 475474.0}, {"date": "2020-06-11", "close": 0.12313392, "volume": 879146.0}, {"date": "2020-06-12", "close": 0.12313392, "volume": 418249.0}, {"date": "2020-06-15", "close": 0.12313392, "volume": 496201.0}, {"date": "2020-06-16", "close": 0.12313392, "volume": 535963.0}, {"date": "2020-06-17", "close": 0.12786984, "volume": 4425902.0}, {"date": "2020-06-18", "close": 0.12786984, "volume": 11070.0}, {"date": "2020-06-19", "close": 0.1420776, "volume": 633230.0}, {"date": "2020-06-22", "close": 0.13734168, "volume": 309866.0}, {"date": "2020-06-23", "close": 0.1420776, "volume": 82303.0}, {"date": "2020-06-24", "close": 0.14681352, "volume": 84144.0}, {"date": "2020-06-25", "close": 0.15628536, "volume": 222667.0}, {"date": "2020-06-26", "close": 0.15628536, "volume": 57216.0}, {"date": "2020-06-29", "close": 0.1420776, "volume": 81797.0}, {"date": "2020-06-30", "close": 0.13260576, "volume": 288133.0}, {"date": "2020-07-01", "close": 0.13734168, "volume": 74236.0}, {"date": "2020-07-02", "close": 0.13734168, "volume": 58550.0}, {"date": "2020-07-03", "close": 0.15154944, "volume": 60385.0}, {"date": "2020-07-06", "close": 0.1420776, "volume": 1084451.0}, {"date": "2020-07-08", "close": 0.1420776, "volume": 72817.0}, {"date": "2020-07-09", "close": 0.1894368, "volume": 3433348.0}, {"date": "2020-07-10", "close": 0.20364456, "volume": 647247.0}, {"date": "2020-07-13", "close": 0.23206008, "volume": 2693745.0}, {"date": "2020-07-14", "close": 0.20364456, "volume": 753073.0}, {"date": "2020-07-15", "close": 0.2131164, "volume": 646285.0}, {"date": "2020-07-16", "close": 0.22258824, "volume": 401654.0}, {"date": "2020-07-17", "close": 0.22258824, "volume": 342250.0}, {"date": "2020-07-20", "close": 0.22258824, "volume": 135797.0}, {"date": "2020-07-21", "close": 0.22258824, "volume": 107473.0}, {"date": "2020-07-22", "close": 0.2131164, "volume": 185259.0}, {"date": "2020-07-23", "close": 0.22732416, "volume": 279521.0}, {"date": "2020-07-24", "close": 0.21785232, "volume": 137920.0}, {"date": "2020-07-27", "close": 0.22258824, "volume": 216325.0}, {"date": "2020-07-28", "close": 0.20838048, "volume": 156107.0}, {"date": "2020-07-29", "close": 0.22732416, "volume": 253331.0}, {"date": "2020-07-30", "close": 0.22258824, "volume": 68603.0}, {"date": "2020-07-31", "close": 0.22258824, "volume": 91323.0}, {"date": "2020-08-03", "close": 0.21785232, "volume": 21115.0}, {"date": "2020-08-04", "close": 0.20838048, "volume": 46152.0}, {"date": "2020-08-05", "close": 0.24626784, "volume": 922938.0}, {"date": "2020-08-06", "close": 0.28889112, "volume": 1092579.0}, {"date": "2020-08-07", "close": 0.27468336, "volume": 464380.0}, {"date": "2020-08-10", "close": 0.26994744, "volume": 316502.0}, {"date": "2020-08-11", "close": 0.27468336, "volume": 662438.0}, {"date": "2020-08-12", "close": 0.27941928, "volume": 340957.0}, {"date": "2020-08-13", "close": 0.2604756, "volume": 115328.0}, {"date": "2020-08-14", "close": 0.26521152, "volume": 115342.0}, {"date": "2020-08-17", "close": 0.2604756, "volume": 188089.0}, {"date": "2020-08-18", "close": 0.26521152, "volume": 265501.0}, {"date": "2020-08-19", "close": 0.2604756, "volume": 91534.0}, {"date": "2020-08-20", "close": 0.25100376, "volume": 345981.0}, {"date": "2020-08-21", "close": 0.26521152, "volume": 360814.0}, {"date": "2020-08-24", "close": 0.2604756, "volume": 374551.0}, {"date": "2020-08-25", "close": 0.27468336, "volume": 171362.0}, {"date": "2020-08-26", "close": 0.26994744, "volume": 237275.0}, {"date": "2020-08-27", "close": 0.26521152, "volume": 598725.0}, {"date": "2020-08-28", "close": 0.2604756, "volume": 458858.0}, {"date": "2020-08-31", "close": 0.25100376, "volume": 610989.0}, {"date": "2020-09-01", "close": 0.236796, "volume": 283961.0}, {"date": "2020-09-02", "close": 0.24626784, "volume": 97441.0}, {"date": "2020-09-03", "close": 0.25573968, "volume": 257884.0}, {"date": "2020-09-04", "close": 0.25573968, "volume": 236971.0}, {"date": "2020-09-07", "close": 0.24626784, "volume": 218268.0}, {"date": "2020-09-08", "close": 0.25573968, "volume": 302876.0}, {"date": "2020-09-09", "close": 0.23206008, "volume": 190708.0}, {"date": "2020-09-10", "close": 0.236796, "volume": 34035.0}, {"date": "2020-09-11", "close": 0.22732416, "volume": 198421.0}, {"date": "2020-09-14", "close": 0.22258824, "volume": 35366.0}, {"date": "2020-09-15", "close": 0.236796, "volume": 120796.0}, {"date": "2020-09-16", "close": 0.23206008, "volume": 358553.0}, {"date": "2020-09-17", "close": 0.23206008, "volume": 318311.0}, {"date": "2020-09-18", "close": 0.23206008, "volume": 32535.0}, {"date": "2020-09-21", "close": 0.24153192, "volume": 114971.0}, {"date": "2020-09-22", "close": 0.236796, "volume": 84922.0}, {"date": "2020-09-23", "close": 0.22258824, "volume": 130912.0}, {"date": "2020-09-24", "close": 0.22732416, "volume": 259394.0}, {"date": "2020-09-25", "close": 0.22732416, "volume": 26822.0}, {"date": "2020-09-28", "close": 0.22732416, "volume": 50593.0}, {"date": "2020-09-29", "close": 0.23206008, "volume": 50669.0}, {"date": "2020-09-30", "close": 0.22732416, "volume": 36148.0}, {"date": "2020-10-01", "close": 0.22732416, "volume": 4223.0}, {"date": "2020-10-02", "close": 0.22732416, "volume": 55823.0}, {"date": "2020-10-05", "close": 0.23206008, "volume": 5279.0}, {"date": "2020-10-06", "close": 0.23206008, "volume": 45766.0}, {"date": "2020-10-07", "close": 0.22732416, "volume": 76452.0}, {"date": "2020-10-08", "close": 0.24153192, "volume": 77859.0}, {"date": "2020-10-09", "close": 0.26521152, "volume": 320181.0}, {"date": "2020-10-12", "close": 0.25573968, "volume": 82827.0}, {"date": "2020-10-13", "close": 0.29362704, "volume": 699168.0}, {"date": "2020-10-14", "close": 0.31257072, "volume": 1109789.0}, {"date": "2020-10-15", "close": 0.29362704, "volume": 516930.0}, {"date": "2020-10-16", "close": 0.31257072, "volume": 256458.0}, {"date": "2020-10-19", "close": 0.31730664, "volume": 248337.0}, {"date": "2020-10-20", "close": 0.27468336, "volume": 399134.0}, {"date": "2020-10-21", "close": 0.29836296, "volume": 50575.0}, {"date": "2020-10-22", "close": 0.30309888, "volume": 153669.0}, {"date": "2020-10-23", "close": 0.30309888, "volume": 75814.0}, {"date": "2020-10-26", "close": 0.28889112, "volume": 105712.0}, {"date": "2020-10-27", "close": 0.3078348, "volume": 324938.0}, {"date": "2020-10-28", "close": 0.3078348, "volume": 187483.0}, {"date": "2020-10-29", "close": 0.31257072, "volume": 254957.0}, {"date": "2020-10-30", "close": 0.31730664, "volume": 120259.0}, {"date": "2020-11-02", "close": 0.30309888, "volume": 190109.0}, {"date": "2020-11-03", "close": 0.3078348, "volume": 175798.0}, {"date": "2020-11-04", "close": 0.30309888, "volume": 135579.0}, {"date": "2020-11-05", "close": 0.28889112, "volume": 67675.0}, {"date": "2020-11-06", "close": 0.3078348, "volume": 99493.0}, {"date": "2020-11-09", "close": 0.3078348, "volume": 282466.0}, {"date": "2020-11-10", "close": 0.3078348, "volume": 597748.0}, {"date": "2020-11-11", "close": 0.3078348, "volume": 1066038.0}, {"date": "2020-11-12", "close": 0.3078348, "volume": 158123.0}, {"date": "2020-11-13", "close": 0.3315144, "volume": 443572.0}, {"date": "2020-11-16", "close": 0.3315144, "volume": 13167.0}, {"date": "2020-11-17", "close": 0.34098624, "volume": 359548.0}, {"date": "2020-11-18", "close": 0.36466584, "volume": 499550.0}, {"date": "2020-11-19", "close": 0.37413768, "volume": 226871.0}, {"date": "2020-11-20", "close": 0.35045808, "volume": 411297.0}, {"date": "2020-11-23", "close": 0.36466584, "volume": 221572.0}, {"date": "2020-11-24", "close": 0.37413768, "volume": 284162.0}, {"date": "2020-11-25", "close": 0.39781728, "volume": 333007.0}, {"date": "2020-11-26", "close": 0.4262328, "volume": 461097.0}, {"date": "2020-11-27", "close": 0.4262328, "volume": 170114.0}, {"date": "2020-11-30", "close": 0.41676096, "volume": 189849.0}, {"date": "2020-12-01", "close": 0.43096872, "volume": 276014.0}, {"date": "2020-12-02", "close": 0.46885608, "volume": 734701.0}, {"date": "2020-12-03", "close": 0.4499124, "volume": 257594.0}, {"date": "2020-12-04", "close": 0.4262328, "volume": 370069.0}, {"date": "2020-12-07", "close": 0.40728912, "volume": 117685.0}, {"date": "2020-12-08", "close": 0.3788736, "volume": 343882.0}, {"date": "2020-12-09", "close": 0.41202504, "volume": 257089.0}, {"date": "2020-12-10", "close": 0.39781728, "volume": 50679.0}, {"date": "2020-12-11", "close": 0.41676096, "volume": 93949.0}, {"date": "2020-12-14", "close": 0.4262328, "volume": 163404.0}, {"date": "2020-12-15", "close": 0.40728912, "volume": 67800.0}, {"date": "2020-12-16", "close": 0.39781728, "volume": 130315.0}, {"date": "2020-12-17", "close": 0.40728912, "volume": 31363.0}, {"date": "2020-12-18", "close": 0.40728912, "volume": 83230.0}, {"date": "2020-12-21", "close": 0.41202504, "volume": 49224.0}, {"date": "2020-12-22", "close": 0.4025532, "volume": 144108.0}, {"date": "2020-12-23", "close": 0.40728912, "volume": 32494.0}, {"date": "2020-12-24", "close": 0.41202504, "volume": 41641.0}, {"date": "2020-12-29", "close": 0.43096872, "volume": 214678.0}, {"date": "2020-12-30", "close": 0.44517648, "volume": 114205.0}, {"date": "2020-12-31", "close": 0.46412016, "volume": 91824.0}, {"date": "2021-01-04", "close": 0.46885608, "volume": 172883.0}, {"date": "2021-01-05", "close": 0.46885608, "volume": 243698.0}, {"date": "2021-01-06", "close": 0.46412016, "volume": 27545.0}, {"date": "2021-01-07", "close": 0.4262328, "volume": 128421.0}, {"date": "2021-01-08", "close": 0.43570464, "volume": 68415.0}, {"date": "2021-01-11", "close": 0.38834544, "volume": 384591.0}, {"date": "2021-01-12", "close": 0.39781728, "volume": 210925.0}, {"date": "2021-01-13", "close": 0.40728912, "volume": 35854.0}, {"date": "2021-01-14", "close": 0.4025532, "volume": 94645.0}, {"date": "2021-01-15", "close": 0.39308136, "volume": 83411.0}, {"date": "2021-01-18", "close": 0.39781728, "volume": 62683.0}, {"date": "2021-01-19", "close": 0.4025532, "volume": 82463.0}, {"date": "2021-01-20", "close": 0.3788736, "volume": 683899.0}, {"date": "2021-01-21", "close": 0.40728912, "volume": 497143.0}, {"date": "2021-01-22", "close": 0.3788736, "volume": 129787.0}, {"date": "2021-01-25", "close": 0.3788736, "volume": 259086.0}, {"date": "2021-01-27", "close": 0.38360952, "volume": 495451.0}, {"date": "2021-01-28", "close": 0.35992992, "volume": 313621.0}, {"date": "2021-01-29", "close": 0.36940176, "volume": 105638.0}, {"date": "2021-02-01", "close": 0.38360952, "volume": 214627.0}, {"date": "2021-02-02", "close": 0.36466584, "volume": 100923.0}, {"date": "2021-02-03", "close": 0.36940176, "volume": 161473.0}, {"date": "2021-02-04", "close": 0.35992992, "volume": 123464.0}, {"date": "2021-02-05", "close": 0.36466584, "volume": 149461.0}, {"date": "2021-02-08", "close": 0.355194, "volume": 82709.0}, {"date": "2021-02-09", "close": 0.36940176, "volume": 158619.0}, {"date": "2021-02-10", "close": 0.36940176, "volume": 161310.0}, {"date": "2021-02-11", "close": 0.36940176, "volume": 64614.0}, {"date": "2021-02-12", "close": 0.35992992, "volume": 190400.0}, {"date": "2021-02-15", "close": 0.37413768, "volume": 169232.0}, {"date": "2021-02-16", "close": 0.38360952, "volume": 385716.0}, {"date": "2021-02-17", "close": 0.3788736, "volume": 205519.0}, {"date": "2021-02-18", "close": 0.3788736, "volume": 333682.0}, {"date": "2021-02-19", "close": 0.3788736, "volume": 1317780.0}, {"date": "2021-02-22", "close": 0.4262328, "volume": 491023.0}, {"date": "2021-02-23", "close": 0.4025532, "volume": 129786.0}, {"date": "2021-02-24", "close": 0.40728912, "volume": 104518.0}, {"date": "2021-02-25", "close": 0.41676096, "volume": 65161.0}, {"date": "2021-02-26", "close": 0.4025532, "volume": 84307.0}, {"date": "2021-03-01", "close": 0.36940176, "volume": 154732.0}, {"date": "2021-03-02", "close": 0.3788736, "volume": 68668.0}, {"date": "2021-03-03", "close": 0.3788736, "volume": 69719.0}, {"date": "2021-03-04", "close": 0.37413768, "volume": 63353.0}, {"date": "2021-03-05", "close": 0.3788736, "volume": 74769.0}, {"date": "2021-03-08", "close": 0.3788736, "volume": 334538.0}, {"date": "2021-03-09", "close": 0.37413768, "volume": 3931.0}, {"date": "2021-03-10", "close": 0.37413768, "volume": 528.0}, {"date": "2021-03-11", "close": 0.37413768, "volume": 30974.0}, {"date": "2021-03-12", "close": 0.3788736, "volume": 209145.0}, {"date": "2021-03-15", "close": 0.36940176, "volume": 59616.0}, {"date": "2021-03-16", "close": 0.3788736, "volume": 83552.0}, {"date": "2021-03-17", "close": 0.37413768, "volume": 94268.0}, {"date": "2021-03-18", "close": 0.36466584, "volume": 107930.0}, {"date": "2021-03-19", "close": 0.35992992, "volume": 122730.0}, {"date": "2021-03-22", "close": 0.35992992, "volume": 61917.0}, {"date": "2021-03-23", "close": 0.355194, "volume": 70884.0}, {"date": "2021-03-24", "close": 0.355194, "volume": 100072.0}, {"date": "2021-03-25", "close": 0.36466584, "volume": 249935.0}, {"date": "2021-03-26", "close": 0.36466584, "volume": 9522.0}, {"date": "2021-03-29", "close": 0.34572216, "volume": 128523.0}, {"date": "2021-04-01", "close": 0.363052, "volume": 478288.0}, {"date": "2021-04-06", "close": 0.343944, "volume": 395286.0}, {"date": "2021-04-07", "close": 0.353498, "volume": 11698.0}, {"date": "2021-04-08", "close": 0.343944, "volume": 141645.0}, {"date": "2021-04-09", "close": 0.33439, "volume": 113760.0}, {"date": "2021-04-12", "close": 0.343944, "volume": 872639.0}, {"date": "2021-04-13", "close": 0.348721, "volume": 676568.0}, {"date": "2021-04-14", "close": 0.343944, "volume": 439103.0}, {"date": "2021-04-15", "close": 0.348721, "volume": 253236.0}, {"date": "2021-04-16", "close": 0.363052, "volume": 197492.0}, {"date": "2021-04-19", "close": 0.353498, "volume": 409885.0}, {"date": "2021-04-20", "close": 0.343944, "volume": 175017.0}, {"date": "2021-04-21", "close": 0.329613, "volume": 611675.0}, {"date": "2021-04-22", "close": 0.324836, "volume": 299015.0}, {"date": "2021-04-23", "close": 0.320059, "volume": 189907.0}, {"date": "2021-04-26", "close": 0.310505, "volume": 445455.0}, {"date": "2021-04-27", "close": 0.315282, "volume": 426970.0}, {"date": "2021-04-28", "close": 0.315282, "volume": 546018.0}, {"date": "2021-04-29", "close": 0.33439, "volume": 352666.0}, {"date": "2021-04-30", "close": 0.329613, "volume": 241679.0}, {"date": "2021-05-03", "close": 0.324836, "volume": 231384.0}, {"date": "2021-05-04", "close": 0.320059, "volume": 363294.0}, {"date": "2021-05-05", "close": 0.315282, "volume": 72725.0}, {"date": "2021-05-06", "close": 0.33439, "volume": 370635.0}, {"date": "2021-05-07", "close": 0.305728, "volume": 270015.0}, {"date": "2021-05-10", "close": 0.310505, "volume": 191661.0}, {"date": "2021-05-11", "close": 0.305728, "volume": 357088.0}, {"date": "2021-05-12", "close": 0.305728, "volume": 221689.0}, {"date": "2021-05-13", "close": 0.305728, "volume": 68007.0}, {"date": "2021-05-14", "close": 0.305728, "volume": 127517.0}, {"date": "2021-05-17", "close": 0.300951, "volume": 335302.0}, {"date": "2021-05-18", "close": 0.310505, "volume": 1001836.0}, {"date": "2021-05-19", "close": 0.315282, "volume": 152622.0}, {"date": "2021-05-20", "close": 0.324836, "volume": 571708.0}, {"date": "2021-05-21", "close": 0.343944, "volume": 1203522.0}, {"date": "2021-05-24", "close": 0.353498, "volume": 1145702.0}, {"date": "2021-05-25", "close": 0.329613, "volume": 1027481.0}, {"date": "2021-05-26", "close": 0.386937, "volume": 3676841.0}, {"date": "2021-05-27", "close": 0.386937, "volume": 571507.0}, {"date": "2021-05-28", "close": 0.38216, "volume": 470152.0}, {"date": "2021-05-31", "close": 0.401268, "volume": 1464864.0}, {"date": "2021-06-01", "close": 0.406045, "volume": 479494.0}, {"date": "2021-06-02", "close": 0.391714, "volume": 47120.0}, {"date": "2021-06-03", "close": 0.38216, "volume": 149728.0}, {"date": "2021-06-04", "close": 0.38216, "volume": 403629.0}, {"date": "2021-06-07", "close": 0.38216, "volume": 530744.0}, {"date": "2021-06-08", "close": 0.372606, "volume": 43961.0}, {"date": "2021-06-09", "close": 0.38216, "volume": 63654.0}, {"date": "2021-06-10", "close": 0.372606, "volume": 76572.0}, {"date": "2021-06-11", "close": 0.38216, "volume": 86476.0}, {"date": "2021-06-15", "close": 0.372606, "volume": 175230.0}, {"date": "2021-06-16", "close": 0.372606, "volume": 83444.0}, {"date": "2021-06-17", "close": 0.372606, "volume": 56187.0}, {"date": "2021-06-18", "close": 0.372606, "volume": 30008.0}, {"date": "2021-06-21", "close": 0.367829, "volume": 188086.0}, {"date": "2021-06-22", "close": 0.367829, "volume": 149999.0}, {"date": "2021-06-23", "close": 0.363052, "volume": 64847.0}, {"date": "2021-06-24", "close": 0.377383, "volume": 98776.0}, {"date": "2021-06-25", "close": 0.377383, "volume": 1888.0}, {"date": "2021-06-28", "close": 0.377383, "volume": 236140.0}, {"date": "2021-06-29", "close": 0.372606, "volume": 54911.0}, {"date": "2021-06-30", "close": 0.372606, "volume": 314794.0}, {"date": "2021-07-01", "close": 0.377383, "volume": 200369.0}, {"date": "2021-07-02", "close": 0.372606, "volume": 94626.0}, {"date": "2021-07-05", "close": 0.367829, "volume": 197416.0}, {"date": "2021-07-06", "close": 0.363052, "volume": 40297.0}, {"date": "2021-07-07", "close": 0.367829, "volume": 11835.0}, {"date": "2021-07-08", "close": 0.363052, "volume": 220982.0}, {"date": "2021-07-09", "close": 0.363052, "volume": 34596.0}, {"date": "2021-07-12", "close": 0.38216, "volume": 128549.0}, {"date": "2021-07-13", "close": 0.367829, "volume": 50269.0}, {"date": "2021-07-14", "close": 0.386937, "volume": 1723597.0}, {"date": "2021-07-15", "close": 0.391714, "volume": 170318.0}, {"date": "2021-07-16", "close": 0.391714, "volume": 691017.0}, {"date": "2021-07-19", "close": 0.391714, "volume": 498760.0}, {"date": "2021-07-20", "close": 0.386937, "volume": 241837.0}, {"date": "2021-07-21", "close": 0.38216, "volume": 245450.0}, {"date": "2021-07-22", "close": 0.38216, "volume": 177404.0}, {"date": "2021-07-23", "close": 0.420376, "volume": 593543.0}, {"date": "2021-07-26", "close": 0.396491, "volume": 170132.0}, {"date": "2021-07-27", "close": 0.396491, "volume": 41545.0}, {"date": "2021-07-28", "close": 0.401268, "volume": 57206.0}, {"date": "2021-07-29", "close": 0.410822, "volume": 74356.0}, {"date": "2021-07-30", "close": 0.396491, "volume": 31829.0}, {"date": "2021-08-02", "close": 0.38216, "volume": 949336.0}, {"date": "2021-08-03", "close": 0.372606, "volume": 255831.0}, {"date": "2021-08-04", "close": 0.391714, "volume": 171792.0}, {"date": "2021-08-05", "close": 0.396491, "volume": 82378.0}, {"date": "2021-08-06", "close": 0.401268, "volume": 57651.0}, {"date": "2021-08-09", "close": 0.391714, "volume": 77216.0}, {"date": "2021-08-10", "close": 0.410822, "volume": 98041.0}, {"date": "2021-08-11", "close": 0.391714, "volume": 55503.0}, {"date": "2021-08-12", "close": 0.386937, "volume": 264687.0}, {"date": "2021-08-13", "close": 0.386937, "volume": 120944.0}, {"date": "2021-08-16", "close": 0.38216, "volume": 222853.0}, {"date": "2021-08-17", "close": 0.38216, "volume": 135876.0}, {"date": "2021-08-18", "close": 0.391714, "volume": 385925.0}, {"date": "2021-08-19", "close": 0.401268, "volume": 1691426.0}, {"date": "2021-08-20", "close": 0.420376, "volume": 479207.0}, {"date": "2021-08-23", "close": 0.420376, "volume": 196694.0}, {"date": "2021-08-24", "close": 0.420376, "volume": 224506.0}, {"date": "2021-08-25", "close": 0.410822, "volume": 77359.0}, {"date": "2021-08-26", "close": 0.415599, "volume": 153443.0}, {"date": "2021-08-27", "close": 0.415599, "volume": 107759.0}, {"date": "2021-08-30", "close": 0.415599, "volume": 144444.0}, {"date": "2021-08-31", "close": 0.415599, "volume": 38494.0}, {"date": "2021-09-01", "close": 0.420376, "volume": 68254.0}, {"date": "2021-09-02", "close": 0.425153, "volume": 108590.0}, {"date": "2021-09-03", "close": 0.420376, "volume": 38989.0}, {"date": "2021-09-06", "close": 0.415599, "volume": 22883.0}, {"date": "2021-09-07", "close": 0.401268, "volume": 113308.0}, {"date": "2021-09-08", "close": 0.410822, "volume": 386338.0}, {"date": "2021-09-09", "close": 0.406045, "volume": 115884.0}, {"date": "2021-09-10", "close": 0.401268, "volume": 88373.0}, {"date": "2021-09-13", "close": 0.401268, "volume": 154887.0}, {"date": "2021-09-14", "close": 0.396491, "volume": 48656.0}, {"date": "2021-09-15", "close": 0.410822, "volume": 199505.0}, {"date": "2021-09-16", "close": 0.406045, "volume": 85919.0}, {"date": "2021-09-17", "close": 0.396491, "volume": 141463.0}, {"date": "2021-09-20", "close": 0.396491, "volume": 116761.0}, {"date": "2021-09-21", "close": 0.410822, "volume": 345400.0}, {"date": "2021-09-23", "close": 0.401268, "volume": 18367.0}, {"date": "2021-09-24", "close": 0.410822, "volume": 37806.0}, {"date": "2021-09-27", "close": 0.406045, "volume": 99058.0}, {"date": "2021-09-28", "close": 0.406045, "volume": 61797.0}, {"date": "2021-09-29", "close": 0.401268, "volume": 36481.0}, {"date": "2021-09-30", "close": 0.410822, "volume": 56194.0}, {"date": "2021-10-01", "close": 0.401268, "volume": 21482.0}, {"date": "2021-10-04", "close": 0.410822, "volume": 22000.0}, {"date": "2021-10-05", "close": 0.396491, "volume": 432255.0}, {"date": "2021-10-06", "close": 0.401268, "volume": 40728.0}, {"date": "2021-10-07", "close": 0.410822, "volume": 90881.0}, {"date": "2021-10-08", "close": 0.415599, "volume": 250802.0}, {"date": "2021-10-11", "close": 0.420376, "volume": 377012.0}, {"date": "2021-10-12", "close": 0.420376, "volume": 73069.0}, {"date": "2021-10-13", "close": 0.420376, "volume": 57145.0}, {"date": "2021-10-14", "close": 0.415599, "volume": 218710.0}, {"date": "2021-10-15", "close": 0.420376, "volume": 23583.0}, {"date": "2021-10-18", "close": 0.410822, "volume": 319896.0}, {"date": "2021-10-19", "close": 0.420376, "volume": 131308.0}, {"date": "2021-10-20", "close": 0.420376, "volume": 38891.0}, {"date": "2021-10-21", "close": 0.420376, "volume": 85017.0}, {"date": "2021-10-22", "close": 0.410822, "volume": 78211.0}, {"date": "2021-10-25", "close": 0.415599, "volume": 4325.0}, {"date": "2021-10-26", "close": 0.410822, "volume": 28073.0}, {"date": "2021-10-27", "close": 0.410822, "volume": 114973.0}, {"date": "2021-10-28", "close": 0.401268, "volume": 577967.0}, {"date": "2021-10-29", "close": 0.401268, "volume": 89295.0}, {"date": "2021-11-01", "close": 0.415599, "volume": 33378.0}, {"date": "2021-11-02", "close": 0.415599, "volume": 24853.0}, {"date": "2021-11-03", "close": 0.420376, "volume": 150462.0}, {"date": "2021-11-04", "close": 0.420376, "volume": 53213.0}, {"date": "2021-11-05", "close": 0.410822, "volume": 27252.0}, {"date": "2021-11-08", "close": 0.406045, "volume": 42374.0}, {"date": "2021-11-09", "close": 0.415599, "volume": 669373.0}, {"date": "2021-11-10", "close": 0.439484, "volume": 600892.0}, {"date": "2021-11-11", "close": 0.453815, "volume": 401170.0}, {"date": "2021-11-12", "close": 0.4777, "volume": 193969.0}, {"date": "2021-11-15", "close": 0.468146, "volume": 241318.0}, {"date": "2021-11-16", "close": 0.449038, "volume": 143787.0}, {"date": "2021-11-17", "close": 0.463369, "volume": 191436.0}, {"date": "2021-11-18", "close": 0.4777, "volume": 73325.0}, {"date": "2021-11-19", "close": 0.4777, "volume": 5206.0}, {"date": "2021-11-22", "close": 0.52547, "volume": 320954.0}, {"date": "2021-11-23", "close": 0.520693, "volume": 255968.0}, {"date": "2021-11-24", "close": 0.506362, "volume": 70925.0}, {"date": "2021-11-25", "close": 0.52547, "volume": 318783.0}, {"date": "2021-11-26", "close": 0.515916, "volume": 467366.0}, {"date": "2021-11-29", "close": 0.482477, "volume": 72981.0}, {"date": "2021-11-30", "close": 0.506362, "volume": 352206.0}, {"date": "2021-12-01", "close": 0.496808, "volume": 10309.0}, {"date": "2021-12-02", "close": 0.487254, "volume": 87240.0}, {"date": "2021-12-03", "close": 0.52547, "volume": 137530.0}, {"date": "2021-12-06", "close": 0.515916, "volume": 46048.0}, {"date": "2021-12-07", "close": 0.492031, "volume": 29916.0}, {"date": "2021-12-08", "close": 0.511139, "volume": 1135359.0}, {"date": "2021-12-09", "close": 0.501585, "volume": 110001.0}, {"date": "2021-12-10", "close": 0.501585, "volume": 26684.0}, {"date": "2021-12-13", "close": 0.506362, "volume": 196197.0}, {"date": "2021-12-15", "close": 0.506362, "volume": 98086.0}, {"date": "2021-12-16", "close": 0.515916, "volume": 21197.0}, {"date": "2021-12-17", "close": 0.515916, "volume": 98009.0}, {"date": "2021-12-20", "close": 0.520693, "volume": 340731.0}, {"date": "2021-12-21", "close": 0.515916, "volume": 145003.0}, {"date": "2021-12-22", "close": 0.52547, "volume": 538798.0}, {"date": "2021-12-23", "close": 0.515916, "volume": 91753.0}, {"date": "2021-12-24", "close": 0.515916, "volume": 37928.0}, {"date": "2021-12-29", "close": 0.506362, "volume": 124988.0}, {"date": "2021-12-30", "close": 0.52547, "volume": 292380.0}, {"date": "2021-12-31", "close": 0.515916, "volume": 2536.0}, {"date": "2022-01-04", "close": 0.520693, "volume": 31013.0}, {"date": "2022-01-05", "close": 0.52547, "volume": 39796.0}, {"date": "2022-01-06", "close": 0.52547, "volume": 7833.0}, {"date": "2022-01-07", "close": 0.52547, "volume": 138471.0}, {"date": "2022-01-10", "close": 0.539801, "volume": 44954.0}, {"date": "2022-01-11", "close": 0.52547, "volume": 23313.0}, {"date": "2022-01-12", "close": 0.535024, "volume": 252148.0}, {"date": "2022-01-13", "close": 0.539801, "volume": 101627.0}, {"date": "2022-01-14", "close": 0.535024, "volume": 34066.0}, {"date": "2022-01-17", "close": 0.535024, "volume": 113650.0}, {"date": "2022-01-18", "close": 0.544578, "volume": 30621.0}, {"date": "2022-01-19", "close": 0.544578, "volume": 143328.0}, {"date": "2022-01-20", "close": 0.535024, "volume": 36858.0}, {"date": "2022-01-21", "close": 0.52547, "volume": 142320.0}, {"date": "2022-01-24", "close": 0.535024, "volume": 175814.0}, {"date": "2022-01-25", "close": 0.520693, "volume": 396955.0}, {"date": "2022-01-27", "close": 0.496808, "volume": 341557.0}, {"date": "2022-01-28", "close": 0.52547, "volume": 263133.0}, {"date": "2022-01-31", "close": 0.549355, "volume": 83395.0}, {"date": "2022-02-01", "close": 0.535024, "volume": 48204.0}, {"date": "2022-02-02", "close": 0.515916, "volume": 34734.0}, {"date": "2022-02-03", "close": 0.549355, "volume": 76719.0}, {"date": "2022-02-04", "close": 0.549355, "volume": 21191.0}, {"date": "2022-02-07", "close": 0.549355, "volume": 932.0}, {"date": "2022-02-08", "close": 0.549355, "volume": 1416.0}, {"date": "2022-02-09", "close": 0.554132, "volume": 155516.0}, {"date": "2022-02-10", "close": 0.563686, "volume": 58612.0}, {"date": "2022-02-11", "close": 0.568463, "volume": 45678.0}, {"date": "2022-02-14", "close": 0.554132, "volume": 174533.0}, {"date": "2022-02-15", "close": 0.563686, "volume": 109051.0}, {"date": "2022-02-16", "close": 0.57324, "volume": 514288.0}, {"date": "2022-02-17", "close": 0.592348, "volume": 4573614.0}, {"date": "2022-02-18", "close": 0.582794, "volume": 200184.0}, {"date": "2022-02-21", "close": 0.57324, "volume": 634543.0}, {"date": "2022-02-22", "close": 0.535024, "volume": 161769.0}, {"date": "2022-02-23", "close": 0.544578, "volume": 167622.0}, {"date": "2022-02-24", "close": 0.554132, "volume": 136072.0}, {"date": "2022-02-25", "close": 0.539801, "volume": 10300.0}, {"date": "2022-02-28", "close": 0.544578, "volume": 22803.0}, {"date": "2022-03-01", "close": 0.563686, "volume": 9350.0}, {"date": "2022-03-02", "close": 0.549355, "volume": 1003387.0}, {"date": "2022-03-03", "close": 0.558909, "volume": 77237.0}, {"date": "2022-03-04", "close": 0.539801, "volume": 33251.0}, {"date": "2022-03-07", "close": 0.52547, "volume": 132996.0}, {"date": "2022-03-08", "close": 0.492031, "volume": 206425.0}, {"date": "2022-03-09", "close": 0.496808, "volume": 35808.0}, {"date": "2022-03-10", "close": 0.52547, "volume": 199862.0}, {"date": "2022-03-11", "close": 0.520693, "volume": 40212.0}, {"date": "2022-03-14", "close": 0.511139, "volume": 256076.0}, {"date": "2022-03-15", "close": 0.492031, "volume": 3775651.0}, {"date": "2022-03-16", "close": 0.496808, "volume": 17823.0}, {"date": "2022-03-17", "close": 0.506362, "volume": 39448.0}, {"date": "2022-03-18", "close": 0.487254, "volume": 92541.0}, {"date": "2022-03-21", "close": 0.482477, "volume": 70220.0}, {"date": "2022-03-22", "close": 0.482477, "volume": 214040.0}, {"date": "2022-03-23", "close": 0.492031, "volume": 230283.0}, {"date": "2022-03-24", "close": 0.482477, "volume": 37504.0}, {"date": "2022-03-25", "close": 0.487254, "volume": 38502.0}, {"date": "2022-03-28", "close": 0.463369, "volume": 260040.0}, {"date": "2022-03-29", "close": 0.468146, "volume": 255783.0}, {"date": "2022-03-30", "close": 0.4777, "volume": 163676.0}, {"date": "2022-03-31", "close": 0.4777, "volume": 64440.0}, {"date": "2022-04-01", "close": 0.482477, "volume": 239.0}, {"date": "2022-04-04", "close": 0.4777, "volume": 68269.0}, {"date": "2022-04-05", "close": 0.4777, "volume": 101498.0}, {"date": "2022-04-06", "close": 0.472923, "volume": 27843.0}, {"date": "2022-04-07", "close": 0.458592, "volume": 855151.0}, {"date": "2022-04-08", "close": 0.4777, "volume": 47755.0}, {"date": "2022-04-11", "close": 0.4777, "volume": 7089103.0}, {"date": "2022-04-12", "close": 0.4609805, "volume": 114323.0}, {"date": "2022-04-13", "close": 0.463369, "volume": 1380728.0}, {"date": "2022-04-14", "close": 0.458592, "volume": 3723059.0}, {"date": "2022-04-19", "close": 0.463369, "volume": 130015.0}, {"date": "2022-04-20", "close": 0.463369, "volume": 32498.0}, {"date": "2022-04-21", "close": 0.463369, "volume": 507.0}, {"date": "2022-04-22", "close": 0.468146, "volume": 59344.0}, {"date": "2022-04-26", "close": 0.482477, "volume": 33831.0}, {"date": "2022-04-27", "close": 0.468146, "volume": 157198.0}, {"date": "2022-04-28", "close": 0.4777, "volume": 330539.0}, {"date": "2022-04-29", "close": 0.468146, "volume": 17011.0}, {"date": "2022-05-02", "close": 0.468146, "volume": 16240.0}, {"date": "2022-05-03", "close": 0.453815, "volume": 462279.0}, {"date": "2022-05-04", "close": 0.458592, "volume": 545353.0}, {"date": "2022-05-05", "close": 0.458592, "volume": 643.0}, {"date": "2022-05-06", "close": 0.453815, "volume": 147163.0}, {"date": "2022-05-09", "close": 0.420376, "volume": 229790.0}, {"date": "2022-05-10", "close": 0.449038, "volume": 182180.0}, {"date": "2022-05-11", "close": 0.439484, "volume": 26631.0}, {"date": "2022-05-12", "close": 0.38216, "volume": 1995829.0}, {"date": "2022-05-13", "close": 0.377383, "volume": 672125.0}, {"date": "2022-05-16", "close": 0.410822, "volume": 31114.0}, {"date": "2022-05-17", "close": 0.406045, "volume": 99558.0}, {"date": "2022-05-18", "close": 0.38216, "volume": 364039.0}, {"date": "2022-05-19", "close": 0.372606, "volume": 125140.0}, {"date": "2022-05-20", "close": 0.372606, "volume": 169719.0}, {"date": "2022-05-23", "close": 0.38216, "volume": 52733.0}, {"date": "2022-05-24", "close": 0.363052, "volume": 26329.0}, {"date": "2022-05-25", "close": 0.363052, "volume": 6697.0}, {"date": "2022-05-26", "close": 0.358275, "volume": 69923.0}, {"date": "2022-05-27", "close": 0.358275, "volume": 19293.0}, {"date": "2022-05-30", "close": 0.372606, "volume": 39655.0}, {"date": "2022-06-01", "close": 0.358275, "volume": 41733.0}, {"date": "2022-06-02", "close": 0.348721, "volume": 361504.0}, {"date": "2022-06-03", "close": 0.358275, "volume": 114409.0}, {"date": "2022-06-06", "close": 0.348721, "volume": 413555.0}, {"date": "2022-06-07", "close": 0.343944, "volume": 395318.0}, {"date": "2022-06-08", "close": 0.324836, "volume": 363210.0}, {"date": "2022-06-09", "close": 0.310505, "volume": 427541.0}, {"date": "2022-06-10", "close": 0.310505, "volume": 464660.0}, {"date": "2022-06-14", "close": 0.277066, "volume": 1889545.0}, {"date": "2022-06-15", "close": 0.277066, "volume": 31709.0}, {"date": "2022-06-16", "close": 0.28662, "volume": 176272.0}, {"date": "2022-06-17", "close": 0.291397, "volume": 49019.0}, {"date": "2022-06-20", "close": 0.28662, "volume": 250.0}, {"date": "2022-06-21", "close": 0.28662, "volume": 56577.0}, {"date": "2022-06-22", "close": 0.315282, "volume": 52508.0}, {"date": "2022-06-23", "close": 0.300951, "volume": 123115.0}, {"date": "2022-06-24", "close": 0.300951, "volume": 22873.0}, {"date": "2022-06-27", "close": 0.3272245, "volume": 984564.0}, {"date": "2022-06-28", "close": 0.324836, "volume": 95834.0}, {"date": "2022-06-29", "close": 0.367829, "volume": 363724.0}, {"date": "2022-06-30", "close": 0.33439, "volume": 79660.0}, {"date": "2022-07-04", "close": 0.353498, "volume": 95897.0}, {"date": "2022-07-05", "close": 0.343944, "volume": 30874.0}, {"date": "2022-07-06", "close": 0.343944, "volume": 282491.0}, {"date": "2022-07-07", "close": 0.353498, "volume": 44475.0}, {"date": "2022-07-08", "close": 0.353498, "volume": 73567.0}, {"date": "2022-07-11", "close": 0.343944, "volume": 15691.0}, {"date": "2022-07-12", "close": 0.324836, "volume": 50051.0}, {"date": "2022-07-13", "close": 0.315282, "volume": 13258.0}, {"date": "2022-07-14", "close": 0.33439, "volume": 11025.0}, {"date": "2022-07-15", "close": 0.320059, "volume": 395909.0}, {"date": "2022-07-18", "close": 0.300951, "volume": 431823.0}, {"date": "2022-07-19", "close": 0.305728, "volume": 71680.0}, {"date": "2022-07-20", "close": 0.320059, "volume": 14639.0}, {"date": "2022-07-21", "close": 0.3033395, "volume": 435732.0}, {"date": "2022-07-22", "close": 0.324836, "volume": 4868.0}, {"date": "2022-07-25", "close": 0.310505, "volume": 12264.0}, {"date": "2022-07-26", "close": 0.310505, "volume": 136024.0}, {"date": "2022-07-27", "close": 0.305728, "volume": 73815.0}, {"date": "2022-07-28", "close": 0.33439, "volume": 140267.0}, {"date": "2022-07-29", "close": 0.33439, "volume": 231955.0}, {"date": "2022-08-01", "close": 0.310505, "volume": 89618.0}, {"date": "2022-08-02", "close": 0.315282, "volume": 19401.0}, {"date": "2022-08-03", "close": 0.329613, "volume": 9696.0}, {"date": "2022-08-04", "close": 0.33439, "volume": 258998.0}, {"date": "2022-08-05", "close": 0.320059, "volume": 25570.0}, {"date": "2022-08-08", "close": 0.305728, "volume": 67208.0}, {"date": "2022-08-09", "close": 0.28662, "volume": 357893.0}, {"date": "2022-08-10", "close": 0.296174, "volume": 18788.0}, {"date": "2022-08-11", "close": 0.320059, "volume": 481248.0}, {"date": "2022-08-12", "close": 0.33439, "volume": 102258.0}, {"date": "2022-08-15", "close": 0.339167, "volume": 277419.0}, {"date": "2022-08-16", "close": 0.339167, "volume": 106515.0}, {"date": "2022-08-17", "close": 0.339167, "volume": 122110.0}, {"date": "2022-08-18", "close": 0.353498, "volume": 82.0}, {"date": "2022-08-19", "close": 0.33439, "volume": 22333.0}, {"date": "2022-08-22", "close": 0.33439, "volume": 268080.0}, {"date": "2022-08-24", "close": 0.372606, "volume": 152010.0}, {"date": "2022-08-25", "close": 0.343944, "volume": 406176.0}, {"date": "2022-08-26", "close": 0.33439, "volume": 131800.0}, {"date": "2022-08-29", "close": 0.315282, "volume": 117953.0}, {"date": "2022-08-30", "close": 0.305728, "volume": 79096.0}, {"date": "2022-09-01", "close": 0.305728, "volume": 61210.0}, {"date": "2022-09-02", "close": 0.310505, "volume": 16741.0}, {"date": "2022-09-05", "close": 0.3128935, "volume": 82825.0}, {"date": "2022-09-06", "close": 0.291397, "volume": 72573.0}, {"date": "2022-09-07", "close": 0.300951, "volume": 56088.0}, {"date": "2022-09-08", "close": 0.300951, "volume": 13775.0}, {"date": "2022-09-09", "close": 0.296174, "volume": 171912.0}, {"date": "2022-09-12", "close": 0.296174, "volume": 5856.0}, {"date": "2022-09-13", "close": 0.305728, "volume": 123693.0}, {"date": "2022-09-14", "close": 0.296174, "volume": 39748.0}, {"date": "2022-09-15", "close": 0.296174, "volume": 11173.0}, {"date": "2022-09-16", "close": 0.305728, "volume": 132550.0}, {"date": "2022-09-19", "close": 0.305728, "volume": 63267.0}, {"date": "2022-09-21", "close": 0.291397, "volume": 339590.0}, {"date": "2022-09-23", "close": 0.281843, "volume": 99874.0}, {"date": "2022-09-26", "close": 0.28662, "volume": 22959.0}, {"date": "2022-09-27", "close": 0.291397, "volume": 12560.0}, {"date": "2022-09-28", "close": 0.300951, "volume": 96803.0}, {"date": "2022-09-29", "close": 0.300951, "volume": 36616.0}, {"date": "2022-09-30", "close": 0.28662, "volume": 6.0}, {"date": "2022-10-03", "close": 0.28662, "volume": 1.0}, {"date": "2022-10-04", "close": 0.281843, "volume": 37428.0}, {"date": "2022-10-05", "close": 0.28662, "volume": 151.0}, {"date": "2022-10-07", "close": 0.310505, "volume": 51551.0}, {"date": "2022-10-10", "close": 0.281843, "volume": 169731.0}, {"date": "2022-10-11", "close": 0.267512, "volume": 23859.0}, {"date": "2022-10-12", "close": 0.257958, "volume": 216585.0}, {"date": "2022-10-13", "close": 0.253181, "volume": 36725.0}, {"date": "2022-10-14", "close": 0.257958, "volume": 45300.0}, {"date": "2022-10-17", "close": 0.2651235, "volume": 93424.0}, {"date": "2022-10-18", "close": 0.262735, "volume": 71173.0}, {"date": "2022-10-19", "close": 0.257958, "volume": 36326.0}, {"date": "2022-10-20", "close": 0.267512, "volume": 21202.0}, {"date": "2022-10-21", "close": 0.257958, "volume": 57792.0}, {"date": "2022-10-24", "close": 0.253181, "volume": 17148.0}, {"date": "2022-10-25", "close": 0.257958, "volume": 13716.0}, {"date": "2022-10-26", "close": 0.257958, "volume": 203287.0}, {"date": "2022-10-27", "close": 0.257958, "volume": 11604.0}, {"date": "2022-10-28", "close": 0.253181, "volume": 61691.0}, {"date": "2022-10-31", "close": 0.257958, "volume": 56290.0}, {"date": "2022-11-01", "close": 0.248404, "volume": 25694.0}, {"date": "2022-11-02", "close": 0.248404, "volume": 7920.0}, {"date": "2022-11-03", "close": 0.248404, "volume": 1259.0}, {"date": "2022-11-04", "close": 0.23885, "volume": 34060.0}, {"date": "2022-11-07", "close": 0.23885, "volume": 1242417.0}, {"date": "2022-11-08", "close": 0.234073, "volume": 117603.0}, {"date": "2022-11-09", "close": 0.229296, "volume": 311009.0}, {"date": "2022-11-10", "close": 0.214965, "volume": 199846.0}, {"date": "2022-11-11", "close": 0.219742, "volume": 22214.0}, {"date": "2022-11-14", "close": 0.214965, "volume": 79913.0}, {"date": "2022-11-15", "close": 0.205411, "volume": 216447.0}, {"date": "2022-11-16", "close": 0.200634, "volume": 380054.0}, {"date": "2022-11-17", "close": 0.205411, "volume": 41218.0}, {"date": "2022-11-18", "close": 0.210188, "volume": 14756.0}, {"date": "2022-11-21", "close": 0.200634, "volume": 3573511.0}, {"date": "2022-11-22", "close": 0.210188, "volume": 62359.0}, {"date": "2022-11-23", "close": 0.210188, "volume": 6834.0}, {"date": "2022-11-24", "close": 0.200634, "volume": 277296.0}, {"date": "2022-11-25", "close": 0.186303, "volume": 157894.0}, {"date": "2022-11-28", "close": 0.181526, "volume": 129771.0}, {"date": "2022-11-29", "close": 0.186303, "volume": 31462.0}, {"date": "2022-11-30", "close": 0.200634, "volume": 20000.0}, {"date": "2022-12-01", "close": 0.200634, "volume": 55989.0}, {"date": "2022-12-02", "close": 0.186303, "volume": 48795.0}, {"date": "2022-12-05", "close": 0.19108, "volume": 146923.0}, {"date": "2022-12-06", "close": 0.200634, "volume": 155813.0}, {"date": "2022-12-07", "close": 0.205411, "volume": 54992.0}, {"date": "2022-12-08", "close": 0.243627, "volume": 103197.0}, {"date": "2022-12-09", "close": 0.219742, "volume": 232021.0}, {"date": "2022-12-12", "close": 0.219742, "volume": 177008.0}, {"date": "2022-12-13", "close": 0.200634, "volume": 142360.0}, {"date": "2022-12-14", "close": 0.19108, "volume": 182377.0}, {"date": "2022-12-15", "close": 0.200634, "volume": 94398.0}, {"date": "2022-12-16", "close": 0.219742, "volume": 59153.0}, {"date": "2022-12-19", "close": 0.214965, "volume": 99457.0}, {"date": "2022-12-20", "close": 0.210188, "volume": 117460.0}, {"date": "2022-12-21", "close": 0.205411, "volume": 9420.0}, {"date": "2022-12-22", "close": 0.195857, "volume": 92404.0}, {"date": "2022-12-23", "close": 0.176749, "volume": 117547.0}, {"date": "2022-12-28", "close": 0.200634, "volume": 53469.0}, {"date": "2022-12-29", "close": 0.195857, "volume": 119901.0}, {"date": "2022-12-30", "close": 0.200634, "volume": 78638.0}, {"date": "2023-01-03", "close": 0.195857, "volume": 35249.0}, {"date": "2023-01-04", "close": 0.19108, "volume": 99892.0}, {"date": "2023-01-05", "close": 0.19108, "volume": 279987.0}, {"date": "2023-01-06", "close": 0.200634, "volume": 101414.0}, {"date": "2023-01-09", "close": 0.200634, "volume": 81371.0}, {"date": "2023-01-10", "close": 0.210188, "volume": 345831.0}, {"date": "2023-01-11", "close": 0.219742, "volume": 61445.0}, {"date": "2023-01-12", "close": 0.210188, "volume": 2847.0}, {"date": "2023-01-13", "close": 0.210188, "volume": 50893.0}, {"date": "2023-01-16", "close": 0.210188, "volume": 55718.0}, {"date": "2023-01-17", "close": 0.210188, "volume": 46174.0}, {"date": "2023-01-18", "close": 0.219742, "volume": 8426.0}, {"date": "2023-01-19", "close": 0.219742, "volume": 16478.0}, {"date": "2023-01-20", "close": 0.219742, "volume": 41972.0}, {"date": "2023-01-23", "close": 0.214965, "volume": 36710.0}, {"date": "2023-01-24", "close": 0.205411, "volume": 42543.0}, {"date": "2023-01-25", "close": 0.210188, "volume": 29410.0}, {"date": "2023-01-27", "close": 0.210188, "volume": 5055.0}, {"date": "2023-01-30", "close": 0.2077995, "volume": 23236.0}, {"date": "2023-01-31", "close": 0.205411, "volume": 9502.0}, {"date": "2023-02-01", "close": 0.19108, "volume": 261393.0}, {"date": "2023-02-02", "close": 0.200634, "volume": 110177.0}, {"date": "2023-02-03", "close": 0.200634, "volume": 31945.0}, {"date": "2023-02-06", "close": 0.19108, "volume": 177293.0}, {"date": "2023-02-07", "close": 0.186303, "volume": 69217.0}, {"date": "2023-02-08", "close": 0.181526, "volume": 53863.0}, {"date": "2023-02-09", "close": 0.181526, "volume": 47880.0}, {"date": "2023-02-10", "close": 0.19108, "volume": 39920.0}, {"date": "2023-02-13", "close": 0.19108, "volume": 2299.0}, {"date": "2023-02-14", "close": 0.19108, "volume": 13362.0}, {"date": "2023-02-15", "close": 0.19108, "volume": 129705.0}, {"date": "2023-02-16", "close": 0.186303, "volume": 106797.0}, {"date": "2023-02-17", "close": 0.186303, "volume": 991.0}, {"date": "2023-02-20", "close": 0.19108, "volume": 93569.0}, {"date": "2023-02-21", "close": 0.186303, "volume": 49930.0}, {"date": "2023-02-22", "close": 0.19108, "volume": 162281.0}, {"date": "2023-02-23", "close": 0.200634, "volume": 131140.0}, {"date": "2023-02-24", "close": 0.200634, "volume": 128797.0}, {"date": "2023-02-27", "close": 0.195857, "volume": 142943.0}, {"date": "2023-02-28", "close": 0.195857, "volume": 61545.0}, {"date": "2023-03-01", "close": 0.205411, "volume": 11501.0}, {"date": "2023-03-02", "close": 0.195857, "volume": 205823.0}, {"date": "2023-03-03", "close": 0.195857, "volume": 27295.0}, {"date": "2023-03-06", "close": 0.214965, "volume": 90142.0}, {"date": "2023-03-07", "close": 0.214965, "volume": 11040.0}, {"date": "2023-03-08", "close": 0.205411, "volume": 57115.0}, {"date": "2023-03-09", "close": 0.200634, "volume": 11828.0}, {"date": "2023-03-10", "close": 0.205411, "volume": 77037.0}, {"date": "2023-03-13", "close": 0.195857, "volume": 4802.0}, {"date": "2023-03-14", "close": 0.205411, "volume": 84342.0}, {"date": "2023-03-15", "close": 0.205411, "volume": 625.0}, {"date": "2023-03-16", "close": 0.19108, "volume": 33614.0}, {"date": "2023-03-17", "close": 0.195857, "volume": 19782.0}, {"date": "2023-03-20", "close": 0.205411, "volume": 20970.0}, {"date": "2023-03-21", "close": 0.205411, "volume": 2677.0}, {"date": "2023-03-22", "close": 0.200634, "volume": 473.0}, {"date": "2023-03-23", "close": 0.205411, "volume": 5566.0}, {"date": "2023-03-24", "close": 0.205411, "volume": 15700.0}, {"date": "2023-03-27", "close": 0.205411, "volume": 916.0}, {"date": "2023-03-28", "close": 0.195857, "volume": 37289.0}, {"date": "2023-03-29", "close": 0.195857, "volume": 2.0}, {"date": "2023-03-30", "close": 0.200634, "volume": 15700.0}, {"date": "2023-03-31", "close": 0.200634, "volume": 40434.0}, {"date": "2023-04-03", "close": 0.200634, "volume": 62956.0}, {"date": "2023-04-04", "close": 0.19108, "volume": 11617.0}, {"date": "2023-04-05", "close": 0.19108, "volume": 2434.0}, {"date": "2023-04-06", "close": 0.195857, "volume": 8415.0}, {"date": "2023-04-11", "close": 0.19108, "volume": 43035.0}, {"date": "2023-04-12", "close": 0.195857, "volume": 107148.0}, {"date": "2023-04-13", "close": 0.19108, "volume": 11978.0}, {"date": "2023-04-14", "close": 0.19108, "volume": 71599.0}, {"date": "2023-04-17", "close": 0.186303, "volume": 58123.0}, {"date": "2023-04-19", "close": 0.19108, "volume": 221.0}, {"date": "2023-04-21", "close": 0.1886915, "volume": 73309.0}, {"date": "2023-04-24", "close": 0.1886915, "volume": 13.0}, {"date": "2023-04-26", "close": 0.186303, "volume": 57570.0}, {"date": "2023-04-27", "close": 0.162418, "volume": 135016.0}, {"date": "2023-04-28", "close": 0.181526, "volume": 651101.0}, {"date": "2023-05-01", "close": 0.1791375, "volume": 3336.0}, {"date": "2023-05-02", "close": 0.167195, "volume": 1821.0}, {"date": "2023-05-03", "close": 0.171972, "volume": 564152.0}, {"date": "2023-05-04", "close": 0.167195, "volume": 1616.0}, {"date": "2023-05-05", "close": 0.171972, "volume": 227158.0}, {"date": "2023-05-08", "close": 0.162418, "volume": 301968.0}, {"date": "2023-05-09", "close": 0.162418, "volume": 9.0}, {"date": "2023-05-10", "close": 0.152864, "volume": 98410.0}, {"date": "2023-05-11", "close": 0.152864, "volume": 21564.0}, {"date": "2023-05-12", "close": 0.162418, "volume": 32146.0}, {"date": "2023-05-15", "close": 0.152864, "volume": 13472.0}, {"date": "2023-05-16", "close": 0.148087, "volume": 118758.0}, {"date": "2023-05-17", "close": 0.152864, "volume": 83877.0}, {"date": "2023-05-18", "close": 0.162418, "volume": 29293.0}, {"date": "2023-05-19", "close": 0.152864, "volume": 3225927.0}, {"date": "2023-05-22", "close": 0.152864, "volume": 31582.0}, {"date": "2023-05-23", "close": 0.152864, "volume": 6293.0}, {"date": "2023-05-24", "close": 0.1552525, "volume": 97359.0}, {"date": "2023-05-25", "close": 0.152864, "volume": 22178.0}, {"date": "2023-05-26", "close": 0.162418, "volume": 24970.0}, {"date": "2023-05-29", "close": 0.148087, "volume": 91705.0}, {"date": "2023-05-30", "close": 0.138533, "volume": 133456.0}, {"date": "2023-05-31", "close": 0.124202, "volume": 15352.0}, {"date": "2023-06-01", "close": 0.128979, "volume": 168076.0}, {"date": "2023-06-02", "close": 0.128979, "volume": 89813.0}, {"date": "2023-06-05", "close": 0.14331, "volume": 260252.0}, {"date": "2023-06-06", "close": 0.138533, "volume": 41573.0}, {"date": "2023-06-07", "close": 0.138533, "volume": 81980.0}, {"date": "2023-06-08", "close": 0.1265905, "volume": 80090.0}, {"date": "2023-06-09", "close": 0.128979, "volume": 77291.0}, {"date": "2023-06-13", "close": 0.138533, "volume": 13907.0}, {"date": "2023-06-14", "close": 0.133756, "volume": 7266141.0}, {"date": "2023-06-15", "close": 0.133756, "volume": 137639.0}, {"date": "2023-06-16", "close": 0.133756, "volume": 126764.0}, {"date": "2023-06-19", "close": 0.124202, "volume": 124059.0}, {"date": "2023-06-20", "close": 0.109871, "volume": 289906.0}, {"date": "2023-06-21", "close": 0.124202, "volume": 178267.0}, {"date": "2023-06-22", "close": 0.119425, "volume": 427725.0}, {"date": "2023-06-23", "close": 0.119425, "volume": 50.0}, {"date": "2023-06-26", "close": 0.124202, "volume": 59275.0}, {"date": "2023-06-27", "close": 0.119425, "volume": 498436.0}, {"date": "2023-06-28", "close": 0.124202, "volume": 291503.0}, {"date": "2023-06-29", "close": 0.124202, "volume": 98610.0}, {"date": "2023-06-30", "close": 0.114648, "volume": 386019.0}, {"date": "2023-07-03", "close": 0.138533, "volume": 187555.0}, {"date": "2023-07-04", "close": 0.152864, "volume": 5023396.0}, {"date": "2023-07-05", "close": 0.148087, "volume": 100396.0}, {"date": "2023-07-06", "close": 0.157641, "volume": 173586.0}, {"date": "2023-07-07", "close": 0.138533, "volume": 462923.0}, {"date": "2023-07-10", "close": 0.14331, "volume": 26561.0}, {"date": "2023-07-11", "close": 0.148087, "volume": 8887.0}, {"date": "2023-07-13", "close": 0.152864, "volume": 182934.0}, {"date": "2023-07-14", "close": 0.152864, "volume": 201941.0}, {"date": "2023-07-17", "close": 0.152864, "volume": 124759.0}, {"date": "2023-07-18", "close": 0.152864, "volume": 38218.0}, {"date": "2023-07-19", "close": 0.152864, "volume": 85051.0}, {"date": "2023-07-20", "close": 0.152864, "volume": 222647.0}, {"date": "2023-07-21", "close": 0.152864, "volume": 287888.0}, {"date": "2023-07-24", "close": 0.152864, "volume": 73864.0}, {"date": "2023-07-25", "close": 0.148087, "volume": 4918.0}, {"date": "2023-07-26", "close": 0.148087, "volume": 430207.0}, {"date": "2023-07-27", "close": 0.152864, "volume": 31400.0}, {"date": "2023-07-28", "close": 0.14331, "volume": 111279.0}, {"date": "2023-07-31", "close": 0.148087, "volume": 161294.0}, {"date": "2023-08-01", "close": 0.14331, "volume": 410734.0}, {"date": "2023-08-02", "close": 0.148087, "volume": 58302.0}, {"date": "2023-08-03", "close": 0.148087, "volume": 5888.0}, {"date": "2023-08-04", "close": 0.148087, "volume": 8504.0}, {"date": "2023-08-07", "close": 0.148087, "volume": 9167.0}, {"date": "2023-08-08", "close": 0.148087, "volume": 68452.0}, {"date": "2023-08-09", "close": 0.14331, "volume": 94651.0}, {"date": "2023-08-10", "close": 0.14331, "volume": 387661.0}, {"date": "2023-08-11", "close": 0.14331, "volume": 80149.0}, {"date": "2023-08-14", "close": 0.148087, "volume": 172363.0}, {"date": "2023-08-15", "close": 0.148087, "volume": 317339.0}, {"date": "2023-08-16", "close": 0.148087, "volume": 220949.0}, {"date": "2023-08-17", "close": 0.14331, "volume": 279260.0}, {"date": "2023-08-18", "close": 0.14331, "volume": 36086.0}, {"date": "2023-08-21", "close": 0.148087, "volume": 115944.0}, {"date": "2023-08-22", "close": 0.14331, "volume": 80801.0}, {"date": "2023-08-23", "close": 0.14331, "volume": 21098.0}, {"date": "2023-08-24", "close": 0.152864, "volume": 364838.0}, {"date": "2023-08-25", "close": 0.14331, "volume": 17146.0}, {"date": "2023-08-28", "close": 0.124202, "volume": 245292.0}, {"date": "2023-08-29", "close": 0.133756, "volume": 259026.0}, {"date": "2023-08-30", "close": 0.133756, "volume": 63396.0}, {"date": "2023-08-31", "close": 0.124202, "volume": 714208.0}, {"date": "2023-09-01", "close": 0.119425, "volume": 304888.0}, {"date": "2023-09-04", "close": 0.114648, "volume": 138191.0}, {"date": "2023-09-05", "close": 0.114648, "volume": 79807.0}, {"date": "2023-09-06", "close": 0.105094, "volume": 763631.0}, {"date": "2023-09-07", "close": 0.109871, "volume": 143572.0}, {"date": "2023-09-08", "close": 0.1122595, "volume": 73726.0}, {"date": "2023-09-11", "close": 0.105094, "volume": 1126046.0}, {"date": "2023-09-12", "close": 0.105094, "volume": 226572.0}, {"date": "2023-09-13", "close": 0.105094, "volume": 1027916.0}, {"date": "2023-09-14", "close": 0.109871, "volume": 3157.0}, {"date": "2023-09-15", "close": 0.105094, "volume": 32899.0}, {"date": "2023-09-18", "close": 0.100317, "volume": 89988.0}, {"date": "2023-09-19", "close": 0.09554, "volume": 272929.0}, {"date": "2023-09-20", "close": 0.109871, "volume": 268593.0}, {"date": "2023-09-21", "close": 0.100317, "volume": 21701.0}, {"date": "2023-09-22", "close": 0.100317, "volume": 88634.0}, {"date": "2023-09-25", "close": 0.09554, "volume": 14896.0}, {"date": "2023-09-26", "close": 0.0936292, "volume": 210458.0}, {"date": "2023-09-27", "close": 0.0936292, "volume": 91812.0}, {"date": "2023-09-28", "close": 0.105094, "volume": 298619.0}, {"date": "2023-09-29", "close": 0.105094, "volume": 12487.0}, {"date": "2023-10-02", "close": 0.109871, "volume": 102732.0}, {"date": "2023-10-03", "close": 0.105094, "volume": 23956.0}, {"date": "2023-10-04", "close": 0.100317, "volume": 90797.0}, {"date": "2023-10-05", "close": 0.100317, "volume": 107163.0}, {"date": "2023-10-06", "close": 0.09554, "volume": 337402.0}, {"date": "2023-10-09", "close": 0.09554, "volume": 34173.0}, {"date": "2023-10-10", "close": 0.0917184, "volume": 109253.0}, {"date": "2023-10-11", "close": 0.100317, "volume": 16035.0}, {"date": "2023-10-12", "close": 0.0926738, "volume": 412249.0}, {"date": "2023-10-13", "close": 0.0898076, "volume": 181733.0}, {"date": "2023-10-16", "close": 0.0878968, "volume": 112183.0}, {"date": "2023-10-17", "close": 0.0926738, "volume": 133734.0}, {"date": "2023-10-18", "close": 0.090763, "volume": 996.0}, {"date": "2023-10-19", "close": 0.0917184, "volume": 20389.0}, {"date": "2023-10-20", "close": 0.0878968, "volume": 58572.0}, {"date": "2023-10-23", "close": 0.0869414, "volume": 3925.0}, {"date": "2023-10-24", "close": 0.085986, "volume": 58274.0}, {"date": "2023-10-25", "close": 0.0850306, "volume": 17176.0}, {"date": "2023-10-26", "close": 0.0850306, "volume": 66970.0}, {"date": "2023-10-27", "close": 0.0840752, "volume": 11775.0}, {"date": "2023-10-30", "close": 0.0840752, "volume": 59048.0}, {"date": "2023-10-31", "close": 0.0840752, "volume": 72480.0}, {"date": "2023-11-01", "close": 0.0840752, "volume": 76371.0}, {"date": "2023-11-02", "close": 0.0792982, "volume": 197356.0}, {"date": "2023-11-03", "close": 0.0869414, "volume": 111262.0}, {"date": "2023-11-07", "close": 0.0869414, "volume": 11455.0}, {"date": "2023-11-08", "close": 0.0831198, "volume": 38315.0}, {"date": "2023-11-09", "close": 0.0802536, "volume": 258321.0}, {"date": "2023-11-10", "close": 0.0850306, "volume": 16282.0}, {"date": "2023-11-13", "close": 0.081209, "volume": 603054.0}, {"date": "2023-11-14", "close": 0.0840752, "volume": 95.0}, {"date": "2023-11-15", "close": 0.0821644, "volume": 1878274.0}, {"date": "2023-11-16", "close": 0.0792982, "volume": 1613308.0}, {"date": "2023-11-17", "close": 0.0783428, "volume": 703286.0}, {"date": "2023-11-20", "close": 0.0783428, "volume": 237487.0}, {"date": "2023-11-21", "close": 0.0745212, "volume": 2077776.0}, {"date": "2023-11-22", "close": 0.0745212, "volume": 488958.0}, {"date": "2023-11-23", "close": 0.081209, "volume": 951529.0}, {"date": "2023-11-24", "close": 0.0745212, "volume": 45478.0}, {"date": "2023-11-27", "close": 0.076432, "volume": 17956.0}, {"date": "2023-11-28", "close": 0.0792982, "volume": 79600.0}, {"date": "2023-11-29", "close": 0.0802536, "volume": 356907.0}, {"date": "2023-11-30", "close": 0.0802536, "volume": 70229.0}, {"date": "2023-12-01", "close": 0.076432, "volume": 150507.0}, {"date": "2023-12-04", "close": 0.0802536, "volume": 153729.0}, {"date": "2023-12-05", "close": 0.0773874, "volume": 31867.0}, {"date": "2023-12-06", "close": 0.0802536, "volume": 324120.0}, {"date": "2023-12-07", "close": 0.076432, "volume": 225388.0}, {"date": "2023-12-08", "close": 0.076432, "volume": 788070.0}, {"date": "2023-12-11", "close": 0.076432, "volume": 113685.0}, {"date": "2023-12-12", "close": 0.076432, "volume": 187851.0}, {"date": "2023-12-14", "close": 0.076432, "volume": 29508.0}, {"date": "2023-12-15", "close": 0.076432, "volume": 297278.0}, {"date": "2023-12-18", "close": 0.0706996, "volume": 301961.0}, {"date": "2023-12-19", "close": 0.0687888, "volume": 136673.0}, {"date": "2023-12-20", "close": 0.0706996, "volume": 90301.0}, {"date": "2023-12-21", "close": 0.071655, "volume": 118824.0}, {"date": "2023-12-22", "close": 0.0706996, "volume": 819693.0}, {"date": "2023-12-27", "close": 0.0831198, "volume": 486943.0}, {"date": "2023-12-28", "close": 0.0898076, "volume": 202568.0}, {"date": "2023-12-29", "close": 0.090763, "volume": 51159.0}, {"date": "2024-01-02", "close": 0.0945846, "volume": 198626.0}, {"date": "2024-01-03", "close": 0.105094, "volume": 429906.0}, {"date": "2024-01-04", "close": 0.100317, "volume": 232361.0}, {"date": "2024-01-05", "close": 0.105094, "volume": 167127.0}, {"date": "2024-01-08", "close": 0.109871, "volume": 44238.0}, {"date": "2024-01-09", "close": 0.109871, "volume": 549568.0}, {"date": "2024-01-10", "close": 0.105094, "volume": 85789.0}, {"date": "2024-01-11", "close": 0.109871, "volume": 276990.0}, {"date": "2024-01-12", "close": 0.109871, "volume": 110642.0}, {"date": "2024-01-15", "close": 0.114648, "volume": 12380.0}, {"date": "2024-01-16", "close": 0.109871, "volume": 391840.0}, {"date": "2024-01-17", "close": 0.109871, "volume": 97867.0}, {"date": "2024-01-18", "close": 0.105094, "volume": 109275.0}, {"date": "2024-01-19", "close": 0.105094, "volume": 234351.0}, {"date": "2024-01-22", "close": 0.100317, "volume": 315502.0}, {"date": "2024-01-23", "close": 0.105094, "volume": 120486.0}, {"date": "2024-01-24", "close": 0.09554, "volume": 251035.0}, {"date": "2024-01-25", "close": 0.090763, "volume": 882525.0}, {"date": "2024-01-29", "close": 0.090763, "volume": 128962.0}, {"date": "2024-01-30", "close": 0.090763, "volume": 303715.0}, {"date": "2024-01-31", "close": 0.0926738, "volume": 151035.0}, {"date": "2024-02-01", "close": 0.0917184, "volume": 130580.0}, {"date": "2024-02-02", "close": 0.0917184, "volume": 39246.0}, {"date": "2024-02-05", "close": 0.090763, "volume": 122652.0}, {"date": "2024-02-06", "close": 0.0917184, "volume": 214196.0}, {"date": "2024-02-07", "close": 0.0945846, "volume": 25966.0}, {"date": "2024-02-08", "close": 0.0926738, "volume": 72988.0}, {"date": "2024-02-09", "close": 0.100317, "volume": 364770.0}, {"date": "2024-02-12", "close": 0.0926738, "volume": 89497.0}, {"date": "2024-02-13", "close": 0.0917184, "volume": 498304.0}, {"date": "2024-02-15", "close": 0.0898076, "volume": 69919.0}, {"date": "2024-02-16", "close": 0.090763, "volume": 234035.0}, {"date": "2024-02-19", "close": 0.090763, "volume": 228758.0}, {"date": "2024-02-20", "close": 0.0869414, "volume": 86602.0}, {"date": "2024-02-21", "close": 0.0840752, "volume": 650538.0}, {"date": "2024-02-22", "close": 0.0792982, "volume": 681147.0}, {"date": "2024-02-23", "close": 0.0754766, "volume": 1335473.0}, {"date": "2024-02-26", "close": 0.0792982, "volume": 78036.0}, {"date": "2024-02-27", "close": 0.076432, "volume": 343765.0}, {"date": "2024-02-28", "close": 0.071655, "volume": 2049396.0}, {"date": "2024-02-29", "close": 0.0745212, "volume": 784059.0}, {"date": "2024-03-01", "close": 0.071655, "volume": 274973.0}, {"date": "2024-03-04", "close": 0.0697442, "volume": 988819.0}, {"date": "2024-03-05", "close": 0.0678334, "volume": 179815.0}, {"date": "2024-03-06", "close": 0.0659226, "volume": 605552.0}, {"date": "2024-03-07", "close": 0.0630564, "volume": 1542757.0}, {"date": "2024-03-08", "close": 0.0630564, "volume": 175061.0}, {"date": "2024-03-11", "close": 0.0659226, "volume": 146333.0}, {"date": "2024-03-12", "close": 0.0754766, "volume": 114603.0}, {"date": "2024-03-13", "close": 0.066878, "volume": 32513.0}, {"date": "2024-03-14", "close": 0.0735658, "volume": 425.0}, {"date": "2024-03-15", "close": 0.0678334, "volume": 88520.0}, {"date": "2024-03-19", "close": 0.0678334, "volume": 12.0}, {"date": "2024-03-20", "close": 0.0735658, "volume": 15888.0}, {"date": "2024-03-21", "close": 0.0678334, "volume": 180766.0}, {"date": "2024-03-22", "close": 0.0678334, "volume": 378952.0}, {"date": "2024-03-25", "close": 0.0726104, "volume": 52094.0}, {"date": "2024-03-26", "close": 0.0802536, "volume": 355513.0}, {"date": "2024-03-27", "close": 0.0802536, "volume": 254921.0}, {"date": "2024-03-28", "close": 0.0783428, "volume": 201015.0}, {"date": "2024-04-02", "close": 0.0783428, "volume": 6389.0}, {"date": "2024-04-03", "close": 0.0783428, "volume": 37501.0}, {"date": "2024-04-05", "close": 0.0754766, "volume": 4131.0}, {"date": "2024-04-08", "close": 0.0802536, "volume": 718762.0}, {"date": "2024-04-10", "close": 0.0802536, "volume": 50580.0}, {"date": "2024-04-11", "close": 0.076432, "volume": 34637.0}, {"date": "2024-04-12", "close": 0.076432, "volume": 26501.0}, {"date": "2024-04-15", "close": 0.0783428, "volume": 54118.0}, {"date": "2024-04-16", "close": 0.0697442, "volume": 215109.0}, {"date": "2024-04-17", "close": 0.0754766, "volume": 163373.0}, {"date": "2024-04-18", "close": 0.0773874, "volume": 44788.0}, {"date": "2024-04-19", "close": 0.076432, "volume": 123914.0}, {"date": "2024-04-22", "close": 0.0754766, "volume": 19959.0}, {"date": "2024-04-23", "close": 0.0754766, "volume": 6752.0}, {"date": "2024-04-24", "close": 0.071655, "volume": 45199.0}, {"date": "2024-04-26", "close": 0.076432, "volume": 48350.0}, {"date": "2024-04-29", "close": 0.076432, "volume": 63255.0}, {"date": "2024-04-30", "close": 0.0726104, "volume": 17287.0}, {"date": "2024-05-01", "close": 0.0726104, "volume": 5861.0}, {"date": "2024-05-02", "close": 0.0726104, "volume": 58825.0}, {"date": "2024-05-03", "close": 0.0726104, "volume": 4972.0}, {"date": "2024-05-06", "close": 0.0726104, "volume": 12894.0}, {"date": "2024-05-07", "close": 0.071655, "volume": 4145.0}, {"date": "2024-05-09", "close": 0.0706996, "volume": 207183.0}, {"date": "2024-05-10", "close": 0.0706996, "volume": 56365.0}, {"date": "2024-05-13", "close": 0.0697442, "volume": 49403.0}, {"date": "2024-05-14", "close": 0.0678334, "volume": 45024.0}, {"date": "2024-05-15", "close": 0.0687888, "volume": 541776.0}, {"date": "2024-05-16", "close": 0.0697442, "volume": 456726.0}, {"date": "2024-05-17", "close": 0.0687888, "volume": 23818.0}, {"date": "2024-05-20", "close": 0.0678334, "volume": 84055.0}, {"date": "2024-05-21", "close": 0.0706996, "volume": 11207.0}, {"date": "2024-05-23", "close": 0.0754766, "volume": 230568.0}, {"date": "2024-05-24", "close": 0.0773874, "volume": 71404.0}, {"date": "2024-05-27", "close": 0.0792982, "volume": 1168.0}, {"date": "2024-05-28", "close": 0.0773874, "volume": 17382.0}, {"date": "2024-05-29", "close": 0.076432, "volume": 5889.0}, {"date": "2024-05-30", "close": 0.0773874, "volume": 82010.0}, {"date": "2024-05-31", "close": 0.0792982, "volume": 197936.0}, {"date": "2024-06-03", "close": 0.0802536, "volume": 258255.0}, {"date": "2024-06-04", "close": 0.0802536, "volume": 326902.0}, {"date": "2024-06-05", "close": 0.0802536, "volume": 231317.0}, {"date": "2024-06-06", "close": 0.081209, "volume": 449726.0}, {"date": "2024-06-07", "close": 0.0802536, "volume": 98902.0}, {"date": "2024-06-11", "close": 0.0754766, "volume": 76459.0}, {"date": "2024-06-12", "close": 0.0697442, "volume": 16737.0}, {"date": "2024-06-13", "close": 0.0687888, "volume": 142026.0}, {"date": "2024-06-14", "close": 0.0687888, "volume": 166388.0}, {"date": "2024-06-17", "close": 0.0683111, "volume": 275203.0}, {"date": "2024-06-18", "close": 0.0640118, "volume": 628423.0}, {"date": "2024-06-19", "close": 0.0659226, "volume": 275971.0}, {"date": "2024-06-20", "close": 0.0649672, "volume": 363807.0}, {"date": "2024-06-21", "close": 0.062101, "volume": 691431.0}, {"date": "2024-06-24", "close": 0.0592348, "volume": 589104.0}, {"date": "2024-06-25", "close": 0.0592348, "volume": 1327403.0}, {"date": "2024-06-26", "close": 0.0592348, "volume": 257708.0}, {"date": "2024-06-27", "close": 0.0640118, "volume": 201475.0}, {"date": "2024-06-28", "close": 0.0649672, "volume": 110225.0}, {"date": "2024-07-01", "close": 0.0582794, "volume": 31717.0}, {"date": "2024-07-02", "close": 0.0640118, "volume": 322932.0}, {"date": "2024-07-03", "close": 0.0630564, "volume": 46998.0}, {"date": "2024-07-04", "close": 0.0592348, "volume": 2825.0}, {"date": "2024-07-05", "close": 0.0582794, "volume": 198737.0}, {"date": "2024-07-08", "close": 0.0592348, "volume": 39127.0}, {"date": "2024-07-09", "close": 0.0582794, "volume": 66755.0}, {"date": "2024-07-10", "close": 0.0582794, "volume": 79638.0}, {"date": "2024-07-12", "close": 0.0601902, "volume": 150559.0}, {"date": "2024-07-15", "close": 0.0601902, "volume": 25944.0}, {"date": "2024-07-16", "close": 0.057324, "volume": 147914.0}, {"date": "2024-07-17", "close": 0.0630564, "volume": 31434.0}, {"date": "2024-07-22", "close": 0.057324, "volume": 293470.0}, {"date": "2024-07-23", "close": 0.0601902, "volume": 115450.0}, {"date": "2024-07-24", "close": 0.0592348, "volume": 149343.0}, {"date": "2024-07-25", "close": 0.0592348, "volume": 59253.0}, {"date": "2024-07-26", "close": 0.0592348, "volume": 39872.0}, {"date": "2024-07-29", "close": 0.0554132, "volume": 177664.0}, {"date": "2024-07-30", "close": 0.057324, "volume": 87610.0}, {"date": "2024-07-31", "close": 0.0535024, "volume": 177152.0}, {"date": "2024-08-01", "close": 0.0601902, "volume": 11682526.0}, {"date": "2024-08-02", "close": 0.0601902, "volume": 27974.0}, {"date": "2024-08-05", "close": 0.0535024, "volume": 305474.0}, {"date": "2024-08-06", "close": 0.0535024, "volume": 131361.0}, {"date": "2024-08-07", "close": 0.057324, "volume": 5948.0}, {"date": "2024-08-08", "close": 0.0544578, "volume": 98683.0}, {"date": "2024-08-09", "close": 0.057324, "volume": 137604.0}, {"date": "2024-08-12", "close": 0.0659226, "volume": 148899.0}, {"date": "2024-08-13", "close": 0.062101, "volume": 270240.0}, {"date": "2024-08-16", "close": 0.057324, "volume": 147884.0}, {"date": "2024-08-19", "close": 0.062101, "volume": 8514.0}, {"date": "2024-08-20", "close": 0.062101, "volume": 15.0}, {"date": "2024-08-21", "close": 0.062101, "volume": 861.0}, {"date": "2024-08-22", "close": 0.0649672, "volume": 109913.0}, {"date": "2024-08-23", "close": 0.062101, "volume": 72420.0}, {"date": "2024-08-26", "close": 0.0601902, "volume": 13084.0}, {"date": "2024-08-27", "close": 0.0601902, "volume": 43348.0}, {"date": "2024-08-28", "close": 0.0601902, "volume": 11332.0}, {"date": "2024-08-29", "close": 0.0630564, "volume": 13384.0}, {"date": "2024-08-30", "close": 0.0611456, "volume": 338951.0}, {"date": "2024-09-02", "close": 0.0544578, "volume": 536855.0}, {"date": "2024-09-03", "close": 0.04777, "volume": 684616.0}, {"date": "2024-09-04", "close": 0.052547, "volume": 159506.0}, {"date": "2024-09-05", "close": 0.0487254, "volume": 67813.0}, {"date": "2024-09-06", "close": 0.0496808, "volume": 731.0}, {"date": "2024-09-09", "close": 0.0487254, "volume": 810436.0}, {"date": "2024-09-10", "close": 0.0487254, "volume": 634197.0}, {"date": "2024-09-11", "close": 0.0487254, "volume": 10467.0}, {"date": "2024-09-12", "close": 0.0487254, "volume": 53300.0}, {"date": "2024-09-16", "close": 0.0496808, "volume": 291685.0}, {"date": "2024-09-17", "close": 0.0496808, "volume": 2750.0}, {"date": "2024-09-18", "close": 0.04777, "volume": 160035.0}, {"date": "2024-09-19", "close": 0.0496808, "volume": 21683100.0}, {"date": "2024-09-23", "close": 0.04777, "volume": 497722.0}, {"date": "2024-09-24", "close": 0.052547, "volume": 310179.0}, {"date": "2024-09-25", "close": 0.0649672, "volume": 345824.0}, {"date": "2024-09-26", "close": 0.0640118, "volume": 29852.0}, {"date": "2024-09-30", "close": 0.0611456, "volume": 7554.0}, {"date": "2024-10-01", "close": 0.0601902, "volume": 119219.0}, {"date": "2024-10-02", "close": 0.0592348, "volume": 130349.0}, {"date": "2024-10-03", "close": 0.0601902, "volume": 26133.0}, {"date": "2024-10-04", "close": 0.0659226, "volume": 243065.0}, {"date": "2024-10-07", "close": 0.0678334, "volume": 150491.0}, {"date": "2024-10-08", "close": 0.062101, "volume": 60674.0}, {"date": "2024-10-09", "close": 0.062101, "volume": 16526.0}, {"date": "2024-10-10", "close": 0.0678334, "volume": 50286.0}, {"date": "2024-10-11", "close": 0.0687888, "volume": 135539.0}, {"date": "2024-10-14", "close": 0.066878, "volume": 56907.0}, {"date": "2024-10-15", "close": 0.0678334, "volume": 93156.0}, {"date": "2024-10-16", "close": 0.0687888, "volume": 70679.0}, {"date": "2024-10-17", "close": 0.0754766, "volume": 258858.0}, {"date": "2024-10-18", "close": 0.0773874, "volume": 67156.0}, {"date": "2024-10-21", "close": 0.0726104, "volume": 233588.0}, {"date": "2024-10-22", "close": 0.0687888, "volume": 23550.0}, {"date": "2024-10-23", "close": 0.066878, "volume": 711445.0}, {"date": "2024-10-24", "close": 0.0544578, "volume": 1532373.0}, {"date": "2024-10-25", "close": 0.0544578, "volume": 15721.0}, {"date": "2024-10-28", "close": 0.0568463, "volume": 440.0}, {"date": "2024-10-29", "close": 0.052547, "volume": 1143506.0}, {"date": "2024-10-30", "close": 0.0535024, "volume": 7056.0}, {"date": "2024-10-31", "close": 0.0515916, "volume": 34671.0}, {"date": "2024-11-01", "close": 0.0554132, "volume": 146641.0}, {"date": "2024-11-06", "close": 0.0544578, "volume": 11822.0}, {"date": "2024-11-07", "close": 0.0544578, "volume": 676193.0}, {"date": "2024-11-08", "close": 0.0554132, "volume": 85203.0}, {"date": "2024-11-11", "close": 0.0506362, "volume": 54846.0}, {"date": "2024-11-12", "close": 0.052547, "volume": 104668.0}, {"date": "2024-11-13", "close": 0.052547, "volume": 62802.0}, {"date": "2024-11-14", "close": 0.052547, "volume": 210734.0}, {"date": "2024-11-18", "close": 0.0506362, "volume": 26807.0}, {"date": "2024-11-19", "close": 0.0515916, "volume": 50009.0}, {"date": "2024-11-20", "close": 0.0535024, "volume": 49802.0}, {"date": "2024-11-21", "close": 0.0535024, "volume": 24533.0}, {"date": "2024-11-22", "close": 0.0535024, "volume": 73460.0}, {"date": "2024-11-25", "close": 0.0544578, "volume": 52334.0}, {"date": "2024-11-26", "close": 0.0496808, "volume": 566196.0}, {"date": "2024-11-27", "close": 0.052547, "volume": 19130.0}, {"date": "2024-11-28", "close": 0.0535024, "volume": 137280.0}, {"date": "2024-11-29", "close": 0.052547, "volume": 1209693.0}, {"date": "2024-12-03", "close": 0.0506362, "volume": 533205.0}, {"date": "2024-12-04", "close": 0.0535024, "volume": 36013.0}, {"date": "2024-12-05", "close": 0.0535024, "volume": 149550.0}, {"date": "2024-12-06", "close": 0.057324, "volume": 596617.0}, {"date": "2024-12-09", "close": 0.057324, "volume": 198846.0}, {"date": "2024-12-10", "close": 0.0582794, "volume": 31358.0}, {"date": "2024-12-11", "close": 0.0544578, "volume": 224458.0}, {"date": "2024-12-12", "close": 0.0506362, "volume": 72485.0}, {"date": "2024-12-16", "close": 0.0506362, "volume": 95128.0}, {"date": "2024-12-17", "close": 0.0515916, "volume": 191067.0}, {"date": "2024-12-20", "close": 0.052547, "volume": 38.0}, {"date": "2024-12-23", "close": 0.0515916, "volume": 108283.0}, {"date": "2024-12-24", "close": 0.052547, "volume": 38972.0}, {"date": "2024-12-27", "close": 0.0515916, "volume": 217407.0}, {"date": "2024-12-30", "close": 0.0515916, "volume": 62583.0}, {"date": "2024-12-31", "close": 0.0554132, "volume": 73689.0}, {"date": "2025-01-06", "close": 0.0544578, "volume": 315872.0}, {"date": "2025-01-07", "close": 0.0554132, "volume": 107744.0}, {"date": "2025-01-08", "close": 0.0554132, "volume": 41728.0}, {"date": "2025-01-13", "close": 0.0563686, "volume": 137735.0}, {"date": "2025-01-14", "close": 0.0601902, "volume": 169543.0}, {"date": "2025-01-15", "close": 0.0601902, "volume": 179969.0}, {"date": "2025-01-16", "close": 0.0563686, "volume": 50236.0}, {"date": "2025-01-17", "close": 0.0535024, "volume": 1230077.0}, {"date": "2025-01-20", "close": 0.0535024, "volume": 102603.0}, {"date": "2025-01-22", "close": 0.0554132, "volume": 148169.0}, {"date": "2025-01-23", "close": 0.052547, "volume": 150269.0}, {"date": "2025-01-28", "close": 0.0544578, "volume": 674635.0}, {"date": "2025-01-29", "close": 0.0563686, "volume": 20934.0}, {"date": "2025-01-30", "close": 0.0582794, "volume": 161189.0}, {"date": "2025-01-31", "close": 0.0582794, "volume": 155528.0}, {"date": "2025-02-03", "close": 0.0582794, "volume": 106042.0}, {"date": "2025-02-04", "close": 0.057324, "volume": 599547.0}, {"date": "2025-02-05", "close": 0.057324, "volume": 2129062.0}, {"date": "2025-02-06", "close": 0.0582794, "volume": 1254778.0}, {"date": "2025-02-07", "close": 0.0582794, "volume": 30120.0}, {"date": "2025-02-10", "close": 0.0601902, "volume": 44684.0}, {"date": "2025-02-11", "close": 0.0601902, "volume": 157210.0}, {"date": "2025-02-12", "close": 0.057324, "volume": 107965.0}, {"date": "2025-02-13", "close": 0.0601902, "volume": 54.0}, {"date": "2025-02-14", "close": 0.0582794, "volume": 34861.0}, {"date": "2025-02-17", "close": 0.057324, "volume": 132713.0}, {"date": "2025-02-19", "close": 0.0563686, "volume": 351173.0}, {"date": "2025-02-20", "close": 0.057324, "volume": 15746.0}, {"date": "2025-02-21", "close": 0.057324, "volume": 230225.0}, {"date": "2025-02-24", "close": 0.0563686, "volume": 302.0}, {"date": "2025-02-26", "close": 0.0592348, "volume": 374600.0}, {"date": "2025-02-27", "close": 0.0601902, "volume": 513146.0}, {"date": "2025-02-28", "close": 0.062101, "volume": 144543.0}, {"date": "2025-03-03", "close": 0.0601902, "volume": 70490.0}, {"date": "2025-03-04", "close": 0.0601902, "volume": 37392.0}, {"date": "2025-03-05", "close": 0.0601902, "volume": 52334.0}, {"date": "2025-03-06", "close": 0.057324, "volume": 47205.0}, {"date": "2025-03-10", "close": 0.057324, "volume": 35.0}, {"date": "2025-03-11", "close": 0.057324, "volume": 123689.0}, {"date": "2025-03-13", "close": 0.057324, "volume": 1046682.0}, {"date": "2025-03-17", "close": 0.0592348, "volume": 93037.0}, {"date": "2025-03-18", "close": 0.0592348, "volume": 26677.0}, {"date": "2025-03-19", "close": 0.0611456, "volume": 82285.0}, {"date": "2025-03-20", "close": 0.0582794, "volume": 3349.0}, {"date": "2025-03-21", "close": 0.0582794, "volume": 53.0}, {"date": "2025-03-25", "close": 0.0611456, "volume": 121807.0}, {"date": "2025-03-26", "close": 0.0601902, "volume": 87020.0}, {"date": "2025-03-27", "close": 0.062101, "volume": 72149.0}, {"date": "2025-03-28", "close": 0.062101, "volume": 77664.0}, {"date": "2025-03-31", "close": 0.0592348, "volume": 212954.0}, {"date": "2025-04-02", "close": 0.0601902, "volume": 2284.0}, {"date": "2025-04-04", "close": 0.057324, "volume": 98703.0}, {"date": "2025-04-07", "close": 0.0515916, "volume": 173684.0}, {"date": "2025-04-08", "close": 0.0554132, "volume": 57605.0}, {"date": "2025-04-09", "close": 0.052547, "volume": 198870.0}, {"date": "2025-04-10", "close": 0.0544578, "volume": 158695.0}, {"date": "2025-04-14", "close": 0.0554132, "volume": 2093.0}, {"date": "2025-04-15", "close": 0.0563686, "volume": 11798.0}, {"date": "2025-04-16", "close": 0.0554132, "volume": 30354.0}, {"date": "2025-04-22", "close": 0.0554132, "volume": 10467.0}, {"date": "2025-04-23", "close": 0.0554132, "volume": 12099.0}, {"date": "2025-04-30", "close": 0.0544578, "volume": 8722.0}, {"date": "2025-05-01", "close": 0.057324, "volume": 131351.0}, {"date": "2025-05-02", "close": 0.057324, "volume": 16747.0}, {"date": "2025-05-05", "close": 0.0535024, "volume": 3738.0}, {"date": "2025-05-06", "close": 0.0554132, "volume": 26493.0}, {"date": "2025-05-07", "close": 0.0544578, "volume": 8373.0}, {"date": "2025-05-09", "close": 0.0544578, "volume": 67406.0}, {"date": "2025-05-14", "close": 0.0535024, "volume": 695312.0}, {"date": "2025-05-15", "close": 0.0535024, "volume": 146593.0}, {"date": "2025-05-16", "close": 0.0592348, "volume": 1169932.0}, {"date": "2025-05-19", "close": 0.0554132, "volume": 67572.0}, {"date": "2025-05-20", "close": 0.0582794, "volume": 387347.0}, {"date": "2025-05-21", "close": 0.0563686, "volume": 2673.0}, {"date": "2025-05-22", "close": 0.052547, "volume": 842274.0}, {"date": "2025-05-23", "close": 0.0535024, "volume": 91400.0}, {"date": "2025-05-26", "close": 0.0515916, "volume": 19831.0}, {"date": "2025-05-27", "close": 0.052547, "volume": 161068.0}, {"date": "2025-05-30", "close": 0.052547, "volume": 944447.0}, {"date": "2025-06-02", "close": 0.0544578, "volume": 1999168.0}, {"date": "2025-06-04", "close": 0.0544578, "volume": 14502.0}, {"date": "2025-06-05", "close": 0.0544578, "volume": 295147.0}, {"date": "2025-06-06", "close": 0.0535024, "volume": 6080.0}, {"date": "2025-06-10", "close": 0.0554132, "volume": 542825.0}, {"date": "2025-06-11", "close": 0.0611456, "volume": 132647.0}, {"date": "2025-06-12", "close": 0.0611456, "volume": 422518.0}, {"date": "2025-06-13", "close": 0.0630564, "volume": 3151085.0}, {"date": "2025-06-16", "close": 0.0678334, "volume": 996448.0}, {"date": "2025-06-17", "close": 0.0678334, "volume": 228982.0}, {"date": "2025-06-18", "close": 0.0706996, "volume": 158051.0}, {"date": "2025-06-19", "close": 0.0697442, "volume": 357031.0}, {"date": "2025-06-20", "close": 0.0687888, "volume": 7240.0}, {"date": "2025-06-23", "close": 0.0678334, "volume": 257777.0}, {"date": "2025-06-24", "close": 0.066878, "volume": 209120.0}, {"date": "2025-06-25", "close": 0.0659226, "volume": 109051.0}, {"date": "2025-06-26", "close": 0.062101, "volume": 537908.0}, {"date": "2025-06-27", "close": 0.0630564, "volume": 310449.0}, {"date": "2025-06-30", "close": 0.0611456, "volume": 627374.0}, {"date": "2025-07-01", "close": 0.0601902, "volume": 830.0}, {"date": "2025-07-03", "close": 0.0630564, "volume": 95958.0}, {"date": "2025-07-04", "close": 0.0630564, "volume": 1276.0}, {"date": "2025-07-07", "close": 0.0630564, "volume": 18545.0}, {"date": "2025-07-08", "close": 0.0630564, "volume": 70725.0}, {"date": "2025-07-09", "close": 0.062101, "volume": 306918.0}, {"date": "2025-07-10", "close": 0.062101, "volume": 106494.0}, {"date": "2025-07-11", "close": 0.0611456, "volume": 329889.0}, {"date": "2025-07-14", "close": 0.0611456, "volume": 1190605.0}, {"date": "2025-07-15", "close": 0.0601902, "volume": 10473.0}, {"date": "2025-07-16", "close": 0.0601902, "volume": 1997.0}, {"date": "2025-07-17", "close": 0.0611456, "volume": 357471.0}, {"date": "2025-07-21", "close": 0.0611456, "volume": 17.0}, {"date": "2025-07-22", "close": 0.0630564, "volume": 179301.0}, {"date": "2025-07-23", "close": 0.0601902, "volume": 19367.0}, {"date": "2025-07-24", "close": 0.0601902, "volume": 157002.0}, {"date": "2025-07-25", "close": 0.0601902, "volume": 1203.0}, {"date": "2025-07-28", "close": 0.0601902, "volume": 104668.0}, {"date": "2025-07-29", "close": 0.0611456, "volume": 95039.0}, {"date": "2025-08-04", "close": 0.0582794, "volume": 507194.0}, {"date": "2025-08-05", "close": 0.0582794, "volume": 69798.0}, {"date": "2025-08-06", "close": 0.0592348, "volume": 122823.0}, {"date": "2025-08-08", "close": 0.057324, "volume": 18211.0}, {"date": "2025-08-11", "close": 0.057324, "volume": 228809.0}, {"date": "2025-08-13", "close": 0.0563686, "volume": 189421.0}, {"date": "2025-08-15", "close": 0.052547, "volume": 22505.0}, {"date": "2025-08-18", "close": 0.0554132, "volume": 30940.0}, {"date": "2025-08-20", "close": 0.0554132, "volume": 56270.0}, {"date": "2025-08-26", "close": 0.0601902, "volume": 900143.0}, {"date": "2025-08-27", "close": 0.0630564, "volume": 88110.0}, {"date": "2025-08-28", "close": 0.066878, "volume": 95873.0}, {"date": "2025-08-29", "close": 0.0616233, "volume": 135175.0}, {"date": "2025-09-01", "close": 0.0601902, "volume": 21048.0}, {"date": "2025-09-02", "close": 0.0601902, "volume": 89678.0}, {"date": "2025-09-03", "close": 0.062101, "volume": 213412.0}, {"date": "2025-09-04", "close": 0.0611456, "volume": 202392.0}, {"date": "2025-09-05", "close": 0.0611456, "volume": 572524.0}, {"date": "2025-09-08", "close": 0.062101, "volume": 10837.0}, {"date": "2025-09-09", "close": 0.0611456, "volume": 9599.0}, {"date": "2025-09-10", "close": 0.0592348, "volume": 21038.0}, {"date": "2025-09-11", "close": 0.0592348, "volume": 27095.0}, {"date": "2025-09-12", "close": 0.0592348, "volume": 138185.0}, {"date": "2025-09-16", "close": 0.0611456, "volume": 149337.0}, {"date": "2025-09-17", "close": 0.0611456, "volume": 36.0}, {"date": "2025-09-18", "close": 0.0611456, "volume": 29.0}, {"date": "2025-09-19", "close": 0.0592348, "volume": 104668.0}, {"date": "2025-09-23", "close": 0.0592348, "volume": 140621.0}, {"date": "2025-09-24", "close": 0.0563686, "volume": 13955.0}, {"date": "2025-09-29", "close": 0.052547, "volume": 79939.0}, {"date": "2025-09-30", "close": 0.0544578, "volume": 93427.0}, {"date": "2025-10-03", "close": 0.0544578, "volume": 38681.0}, {"date": "2025-10-06", "close": 0.0544578, "volume": 180122.0}, {"date": "2025-10-07", "close": 0.052547, "volume": 42193.0}, {"date": "2025-10-08", "close": 0.052547, "volume": 73583.0}, {"date": "2025-10-09", "close": 0.052547, "volume": 94560.0}, {"date": "2025-10-10", "close": 0.057324, "volume": 724738.0}, {"date": "2025-10-13", "close": 0.057324, "volume": 653755.0}, {"date": "2025-10-14", "close": 0.0601902, "volume": 775880.0}, {"date": "2025-10-15", "close": 0.062101, "volume": 585763.0}, {"date": "2025-10-16", "close": 0.0659226, "volume": 668390.0}, {"date": "2025-10-17", "close": 0.0659226, "volume": 37778.0}, {"date": "2025-10-20", "close": 0.0630564, "volume": 80799.0}, {"date": "2025-10-22", "close": 0.0659226, "volume": 337852.0}, {"date": "2025-10-23", "close": 0.0697442, "volume": 1291983.0}, {"date": "2025-10-24", "close": 0.0735658, "volume": 45075.0}, {"date": "2025-10-27", "close": 0.0850306, "volume": 298826.0}, {"date": "2025-10-28", "close": 0.0926738, "volume": 527652.0}, {"date": "2025-10-29", "close": 0.0917184, "volume": 980171.0}, {"date": "2025-10-30", "close": 0.09554, "volume": 899057.0}, {"date": "2025-10-31", "close": 0.085986, "volume": 2024852.0}, {"date": "2025-11-03", "close": 0.081209, "volume": 50713.0}, {"date": "2025-11-04", "close": 0.090763, "volume": 14298.0}, {"date": "2025-11-06", "close": 0.090763, "volume": 80118.0}, {"date": "2025-11-07", "close": 0.0821644, "volume": 68725.0}, {"date": "2025-11-10", "close": 0.085986, "volume": 1130398.0}, {"date": "2025-11-11", "close": 0.0850306, "volume": 118613.0}, {"date": "2025-11-13", "close": 0.0850306, "volume": 399601.0}, {"date": "2025-11-14", "close": 0.0840752, "volume": 181409.0}, {"date": "2025-11-17", "close": 0.085986, "volume": 45848.0}, {"date": "2025-11-18", "close": 0.0917184, "volume": 160039.0}, {"date": "2025-11-19", "close": 0.0878968, "volume": 1023889.0}, {"date": "2025-11-20", "close": 0.0917184, "volume": 527468.0}, {"date": "2025-11-21", "close": 0.0936292, "volume": 22347.0}, {"date": "2025-11-24", "close": 0.09554, "volume": 2077140.0}, {"date": "2025-11-25", "close": 0.105094, "volume": 93683.0}, {"date": "2025-11-26", "close": 0.11, "volume": 618496.0}, {"date": "2025-11-27", "close": 0.11, "volume": 493432.0}, {"date": "2025-11-28", "close": 0.11, "volume": 71300.0}, {"date": "2025-12-01", "close": 0.11, "volume": 372719.0}, {"date": "2025-12-02", "close": 0.105, "volume": 503529.0}, {"date": "2025-12-03", "close": 0.105, "volume": 214572.0}, {"date": "2025-12-04", "close": 0.11, "volume": 500453.0}, {"date": "2025-12-05", "close": 0.105, "volume": 5959.0}, {"date": "2025-12-08", "close": 0.105, "volume": 491331.0}, {"date": "2025-12-09", "close": 0.105, "volume": 164664.0}, {"date": "2025-12-10", "close": 0.1025, "volume": 116838.0}, {"date": "2025-12-11", "close": 0.1, "volume": 30000.0}, {"date": "2025-12-12", "close": 0.096, "volume": 22692.0}, {"date": "2025-12-15", "close": 0.095, "volume": 1310.0}, {"date": "2025-12-18", "close": 0.091, "volume": 147968.0}, {"date": "2025-12-19", "close": 0.085, "volume": 89126.0}, {"date": "2025-12-22", "close": 0.087, "volume": 159665.0}, {"date": "2025-12-23", "close": 0.089, "volume": 67895.0}, {"date": "2025-12-24", "close": 0.097, "volume": 44715.0}, {"date": "2025-12-29", "close": 0.093, "volume": 4934.0}, {"date": "2025-12-30", "close": 0.094, "volume": 20583.0}, {"date": "2025-12-31", "close": 0.094, "volume": 14223.0}, {"date": "2026-01-02", "close": 0.096, "volume": 13965.0}, {"date": "2026-01-05", "close": 0.096, "volume": 44423.0}, {"date": "2026-01-06", "close": 0.086, "volume": 106244.0}, {"date": "2026-01-07", "close": 0.085, "volume": 4408.0}, {"date": "2026-01-08", "close": 0.09, "volume": 8374.0}, {"date": "2026-01-09", "close": 0.092, "volume": 96581.0}, {"date": "2026-01-13", "close": 0.092, "volume": 2192.0}, {"date": "2026-01-14", "close": 0.093, "volume": 821259.0}, {"date": "2026-01-15", "close": 0.093, "volume": 650000.0}, {"date": "2026-01-16", "close": 0.093, "volume": 706966.0}, {"date": "2026-01-19", "close": 0.096, "volume": 63718.0}, {"date": "2026-01-20", "close": 0.095, "volume": 746111.0}, {"date": "2026-01-21", "close": 0.098, "volume": 13189.0}, {"date": "2026-01-22", "close": 0.099, "volume": 156.0}, {"date": "2026-01-23", "close": 0.095, "volume": 22046.0}, {"date": "2026-01-27", "close": 0.093, "volume": 70447.0}, {"date": "2026-01-28", "close": 0.095, "volume": 1674.0}, {"date": "2026-01-29", "close": 0.09, "volume": 800.0}, {"date": "2026-01-30", "close": 0.09, "volume": 23482.0}, {"date": "2026-02-02", "close": 0.085, "volume": 53162.0}, {"date": "2026-02-03", "close": 0.084, "volume": 61554.0}, {"date": "2026-02-04", "close": 0.08, "volume": 438170.0}, {"date": "2026-02-05", "close": 0.081, "volume": 265529.0}, {"date": "2026-02-06", "close": 0.081, "volume": 414008.0}, {"date": "2026-02-09", "close": 0.082, "volume": 14345.0}, {"date": "2026-02-11", "close": 0.08, "volume": 14109.0}, {"date": "2026-02-12", "close": 0.078, "volume": 72918.0}, {"date": "2026-02-13", "close": 0.077, "volume": 87562.0}, {"date": "2026-02-16", "close": 0.077, "volume": 102647.0}, {"date": "2026-02-17", "close": 0.077, "volume": 1500.0}, {"date": "2026-02-18", "close": 0.08, "volume": 174146.0}, {"date": "2026-02-19", "close": 0.083, "volume": 145235.0}, {"date": "2026-02-20", "close": 0.08, "volume": 43.0}, {"date": "2026-02-23", "close": 0.08, "volume": 200591.0}, {"date": "2026-02-24", "close": 0.08, "volume": 160400.0}, {"date": "2026-02-26", "close": 0.081, "volume": 50.0}, {"date": "2026-02-27", "close": 0.082, "volume": 19710.0}, {"date": "2026-03-02", "close": 0.083, "volume": 84519.0}, {"date": "2026-03-03", "close": 0.081, "volume": 13500.0}, {"date": "2026-03-04", "close": 0.08, "volume": 349768.0}, {"date": "2026-03-06", "close": 0.082, "volume": 422829.0}, {"date": "2026-03-09", "close": 0.084, "volume": 974179.0}, {"date": "2026-03-10", "close": 0.081, "volume": 3834.0}, {"date": "2026-03-11", "close": 0.081, "volume": 9673.0}, {"date": "2026-03-13", "close": 0.081, "volume": 130000.0}, {"date": "2026-03-16", "close": 0.082, "volume": 320952.0}, {"date": "2026-03-18", "close": 0.082, "volume": 20000.0}, {"date": "2026-03-19", "close": 0.084, "volume": 1227527.0}, {"date": "2026-03-24", "close": 0.081, "volume": 1040000.0}, {"date": "2026-03-25", "close": 0.08, "volume": 65324.0}, {"date": "2026-03-26", "close": 0.08, "volume": 527302.0}, {"date": "2026-03-30", "close": 0.08, "volume": 94736.0}, {"date": "2026-03-31", "close": 0.08, "volume": 6315.0}, {"date": "2026-04-01", "close": 0.08, "volume": 20146.0}, {"date": "2026-04-02", "close": 0.08, "volume": 57943.0}, {"date": "2026-04-08", "close": 0.08, "volume": 13474.0}, {"date": "2026-04-09", "close": 0.073, "volume": 20000.0}, {"date": "2026-04-10", "close": 0.07, "volume": 57100.0}, {"date": "2026-04-13", "close": 0.074, "volume": 269500.0}, {"date": "2026-04-14", "close": 0.076, "volume": 70057.0}, {"date": "2026-04-15", "close": 0.078, "volume": 224.0}, {"date": "2026-04-16", "close": 0.08, "volume": 4419.0}, {"date": "2026-04-17", "close": 0.08, "volume": 50299.0}, {"date": "2026-04-20", "close": 0.08, "volume": 30486.0}, {"date": "2026-04-21", "close": 0.083, "volume": 148884.0}, {"date": "2026-04-22", "close": 0.083, "volume": 130.0}, {"date": "2026-04-23", "close": 0.082, "volume": 6001.0}, {"date": "2026-04-24", "close": 0.083, "volume": 215365.0}, {"date": "2026-04-27", "close": 0.083, "volume": 15.0}, {"date": "2026-04-28", "close": 0.083, "volume": 43129.0}, {"date": "2026-04-29", "close": 0.0805, "volume": 243.0}, {"date": "2026-05-04", "close": 0.081, "volume": 548.0}, {"date": "2026-05-06", "close": 0.08, "volume": 4916.0}, {"date": "2026-05-07", "close": 0.08, "volume": 212.0}, {"date": "2026-05-08", "close": 0.08, "volume": 7794.0}, {"date": "2026-05-11", "close": 0.079, "volume": 33543.0}, {"date": "2026-05-12", "close": 0.079, "volume": 4966.0}, {"date": "2026-05-13", "close": 0.079, "volume": 397.0}, {"date": "2026-05-14", "close": 0.079, "volume": 39681.0}, {"date": "2026-05-15", "close": 0.08, "volume": 2391.0}, {"date": "2026-05-18", "close": 0.079, "volume": 7969.0}, {"date": "2026-05-19", "close": 0.078, "volume": 74909.0}, {"date": "2026-05-20", "close": 0.078, "volume": 138563.0}, {"date": "2026-05-21", "close": 0.076, "volume": 329036.0}, {"date": "2026-05-22", "close": 0.074, "volume": 13256.0}, {"date": "2026-05-25", "close": 0.077, "volume": 204810.0}, {"date": "2026-05-26", "close": 0.075, "volume": 4950.0}, {"date": "2026-05-27", "close": 0.074, "volume": 46029.0}, {"date": "2026-05-29", "close": 0.078, "volume": 67518.0}, {"date": "2026-06-01", "close": 0.075, "volume": 108047.0}, {"date": "2026-06-02", "close": 0.064, "volume": 110370.0}, {"date": "2026-06-03", "close": 0.068, "volume": 140008.0}, {"date": "2026-06-04", "close": 0.07, "volume": 98444.0}, {"date": "2026-06-05", "close": 0.07, "volume": 40084.0}, {"date": "2026-06-09", "close": 0.071, "volume": 7609.0}, {"date": "2026-06-10", "close": 0.07, "volume": 126643.0}, {"date": "2026-06-12", "close": 0.07, "volume": 1093770.0}, {"date": "2026-06-15", "close": 0.07, "volume": 19928.0}, {"date": "2026-06-17", "close": 0.073, "volume": 232517.0}, {"date": "2026-06-18", "close": 0.07, "volume": 13902.0}, {"date": "2026-06-19", "close": 0.07, "volume": 23838.0}, {"date": "2026-06-22", "close": 0.07, "volume": 88450.0}, {"date": "2026-06-23", "close": 0.07, "volume": 288108.0}, {"date": "2026-06-25", "close": 0.07, "volume": 380397.0}, {"date": "2026-06-26", "close": 0.07, "volume": 47973.0}, {"date": "2026-06-29", "close": 0.07, "volume": 172208.0}, {"date": "2026-06-30", "close": 0.07, "volume": 20220.0}, {"date": "2026-07-01", "close": 0.07, "volume": 30499.0}, {"date": "2026-07-02", "close": 0.07, "volume": 127570.0}, {"date": "2026-07-03", "close": 0.071, "volume": 52087.0}, {"date": "2026-07-06", "close": 0.071, "volume": 111.0}, {"date": "2026-07-07", "close": 0.07, "volume": 6400.0}, {"date": "2026-07-08", "close": 0.07, "volume": 94512.0}, {"date": "2026-07-09", "close": 0.07, "volume": 60365.0}, {"date": "2026-07-10", "close": 0.071, "volume": 118866.0}, {"date": "2026-07-13", "close": 0.071, "volume": 21769.0}, {"date": "2026-07-14", "close": 0.075, "volume": 66245.0}, {"date": "2026-07-15", "close": 0.075, "volume": 80.0}, {"date": "2026-07-16", "close": 0.077, "volume": 28840.0}, {"date": "2026-07-17", "close": 0.078, "volume": 15851.0}, {"date": "2026-07-21", "close": 0.07, "volume": 61492.0}, {"date": "2026-07-22", "close": 0.073, "volume": 78842.0}, {"date": "2026-07-23", "close": 0.073, "volume": 11954.0}, {"date": "2026-07-24", "close": 0.073, "volume": 149990.0}, {"date": "2026-07-27", "close": 0.07, "volume": 54659.0}, {"date": "2026-07-28", "close": 0.07, "volume": 78600.0}, {"date": "2026-07-29", "close": 0.069, "volume": 15672.0}, {"date": "2026-07-30", "close": 0.069, "volume": 9554.0}, {"date": "2026-07-31", "close": 0.069, "volume": 18.0}, {"date": "2026-08-03", "close": 0.062, "volume": 86273.0}, {"date": "2026-08-10", "close": 0.064, "volume": 3127.0}, {"date": "2026-08-11", "close": 0.068, "volume": 10078.0}, {"date": "2026-08-12", "close": 0.068, "volume": 37.0}, {"date": "2026-08-14", "close": 0.068, "volume": 19.0}, {"date": "2026-08-17", "close": 0.068, "volume": 100.0}, {"date": "2026-08-18", "close": 0.061, "volume": 5304.0}, {"date": "2026-08-19", "close": 0.063, "volume": 37087.0}, {"date": "2026-08-25", "close": 0.063, "volume": 20.0}, {"date": "2026-08-26", "close": 0.06, "volume": 48159.0}, {"date": "2026-08-27", "close": 0.06, "volume": 22.0}, {"date": "2026-08-28", "close": 0.057, "volume": 71168.0}, {"date": "2026-09-01", "close": 0.057, "volume": 92342.0}, {"date": "2026-09-02", "close": 0.056, "volume": 40196.0}, {"date": "2026-09-03", "close": 0.053, "volume": 39964.0}, {"date": "2026-09-07", "close": 0.0605, "volume": 94576.0}], "refreshing": true}