{"ticker": "OAK", "overview": {"name": "Oakridge International Limited", "country": "Australia", "industry": "Software & Services"}, "description": "Oakridge International Limited trades as OAK on the ASX and is registered in Australia, classified under Software & Services. Developing and operating an Internet of Things technology business. Privy Trades holds 223 insider filings for the company, from August 2012 to June 2022. Across those, 6 insiders disclosed 5 open-market purchases totalling $1.47M against 21 sales totalling $10.40M. We also hold 160 ASX director and substantial-holder notices naming 13 distinct holders.", "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": "OAK", "has_prices": true, "as_of": "2026-09-01", "last": 0.061, "prev_close": 0.06, "change": 0.0010000000000000009, "change_pct": 0.016666666666666684, "session_volume": 4740.0, "vwap_5": 0.06805035769195666, "vwap_20": 0.07468892722702977, "vwap_60": 0.08296626554271871, "vwap_250": 0.0757860688032641, "high_52w": 0.1, "low_52w": 0.06, "avg_volume_20": 21823.35, "sessions": 400, "market_cap": {"value": 2047862.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX3Y-03107007-1", "src": "ASX", "ticker": "OAK", "cik": "", "company": "Oakridge International Limited", "company_raw": "Oakridge International Limited", "who": "Con Unerkov", "who_key": "Con Unerkov", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "New disclosure: Con Unerkov and OAK", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03107007", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180952}, {"id": "ASXSH-03107006", "src": "ASX", "ticker": "OAK", "cik": "", "company": "Oakridge International Limited", "company_raw": "Oakridge International Limited", "who": "Montague Capital Pty Ltd and Con Unerkov", "who_key": "Montague Capital Pty Ltd and Con Unerkov", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Buying quietly: Montague Capital Pty Ltd and Con Unerkov lifts OAK 44.07% to 52.81%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03107006", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180952}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Montague Capital Pty Ltd and Con Unerkov", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 52.81, "notice_date": "2026-07-02", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03107006-3A696504", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Con Unerkov", "notice_type": "3Y", "direct_shares": 16898439.0, "indirect_shares": 599970.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Montague Capital Pty Ltd - Controller", "pct": null, "notice_date": "2026-07-02", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03107007-3A696505", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Despain", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-11-30", "source_url": "https://www.marketindex.com.au/asx/oak", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "corrected", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-07-19", "source_url": "https://www.marketindex.com.au/asx/oak", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Lekkas", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-07-18", "source_url": "https://www.marketindex.com.au/asx/oak", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Wood", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-07-18", "source_url": "https://www.marketindex.com.au/asx/oak", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Zhang", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-08-16", "source_url": "https://www.marketindex.com.au/asx/oak", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Clarke", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-10-22", "source_url": "https://www.marketindex.com.au/asx/oak", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Lekkas", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-10-07", "source_url": "https://www.marketindex.com.au/asx/oak", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Clarke", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-09-26", "source_url": "https://www.marketindex.com.au/asx/oak", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Barnes", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-08-27", "source_url": "https://www.marketindex.com.au/asx/oak", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Parker", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-07-26", "source_url": "https://www.marketindex.com.au/asx/oak", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Clarke", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-07-26", "source_url": "https://www.marketindex.com.au/asx/oak", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Wildy", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-07-26", "source_url": "https://www.marketindex.com.au/asx/oak", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Clarke", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-07-23", "source_url": "https://www.marketindex.com.au/asx/oak", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Wildy", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-07-23", "source_url": "https://www.marketindex.com.au/asx/oak", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Parker", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-07-23", "source_url": "https://www.marketindex.com.au/asx/oak", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Lekkas", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-07-23", "source_url": "https://www.marketindex.com.au/asx/oak", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Clarke", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-07-08", "source_url": "https://www.marketindex.com.au/asx/oak", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Parker", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-06-28", "source_url": "https://www.marketindex.com.au/asx/oak", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Lekkas", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-06-28", "source_url": "https://www.marketindex.com.au/asx/oak", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Wildy", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-06-28", "source_url": "https://www.marketindex.com.au/asx/oak", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Wildy", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-06-19", "source_url": "https://www.marketindex.com.au/asx/oak", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Clarke", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-06-13", "source_url": "https://www.marketindex.com.au/asx/oak", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Clarke", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-06-12", "source_url": "https://www.marketindex.com.au/asx/oak", "needs_ocr": 0}], "directors": [{"name": "Mr Con Unerkov", "first_seen": "2026-07-02", "last_seen": "2026-07-02", "status": "current", "notices": 1}, {"name": "Ian SA Reid", "first_seen": "2008-12-05", "last_seen": "2008-12-05", "status": "past", "notices": 1}, {"name": "Wildy", "first_seen": "2013-02-19", "last_seen": "2013-07-26", "status": "past", "notices": 5}, {"name": "Parker", "first_seen": "2012-11-19", "last_seen": "2013-07-26", "status": "past", "notices": 5}, {"name": "Barnes", "first_seen": "2013-08-27", "last_seen": "2013-08-27", "status": "past", "notices": 1}, {"name": "Lekkas", "first_seen": "2013-02-19", "last_seen": "2013-10-07", "status": "past", "notices": 4}, {"name": "Clarke", "first_seen": "2013-02-19", "last_seen": "2013-10-22", "status": "past", "notices": 9}, {"name": "Zhang", "first_seen": "2016-08-16", "last_seen": "2016-08-16", "status": "past", "notices": 1}, {"name": "Mr Wood", "first_seen": "2017-07-18", "last_seen": "2017-07-18", "status": "past", "notices": 1}, {"name": "Mr Lekkas", "first_seen": "2017-07-18", "last_seen": "2017-07-18", "status": "past", "notices": 1}, {"name": "corrected", "first_seen": "2017-07-19", "last_seen": "2017-07-19", "status": "past", "notices": 1}, {"name": "Despain", "first_seen": "2017-11-30", "last_seen": "2017-11-30", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Commitments Test Entity Quarterly Reports", "title": "Quarterly Activities/Appendix 4C Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156210-3A705505"}, {"date": "2026-10-25", "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/2924-03152809-3A704901"}, {"date": "2026-08-24", "form": "Periodic Reports", "title": "Appendix 4G and Corporate Governance Statement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03125019-3A699607"}, {"date": "2026-08-24", "form": "Periodic Reports", "title": "Full Year Statutory Accounts", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03125018-3A699606"}, {"date": "2026-07-31", "form": "Commitments Test Entity Quarterly Reports", "title": "Quarterly Activities/Appendix 4C Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03116508-3A697982"}], "performance": {"ticker": "OAK", "has_prices": true, "summary": {"n": 5, "avg": -0.6395306762203314, "win_rate": 0.0, "best": -0.2727272727272727, "worst": -0.9961904761904763, "as_of": "2026-10-19"}, "buys": [{"who": "GILBERT STEVEN J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 473817.0, "date": "2022-06-14", "score": 62.1, "ref_price": 0.11, "return": -0.2727272727272727}, {"who": "GILBERT STEVEN J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 114581.31, "date": "2019-11-12", "score": 39.8, "ref_price": 0.15, "return": -0.4666666666666666}, {"who": "GILBERT STEVEN J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 665601.5, "date": "2019-08-07", "score": 63.9, "ref_price": 0.15, "return": -0.4666666666666666}, {"who": "WHITTINGTON MARNA C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 97958.0, "date": "2015-11-30", "score": 41.9, "ref_price": 17.4, "return": -0.9954022988505749}, {"who": "WHITTINGTON MARNA C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 114000.0, "date": "2012-08-13", "score": 54.7, "ref_price": 21.0, "return": -0.9961904761904763}]}, "price_series": [{"date": "2007-06-22", "close": 495.05089779, "volume": 2096.0}, {"date": "2007-06-25", "close": 455.967932175, "volume": 921.0}, {"date": "2007-06-26", "close": 442.94027697, "volume": 488.0}, {"date": "2007-06-27", "close": 416.88496656, "volume": 360.0}, {"date": "2007-06-28", "close": 416.88496656, "volume": 613.0}, {"date": "2007-06-29", "close": 416.88496656, "volume": 307.0}, {"date": "2007-07-02", "close": 442.94027697, "volume": 111.0}, {"date": "2007-07-03", "close": 429.912621765, "volume": 112.0}, {"date": "2007-07-04", "close": 429.912621765, "volume": 46.0}, {"date": "2007-07-05", "close": 442.94027697, "volume": 75.0}, {"date": "2007-07-06", "close": 429.912621765, "volume": 33.0}, {"date": "2007-07-09", "close": 442.94027697, "volume": 25.0}, {"date": "2007-07-10", "close": 416.88496656, "volume": 103.0}, {"date": "2007-07-11", "close": 416.88496656, "volume": 20.0}, {"date": "2007-07-12", "close": 429.912621765, "volume": 106.0}, {"date": "2007-07-13", "close": 442.94027697, "volume": 98.0}, {"date": "2007-07-16", "close": 442.94027697, "volume": 72.0}, {"date": "2007-07-17", "close": 482.023242585, "volume": 176.0}, {"date": "2007-07-18", "close": 521.1062082, "volume": 441.0}, {"date": "2007-07-19", "close": 521.1062082, "volume": 452.0}, {"date": "2007-07-20", "close": 586.244484225, "volume": 1018.0}, {"date": "2007-07-23", "close": 599.27213943, "volume": 675.0}, {"date": "2007-07-24", "close": 573.21682902, "volume": 181.0}, {"date": "2007-07-25", "close": 534.133863405, "volume": 127.0}, {"date": "2007-07-26", "close": 534.133863405, "volume": 26.0}, {"date": "2007-07-27", "close": 482.023242585, "volume": 303.0}, {"date": "2007-07-30", "close": 468.99558738, "volume": 274.0}, {"date": "2007-07-31", "close": 508.078552995, "volume": 110.0}, {"date": "2007-08-01", "close": 429.912621765, "volume": 249.0}, {"date": "2007-08-02", "close": 455.967932175, "volume": 91.0}, {"date": "2007-08-03", "close": 468.99558738, "volume": 117.0}, {"date": "2007-08-06", "close": 442.94027697, "volume": 164.0}, {"date": "2007-08-07", "close": 455.967932175, "volume": 22.0}, {"date": "2007-08-08", "close": 442.94027697, "volume": 105.0}, {"date": "2007-08-09", "close": 468.99558738, "volume": 4.0}, {"date": "2007-08-10", "close": 455.967932175, "volume": 78.0}, {"date": "2007-08-13", "close": 416.88496656, "volume": 135.0}, {"date": "2007-08-14", "close": 403.857311355, "volume": 24.0}, {"date": "2007-08-15", "close": 325.691380125, "volume": 616.0}, {"date": "2007-08-16", "close": 338.71903533, "volume": 1201.0}, {"date": "2007-08-17", "close": 338.71903533, "volume": 169.0}, {"date": "2007-08-20", "close": 351.746690535, "volume": 178.0}, {"date": "2007-08-21", "close": 312.66372492, "volume": 111.0}, {"date": "2007-08-22", "close": 325.691380125, "volume": 187.0}, {"date": "2007-08-23", "close": 364.77434574, "volume": 56.0}, {"date": "2007-08-24", "close": 338.71903533, "volume": 118.0}, {"date": "2007-08-27", "close": 338.71903533, "volume": 156.0}, {"date": "2007-08-28", "close": 351.746690535, "volume": 57.0}, {"date": "2007-08-29", "close": 338.71903533, "volume": 53.0}, {"date": "2007-08-30", "close": 338.71903533, "volume": 17.0}, {"date": "2007-08-31", "close": 338.71903533, "volume": 47.0}, {"date": "2007-09-03", "close": 403.857311355, "volume": 78.0}, {"date": "2007-09-05", "close": 429.912621765, "volume": 854.0}, {"date": "2007-09-06", "close": 482.023242585, "volume": 835.0}, {"date": "2007-09-07", "close": 482.023242585, "volume": 322.0}, {"date": "2007-09-10", "close": 442.94027697, "volume": 119.0}, {"date": "2007-09-11", "close": 442.94027697, "volume": 87.0}, {"date": "2007-09-12", "close": 468.99558738, "volume": 326.0}, {"date": "2007-09-13", "close": 442.94027697, "volume": 177.0}, {"date": "2007-09-14", "close": 429.912621765, "volume": 57.0}, {"date": "2007-09-17", "close": 442.94027697, "volume": 27.0}, {"date": "2007-09-18", "close": 416.88496656, "volume": 172.0}, {"date": "2007-09-19", "close": 416.88496656, "volume": 129.0}, {"date": "2007-09-20", "close": 442.94027697, "volume": 112.0}, {"date": "2007-09-21", "close": 455.967932175, "volume": 226.0}, {"date": "2007-09-24", "close": 442.94027697, "volume": 72.0}, {"date": "2007-09-25", "close": 455.967932175, "volume": 71.0}, {"date": "2007-09-26", "close": 442.94027697, "volume": 24.0}, {"date": "2007-09-27", "close": 442.94027697, "volume": 132.0}, {"date": "2007-09-28", "close": 442.94027697, "volume": 69.0}, {"date": "2007-10-01", "close": 403.857311355, "volume": 121.0}, {"date": "2007-10-02", "close": 390.82965615, "volume": 301.0}, {"date": "2007-10-03", "close": 403.857311355, "volume": 50.0}, {"date": "2007-10-05", "close": 442.94027697, "volume": 67.0}, {"date": "2007-10-08", "close": 442.94027697, "volume": 142.0}, {"date": "2007-10-09", "close": 455.967932175, "volume": 303.0}, {"date": "2007-10-10", "close": 495.05089779, "volume": 255.0}, {"date": "2007-10-11", "close": 534.133863405, "volume": 1103.0}, {"date": "2007-10-12", "close": 547.16151861, "volume": 518.0}, {"date": "2007-10-15", "close": 534.133863405, "volume": 329.0}, {"date": "2007-10-16", "close": 521.1062082, "volume": 521.0}, {"date": "2007-10-17", "close": 468.99558738, "volume": 29.0}, {"date": "2007-10-18", "close": 468.99558738, "volume": 75.0}, {"date": "2007-10-19", "close": 482.023242585, "volume": 67.0}, {"date": "2007-10-22", "close": 455.967932175, "volume": 146.0}, {"date": "2007-10-23", "close": 508.078552995, "volume": 150.0}, {"date": "2007-10-24", "close": 455.967932175, "volume": 90.0}, {"date": "2007-10-25", "close": 495.05089779, "volume": 234.0}, {"date": "2007-10-26", "close": 508.078552995, "volume": 277.0}, {"date": "2007-10-29", "close": 521.1062082, "volume": 184.0}, {"date": "2007-10-30", "close": 521.1062082, "volume": 92.0}, {"date": "2007-10-31", "close": 508.078552995, "volume": 96.0}, {"date": "2007-11-01", "close": 508.078552995, "volume": 329.0}, {"date": "2007-11-02", "close": 508.078552995, "volume": 58.0}, {"date": "2007-11-05", "close": 495.05089779, "volume": 154.0}, {"date": "2007-11-06", "close": 495.05089779, "volume": 71.0}, {"date": "2007-11-07", "close": 495.05089779, "volume": 136.0}, {"date": "2007-11-08", "close": 482.023242585, "volume": 167.0}, {"date": "2007-11-09", "close": 482.023242585, "volume": 185.0}, {"date": "2007-11-12", "close": 482.023242585, "volume": 162.0}, {"date": "2007-11-13", "close": 482.023242585, "volume": 91.0}, {"date": "2007-11-14", "close": 468.99558738, "volume": 95.0}, {"date": "2007-11-15", "close": 482.023242585, "volume": 49.0}, {"date": "2007-11-16", "close": 468.99558738, "volume": 27.0}, {"date": "2007-11-19", "close": 468.99558738, "volume": 84.0}, {"date": "2007-11-20", "close": 468.99558738, "volume": 15.0}, {"date": "2007-11-21", "close": 468.99558738, "volume": 6.0}, {"date": "2007-11-22", "close": 495.05089779, "volume": 39.0}, {"date": "2007-11-23", "close": 468.99558738, "volume": 48.0}, {"date": "2007-11-26", "close": 482.023242585, "volume": 114.0}, {"date": "2007-11-27", "close": 521.1062082, "volume": 257.0}, {"date": "2007-11-28", "close": 495.05089779, "volume": 344.0}, {"date": "2007-11-29", "close": 495.05089779, "volume": 127.0}, {"date": "2007-11-30", "close": 482.023242585, "volume": 186.0}, {"date": "2007-12-03", "close": 468.99558738, "volume": 207.0}, {"date": "2007-12-04", "close": 455.967932175, "volume": 69.0}, {"date": "2007-12-05", "close": 455.967932175, "volume": 5.0}, {"date": "2007-12-06", "close": 468.99558738, "volume": 98.0}, {"date": "2007-12-07", "close": 508.078552995, "volume": 134.0}, {"date": "2007-12-10", "close": 468.99558738, "volume": 33.0}, {"date": "2007-12-11", "close": 508.078552995, "volume": 44.0}, {"date": "2007-12-12", "close": 468.99558738, "volume": 38.0}, {"date": "2007-12-13", "close": 521.1062082, "volume": 46.0}, {"date": "2007-12-14", "close": 534.133863405, "volume": 286.0}, {"date": "2007-12-17", "close": 534.133863405, "volume": 136.0}, {"date": "2007-12-18", "close": 508.078552995, "volume": 98.0}, {"date": "2007-12-19", "close": 547.16151861, "volume": 90.0}, {"date": "2007-12-20", "close": 521.1062082, "volume": 102.0}, {"date": "2007-12-21", "close": 508.078552995, "volume": 51.0}, {"date": "2007-12-24", "close": 521.1062082, "volume": 81.0}, {"date": "2007-12-27", "close": 560.189173815, "volume": 147.0}, {"date": "2007-12-28", "close": 612.299794635, "volume": 254.0}, {"date": "2007-12-31", "close": 677.43807066, "volume": 184.0}, {"date": "2008-01-02", "close": 638.355105045, "volume": 119.0}, {"date": "2008-01-03", "close": 677.43807066, "volume": 94.0}, {"date": "2008-01-04", "close": 690.465725865, "volume": 246.0}, {"date": "2008-01-07", "close": 625.32744984, "volume": 262.0}, {"date": "2008-01-08", "close": 625.32744984, "volume": 69.0}, {"date": "2008-01-09", "close": 560.189173815, "volume": 380.0}, {"date": "2008-01-10", "close": 586.244484225, "volume": 185.0}, {"date": "2008-01-11", "close": 534.133863405, "volume": 79.0}, {"date": "2008-01-14", "close": 521.1062082, "volume": 175.0}, {"date": "2008-01-15", "close": 534.133863405, "volume": 19.0}, {"date": "2008-01-16", "close": 547.16151861, "volume": 87.0}, {"date": "2008-01-17", "close": 521.1062082, "volume": 21.0}, {"date": "2008-01-18", "close": 468.99558738, "volume": 290.0}, {"date": "2008-01-21", "close": 455.967932175, "volume": 80.0}, {"date": "2008-01-22", "close": 442.94027697, "volume": 164.0}, {"date": "2008-01-23", "close": 468.99558738, "volume": 23.0}, {"date": "2008-01-24", "close": 442.94027697, "volume": 38.0}, {"date": "2008-01-25", "close": 468.99558738, "volume": 30.0}, {"date": "2008-01-29", "close": 468.99558738, "volume": 28.0}, {"date": "2008-01-30", "close": 455.967932175, "volume": 34.0}, {"date": "2008-01-31", "close": 442.94027697, "volume": 50.0}, {"date": "2008-02-01", "close": 468.99558738, "volume": 41.0}, {"date": "2008-02-04", "close": 468.99558738, "volume": 82.0}, {"date": "2008-02-05", "close": 495.05089779, "volume": 108.0}, {"date": "2008-02-07", "close": 508.078552995, "volume": 65.0}, {"date": "2008-02-08", "close": 521.1062082, "volume": 44.0}, {"date": "2008-02-11", "close": 547.16151861, "volume": 21.0}, {"date": "2008-02-12", "close": 508.078552995, "volume": 76.0}, {"date": "2008-02-13", "close": 521.1062082, "volume": 57.0}, {"date": "2008-02-14", "close": 495.05089779, "volume": 30.0}, {"date": "2008-02-15", "close": 482.023242585, "volume": 68.0}, {"date": "2008-02-18", "close": 468.99558738, "volume": 57.0}, {"date": "2008-02-19", "close": 482.023242585, "volume": 19.0}, {"date": "2008-02-20", "close": 468.99558738, "volume": 7.0}, {"date": "2008-02-25", "close": 468.99558738, "volume": 59.0}, {"date": "2008-02-26", "close": 442.94027697, "volume": 19.0}, {"date": "2008-02-27", "close": 482.023242585, "volume": 82.0}, {"date": "2008-02-28", "close": 442.94027697, "volume": 7.0}, {"date": "2008-02-29", "close": 429.912621765, "volume": 19.0}, {"date": "2008-03-03", "close": 403.857311355, "volume": 16.0}, {"date": "2008-03-04", "close": 416.88496656, "volume": 24.0}, {"date": "2008-03-05", "close": 403.857311355, "volume": 12.0}, {"date": "2008-03-06", "close": 442.94027697, "volume": 25.0}, {"date": "2008-03-07", "close": 390.82965615, "volume": 27.0}, {"date": "2008-03-11", "close": 390.82965615, "volume": 23.0}, {"date": "2008-03-12", "close": 429.912621765, "volume": 12.0}, {"date": "2008-03-14", "close": 429.912621765, "volume": 23.0}, {"date": "2008-03-17", "close": 390.82965615, "volume": 19.0}, {"date": "2008-03-18", "close": 364.77434574, "volume": 2.0}, {"date": "2008-03-19", "close": 442.94027697, "volume": 58.0}, {"date": "2008-03-20", "close": 442.94027697, "volume": 37.0}, {"date": "2008-03-25", "close": 390.82965615, "volume": 42.0}, {"date": "2008-03-26", "close": 416.88496656, "volume": 4.0}, {"date": "2008-03-27", "close": 403.857311355, "volume": 9.0}, {"date": "2008-03-28", "close": 416.88496656, "volume": 8.0}, {"date": "2008-04-01", "close": 416.88496656, "volume": 12.0}, {"date": "2008-04-02", "close": 429.912621765, "volume": 38.0}, {"date": "2008-04-03", "close": 416.88496656, "volume": 2.0}, {"date": "2008-04-04", "close": 416.88496656, "volume": 13.0}, {"date": "2008-04-08", "close": 416.88496656, "volume": 10.0}, {"date": "2008-04-10", "close": 390.82965615, "volume": 134.0}, {"date": "2008-04-11", "close": 442.94027697, "volume": 42.0}, {"date": "2008-04-14", "close": 390.82965615, "volume": 77.0}, {"date": "2008-04-15", "close": 377.802000945, "volume": 27.0}, {"date": "2008-04-16", "close": 364.77434574, "volume": 41.0}, {"date": "2008-04-17", "close": 390.82965615, "volume": 3.0}, {"date": "2008-04-18", "close": 364.77434574, "volume": 2.0}, {"date": "2008-04-22", "close": 416.88496656, "volume": 8.0}, {"date": "2008-04-24", "close": 390.82965615, "volume": 38.0}, {"date": "2008-04-28", "close": 416.88496656, "volume": 27.0}, {"date": "2008-04-29", "close": 442.94027697, "volume": 12.0}, {"date": "2008-05-01", "close": 390.82965615, "volume": 4.0}, {"date": "2008-05-02", "close": 377.802000945, "volume": 6.0}, {"date": "2008-05-05", "close": 364.77434574, "volume": 15.0}, {"date": "2008-05-06", "close": 416.88496656, "volume": 59.0}, {"date": "2008-05-07", "close": 390.82965615, "volume": 19.0}, {"date": "2008-05-08", "close": 390.82965615, "volume": 13.0}, {"date": "2008-05-09", "close": 390.82965615, "volume": 10.0}, {"date": "2008-05-12", "close": 390.82965615, "volume": 45.0}, {"date": "2008-05-13", "close": 364.77434574, "volume": 131.0}, {"date": "2008-05-14", "close": 390.82965615, "volume": 66.0}, {"date": "2008-05-15", "close": 403.857311355, "volume": 169.0}, {"date": "2008-05-16", "close": 377.802000945, "volume": 88.0}, {"date": "2008-05-19", "close": 377.802000945, "volume": 58.0}, {"date": "2008-05-20", "close": 390.82965615, "volume": 24.0}, {"date": "2008-05-21", "close": 377.802000945, "volume": 30.0}, {"date": "2008-05-22", "close": 377.802000945, "volume": 31.0}, {"date": "2008-05-23", "close": 416.88496656, "volume": 59.0}, {"date": "2008-05-26", "close": 416.88496656, "volume": 196.0}, {"date": "2008-05-27", "close": 455.967932175, "volume": 32.0}, {"date": "2008-05-28", "close": 416.88496656, "volume": 25.0}, {"date": "2008-05-29", "close": 442.94027697, "volume": 75.0}, {"date": "2008-05-30", "close": 455.967932175, "volume": 13.0}, {"date": "2008-06-02", "close": 442.94027697, "volume": 11.0}, {"date": "2008-06-03", "close": 521.1062082, "volume": 113.0}, {"date": "2008-06-04", "close": 495.05089779, "volume": 26.0}, {"date": "2008-06-05", "close": 442.94027697, "volume": 68.0}, {"date": "2008-06-06", "close": 468.99558738, "volume": 41.0}, {"date": "2008-06-10", "close": 455.967932175, "volume": 42.0}, {"date": "2008-06-11", "close": 442.94027697, "volume": 22.0}, {"date": "2008-06-12", "close": 442.94027697, "volume": 54.0}, {"date": "2008-06-13", "close": 455.967932175, "volume": 98.0}, {"date": "2008-06-17", "close": 442.94027697, "volume": 58.0}, {"date": "2008-06-18", "close": 442.94027697, "volume": 30.0}, {"date": "2008-06-19", "close": 455.967932175, "volume": 120.0}, {"date": "2008-06-20", "close": 455.967932175, "volume": 113.0}, {"date": "2008-06-23", "close": 495.05089779, "volume": 83.0}, {"date": "2008-06-24", "close": 468.99558738, "volume": 86.0}, {"date": "2008-06-25", "close": 468.99558738, "volume": 147.0}, {"date": "2008-06-26", "close": 468.99558738, "volume": 219.0}, {"date": "2008-06-27", "close": 482.023242585, "volume": 85.0}, {"date": "2008-06-30", "close": 508.078552995, "volume": 663.0}, {"date": "2008-07-01", "close": 521.1062082, "volume": 104.0}, {"date": "2008-07-02", "close": 547.16151861, "volume": 64.0}, {"date": "2008-07-03", "close": 495.05089779, "volume": 80.0}, {"date": "2008-07-04", "close": 508.078552995, "volume": 8.0}, {"date": "2008-07-07", "close": 495.05089779, "volume": 78.0}, {"date": "2008-07-08", "close": 495.05089779, "volume": 159.0}, {"date": "2008-07-09", "close": 521.1062082, "volume": 22.0}, {"date": "2008-07-10", "close": 521.1062082, "volume": 65.0}, {"date": "2008-07-11", "close": 521.1062082, "volume": 20.0}, {"date": "2008-07-14", "close": 495.05089779, "volume": 1.0}, {"date": "2008-07-15", "close": 521.1062082, "volume": 13.0}, {"date": "2008-07-16", "close": 495.05089779, "volume": 101.0}, {"date": "2008-07-17", "close": 547.16151861, "volume": 155.0}, {"date": "2008-07-18", "close": 495.05089779, "volume": 12.0}, {"date": "2008-07-21", "close": 521.1062082, "volume": 8.0}, {"date": "2008-07-22", "close": 534.133863405, "volume": 73.0}, {"date": "2008-07-23", "close": 482.023242585, "volume": 42.0}, {"date": "2008-07-24", "close": 534.133863405, "volume": 202.0}, {"date": "2008-07-25", "close": 495.05089779, "volume": 29.0}, {"date": "2008-07-28", "close": 468.99558738, "volume": 41.0}, {"date": "2008-07-29", "close": 495.05089779, "volume": 6.0}, {"date": "2008-07-30", "close": 495.05089779, "volume": 31.0}, {"date": "2008-07-31", "close": 625.32744984, "volume": 338.0}, {"date": "2008-08-01", "close": 573.21682902, "volume": 29.0}, {"date": "2008-08-04", "close": 560.189173815, "volume": 78.0}, {"date": "2008-08-06", "close": 599.27213943, "volume": 265.0}, {"date": "2008-08-07", "close": 547.16151861, "volume": 123.0}, {"date": "2008-08-08", "close": 521.1062082, "volume": 63.0}, {"date": "2008-08-11", "close": 547.16151861, "volume": 59.0}, {"date": "2008-08-12", "close": 534.133863405, "volume": 9.0}, {"date": "2008-08-13", "close": 534.133863405, "volume": 1.0}, {"date": "2008-08-14", "close": 495.05089779, "volume": 12.0}, {"date": "2008-08-15", "close": 468.99558738, "volume": 17.0}, {"date": "2008-08-18", "close": 468.99558738, "volume": 6.0}, {"date": "2008-08-19", "close": 521.1062082, "volume": 31.0}, {"date": "2008-08-20", "close": 534.133863405, "volume": 48.0}, {"date": "2008-08-21", "close": 521.1062082, "volume": 67.0}, {"date": "2008-08-22", "close": 468.99558738, "volume": 10.0}, {"date": "2008-08-25", "close": 482.023242585, "volume": 27.0}, {"date": "2008-08-26", "close": 468.99558738, "volume": 23.0}, {"date": "2008-08-27", "close": 468.99558738, "volume": 10.0}, {"date": "2008-08-28", "close": 468.99558738, "volume": 12.0}, {"date": "2008-08-29", "close": 468.99558738, "volume": 102.0}, {"date": "2008-09-01", "close": 521.1062082, "volume": 19.0}, {"date": "2008-09-02", "close": 508.078552995, "volume": 77.0}, {"date": "2008-09-03", "close": 508.078552995, "volume": 84.0}, {"date": "2008-09-04", "close": 508.078552995, "volume": 38.0}, {"date": "2008-09-05", "close": 468.99558738, "volume": 92.0}, {"date": "2008-09-09", "close": 521.1062082, "volume": 147.0}, {"date": "2008-09-10", "close": 468.99558738, "volume": 52.0}, {"date": "2008-09-11", "close": 495.05089779, "volume": 25.0}, {"date": "2008-09-12", "close": 508.078552995, "volume": 60.0}, {"date": "2008-09-15", "close": 455.967932175, "volume": 15.0}, {"date": "2008-09-16", "close": 468.99558738, "volume": 150.0}, {"date": "2008-09-17", "close": 468.99558738, "volume": 24.0}, {"date": "2008-09-18", "close": 416.88496656, "volume": 44.0}, {"date": "2008-09-19", "close": 442.94027697, "volume": 27.0}, {"date": "2008-09-22", "close": 442.94027697, "volume": 12.0}, {"date": "2008-09-23", "close": 442.94027697, "volume": 48.0}, {"date": "2008-09-24", "close": 416.88496656, "volume": 42.0}, {"date": "2008-09-25", "close": 468.99558738, "volume": 61.0}, {"date": "2008-09-29", "close": 429.912621765, "volume": 12.0}, {"date": "2008-09-30", "close": 403.857311355, "volume": 22.0}, {"date": "2008-10-01", "close": 416.88496656, "volume": 117.0}, {"date": "2008-10-02", "close": 429.912621765, "volume": 23.0}, {"date": "2008-10-03", "close": 455.967932175, "volume": 12.0}, {"date": "2008-10-06", "close": 416.88496656, "volume": 4.0}, {"date": "2008-10-07", "close": 403.857311355, "volume": 8.0}, {"date": "2008-10-08", "close": 403.857311355, "volume": 62.0}, {"date": "2008-10-09", "close": 364.77434574, "volume": 90.0}, {"date": "2008-10-10", "close": 364.77434574, "volume": 7.0}, {"date": "2008-10-13", "close": 377.802000945, "volume": 18.0}, {"date": "2008-10-14", "close": 390.82965615, "volume": 49.0}, {"date": "2008-10-15", "close": 377.802000945, "volume": 2.0}, {"date": "2008-10-17", "close": 377.802000945, "volume": 4.0}, {"date": "2008-10-20", "close": 364.77434574, "volume": 19.0}, {"date": "2008-10-24", "close": 364.77434574, "volume": 6.0}, {"date": "2008-10-28", "close": 364.77434574, "volume": 4.0}, {"date": "2008-10-29", "close": 351.746690535, "volume": 46.0}, {"date": "2008-10-30", "close": 351.746690535, "volume": 8.0}, {"date": "2008-10-31", "close": 338.71903533, "volume": 15.0}, {"date": "2008-11-03", "close": 364.77434574, "volume": 79.0}, {"date": "2008-11-04", "close": 377.802000945, "volume": 115.0}, {"date": "2008-11-05", "close": 390.82965615, "volume": 16.0}, {"date": "2008-11-06", "close": 377.802000945, "volume": 44.0}, {"date": "2008-11-07", "close": 364.77434574, "volume": 47.0}, {"date": "2008-11-11", "close": 325.691380125, "volume": 20.0}, {"date": "2008-11-12", "close": 364.77434574, "volume": 10.0}, {"date": "2008-11-13", "close": 338.71903533, "volume": 19.0}, {"date": "2008-11-14", "close": 325.691380125, "volume": 73.0}, {"date": "2008-11-17", "close": 325.691380125, "volume": 27.0}, {"date": "2008-11-18", "close": 338.71903533, "volume": 40.0}, {"date": "2008-11-19", "close": 312.66372492, "volume": 8.0}, {"date": "2008-11-21", "close": 286.60841451, "volume": 7.0}, {"date": "2008-11-24", "close": 312.66372492, "volume": 2.0}, {"date": "2008-11-26", "close": 312.66372492, "volume": 2.0}, {"date": "2008-11-27", "close": 231.892262649, "volume": 90.0}, {"date": "2008-11-28", "close": 286.60841451, "volume": 81.0}, {"date": "2008-12-01", "close": 260.5531041, "volume": 11.0}, {"date": "2008-12-03", "close": 260.5531041, "volume": 42.0}, {"date": "2008-12-04", "close": 237.103324731, "volume": 27.0}, {"date": "2008-12-05", "close": 260.5531041, "volume": 25.0}, {"date": "2008-12-08", "close": 260.5531041, "volume": 61.0}, {"date": "2008-12-11", "close": 260.5531041, "volume": 15.0}, {"date": "2008-12-15", "close": 231.892262649, "volume": 21.0}, {"date": "2008-12-16", "close": 198.020359116, "volume": 34.0}, {"date": "2008-12-17", "close": 208.44248328, "volume": 48.0}, {"date": "2008-12-18", "close": 198.020359116, "volume": 20.0}, {"date": "2008-12-19", "close": 200.625890157, "volume": 2.0}, {"date": "2008-12-22", "close": 203.231421198, "volume": 10.0}, {"date": "2008-12-29", "close": 182.38717287, "volume": 4.0}, {"date": "2008-12-30", "close": 190.203765993, "volume": 3.0}, {"date": "2008-12-31", "close": 203.231421198, "volume": 8.0}, {"date": "2009-01-02", "close": 203.231421198, "volume": 6.0}, {"date": "2009-01-05", "close": 234.49779369, "volume": 65.0}, {"date": "2009-01-09", "close": 234.49779369, "volume": 58.0}, {"date": "2009-01-14", "close": 234.49779369, "volume": 37.0}, {"date": "2009-01-15", "close": 234.49779369, "volume": 20.0}, {"date": "2009-01-16", "close": 224.075669526, "volume": 66.0}, {"date": "2009-01-19", "close": 229.286731608, "volume": 21.0}, {"date": "2009-01-20", "close": 229.286731608, "volume": 38.0}, {"date": "2009-01-21", "close": 255.342042018, "volume": 14.0}, {"date": "2009-01-22", "close": 234.49779369, "volume": 346.0}, {"date": "2009-01-23", "close": 234.49779369, "volume": 21.0}, {"date": "2009-01-27", "close": 234.49779369, "volume": 97.0}, {"date": "2009-01-28", "close": 273.580759305, "volume": 110.0}, {"date": "2009-01-29", "close": 286.60841451, "volume": 91.0}, {"date": "2009-01-30", "close": 325.691380125, "volume": 34.0}, {"date": "2009-02-02", "close": 325.691380125, "volume": 6.0}, {"date": "2009-02-03", "close": 299.636069715, "volume": 72.0}, {"date": "2009-02-04", "close": 312.66372492, "volume": 153.0}, {"date": "2009-02-05", "close": 299.636069715, "volume": 40.0}, {"date": "2009-02-06", "close": 325.691380125, "volume": 41.0}, {"date": "2009-02-09", "close": 312.66372492, "volume": 21.0}, {"date": "2009-02-10", "close": 260.5531041, "volume": 128.0}, {"date": "2009-02-11", "close": 338.71903533, "volume": 26.0}, {"date": "2009-02-13", "close": 299.636069715, "volume": 15.0}, {"date": "2009-02-16", "close": 299.636069715, "volume": 1.0}, {"date": "2009-02-17", "close": 299.636069715, "volume": 32.0}, {"date": "2009-02-18", "close": 260.5531041, "volume": 142.0}, {"date": "2009-02-19", "close": 260.5531041, "volume": 85.0}, {"date": "2009-02-20", "close": 260.5531041, "volume": 27.0}, {"date": "2009-02-24", "close": 286.60841451, "volume": 8.0}, {"date": "2009-02-25", "close": 286.60841451, "volume": 17.0}, {"date": "2009-02-27", "close": 260.5531041, "volume": 25.0}, {"date": "2009-03-03", "close": 260.5531041, "volume": 15.0}, {"date": "2009-03-04", "close": 242.314386813, "volume": 19.0}, {"date": "2009-03-06", "close": 260.5531041, "volume": 8.0}, {"date": "2009-03-09", "close": 252.736510977, "volume": 14.0}, {"date": "2009-03-11", "close": 260.5531041, "volume": 13.0}, {"date": "2009-03-12", "close": 234.49779369, "volume": 77.0}, {"date": "2009-03-13", "close": 237.103324731, "volume": 25.0}, {"date": "2009-03-17", "close": 260.5531041, "volume": 2.0}, {"date": "2009-03-18", "close": 234.49779369, "volume": 70.0}, {"date": "2009-03-19", "close": 234.49779369, "volume": 54.0}, {"date": "2009-03-20", "close": 260.5531041, "volume": 96.0}, {"date": "2009-03-23", "close": 244.919917854, "volume": 38.0}, {"date": "2009-03-24", "close": 286.60841451, "volume": 130.0}, {"date": "2009-03-25", "close": 286.60841451, "volume": 170.0}, {"date": "2009-03-26", "close": 286.60841451, "volume": 19.0}, {"date": "2009-03-27", "close": 325.691380125, "volume": 255.0}, {"date": "2009-03-30", "close": 325.691380125, "volume": 34.0}, {"date": "2009-03-31", "close": 299.636069715, "volume": 102.0}, {"date": "2009-04-01", "close": 312.66372492, "volume": 139.0}, {"date": "2009-04-02", "close": 338.71903533, "volume": 302.0}, {"date": "2009-04-03", "close": 312.66372492, "volume": 250.0}, {"date": "2009-04-06", "close": 364.77434574, "volume": 123.0}, {"date": "2009-04-07", "close": 351.746690535, "volume": 21.0}, {"date": "2009-04-08", "close": 325.691380125, "volume": 63.0}, {"date": "2009-04-09", "close": 338.71903533, "volume": 21.0}, {"date": "2009-04-14", "close": 338.71903533, "volume": 91.0}, {"date": "2009-04-15", "close": 338.71903533, "volume": 63.0}, {"date": "2009-04-16", "close": 338.71903533, "volume": 48.0}, {"date": "2009-04-17", "close": 390.82965615, "volume": 184.0}, {"date": "2009-04-20", "close": 390.82965615, "volume": 69.0}, {"date": "2009-04-21", "close": 416.88496656, "volume": 445.0}, {"date": "2009-04-22", "close": 468.99558738, "volume": 273.0}, {"date": "2009-04-23", "close": 521.1062082, "volume": 304.0}, {"date": "2009-04-24", "close": 482.023242585, "volume": 280.0}, {"date": "2009-04-27", "close": 468.99558738, "volume": 75.0}, {"date": "2009-04-28", "close": 429.912621765, "volume": 21.0}, {"date": "2009-04-29", "close": 468.99558738, "volume": 47.0}, {"date": "2009-04-30", "close": 482.023242585, "volume": 28.0}, {"date": "2009-05-01", "close": 468.99558738, "volume": 61.0}, {"date": "2009-05-04", "close": 482.023242585, "volume": 129.0}, {"date": "2009-05-05", "close": 468.99558738, "volume": 18.0}, {"date": "2009-05-06", "close": 495.05089779, "volume": 52.0}, {"date": "2009-05-07", "close": 495.05089779, "volume": 145.0}, {"date": "2009-05-08", "close": 495.05089779, "volume": 105.0}, {"date": "2009-05-11", "close": 468.99558738, "volume": 75.0}, {"date": "2009-05-12", "close": 468.99558738, "volume": 39.0}, {"date": "2009-05-13", "close": 495.05089779, "volume": 27.0}, {"date": "2009-05-14", "close": 468.99558738, "volume": 6.0}, {"date": "2009-05-15", "close": 455.967932175, "volume": 23.0}, {"date": "2009-05-18", "close": 455.967932175, "volume": 39.0}, {"date": "2009-05-19", "close": 482.023242585, "volume": 12.0}, {"date": "2009-05-20", "close": 482.023242585, "volume": 5.0}, {"date": "2009-05-21", "close": 468.99558738, "volume": 102.0}, {"date": "2009-05-22", "close": 442.94027697, "volume": 26.0}, {"date": "2009-05-25", "close": 468.99558738, "volume": 12.0}, {"date": "2009-05-26", "close": 468.99558738, "volume": 9.0}, {"date": "2009-05-27", "close": 442.94027697, "volume": 3.0}, {"date": "2009-05-28", "close": 468.99558738, "volume": 22.0}, {"date": "2009-05-29", "close": 442.94027697, "volume": 19.0}, {"date": "2009-06-01", "close": 455.967932175, "volume": 59.0}, {"date": "2009-06-02", "close": 455.967932175, "volume": 45.0}, {"date": "2009-06-03", "close": 455.967932175, "volume": 65.0}, {"date": "2009-06-04", "close": 455.967932175, "volume": 20.0}, {"date": "2009-06-05", "close": 468.99558738, "volume": 82.0}, {"date": "2009-06-09", "close": 455.967932175, "volume": 41.0}, {"date": "2009-06-10", "close": 468.99558738, "volume": 28.0}, {"date": "2009-06-11", "close": 455.967932175, "volume": 27.0}, {"date": "2009-06-12", "close": 455.967932175, "volume": 159.0}, {"date": "2009-06-15", "close": 442.94027697, "volume": 42.0}, {"date": "2009-06-18", "close": 464.8339563, "volume": 9.0}, {"date": "2009-06-19", "close": 423.81919545, "volume": 81.0}, {"date": "2009-06-22", "close": 437.4907824, "volume": 72.0}, {"date": "2009-06-23", "close": 396.47602155, "volume": 49.0}, {"date": "2009-06-24", "close": 396.47602155, "volume": 27.0}, {"date": "2009-06-25", "close": 396.47602155, "volume": 91.0}, {"date": "2009-06-26", "close": 382.8044346, "volume": 115.0}, {"date": "2009-06-30", "close": 382.8044346, "volume": 93.0}, {"date": "2009-07-01", "close": 437.4907824, "volume": 5.0}, {"date": "2009-07-02", "close": 369.13284765, "volume": 199.0}, {"date": "2009-07-03", "close": 355.4612607, "volume": 207.0}, {"date": "2009-07-06", "close": 355.4612607, "volume": 257.0}, {"date": "2009-07-07", "close": 355.4612607, "volume": 543.0}, {"date": "2009-07-08", "close": 355.4612607, "volume": 26.0}, {"date": "2009-07-09", "close": 355.4612607, "volume": 137.0}, {"date": "2009-07-10", "close": 369.13284765, "volume": 336.0}, {"date": "2009-07-13", "close": 382.8044346, "volume": 26.0}, {"date": "2009-07-14", "close": 355.4612607, "volume": 117.0}, {"date": "2009-07-16", "close": 382.8044346, "volume": 112.0}, {"date": "2009-07-17", "close": 382.8044346, "volume": 50.0}, {"date": "2009-07-20", "close": 382.8044346, "volume": 123.0}, {"date": "2009-07-21", "close": 382.8044346, "volume": 122.0}, {"date": "2009-07-23", "close": 396.47602155, "volume": 33.0}, {"date": "2009-07-24", "close": 396.47602155, "volume": 119.0}, {"date": "2009-07-27", "close": 382.8044346, "volume": 64.0}, {"date": "2009-07-28", "close": 382.8044346, "volume": 165.0}, {"date": "2009-07-29", "close": 396.47602155, "volume": 65.0}, {"date": "2009-07-30", "close": 382.8044346, "volume": 101.0}, {"date": "2009-07-31", "close": 396.47602155, "volume": 88.0}, {"date": "2009-08-03", "close": 437.4907824, "volume": 218.0}, {"date": "2009-08-04", "close": 437.4907824, "volume": 46.0}, {"date": "2009-08-05", "close": 437.4907824, "volume": 380.0}, {"date": "2009-08-06", "close": 437.4907824, "volume": 30.0}, {"date": "2009-08-07", "close": 437.4907824, "volume": 48.0}, {"date": "2009-08-10", "close": 451.16236935, "volume": 134.0}, {"date": "2009-08-11", "close": 464.8339563, "volume": 65.0}, {"date": "2009-08-12", "close": 464.8339563, "volume": 72.0}, {"date": "2009-08-13", "close": 464.8339563, "volume": 333.0}, {"date": "2009-08-14", "close": 478.50554325, "volume": 200.0}, {"date": "2009-08-17", "close": 464.8339563, "volume": 141.0}, {"date": "2009-08-18", "close": 437.4907824, "volume": 87.0}, {"date": "2009-08-19", "close": 451.16236935, "volume": 138.0}, {"date": "2009-08-20", "close": 478.50554325, "volume": 279.0}, {"date": "2009-08-21", "close": 574.2066519, "volume": 527.0}, {"date": "2009-08-24", "close": 533.19189105, "volume": 335.0}, {"date": "2009-08-25", "close": 533.19189105, "volume": 176.0}, {"date": "2009-08-26", "close": 505.84871715, "volume": 215.0}, {"date": "2009-08-27", "close": 492.1771302, "volume": 109.0}, {"date": "2009-08-28", "close": 492.1771302, "volume": 102.0}, {"date": "2009-08-31", "close": 519.5203041, "volume": 51.0}, {"date": "2009-09-01", "close": 519.5203041, "volume": 60.0}, {"date": "2009-09-02", "close": 519.5203041, "volume": 77.0}, {"date": "2009-09-03", "close": 519.5203041, "volume": 65.0}, {"date": "2009-09-04", "close": 533.19189105, "volume": 34.0}, {"date": "2009-09-07", "close": 546.863478, "volume": 193.0}, {"date": "2009-09-08", "close": 492.1771302, "volume": 175.0}, {"date": "2009-09-09", "close": 505.84871715, "volume": 68.0}, {"date": "2009-09-10", "close": 519.5203041, "volume": 28.0}, {"date": "2009-09-11", "close": 492.1771302, "volume": 49.0}, {"date": "2009-09-14", "close": 492.1771302, "volume": 114.0}, {"date": "2009-09-15", "close": 492.1771302, "volume": 132.0}, {"date": "2009-09-16", "close": 519.5203041, "volume": 27.0}, {"date": "2009-09-17", "close": 505.84871715, "volume": 71.0}, {"date": "2009-09-18", "close": 519.5203041, "volume": 47.0}, {"date": "2009-09-21", "close": 505.84871715, "volume": 21.0}, {"date": "2009-09-22", "close": 492.1771302, "volume": 42.0}, {"date": "2009-09-23", "close": 505.84871715, "volume": 58.0}, {"date": "2009-09-24", "close": 464.8339563, "volume": 218.0}, {"date": "2009-09-25", "close": 464.8339563, "volume": 216.0}, {"date": "2009-09-28", "close": 492.1771302, "volume": 109.0}, {"date": "2009-09-29", "close": 478.50554325, "volume": 31.0}, {"date": "2009-09-30", "close": 492.1771302, "volume": 162.0}, {"date": "2009-10-01", "close": 492.1771302, "volume": 7.0}, {"date": "2009-10-02", "close": 464.8339563, "volume": 22.0}, {"date": "2009-10-05", "close": 478.50554325, "volume": 38.0}, {"date": "2009-10-06", "close": 478.50554325, "volume": 42.0}, {"date": "2009-10-07", "close": 492.1771302, "volume": 140.0}, {"date": "2009-10-08", "close": 492.1771302, "volume": 52.0}, {"date": "2009-10-09", "close": 505.84871715, "volume": 48.0}, {"date": "2009-10-12", "close": 519.5203041, "volume": 60.0}, {"date": "2009-10-13", "close": 505.84871715, "volume": 90.0}, {"date": "2009-10-14", "close": 574.2066519, "volume": 329.0}, {"date": "2009-10-15", "close": 546.863478, "volume": 162.0}, {"date": "2009-10-16", "close": 546.863478, "volume": 60.0}, {"date": "2009-10-19", "close": 533.19189105, "volume": 112.0}, {"date": "2009-10-20", "close": 533.19189105, "volume": 18.0}, {"date": "2009-10-21", "close": 574.2066519, "volume": 105.0}, {"date": "2009-10-22", "close": 546.863478, "volume": 60.0}, {"date": "2009-10-23", "close": 546.863478, "volume": 45.0}, {"date": "2009-10-26", "close": 546.863478, "volume": 84.0}, {"date": "2009-10-27", "close": 546.863478, "volume": 193.0}, {"date": "2009-10-28", "close": 519.5203041, "volume": 84.0}, {"date": "2009-10-29", "close": 492.1771302, "volume": 135.0}, {"date": "2009-10-30", "close": 492.1771302, "volume": 135.0}, {"date": "2009-11-02", "close": 478.50554325, "volume": 100.0}, {"date": "2009-11-03", "close": 492.1771302, "volume": 7.0}, {"date": "2009-11-04", "close": 519.5203041, "volume": 61.0}, {"date": "2009-11-05", "close": 492.1771302, "volume": 134.0}, {"date": "2009-11-06", "close": 492.1771302, "volume": 130.0}, {"date": "2009-11-09", "close": 492.1771302, "volume": 173.0}, {"date": "2009-11-10", "close": 464.8339563, "volume": 182.0}, {"date": "2009-11-12", "close": 492.1771302, "volume": 511.0}, {"date": "2009-11-13", "close": 492.1771302, "volume": 622.0}, {"date": "2009-11-16", "close": 464.8339563, "volume": 107.0}, {"date": "2009-11-17", "close": 464.8339563, "volume": 48.0}, {"date": "2009-11-18", "close": 451.16236935, "volume": 263.0}, {"date": "2009-11-19", "close": 437.4907824, "volume": 92.0}, {"date": "2009-11-20", "close": 437.4907824, "volume": 161.0}, {"date": "2009-11-23", "close": 437.4907824, "volume": 38.0}, {"date": "2009-11-24", "close": 437.4907824, "volume": 133.0}, {"date": "2009-11-25", "close": 451.16236935, "volume": 239.0}, {"date": "2009-11-26", "close": 451.16236935, "volume": 39.0}, {"date": "2009-11-27", "close": 437.4907824, "volume": 89.0}, {"date": "2009-11-30", "close": 423.81919545, "volume": 246.0}, {"date": "2009-12-01", "close": 423.81919545, "volume": 88.0}, {"date": "2009-12-02", "close": 410.1476085, "volume": 214.0}, {"date": "2009-12-03", "close": 410.1476085, "volume": 198.0}, {"date": "2009-12-04", "close": 410.1476085, "volume": 167.0}, {"date": "2009-12-07", "close": 410.1476085, "volume": 91.0}, {"date": "2009-12-08", "close": 410.1476085, "volume": 219.0}, {"date": "2009-12-09", "close": 410.1476085, "volume": 185.0}, {"date": "2009-12-10", "close": 423.81919545, "volume": 64.0}, {"date": "2009-12-11", "close": 437.4907824, "volume": 164.0}, {"date": "2009-12-14", "close": 410.1476085, "volume": 395.0}, {"date": "2009-12-15", "close": 410.1476085, "volume": 104.0}, {"date": "2009-12-16", "close": 423.81919545, "volume": 24.0}, {"date": "2009-12-17", "close": 396.47602155, "volume": 337.0}, {"date": "2009-12-18", "close": 382.8044346, "volume": 718.0}, {"date": "2009-12-21", "close": 369.13284765, "volume": 90.0}, {"date": "2009-12-22", "close": 382.8044346, "volume": 105.0}, {"date": "2009-12-23", "close": 382.8044346, "volume": 46.0}, {"date": "2009-12-24", "close": 382.8044346, "volume": 49.0}, {"date": "2009-12-29", "close": 382.8044346, "volume": 72.0}, {"date": "2009-12-30", "close": 369.13284765, "volume": 40.0}, {"date": "2009-12-31", "close": 396.47602155, "volume": 98.0}, {"date": "2010-01-04", "close": 410.1476085, "volume": 180.0}, {"date": "2010-01-05", "close": 396.47602155, "volume": 51.0}, {"date": "2010-01-06", "close": 396.47602155, "volume": 145.0}, {"date": "2010-01-07", "close": 396.47602155, "volume": 181.0}, {"date": "2010-01-08", "close": 396.47602155, "volume": 123.0}, {"date": "2010-01-11", "close": 396.47602155, "volume": 71.0}, {"date": "2010-01-12", "close": 396.47602155, "volume": 142.0}, {"date": "2010-01-13", "close": 396.47602155, "volume": 114.0}, {"date": "2010-01-14", "close": 396.47602155, "volume": 166.0}, {"date": "2010-01-15", "close": 396.47602155, "volume": 159.0}, {"date": "2010-01-18", "close": 382.8044346, "volume": 33.0}, {"date": "2010-01-19", "close": 369.13284765, "volume": 181.0}, {"date": "2010-01-20", "close": 382.8044346, "volume": 271.0}, {"date": "2010-01-21", "close": 369.13284765, "volume": 152.0}, {"date": "2010-01-22", "close": 355.4612607, "volume": 90.0}, {"date": "2010-01-25", "close": 355.4612607, "volume": 214.0}, {"date": "2010-01-27", "close": 355.4612607, "volume": 135.0}, {"date": "2010-01-28", "close": 369.13284765, "volume": 116.0}, {"date": "2010-01-29", "close": 355.4612607, "volume": 195.0}, {"date": "2010-02-01", "close": 341.78967375, "volume": 230.0}, {"date": "2010-02-02", "close": 328.1180868, "volume": 181.0}, {"date": "2010-02-03", "close": 314.44649985, "volume": 448.0}, {"date": "2010-02-04", "close": 328.1180868, "volume": 62.0}, {"date": "2010-02-05", "close": 314.44649985, "volume": 188.0}, {"date": "2010-02-08", "close": 300.7749129, "volume": 99.0}, {"date": "2010-02-09", "close": 287.10332595, "volume": 271.0}, {"date": "2010-02-10", "close": 287.10332595, "volume": 271.0}, {"date": "2010-02-11", "close": 287.10332595, "volume": 113.0}, {"date": "2010-02-12", "close": 300.7749129, "volume": 39.0}, {"date": "2010-02-15", "close": 300.7749129, "volume": 2.0}, {"date": "2010-02-16", "close": 314.44649985, "volume": 32.0}, {"date": "2010-02-17", "close": 314.44649985, "volume": 62.0}, {"date": "2010-02-18", "close": 314.44649985, "volume": 8.0}, {"date": "2010-02-19", "close": 314.44649985, "volume": 37.0}, {"date": "2010-02-22", "close": 287.10332595, "volume": 154.0}, {"date": "2010-02-23", "close": 287.10332595, "volume": 7.0}, {"date": "2010-02-24", "close": 341.78967375, "volume": 86.0}, {"date": "2010-02-25", "close": 328.1180868, "volume": 65.0}, {"date": "2010-02-26", "close": 341.78967375, "volume": 56.0}, {"date": "2010-03-01", "close": 341.78967375, "volume": 156.0}, {"date": "2010-03-02", "close": 341.78967375, "volume": 81.0}, {"date": "2010-03-03", "close": 341.78967375, "volume": 17.0}, {"date": "2010-03-04", "close": 341.78967375, "volume": 54.0}, {"date": "2010-03-05", "close": 369.13284765, "volume": 143.0}, {"date": "2010-03-08", "close": 382.8044346, "volume": 695.0}, {"date": "2010-03-09", "close": 423.81919545, "volume": 430.0}, {"date": "2010-03-10", "close": 410.1476085, "volume": 192.0}, {"date": "2010-03-11", "close": 410.1476085, "volume": 135.0}, {"date": "2010-03-12", "close": 369.13284765, "volume": 206.0}, {"date": "2010-03-15", "close": 369.13284765, "volume": 176.0}, {"date": "2010-03-16", "close": 355.4612607, "volume": 207.0}, {"date": "2010-03-17", "close": 369.13284765, "volume": 145.0}, {"date": "2010-03-18", "close": 382.8044346, "volume": 85.0}, {"date": "2010-03-19", "close": 355.4612607, "volume": 200.0}, {"date": "2010-03-22", "close": 355.4612607, "volume": 67.0}, {"date": "2010-03-23", "close": 369.13284765, "volume": 31.0}, {"date": "2010-03-24", "close": 369.13284765, "volume": 21.0}, {"date": "2010-03-25", "close": 341.78967375, "volume": 155.0}, {"date": "2010-03-26", "close": 341.78967375, "volume": 49.0}, {"date": "2010-03-29", "close": 341.78967375, "volume": 24.0}, {"date": "2010-03-30", "close": 341.78967375, "volume": 47.0}, {"date": "2010-03-31", "close": 328.1180868, "volume": 61.0}, {"date": "2010-04-01", "close": 341.78967375, "volume": 30.0}, {"date": "2010-04-06", "close": 382.8044346, "volume": 350.0}, {"date": "2010-04-07", "close": 396.47602155, "volume": 387.0}, {"date": "2010-04-08", "close": 410.1476085, "volume": 245.0}, {"date": "2010-04-09", "close": 396.47602155, "volume": 78.0}, {"date": "2010-04-12", "close": 410.1476085, "volume": 83.0}, {"date": "2010-04-13", "close": 396.47602155, "volume": 79.0}, {"date": "2010-04-14", "close": 396.47602155, "volume": 15.0}, {"date": "2010-04-15", "close": 382.8044346, "volume": 12.0}, {"date": "2010-04-16", "close": 396.47602155, "volume": 69.0}, {"date": "2010-04-19", "close": 382.8044346, "volume": 251.0}, {"date": "2010-04-20", "close": 369.13284765, "volume": 13.0}, {"date": "2010-04-21", "close": 355.4612607, "volume": 58.0}, {"date": "2010-04-22", "close": 355.4612607, "volume": 105.0}, {"date": "2010-04-23", "close": 341.78967375, "volume": 359.0}, {"date": "2010-04-27", "close": 341.78967375, "volume": 64.0}, {"date": "2010-04-28", "close": 328.1180868, "volume": 161.0}, {"date": "2010-04-29", "close": 328.1180868, "volume": 136.0}, {"date": "2010-04-30", "close": 300.7749129, "volume": 182.0}, {"date": "2010-05-03", "close": 300.7749129, "volume": 92.0}, {"date": "2010-05-04", "close": 314.44649985, "volume": 81.0}, {"date": "2010-05-05", "close": 300.7749129, "volume": 313.0}, {"date": "2010-05-06", "close": 300.7749129, "volume": 40.0}, {"date": "2010-05-07", "close": 273.431739, "volume": 570.0}, {"date": "2010-05-10", "close": 273.431739, "volume": 191.0}, {"date": "2010-05-11", "close": 273.431739, "volume": 174.0}, {"date": "2010-05-12", "close": 287.10332595, "volume": 185.0}, {"date": "2010-05-13", "close": 314.44649985, "volume": 86.0}, {"date": "2010-05-14", "close": 300.7749129, "volume": 127.0}, {"date": "2010-05-17", "close": 287.10332595, "volume": 194.0}, {"date": "2010-05-18", "close": 273.431739, "volume": 568.0}, {"date": "2010-05-19", "close": 273.431739, "volume": 224.0}, {"date": "2010-05-20", "close": 287.10332595, "volume": 343.0}, {"date": "2010-05-21", "close": 300.7749129, "volume": 91.0}, {"date": "2010-05-24", "close": 300.7749129, "volume": 41.0}, {"date": "2010-05-25", "close": 300.7749129, "volume": 58.0}, {"date": "2010-05-26", "close": 273.431739, "volume": 343.0}, {"date": "2010-05-27", "close": 273.431739, "volume": 77.0}, {"date": "2010-05-28", "close": 300.7749129, "volume": 36.0}, {"date": "2010-05-31", "close": 300.7749129, "volume": 46.0}, {"date": "2010-06-01", "close": 287.10332595, "volume": 91.0}, {"date": "2010-06-02", "close": 287.10332595, "volume": 572.0}, {"date": "2010-06-03", "close": 287.10332595, "volume": 119.0}, {"date": "2010-06-04", "close": 300.7749129, "volume": 73.0}, {"date": "2010-06-07", "close": 273.431739, "volume": 158.0}, {"date": "2010-06-08", "close": 273.431739, "volume": 95.0}, {"date": "2010-06-09", "close": 273.431739, "volume": 64.0}, {"date": "2010-06-10", "close": 262.49446944, "volume": 125.0}, {"date": "2010-06-11", "close": 259.76015205, "volume": 160.0}, {"date": "2010-06-15", "close": 262.49446944, "volume": 101.0}, {"date": "2010-06-16", "close": 262.49446944, "volume": 163.0}, {"date": "2010-06-17", "close": 273.431739, "volume": 6.0}, {"date": "2010-06-18", "close": 270.69742161, "volume": 37.0}, {"date": "2010-06-21", "close": 259.76015205, "volume": 12.0}, {"date": "2010-06-22", "close": 265.22878683, "volume": 17.0}, {"date": "2010-06-23", "close": 254.29151727, "volume": 90.0}, {"date": "2010-06-24", "close": 254.29151727, "volume": 143.0}, {"date": "2010-06-25", "close": 251.55719988, "volume": 227.0}, {"date": "2010-06-28", "close": 243.35424771, "volume": 212.0}, {"date": "2010-06-29", "close": 221.47970859, "volume": 52.0}, {"date": "2010-06-30", "close": 218.7453912, "volume": 337.0}, {"date": "2010-07-01", "close": 218.7453912, "volume": 22.0}, {"date": "2010-07-02", "close": 243.35424771, "volume": 99.0}, {"date": "2010-07-05", "close": 164.0590434, "volume": 814.0}, {"date": "2010-07-06", "close": 164.0590434, "volume": 165.0}, {"date": "2010-07-07", "close": 155.85609123, "volume": 155.0}, {"date": "2010-07-08", "close": 153.12177384, "volume": 150.0}, {"date": "2010-07-09", "close": 161.32472601, "volume": 121.0}, {"date": "2010-07-12", "close": 161.32472601, "volume": 421.0}, {"date": "2010-07-13", "close": 158.59040862, "volume": 266.0}, {"date": "2010-07-14", "close": 158.59040862, "volume": 172.0}, {"date": "2010-07-15", "close": 164.0590434, "volume": 123.0}, {"date": "2010-07-16", "close": 161.32472601, "volume": 207.0}, {"date": "2010-07-19", "close": 147.65313906, "volume": 248.0}, {"date": "2010-07-20", "close": 147.65313906, "volume": 110.0}, {"date": "2010-07-21", "close": 147.65313906, "volume": 125.0}, {"date": "2010-07-22", "close": 136.7158695, "volume": 1063.0}, {"date": "2010-07-23", "close": 136.7158695, "volume": 296.0}, {"date": "2010-07-26", "close": 133.98155211, "volume": 478.0}, {"date": "2010-07-27", "close": 136.7158695, "volume": 127.0}, {"date": "2010-07-28", "close": 133.98155211, "volume": 263.0}, {"date": "2010-07-29", "close": 125.77859994, "volume": 91.0}, {"date": "2010-07-30", "close": 125.77859994, "volume": 358.0}, {"date": "2010-08-02", "close": 106.63837821, "volume": 1154.0}, {"date": "2010-08-03", "close": 103.90406082, "volume": 208.0}, {"date": "2010-08-04", "close": 106.63837821, "volume": 113.0}, {"date": "2010-08-05", "close": 103.90406082, "volume": 280.0}, {"date": "2010-08-06", "close": 98.43542604, "volume": 850.0}, {"date": "2010-08-09", "close": 101.16974343, "volume": 631.0}, {"date": "2010-08-10", "close": 103.90406082, "volume": 585.0}, {"date": "2010-08-11", "close": 109.3726956, "volume": 880.0}, {"date": "2010-08-12", "close": 109.3726956, "volume": 7.0}, {"date": "2010-08-13", "close": 109.3726956, "volume": 105.0}, {"date": "2010-08-16", "close": 123.04428255, "volume": 312.0}, {"date": "2010-08-17", "close": 136.7158695, "volume": 252.0}, {"date": "2010-08-18", "close": 128.51291733, "volume": 548.0}, {"date": "2010-08-19", "close": 150.38745645, "volume": 386.0}, {"date": "2010-08-20", "close": 144.91882167, "volume": 111.0}, {"date": "2010-08-23", "close": 144.91882167, "volume": 36.0}, {"date": "2010-08-24", "close": 139.45018689, "volume": 59.0}, {"date": "2010-08-25", "close": 139.45018689, "volume": 288.0}, {"date": "2010-08-26", "close": 139.45018689, "volume": 4.0}, {"date": "2010-08-27", "close": 131.24723472, "volume": 311.0}, {"date": "2010-08-30", "close": 128.51291733, "volume": 30.0}, {"date": "2010-08-31", "close": 136.7158695, "volume": 151.0}, {"date": "2010-09-01", "close": 125.77859994, "volume": 501.0}, {"date": "2010-09-02", "close": 131.24723472, "volume": 78.0}, {"date": "2010-09-03", "close": 136.7158695, "volume": 56.0}, {"date": "2010-09-06", "close": 128.51291733, "volume": 113.0}, {"date": "2010-09-07", "close": 131.24723472, "volume": 293.0}, {"date": "2010-09-08", "close": 131.24723472, "volume": 7.0}, {"date": "2010-09-09", "close": 120.30996516, "volume": 145.0}, {"date": "2010-09-10", "close": 123.04428255, "volume": 138.0}, {"date": "2010-09-13", "close": 125.77859994, "volume": 249.0}, {"date": "2010-09-14", "close": 123.04428255, "volume": 27.0}, {"date": "2010-09-15", "close": 131.24723472, "volume": 42.0}, {"date": "2010-09-16", "close": 123.04428255, "volume": 173.0}, {"date": "2010-09-17", "close": 123.04428255, "volume": 163.0}, {"date": "2010-09-20", "close": 123.04428255, "volume": 109.0}, {"date": "2010-09-21", "close": 120.30996516, "volume": 186.0}, {"date": "2010-09-23", "close": 131.24723472, "volume": 81.0}, {"date": "2010-09-24", "close": 131.24723472, "volume": 4.0}, {"date": "2010-09-27", "close": 133.98155211, "volume": 73.0}, {"date": "2010-09-28", "close": 133.98155211, "volume": 22.0}, {"date": "2010-09-29", "close": 120.30996516, "volume": 152.0}, {"date": "2010-09-30", "close": 131.24723472, "volume": 82.0}, {"date": "2010-10-01", "close": 120.30996516, "volume": 189.0}, {"date": "2010-10-05", "close": 131.24723472, "volume": 245.0}, {"date": "2010-10-06", "close": 136.7158695, "volume": 723.0}, {"date": "2010-10-07", "close": 131.24723472, "volume": 499.0}, {"date": "2010-10-08", "close": 139.45018689, "volume": 43.0}, {"date": "2010-10-11", "close": 136.7158695, "volume": 97.0}, {"date": "2010-10-12", "close": 139.45018689, "volume": 33.0}, {"date": "2010-10-13", "close": 147.65313906, "volume": 236.0}, {"date": "2010-10-14", "close": 147.65313906, "volume": 55.0}, {"date": "2010-10-15", "close": 139.45018689, "volume": 32.0}, {"date": "2010-10-18", "close": 139.45018689, "volume": 100.0}, {"date": "2010-10-19", "close": 142.18450428, "volume": 11.0}, {"date": "2010-10-21", "close": 150.38745645, "volume": 24.0}, {"date": "2010-10-22", "close": 142.18450428, "volume": 4.0}, {"date": "2010-10-25", "close": 150.38745645, "volume": 79.0}, {"date": "2010-10-26", "close": 150.38745645, "volume": 196.0}, {"date": "2010-10-28", "close": 136.7158695, "volume": 45.0}, {"date": "2010-10-29", "close": 139.45018689, "volume": 36.0}, {"date": "2010-11-01", "close": 139.45018689, "volume": 43.0}, {"date": "2010-11-02", "close": 142.18450428, "volume": 20.0}, {"date": "2010-11-03", "close": 136.7158695, "volume": 262.0}, {"date": "2010-11-04", "close": 136.7158695, "volume": 52.0}, {"date": "2010-11-05", "close": 136.7158695, "volume": 140.0}, {"date": "2010-11-08", "close": 133.98155211, "volume": 192.0}, {"date": "2010-11-09", "close": 139.45018689, "volume": 14.0}, {"date": "2010-11-10", "close": 133.98155211, "volume": 98.0}, {"date": "2010-11-11", "close": 131.24723472, "volume": 67.0}, {"date": "2010-11-12", "close": 136.7158695, "volume": 131.0}, {"date": "2010-11-15", "close": 131.24723472, "volume": 81.0}, {"date": "2010-11-16", "close": 131.24723472, "volume": 114.0}, {"date": "2010-11-17", "close": 123.04428255, "volume": 291.0}, {"date": "2010-11-18", "close": 120.30996516, "volume": 69.0}, {"date": "2010-11-22", "close": 120.30996516, "volume": 97.0}, {"date": "2010-11-23", "close": 120.30996516, "volume": 27.0}, {"date": "2010-11-24", "close": 120.30996516, "volume": 40.0}, {"date": "2010-11-25", "close": 120.30996516, "volume": 417.0}, {"date": "2010-11-29", "close": 133.98155211, "volume": 1002.0}, {"date": "2010-11-30", "close": 133.98155211, "volume": 249.0}, {"date": "2010-12-01", "close": 125.77859994, "volume": 392.0}, {"date": "2010-12-02", "close": 123.04428255, "volume": 209.0}, {"date": "2010-12-03", "close": 128.51291733, "volume": 260.0}, {"date": "2010-12-06", "close": 139.45018689, "volume": 329.0}, {"date": "2010-12-07", "close": 147.65313906, "volume": 272.0}, {"date": "2010-12-08", "close": 185.93358252, "volume": 1151.0}, {"date": "2010-12-09", "close": 177.73063035, "volume": 389.0}, {"date": "2010-12-10", "close": 161.32472601, "volume": 438.0}, {"date": "2010-12-13", "close": 155.85609123, "volume": 348.0}, {"date": "2010-12-14", "close": 172.26199557, "volume": 192.0}, {"date": "2010-12-15", "close": 169.52767818, "volume": 168.0}, {"date": "2010-12-16", "close": 164.0590434, "volume": 196.0}, {"date": "2010-12-17", "close": 164.0590434, "volume": 46.0}, {"date": "2010-12-20", "close": 177.73063035, "volume": 82.0}, {"date": "2010-12-21", "close": 199.60516947, "volume": 382.0}, {"date": "2010-12-22", "close": 218.7453912, "volume": 695.0}, {"date": "2010-12-23", "close": 213.27675642, "volume": 306.0}, {"date": "2010-12-24", "close": 218.7453912, "volume": 11.0}, {"date": "2010-12-29", "close": 216.01107381, "volume": 31.0}, {"date": "2010-12-30", "close": 216.01107381, "volume": 194.0}, {"date": "2010-12-31", "close": 183.19926513, "volume": 233.0}, {"date": "2011-01-04", "close": 205.07380425, "volume": 175.0}, {"date": "2011-01-06", "close": 191.4022173, "volume": 94.0}, {"date": "2011-01-07", "close": 199.60516947, "volume": 52.0}, {"date": "2011-01-10", "close": 213.27675642, "volume": 86.0}, {"date": "2011-01-11", "close": 207.80812164, "volume": 42.0}, {"date": "2011-01-12", "close": 202.33948686, "volume": 87.0}, {"date": "2011-01-13", "close": 185.93358252, "volume": 108.0}, {"date": "2011-01-14", "close": 194.13653469, "volume": 5.0}, {"date": "2011-01-17", "close": 191.4022173, "volume": 15.0}, {"date": "2011-01-18", "close": 194.13653469, "volume": 277.0}, {"date": "2011-01-19", "close": 202.33948686, "volume": 150.0}, {"date": "2011-01-20", "close": 191.4022173, "volume": 28.0}, {"date": "2011-01-21", "close": 185.93358252, "volume": 85.0}, {"date": "2011-01-24", "close": 180.46494774, "volume": 44.0}, {"date": "2011-01-25", "close": 185.93358252, "volume": 22.0}, {"date": "2011-01-27", "close": 196.87085208, "volume": 15.0}, {"date": "2011-01-31", "close": 180.46494774, "volume": 82.0}, {"date": "2011-02-01", "close": 174.99631296, "volume": 113.0}, {"date": "2011-02-02", "close": 183.19926513, "volume": 54.0}, {"date": "2011-02-03", "close": 180.46494774, "volume": 25.0}, {"date": "2011-02-04", "close": 180.46494774, "volume": 77.0}, {"date": "2011-02-07", "close": 164.0590434, "volume": 240.0}, {"date": "2011-02-08", "close": 164.0590434, "volume": 49.0}, {"date": "2011-02-09", "close": 166.79336079, "volume": 40.0}, {"date": "2011-02-10", "close": 155.85609123, "volume": 78.0}, {"date": "2011-02-11", "close": 155.85609123, "volume": 66.0}, {"date": "2011-02-14", "close": 136.7158695, "volume": 125.0}, {"date": "2011-02-15", "close": 142.18450428, "volume": 135.0}, {"date": "2011-02-16", "close": 144.91882167, "volume": 66.0}, {"date": "2011-02-21", "close": 155.85609123, "volume": 16.0}, {"date": "2011-02-22", "close": 147.65313906, "volume": 23.0}, {"date": "2011-02-23", "close": 147.65313906, "volume": 18.0}, {"date": "2011-02-24", "close": 153.12177384, "volume": 27.0}, {"date": "2011-02-25", "close": 153.12177384, "volume": 15.0}, {"date": "2011-02-28", "close": 161.32472601, "volume": 40.0}, {"date": "2011-03-01", "close": 144.91882167, "volume": 159.0}, {"date": "2011-03-02", "close": 150.38745645, "volume": 140.0}, {"date": "2011-03-03", "close": 139.45018689, "volume": 116.0}, {"date": "2011-03-04", "close": 139.45018689, "volume": 289.0}, {"date": "2011-03-07", "close": 136.7158695, "volume": 83.0}, {"date": "2011-03-08", "close": 133.98155211, "volume": 121.0}, {"date": "2011-03-09", "close": 128.51291733, "volume": 136.0}, {"date": "2011-03-10", "close": 131.24723472, "volume": 25.0}, {"date": "2011-03-11", "close": 125.77859994, "volume": 54.0}, {"date": "2011-03-14", "close": 131.24723472, "volume": 221.0}, {"date": "2011-03-15", "close": 128.51291733, "volume": 50.0}, {"date": "2011-03-16", "close": 131.24723472, "volume": 133.0}, {"date": "2011-03-17", "close": 125.77859994, "volume": 83.0}, {"date": "2011-03-18", "close": 125.77859994, "volume": 129.0}, {"date": "2011-03-21", "close": 131.24723472, "volume": 376.0}, {"date": "2011-03-22", "close": 139.45018689, "volume": 290.0}, {"date": "2011-03-23", "close": 153.12177384, "volume": 496.0}, {"date": "2011-03-24", "close": 150.38745645, "volume": 205.0}, {"date": "2011-03-25", "close": 150.38745645, "volume": 117.0}, {"date": "2011-03-28", "close": 142.18450428, "volume": 131.0}, {"date": "2011-03-29", "close": 133.98155211, "volume": 141.0}, {"date": "2011-03-30", "close": 136.7158695, "volume": 34.0}, {"date": "2011-03-31", "close": 136.7158695, "volume": 55.0}, {"date": "2011-04-01", "close": 136.7158695, "volume": 33.0}, {"date": "2011-04-04", "close": 133.98155211, "volume": 46.0}, {"date": "2011-04-05", "close": 139.45018689, "volume": 26.0}, {"date": "2011-04-06", "close": 133.98155211, "volume": 150.0}, {"date": "2011-04-07", "close": 133.98155211, "volume": 92.0}, {"date": "2011-04-08", "close": 133.98155211, "volume": 48.0}, {"date": "2011-04-11", "close": 139.45018689, "volume": 104.0}, {"date": "2011-04-12", "close": 139.45018689, "volume": 26.0}, {"date": "2011-04-13", "close": 133.98155211, "volume": 34.0}, {"date": "2011-04-15", "close": 139.45018689, "volume": 25.0}, {"date": "2011-04-18", "close": 131.24723472, "volume": 282.0}, {"date": "2011-04-19", "close": 136.7158695, "volume": 39.0}, {"date": "2011-04-20", "close": 133.98155211, "volume": 502.0}, {"date": "2011-04-21", "close": 133.98155211, "volume": 44.0}, {"date": "2011-04-27", "close": 128.51291733, "volume": 104.0}, {"date": "2011-04-28", "close": 131.24723472, "volume": 43.0}, {"date": "2011-04-29", "close": 131.24723472, "volume": 48.0}, {"date": "2011-05-02", "close": 128.51291733, "volume": 166.0}, {"date": "2011-05-03", "close": 128.51291733, "volume": 38.0}, {"date": "2011-05-04", "close": 131.24723472, "volume": 42.0}, {"date": "2011-05-05", "close": 131.24723472, "volume": 37.0}, {"date": "2011-05-06", "close": 128.51291733, "volume": 76.0}, {"date": "2011-05-09", "close": 117.57564777, "volume": 252.0}, {"date": "2011-05-10", "close": 120.30996516, "volume": 67.0}, {"date": "2011-05-11", "close": 120.30996516, "volume": 13.0}, {"date": "2011-05-12", "close": 109.3726956, "volume": 17.0}, {"date": "2011-05-13", "close": 114.84133038, "volume": 9.0}, {"date": "2011-05-16", "close": 109.3726956, "volume": 77.0}, {"date": "2011-05-17", "close": 109.3726956, "volume": 88.0}, {"date": "2011-05-18", "close": 109.3726956, "volume": 73.0}, {"date": "2011-05-19", "close": 106.63837821, "volume": 73.0}, {"date": "2011-05-20", "close": 101.16974343, "volume": 300.0}, {"date": "2011-05-23", "close": 101.16974343, "volume": 23.0}, {"date": "2011-05-24", "close": 103.90406082, "volume": 76.0}, {"date": "2011-05-31", "close": 62.88929997, "volume": 181.0}, {"date": "2011-06-01", "close": 73.82656953, "volume": 899.0}, {"date": "2011-06-02", "close": 62.88929997, "volume": 486.0}, {"date": "2011-06-03", "close": 60.3729, "volume": 505.0}, {"date": "2011-06-06", "close": 63.2478, "volume": 218.0}, {"date": "2011-06-07", "close": 63.2478, "volume": 107.0}, {"date": "2011-06-08", "close": 63.2478, "volume": 42.0}, {"date": "2011-06-09", "close": 63.2478, "volume": 62.0}, {"date": "2011-06-10", "close": 66.1227, "volume": 101.0}, {"date": "2011-06-14", "close": 63.2478, "volume": 180.0}, {"date": "2011-06-15", "close": 66.1227, "volume": 38.0}, {"date": "2011-06-16", "close": 63.2478, "volume": 66.0}, {"date": "2011-06-17", "close": 57.498, "volume": 221.0}, {"date": "2011-06-20", "close": 57.498, "volume": 92.0}, {"date": "2011-06-21", "close": 57.498, "volume": 203.0}, {"date": "2011-06-22", "close": 54.6231, "volume": 55.0}, {"date": "2011-06-23", "close": 54.6231, "volume": 486.0}, {"date": "2011-06-24", "close": 54.6231, "volume": 160.0}, {"date": "2011-06-27", "close": 54.6231, "volume": 451.0}, {"date": "2011-06-28", "close": 54.6231, "volume": 384.0}, {"date": "2011-06-29", "close": 54.6231, "volume": 445.0}, {"date": "2011-06-30", "close": 54.6231, "volume": 163.0}, {"date": "2011-07-01", "close": 57.498, "volume": 147.0}, {"date": "2011-07-04", "close": 57.498, "volume": 75.0}, {"date": "2011-07-05", "close": 71.8725, "volume": 157.0}, {"date": "2011-07-06", "close": 80.4972, "volume": 56.0}, {"date": "2011-07-07", "close": 71.8725, "volume": 423.0}, {"date": "2011-07-08", "close": 66.1227, "volume": 318.0}, {"date": "2011-07-11", "close": 83.3721, "volume": 983.0}, {"date": "2011-07-12", "close": 86.247, "volume": 2298.0}, {"date": "2011-07-13", "close": 68.9976, "volume": 2213.0}, {"date": "2011-07-14", "close": 68.9976, "volume": 470.0}, {"date": "2011-07-15", "close": 66.1227, "volume": 355.0}, {"date": "2011-07-18", "close": 66.1227, "volume": 70.0}, {"date": "2011-07-19", "close": 63.2478, "volume": 1112.0}, {"date": "2011-07-20", "close": 63.2478, "volume": 537.0}, {"date": "2011-07-21", "close": 66.1227, "volume": 466.0}, {"date": "2011-07-22", "close": 63.2478, "volume": 183.0}, {"date": "2011-07-25", "close": 63.2478, "volume": 589.0}, {"date": "2011-07-26", "close": 60.3729, "volume": 384.0}, {"date": "2011-07-27", "close": 60.3729, "volume": 251.0}, {"date": "2011-07-28", "close": 57.498, "volume": 151.0}, {"date": "2011-07-29", "close": 60.3729, "volume": 77.0}, {"date": "2011-08-01", "close": 60.3729, "volume": 52.0}, {"date": "2011-08-02", "close": 60.3729, "volume": 123.0}, {"date": "2011-08-03", "close": 60.3729, "volume": 321.0}, {"date": "2011-08-04", "close": 60.3729, "volume": 678.0}, {"date": "2011-08-05", "close": 57.498, "volume": 1315.0}, {"date": "2011-08-08", "close": 60.3729, "volume": 2356.0}, {"date": "2011-08-09", "close": 60.3729, "volume": 249.0}, {"date": "2011-08-10", "close": 63.2478, "volume": 802.0}, {"date": "2011-08-11", "close": 57.498, "volume": 314.0}, {"date": "2011-08-12", "close": 63.2478, "volume": 157.0}, {"date": "2011-08-15", "close": 60.3729, "volume": 150.0}, {"date": "2011-08-16", "close": 60.3729, "volume": 159.0}, {"date": "2011-08-17", "close": 60.3729, "volume": 224.0}, {"date": "2011-08-18", "close": 57.498, "volume": 179.0}, {"date": "2011-08-19", "close": 60.3729, "volume": 56.0}, {"date": "2011-08-22", "close": 54.6231, "volume": 1058.0}, {"date": "2011-08-23", "close": 57.498, "volume": 412.0}, {"date": "2011-08-24", "close": 57.498, "volume": 396.0}, {"date": "2011-08-25", "close": 57.498, "volume": 330.0}, {"date": "2011-08-26", "close": 54.6231, "volume": 225.0}, {"date": "2011-08-29", "close": 54.6231, "volume": 173.0}, {"date": "2011-08-30", "close": 54.6231, "volume": 17.0}, {"date": "2011-08-31", "close": 54.6231, "volume": 35.0}, {"date": "2011-09-01", "close": 57.498, "volume": 88.0}, {"date": "2011-09-02", "close": 57.498, "volume": 174.0}, {"date": "2011-09-05", "close": 54.6231, "volume": 242.0}, {"date": "2011-09-06", "close": 54.6231, "volume": 209.0}, {"date": "2011-09-07", "close": 54.6231, "volume": 35.0}, {"date": "2011-09-08", "close": 54.6231, "volume": 553.0}, {"date": "2011-09-09", "close": 54.6231, "volume": 97.0}, {"date": "2011-09-12", "close": 51.7482, "volume": 521.0}, {"date": "2011-09-13", "close": 54.6231, "volume": 92.0}, {"date": "2011-09-14", "close": 51.7482, "volume": 309.0}, {"date": "2011-09-15", "close": 48.8733, "volume": 22.0}, {"date": "2011-09-16", "close": 48.8733, "volume": 9.0}, {"date": "2011-09-19", "close": 51.7482, "volume": 23.0}, {"date": "2011-09-20", "close": 51.7482, "volume": 18.0}, {"date": "2011-09-21", "close": 51.7482, "volume": 383.0}, {"date": "2011-09-22", "close": 48.8733, "volume": 17.0}, {"date": "2011-09-23", "close": 45.9984, "volume": 435.0}, {"date": "2011-09-26", "close": 45.9984, "volume": 328.0}, {"date": "2011-09-27", "close": 45.9984, "volume": 73.0}, {"date": "2011-09-28", "close": 43.1235, "volume": 369.0}, {"date": "2011-09-29", "close": 40.2486, "volume": 561.0}, {"date": "2011-09-30", "close": 45.9984, "volume": 855.0}, {"date": "2011-10-03", "close": 43.1235, "volume": 33.0}, {"date": "2011-10-04", "close": 43.1235, "volume": 29.0}, {"date": "2011-10-05", "close": 43.1235, "volume": 13.0}, {"date": "2011-10-06", "close": 45.9984, "volume": 11.0}, {"date": "2011-10-07", "close": 40.2486, "volume": 14.0}, {"date": "2011-10-10", "close": 43.1235, "volume": 260.0}, {"date": "2011-10-11", "close": 45.9984, "volume": 81.0}, {"date": "2011-10-13", "close": 45.9984, "volume": 187.0}, {"date": "2011-10-14", "close": 45.9984, "volume": 56.0}, {"date": "2011-10-17", "close": 51.7482, "volume": 303.0}, {"date": "2011-10-18", "close": 51.7482, "volume": 18.0}, {"date": "2011-10-20", "close": 51.7482, "volume": 9.0}, {"date": "2011-10-21", "close": 45.9984, "volume": 139.0}, {"date": "2011-10-24", "close": 51.7482, "volume": 17.0}, {"date": "2011-10-25", "close": 51.7482, "volume": 17.0}, {"date": "2011-10-26", "close": 45.9984, "volume": 122.0}, {"date": "2011-10-27", "close": 48.8733, "volume": 71.0}, {"date": "2011-10-28", "close": 45.9984, "volume": 3.0}, {"date": "2011-10-31", "close": 51.7482, "volume": 176.0}, {"date": "2011-11-01", "close": 48.8733, "volume": 283.0}, {"date": "2011-11-02", "close": 48.8733, "volume": 21.0}, {"date": "2011-11-03", "close": 48.8733, "volume": 78.0}, {"date": "2011-11-04", "close": 48.8733, "volume": 42.0}, {"date": "2011-11-07", "close": 48.8733, "volume": 66.0}, {"date": "2011-11-08", "close": 45.9984, "volume": 928.0}, {"date": "2011-11-09", "close": 43.1235, "volume": 2515.0}, {"date": "2011-11-10", "close": 43.1235, "volume": 87.0}, {"date": "2011-11-11", "close": 40.2486, "volume": 35.0}, {"date": "2011-11-14", "close": 40.2486, "volume": 34.0}, {"date": "2011-11-15", "close": 43.1235, "volume": 139.0}, {"date": "2011-11-16", "close": 45.9984, "volume": 24.0}, {"date": "2011-11-17", "close": 51.7482, "volume": 597.0}, {"date": "2011-11-18", "close": 45.9984, "volume": 30.0}, {"date": "2011-11-21", "close": 45.9984, "volume": 390.0}, {"date": "2011-11-23", "close": 43.1235, "volume": 120.0}, {"date": "2011-11-24", "close": 40.2486, "volume": 70.0}, {"date": "2011-11-25", "close": 45.9984, "volume": 218.0}, {"date": "2011-11-28", "close": 43.1235, "volume": 88.0}, {"date": "2011-11-29", "close": 43.1235, "volume": 202.0}, {"date": "2011-11-30", "close": 40.2486, "volume": 72.0}, {"date": "2011-12-01", "close": 43.1235, "volume": 166.0}, {"date": "2011-12-02", "close": 43.1235, "volume": 289.0}, {"date": "2011-12-05", "close": 40.2486, "volume": 77.0}, {"date": "2011-12-06", "close": 40.2486, "volume": 6.0}, {"date": "2011-12-07", "close": 43.1235, "volume": 177.0}, {"date": "2011-12-08", "close": 40.2486, "volume": 52.0}, {"date": "2011-12-09", "close": 43.1235, "volume": 82.0}, {"date": "2011-12-12", "close": 40.2486, "volume": 118.0}, {"date": "2011-12-13", "close": 43.1235, "volume": 231.0}, {"date": "2011-12-14", "close": 43.1235, "volume": 219.0}, {"date": "2011-12-15", "close": 45.9984, "volume": 586.0}, {"date": "2011-12-16", "close": 43.1235, "volume": 560.0}, {"date": "2011-12-19", "close": 40.2486, "volume": 27.0}, {"date": "2011-12-20", "close": 45.9984, "volume": 319.0}, {"date": "2011-12-21", "close": 45.9984, "volume": 52.0}, {"date": "2011-12-22", "close": 43.1235, "volume": 12.0}, {"date": "2011-12-23", "close": 43.1235, "volume": 376.0}, {"date": "2011-12-29", "close": 43.1235, "volume": 12.0}, {"date": "2011-12-30", "close": 43.1235, "volume": 17.0}, {"date": "2012-01-05", "close": 40.2486, "volume": 18.0}, {"date": "2012-01-09", "close": 40.2486, "volume": 21.0}, {"date": "2012-01-11", "close": 40.2486, "volume": 38.0}, {"date": "2012-01-12", "close": 45.9984, "volume": 22.0}, {"date": "2012-01-13", "close": 45.9984, "volume": 199.0}, {"date": "2012-01-16", "close": 40.2486, "volume": 348.0}, {"date": "2012-01-17", "close": 43.1235, "volume": 63.0}, {"date": "2012-01-18", "close": 40.2486, "volume": 150.0}, {"date": "2012-01-23", "close": 37.3737, "volume": 243.0}, {"date": "2012-01-24", "close": 40.2486, "volume": 93.0}, {"date": "2012-01-25", "close": 37.3737, "volume": 418.0}, {"date": "2012-01-27", "close": 43.1235, "volume": 344.0}, {"date": "2012-01-30", "close": 40.2486, "volume": 21.0}, {"date": "2012-01-31", "close": 43.1235, "volume": 93.0}, {"date": "2012-02-02", "close": 40.2486, "volume": 162.0}, {"date": "2012-02-03", "close": 40.2486, "volume": 78.0}, {"date": "2012-02-06", "close": 40.2486, "volume": 174.0}, {"date": "2012-02-08", "close": 40.2486, "volume": 504.0}, {"date": "2012-02-09", "close": 43.1235, "volume": 111.0}, {"date": "2012-02-10", "close": 43.1235, "volume": 6.0}, {"date": "2012-02-15", "close": 40.2486, "volume": 47.0}, {"date": "2012-02-16", "close": 37.3737, "volume": 182.0}, {"date": "2012-02-17", "close": 40.2486, "volume": 79.0}, {"date": "2012-02-20", "close": 40.2486, "volume": 47.0}, {"date": "2012-02-21", "close": 40.2486, "volume": 855.0}, {"date": "2012-02-22", "close": 40.2486, "volume": 139.0}, {"date": "2012-02-23", "close": 43.1235, "volume": 141.0}, {"date": "2012-02-24", "close": 43.1235, "volume": 65.0}, {"date": "2012-02-27", "close": 37.3737, "volume": 919.0}, {"date": "2012-02-28", "close": 37.3737, "volume": 87.0}, {"date": "2012-02-29", "close": 37.3737, "volume": 275.0}, {"date": "2012-03-01", "close": 37.3737, "volume": 191.0}, {"date": "2012-03-02", "close": 40.2486, "volume": 197.0}, {"date": "2012-03-05", "close": 40.2486, "volume": 70.0}, {"date": "2012-03-08", "close": 37.3737, "volume": 144.0}, {"date": "2012-03-13", "close": 34.4988, "volume": 56.0}, {"date": "2012-03-14", "close": 43.1235, "volume": 260.0}, {"date": "2012-03-15", "close": 43.1235, "volume": 175.0}, {"date": "2012-03-16", "close": 43.1235, "volume": 297.0}, {"date": "2012-03-19", "close": 40.2486, "volume": 70.0}, {"date": "2012-03-21", "close": 43.1235, "volume": 153.0}, {"date": "2012-03-22", "close": 45.9984, "volume": 272.0}, {"date": "2012-03-23", "close": 43.1235, "volume": 296.0}, {"date": "2012-03-26", "close": 40.2486, "volume": 87.0}, {"date": "2012-03-28", "close": 40.2486, "volume": 96.0}, {"date": "2012-03-29", "close": 40.2486, "volume": 122.0}, {"date": "2012-03-30", "close": 43.1235, "volume": 191.0}, {"date": "2012-04-02", "close": 40.2486, "volume": 169.0}, {"date": "2012-04-03", "close": 40.2486, "volume": 187.0}, {"date": "2012-04-04", "close": 37.3737, "volume": 13.0}, {"date": "2012-04-05", "close": 40.2486, "volume": 168.0}, {"date": "2012-04-11", "close": 40.2486, "volume": 245.0}, {"date": "2012-04-16", "close": 34.4988, "volume": 591.0}, {"date": "2012-04-17", "close": 34.4988, "volume": 648.0}, {"date": "2012-04-18", "close": 37.3737, "volume": 602.0}, {"date": "2012-04-19", "close": 31.6239, "volume": 211.0}, {"date": "2012-04-20", "close": 31.6239, "volume": 721.0}, {"date": "2012-04-23", "close": 34.4988, "volume": 577.0}, {"date": "2012-04-24", "close": 37.3737, "volume": 143.0}, {"date": "2012-04-27", "close": 37.3737, "volume": 278.0}, {"date": "2012-04-30", "close": 34.4988, "volume": 122.0}, {"date": "2012-05-01", "close": 34.4988, "volume": 577.0}, {"date": "2012-05-02", "close": 34.4988, "volume": 75.0}, {"date": "2012-05-03", "close": 31.6239, "volume": 470.0}, {"date": "2012-05-04", "close": 31.6239, "volume": 392.0}, {"date": "2012-05-07", "close": 28.749, "volume": 104.0}, {"date": "2012-05-08", "close": 31.6239, "volume": 348.0}, {"date": "2012-05-10", "close": 28.749, "volume": 386.0}, {"date": "2012-05-15", "close": 28.749, "volume": 390.0}, {"date": "2012-05-16", "close": 28.749, "volume": 139.0}, {"date": "2012-05-21", "close": 25.8741, "volume": 620.0}, {"date": "2012-05-22", "close": 25.8741, "volume": 466.0}, {"date": "2012-05-23", "close": 28.749, "volume": 398.0}, {"date": "2012-05-24", "close": 25.8741, "volume": 19.0}, {"date": "2012-05-25", "close": 25.8741, "volume": 420.0}, {"date": "2012-05-28", "close": 25.8741, "volume": 31.0}, {"date": "2012-05-29", "close": 25.8741, "volume": 23.0}, {"date": "2012-05-30", "close": 25.8741, "volume": 265.0}, {"date": "2012-05-31", "close": 25.8741, "volume": 19.0}, {"date": "2012-06-01", "close": 28.749, "volume": 1092.0}, {"date": "2012-06-04", "close": 25.8741, "volume": 38.0}, {"date": "2012-06-05", "close": 22.9992, "volume": 85.0}, {"date": "2012-06-06", "close": 25.8741, "volume": 3.0}, {"date": "2012-06-07", "close": 25.8741, "volume": 144.0}, {"date": "2012-06-08", "close": 28.749, "volume": 106.0}, {"date": "2012-06-12", "close": 28.749, "volume": 383.0}, {"date": "2012-06-13", "close": 22.9992, "volume": 393.0}, {"date": "2012-06-14", "close": 25.8741, "volume": 104.0}, {"date": "2012-06-15", "close": 25.8741, "volume": 192.0}, {"date": "2012-06-20", "close": 20.1243, "volume": 266.0}, {"date": "2012-06-21", "close": 22.9992, "volume": 237.0}, {"date": "2012-06-22", "close": 28.749, "volume": 1082.0}, {"date": "2012-06-25", "close": 28.749, "volume": 487.0}, {"date": "2012-06-26", "close": 28.749, "volume": 219.0}, {"date": "2012-06-27", "close": 22.9992, "volume": 86.0}, {"date": "2012-06-28", "close": 25.8741, "volume": 800.0}, {"date": "2012-06-29", "close": 22.9992, "volume": 597.0}, {"date": "2012-07-02", "close": 25.8741, "volume": 129.0}, {"date": "2012-07-03", "close": 28.749, "volume": 543.0}, {"date": "2012-07-04", "close": 28.749, "volume": 125.0}, {"date": "2012-07-09", "close": 22.9992, "volume": 715.0}, {"date": "2012-07-10", "close": 22.9992, "volume": 396.0}, {"date": "2012-07-11", "close": 24.0, "volume": 33.0}, {"date": "2012-07-12", "close": 18.0, "volume": 125.0}, {"date": "2012-07-13", "close": 21.0, "volume": 13.0}, {"date": "2012-07-17", "close": 24.0, "volume": 66.0}, {"date": "2012-07-19", "close": 21.0, "volume": 33.0}, {"date": "2012-07-23", "close": 21.0, "volume": 119.0}, {"date": "2012-07-24", "close": 21.0, "volume": 67.0}, {"date": "2012-07-25", "close": 21.0, "volume": 87.0}, {"date": "2012-07-27", "close": 24.0, "volume": 699.0}, {"date": "2012-07-30", "close": 18.0, "volume": 217.0}, {"date": "2012-07-31", "close": 18.0, "volume": 217.0}, {"date": "2012-08-01", "close": 18.0, "volume": 192.0}, {"date": "2012-08-02", "close": 18.0, "volume": 222.0}, {"date": "2012-08-03", "close": 18.0, "volume": 200.0}, {"date": "2012-08-06", "close": 21.0, "volume": 65.0}, {"date": "2012-08-07", "close": 21.0, "volume": 213.0}, {"date": "2012-08-09", "close": 18.0, "volume": 83.0}, {"date": "2012-08-10", "close": 21.0, "volume": 496.0}, {"date": "2012-08-13", "close": 21.0, "volume": 99.0}, {"date": "2012-08-15", "close": 18.0, "volume": 2036.0}, {"date": "2012-08-16", "close": 15.0, "volume": 3467.0}, {"date": "2012-08-21", "close": 18.0, "volume": 4755.0}, {"date": "2012-08-22", "close": 18.0, "volume": 2039.0}, {"date": "2012-08-23", "close": 15.0, "volume": 1374.0}, {"date": "2012-08-24", "close": 15.0, "volume": 333.0}, {"date": "2012-08-27", "close": 15.0, "volume": 10.0}, {"date": "2012-08-29", "close": 18.0, "volume": 33.0}, {"date": "2012-08-30", "close": 18.0, "volume": 40.0}, {"date": "2012-08-31", "close": 15.0, "volume": 1640.0}, {"date": "2012-09-03", "close": 15.0, "volume": 850.0}, {"date": "2012-09-05", "close": 15.0, "volume": 2921.0}, {"date": "2012-09-06", "close": 15.0, "volume": 333.0}, {"date": "2012-09-07", "close": 15.0, "volume": 317.0}, {"date": "2012-09-10", "close": 15.0, "volume": 307.0}, {"date": "2012-09-11", "close": 15.0, "volume": 126.0}, {"date": "2012-09-12", "close": 15.0, "volume": 475.0}, {"date": "2012-09-13", "close": 15.0, "volume": 233.0}, {"date": "2012-09-14", "close": 18.0, "volume": 48.0}, {"date": "2012-09-17", "close": 15.0, "volume": 610.0}, {"date": "2012-09-18", "close": 15.0, "volume": 587.0}, {"date": "2012-09-19", "close": 15.0, "volume": 313.0}, {"date": "2012-09-20", "close": 15.0, "volume": 93.0}, {"date": "2012-09-21", "close": 15.0, "volume": 33.0}, {"date": "2012-09-24", "close": 15.0, "volume": 39.0}, {"date": "2012-09-25", "close": 15.0, "volume": 33.0}, {"date": "2012-09-26", "close": 15.0, "volume": 0.0}, {"date": "2012-09-27", "close": 15.0, "volume": 67.0}, {"date": "2012-09-28", "close": 15.0, "volume": 1269.0}, {"date": "2012-10-01", "close": 15.0, "volume": 183.0}, {"date": "2012-10-02", "close": 15.0, "volume": 250.0}, {"date": "2012-10-03", "close": 15.0, "volume": 1555.0}, {"date": "2012-10-04", "close": 15.0, "volume": 167.0}, {"date": "2012-10-05", "close": 18.0, "volume": 144.0}, {"date": "2012-10-08", "close": 15.0, "volume": 178.0}, {"date": "2012-10-09", "close": 18.0, "volume": 466.0}, {"date": "2012-10-10", "close": 18.0, "volume": 1133.0}, {"date": "2012-10-11", "close": 18.0, "volume": 2576.0}, {"date": "2012-10-12", "close": 18.0, "volume": 297.0}, {"date": "2012-10-15", "close": 18.0, "volume": 188.0}, {"date": "2012-10-16", "close": 15.0, "volume": 392.0}, {"date": "2012-10-18", "close": 18.0, "volume": 333.0}, {"date": "2012-10-19", "close": 18.0, "volume": 72.0}, {"date": "2012-10-22", "close": 18.0, "volume": 165.0}, {"date": "2012-10-23", "close": 18.0, "volume": 333.0}, {"date": "2012-10-24", "close": 21.0, "volume": 192.0}, {"date": "2012-10-29", "close": 21.0, "volume": 467.0}, {"date": "2012-10-30", "close": 18.0, "volume": 100.0}, {"date": "2012-11-02", "close": 15.0, "volume": 67.0}, {"date": "2012-11-05", "close": 15.0, "volume": 25.0}, {"date": "2012-11-06", "close": 18.0, "volume": 100.0}, {"date": "2012-11-09", "close": 15.0, "volume": 1497.0}, {"date": "2012-11-12", "close": 15.0, "volume": 2709.0}, {"date": "2012-11-13", "close": 12.0, "volume": 3495.0}, {"date": "2012-11-14", "close": 12.0, "volume": 2098.0}, {"date": "2012-11-15", "close": 12.0, "volume": 123.0}, {"date": "2012-11-16", "close": 12.0, "volume": 80.0}, {"date": "2012-11-19", "close": 12.0, "volume": 3.0}, {"date": "2012-11-20", "close": 12.0, "volume": 667.0}, {"date": "2012-11-21", "close": 12.0, "volume": 767.0}, {"date": "2012-11-22", "close": 12.0, "volume": 413.0}, {"date": "2012-11-27", "close": 9.0, "volume": 2691.0}, {"date": "2012-11-28", "close": 9.0, "volume": 12.0}, {"date": "2012-11-30", "close": 9.0, "volume": 8.0}, {"date": "2012-12-03", "close": 9.0, "volume": 67.0}, {"date": "2012-12-04", "close": 12.0, "volume": 467.0}, {"date": "2012-12-05", "close": 9.0, "volume": 1458.0}, {"date": "2012-12-06", "close": 9.0, "volume": 453.0}, {"date": "2012-12-07", "close": 9.0, "volume": 1810.0}, {"date": "2012-12-10", "close": 6.0, "volume": 6356.0}, {"date": "2012-12-11", "close": 6.0, "volume": 101.0}, {"date": "2012-12-12", "close": 6.0, "volume": 577.0}, {"date": "2012-12-13", "close": 6.0, "volume": 67.0}, {"date": "2012-12-14", "close": 9.0, "volume": 250.0}, {"date": "2012-12-18", "close": 9.0, "volume": 56.0}, {"date": "2012-12-19", "close": 6.0, "volume": 4816.0}, {"date": "2012-12-20", "close": 6.0, "volume": 2808.0}, {"date": "2012-12-21", "close": 6.0, "volume": 2029.0}, {"date": "2012-12-27", "close": 6.0, "volume": 1853.0}, {"date": "2012-12-28", "close": 6.0, "volume": 983.0}, {"date": "2013-01-02", "close": 6.0, "volume": 1335.0}, {"date": "2013-01-03", "close": 6.0, "volume": 500.0}, {"date": "2013-01-04", "close": 6.0, "volume": 900.0}, {"date": "2013-01-07", "close": 6.0, "volume": 645.0}, {"date": "2013-01-08", "close": 6.0, "volume": 167.0}, {"date": "2013-01-10", "close": 6.0, "volume": 167.0}, {"date": "2013-01-11", "close": 6.0, "volume": 167.0}, {"date": "2013-01-14", "close": 6.0, "volume": 633.0}, {"date": "2013-01-15", "close": 6.0, "volume": 84.0}, {"date": "2013-01-17", "close": 6.0, "volume": 84.0}, {"date": "2013-01-18", "close": 6.0, "volume": 500.0}, {"date": "2013-01-22", "close": 6.0, "volume": 2500.0}, {"date": "2013-01-23", "close": 3.0, "volume": 83.0}, {"date": "2013-01-24", "close": 3.0, "volume": 133.0}, {"date": "2013-01-25", "close": 9.0, "volume": 2216.0}, {"date": "2013-01-29", "close": 9.0, "volume": 2422.0}, {"date": "2013-01-30", "close": 9.0, "volume": 420.0}, {"date": "2013-01-31", "close": 9.0, "volume": 333.0}, {"date": "2013-02-01", "close": 12.0, "volume": 1549.0}, {"date": "2013-02-04", "close": 9.0, "volume": 230.0}, {"date": "2013-02-06", "close": 9.0, "volume": 92.0}, {"date": "2013-02-07", "close": 9.0, "volume": 270.0}, {"date": "2013-02-08", "close": 9.0, "volume": 210.0}, {"date": "2013-02-11", "close": 9.0, "volume": 88.0}, {"date": "2013-02-12", "close": 12.0, "volume": 244.0}, {"date": "2013-02-13", "close": 9.0, "volume": 400.0}, {"date": "2013-02-14", "close": 9.0, "volume": 47.0}, {"date": "2013-02-19", "close": 6.0, "volume": 9541.0}, {"date": "2013-02-20", "close": 9.0, "volume": 598.0}, {"date": "2013-02-21", "close": 9.0, "volume": 533.0}, {"date": "2013-02-25", "close": 6.0, "volume": 219.0}, {"date": "2013-02-26", "close": 6.0, "volume": 62.0}, {"date": "2013-02-27", "close": 6.0, "volume": 85.0}, {"date": "2013-03-01", "close": 6.0, "volume": 2194.0}, {"date": "2013-03-04", "close": 3.0, "volume": 1537.0}, {"date": "2013-03-05", "close": 6.0, "volume": 267.0}, {"date": "2013-03-06", "close": 6.0, "volume": 200.0}, {"date": "2013-03-07", "close": 3.0, "volume": 9.0}, {"date": "2013-03-08", "close": 3.0, "volume": 1782.0}, {"date": "2013-03-11", "close": 3.0, "volume": 307.0}, {"date": "2013-03-13", "close": 9.0, "volume": 2938.0}, {"date": "2013-03-14", "close": 6.0, "volume": 394.0}, {"date": "2013-03-15", "close": 6.0, "volume": 89.0}, {"date": "2013-03-18", "close": 6.0, "volume": 873.0}, {"date": "2013-03-19", "close": 6.0, "volume": 2127.0}, {"date": "2013-03-20", "close": 6.0, "volume": 448.0}, {"date": "2013-03-21", "close": 6.0, "volume": 1162.0}, {"date": "2013-03-22", "close": 6.0, "volume": 172.0}, {"date": "2013-03-25", "close": 3.0, "volume": 796.0}, {"date": "2013-03-26", "close": 3.0, "volume": 886.0}, {"date": "2013-03-27", "close": 3.0, "volume": 859.0}, {"date": "2013-03-28", "close": 3.0, "volume": 5.0}, {"date": "2013-04-02", "close": 3.0, "volume": 191.0}, {"date": "2013-04-03", "close": 3.0, "volume": 146.0}, {"date": "2013-04-04", "close": 9.0, "volume": 7170.0}, {"date": "2013-04-22", "close": 4.5, "volume": 79.0}, {"date": "2013-04-23", "close": 4.5, "volume": 42.0}, {"date": "2013-04-24", "close": 3.9, "volume": 311.0}, {"date": "2013-04-26", "close": 3.9, "volume": 80.0}, {"date": "2013-04-29", "close": 3.0, "volume": 1350.0}, {"date": "2013-04-30", "close": 3.3, "volume": 35.0}, {"date": "2013-05-01", "close": 3.6, "volume": 2528.0}, {"date": "2013-05-02", "close": 3.6, "volume": 133.0}, {"date": "2013-05-06", "close": 4.2, "volume": 453.0}, {"date": "2013-05-07", "close": 3.0, "volume": 1151.0}, {"date": "2013-05-09", "close": 3.3, "volume": 333.0}, {"date": "2013-05-10", "close": 3.3, "volume": 185.0}, {"date": "2013-05-13", "close": 3.0, "volume": 648.0}, {"date": "2013-05-15", "close": 3.0, "volume": 213.0}, {"date": "2013-05-16", "close": 3.0, "volume": 10.0}, {"date": "2013-05-17", "close": 3.0, "volume": 2.0}, {"date": "2013-05-20", "close": 3.0, "volume": 141.0}, {"date": "2013-05-21", "close": 3.0, "volume": 13.0}, {"date": "2013-05-23", "close": 3.0, "volume": 33.0}, {"date": "2013-05-24", "close": 3.0, "volume": 181.0}, {"date": "2013-05-27", "close": 3.0, "volume": 153.0}, {"date": "2013-05-29", "close": 3.0, "volume": 218.0}, {"date": "2013-05-30", "close": 2.7, "volume": 77.0}, {"date": "2013-06-03", "close": 2.7, "volume": 75.0}, {"date": "2013-06-04", "close": 2.4, "volume": 1848.0}, {"date": "2013-06-05", "close": 2.7, "volume": 485.0}, {"date": "2013-06-06", "close": 2.1, "volume": 419.0}, {"date": "2013-06-07", "close": 3.0, "volume": 1750.0}, {"date": "2013-06-11", "close": 3.0, "volume": 488.0}, {"date": "2013-06-12", "close": 3.0, "volume": 19.0}, {"date": "2013-06-13", "close": 2.7, "volume": 1590.0}, {"date": "2013-06-14", "close": 2.4, "volume": 621.0}, {"date": "2013-06-17", "close": 2.7, "volume": 300.0}, {"date": "2013-06-18", "close": 2.7, "volume": 667.0}, {"date": "2013-06-19", "close": 2.7, "volume": 57.0}, {"date": "2013-06-20", "close": 2.7, "volume": 167.0}, {"date": "2013-06-21", "close": 3.0, "volume": 968.0}, {"date": "2013-06-24", "close": 3.0, "volume": 33.0}, {"date": "2013-06-25", "close": 3.6, "volume": 782.0}, {"date": "2013-06-26", "close": 3.6, "volume": 415.0}, {"date": "2013-06-27", "close": 3.6, "volume": 1200.0}, {"date": "2013-06-28", "close": 3.3, "volume": 428.0}, {"date": "2013-07-01", "close": 3.3, "volume": 2.0}, {"date": "2013-07-02", "close": 4.8, "volume": 167.0}, {"date": "2013-07-03", "close": 6.0, "volume": 133.0}, {"date": "2013-07-04", "close": 6.0, "volume": 141.0}, {"date": "2013-07-08", "close": 5.4, "volume": 1625.0}, {"date": "2013-07-09", "close": 4.8, "volume": 56.0}, {"date": "2013-07-12", "close": 5.4, "volume": 257.0}, {"date": "2013-07-19", "close": 4.5, "volume": 667.0}, {"date": "2013-07-22", "close": 4.8, "volume": 208.0}, {"date": "2013-07-23", "close": 3.9, "volume": 2804.0}, {"date": "2013-07-24", "close": 4.5, "volume": 1933.0}, {"date": "2013-07-31", "close": 3.9, "volume": 333.0}, {"date": "2013-08-02", "close": 3.9, "volume": 30.0}, {"date": "2013-08-05", "close": 3.9, "volume": 103.0}, {"date": "2013-08-06", "close": 3.3, "volume": 335.0}, {"date": "2013-08-07", "close": 3.3, "volume": 45.0}, {"date": "2013-08-08", "close": 3.3, "volume": 167.0}, {"date": "2013-08-09", "close": 3.3, "volume": 11.0}, {"date": "2013-08-12", "close": 4.2, "volume": 20.0}, {"date": "2013-08-13", "close": 4.2, "volume": 1667.0}, {"date": "2013-08-19", "close": 4.5, "volume": 1865.0}, {"date": "2013-08-21", "close": 3.6, "volume": 3342.0}, {"date": "2013-08-22", "close": 3.6, "volume": 78.0}, {"date": "2013-08-26", "close": 5.1, "volume": 5064.0}, {"date": "2013-08-27", "close": 4.5, "volume": 1167.0}, {"date": "2013-08-29", "close": 4.8, "volume": 117.0}, {"date": "2013-08-30", "close": 4.5, "volume": 280.0}, {"date": "2013-09-03", "close": 4.5, "volume": 16028.0}, {"date": "2013-09-04", "close": 4.5, "volume": 8500.0}, {"date": "2013-09-05", "close": 4.5, "volume": 32.0}, {"date": "2013-09-06", "close": 5.1, "volume": 133.0}, {"date": "2013-09-09", "close": 4.5, "volume": 4261.0}, {"date": "2013-09-13", "close": 4.2, "volume": 1422.0}, {"date": "2013-09-16", "close": 4.2, "volume": 911.0}, {"date": "2013-09-17", "close": 4.5, "volume": 1426.0}, {"date": "2013-09-18", "close": 3.6, "volume": 4561.0}, {"date": "2013-09-20", "close": 4.2, "volume": 1060.0}, {"date": "2013-09-23", "close": 4.2, "volume": 367.0}, {"date": "2013-09-24", "close": 3.3, "volume": 1667.0}, {"date": "2013-09-25", "close": 4.2, "volume": 833.0}, {"date": "2013-09-27", "close": 3.9, "volume": 900.0}, {"date": "2013-09-30", "close": 3.6, "volume": 37.0}, {"date": "2013-10-04", "close": 3.3, "volume": 389.0}, {"date": "2013-10-09", "close": 3.6, "volume": 467.0}, {"date": "2013-10-10", "close": 3.3, "volume": 500.0}, {"date": "2013-10-14", "close": 3.0, "volume": 382.0}, {"date": "2013-10-15", "close": 3.6, "volume": 333.0}, {"date": "2013-10-16", "close": 3.9, "volume": 1839.0}, {"date": "2013-10-17", "close": 3.9, "volume": 292.0}, {"date": "2013-10-21", "close": 3.9, "volume": 667.0}, {"date": "2013-10-22", "close": 3.6, "volume": 336.0}, {"date": "2013-10-23", "close": 3.6, "volume": 1917.0}, {"date": "2013-10-24", "close": 3.9, "volume": 166.0}, {"date": "2013-10-25", "close": 3.6, "volume": 167.0}, {"date": "2013-10-29", "close": 3.6, "volume": 1075.0}, {"date": "2013-10-31", "close": 3.6, "volume": 333.0}, {"date": "2013-11-01", "close": 3.6, "volume": 33.0}, {"date": "2013-11-04", "close": 3.6, "volume": 163.0}, {"date": "2013-11-06", "close": 3.6, "volume": 2662.0}, {"date": "2013-11-07", "close": 3.3, "volume": 667.0}, {"date": "2013-11-08", "close": 3.3, "volume": 667.0}, {"date": "2013-11-11", "close": 3.0, "volume": 433.0}, {"date": "2013-11-18", "close": 3.0, "volume": 69.0}, {"date": "2013-11-19", "close": 3.0, "volume": 850.0}, {"date": "2013-11-25", "close": 3.0, "volume": 832.0}, {"date": "2013-11-26", "close": 3.0, "volume": 333.0}, {"date": "2013-11-27", "close": 3.0, "volume": 675.0}, {"date": "2013-11-28", "close": 3.0, "volume": 1000.0}, {"date": "2013-11-29", "close": 3.0, "volume": 608.0}, {"date": "2013-12-06", "close": 3.0, "volume": 39.0}, {"date": "2013-12-10", "close": 3.3, "volume": 733.0}, {"date": "2013-12-11", "close": 3.3, "volume": 383.0}, {"date": "2013-12-12", "close": 3.3, "volume": 1000.0}, {"date": "2013-12-13", "close": 3.3, "volume": 40.0}, {"date": "2013-12-16", "close": 3.3, "volume": 1167.0}, {"date": "2013-12-17", "close": 3.3, "volume": 143.0}, {"date": "2013-12-18", "close": 3.3, "volume": 3611.0}, {"date": "2013-12-19", "close": 3.3, "volume": 111.0}, {"date": "2014-01-03", "close": 3.3, "volume": 233.0}, {"date": "2014-01-06", "close": 3.9, "volume": 2400.0}, {"date": "2014-01-07", "close": 3.3, "volume": 556.0}, {"date": "2014-01-08", "close": 3.3, "volume": 39.0}, {"date": "2014-01-09", "close": 3.6, "volume": 677.0}, {"date": "2014-01-13", "close": 3.3, "volume": 4.0}, {"date": "2014-01-14", "close": 3.3, "volume": 19.0}, {"date": "2014-01-15", "close": 3.6, "volume": 10.0}, {"date": "2014-01-17", "close": 3.6, "volume": 5468.0}, {"date": "2014-01-20", "close": 3.3, "volume": 451.0}, {"date": "2014-01-22", "close": 3.3, "volume": 571.0}, {"date": "2014-01-23", "close": 3.0, "volume": 117.0}, {"date": "2014-01-29", "close": 3.3, "volume": 11.0}, {"date": "2014-01-30", "close": 3.6, "volume": 2667.0}, {"date": "2014-01-31", "close": 3.6, "volume": 115.0}, {"date": "2014-02-04", "close": 3.6, "volume": 20.0}, {"date": "2014-02-07", "close": 3.6, "volume": 1367.0}, {"date": "2014-02-11", "close": 3.6, "volume": 6.0}, {"date": "2014-02-17", "close": 3.6, "volume": 33.0}, {"date": "2014-02-18", "close": 4.2, "volume": 533.0}, {"date": "2014-02-21", "close": 3.0, "volume": 650.0}, {"date": "2014-02-26", "close": 3.0, "volume": 333.0}, {"date": "2014-03-03", "close": 2.4, "volume": 133.0}, {"date": "2014-03-06", "close": 2.4, "volume": 163.0}, {"date": "2014-03-18", "close": 3.0, "volume": 1195.0}, {"date": "2014-03-19", "close": 3.0, "volume": 160.0}, {"date": "2014-03-20", "close": 3.6, "volume": 616.0}, {"date": "2014-03-25", "close": 3.9, "volume": 500.0}, {"date": "2014-03-26", "close": 3.6, "volume": 691.0}, {"date": "2014-03-28", "close": 3.6, "volume": 57.0}, {"date": "2014-03-31", "close": 3.6, "volume": 128.0}, {"date": "2014-04-01", "close": 3.6, "volume": 82.0}, {"date": "2014-04-02", "close": 3.3, "volume": 579.0}, {"date": "2014-04-04", "close": 3.3, "volume": 33.0}, {"date": "2014-04-07", "close": 3.3, "volume": 1011.0}, {"date": "2014-04-08", "close": 3.3, "volume": 2500.0}, {"date": "2014-04-09", "close": 3.3, "volume": 67.0}, {"date": "2014-04-10", "close": 3.3, "volume": 250.0}, {"date": "2014-04-24", "close": 3.3, "volume": 842.0}, {"date": "2014-04-28", "close": 3.0, "volume": 815.0}, {"date": "2014-04-29", "close": 3.6, "volume": 1667.0}, {"date": "2014-05-05", "close": 3.0, "volume": 333.0}, {"date": "2014-05-07", "close": 3.0, "volume": 1.0}, {"date": "2014-05-09", "close": 3.0, "volume": 11.0}, {"date": "2014-05-13", "close": 3.3, "volume": 9.0}, {"date": "2014-05-15", "close": 3.3, "volume": 83.0}, {"date": "2014-05-19", "close": 3.3, "volume": 250.0}, {"date": "2014-05-20", "close": 3.3, "volume": 428.0}, {"date": "2014-05-22", "close": 3.3, "volume": 485.0}, {"date": "2014-05-23", "close": 3.0, "volume": 26.0}, {"date": "2014-05-26", "close": 3.3, "volume": 469.0}, {"date": "2014-05-27", "close": 3.3, "volume": 2105.0}, {"date": "2014-05-28", "close": 3.6, "volume": 3223.0}, {"date": "2014-06-02", "close": 3.6, "volume": 1396.0}, {"date": "2014-06-03", "close": 3.6, "volume": 1354.0}, {"date": "2014-06-04", "close": 4.2, "volume": 233.0}, {"date": "2014-06-05", "close": 4.5, "volume": 299.0}, {"date": "2014-06-10", "close": 4.2, "volume": 202.0}, {"date": "2014-06-11", "close": 4.2, "volume": 16.0}, {"date": "2014-06-12", "close": 4.2, "volume": 335.0}, {"date": "2014-06-16", "close": 4.2, "volume": 76.0}, {"date": "2014-06-17", "close": 4.2, "volume": 61.0}, {"date": "2014-06-18", "close": 3.0, "volume": 291.0}, {"date": "2014-06-19", "close": 4.5, "volume": 616.0}, {"date": "2014-06-20", "close": 4.8, "volume": 678.0}, {"date": "2014-06-23", "close": 4.5, "volume": 13.0}, {"date": "2014-06-25", "close": 4.8, "volume": 117.0}, {"date": "2014-06-26", "close": 4.5, "volume": 259.0}, {"date": "2014-06-27", "close": 5.1, "volume": 4365.0}, {"date": "2014-06-30", "close": 5.1, "volume": 1086.0}, {"date": "2014-07-01", "close": 4.8, "volume": 467.0}, {"date": "2014-07-03", "close": 5.4, "volume": 9011.0}, {"date": "2014-07-04", "close": 4.8, "volume": 267.0}, {"date": "2014-07-07", "close": 4.8, "volume": 667.0}, {"date": "2014-07-10", "close": 4.8, "volume": 1200.0}, {"date": "2014-07-11", "close": 4.8, "volume": 2167.0}, {"date": "2014-07-14", "close": 5.1, "volume": 6667.0}, {"date": "2014-07-16", "close": 5.1, "volume": 3348.0}, {"date": "2014-07-23", "close": 4.8, "volume": 1590.0}, {"date": "2014-07-24", "close": 4.8, "volume": 1.0}, {"date": "2014-08-01", "close": 4.8, "volume": 2914.0}, {"date": "2014-08-04", "close": 4.8, "volume": 52.0}, {"date": "2014-08-06", "close": 4.8, "volume": 5833.0}, {"date": "2014-08-11", "close": 5.1, "volume": 3414.0}, {"date": "2014-08-13", "close": 5.1, "volume": 3753.0}, {"date": "2014-08-14", "close": 5.1, "volume": 1667.0}, {"date": "2014-08-15", "close": 5.1, "volume": 304.0}, {"date": "2014-08-18", "close": 5.1, "volume": 533.0}, {"date": "2014-08-19", "close": 4.8, "volume": 2782.0}, {"date": "2014-08-20", "close": 5.1, "volume": 817.0}, {"date": "2014-08-21", "close": 4.8, "volume": 783.0}, {"date": "2014-08-22", "close": 5.1, "volume": 7750.0}, {"date": "2014-08-25", "close": 4.2, "volume": 333.0}, {"date": "2014-08-26", "close": 4.2, "volume": 17217.0}, {"date": "2014-08-27", "close": 4.2, "volume": 3333.0}, {"date": "2014-08-28", "close": 4.2, "volume": 1264.0}, {"date": "2014-08-29", "close": 4.5, "volume": 532.0}, {"date": "2014-09-01", "close": 4.2, "volume": 33.0}, {"date": "2014-09-08", "close": 4.2, "volume": 800.0}, {"date": "2014-09-09", "close": 4.2, "volume": 870.0}, {"date": "2014-09-10", "close": 3.9, "volume": 3333.0}, {"date": "2014-09-11", "close": 3.9, "volume": 1667.0}, {"date": "2014-09-17", "close": 3.9, "volume": 3333.0}, {"date": "2014-09-29", "close": 3.9, "volume": 17.0}, {"date": "2014-09-30", "close": 3.9, "volume": 2064.0}, {"date": "2014-10-02", "close": 4.8, "volume": 3333.0}, {"date": "2014-10-06", "close": 4.2, "volume": 200.0}, {"date": "2014-10-07", "close": 3.9, "volume": 133.0}, {"date": "2014-10-09", "close": 3.6, "volume": 3486.0}, {"date": "2014-10-10", "close": 3.3, "volume": 1313.0}, {"date": "2014-10-17", "close": 3.6, "volume": 1846.0}, {"date": "2014-10-22", "close": 3.3, "volume": 133.0}, {"date": "2014-10-23", "close": 3.3, "volume": 170.0}, {"date": "2014-10-27", "close": 3.9, "volume": 1167.0}, {"date": "2014-10-28", "close": 3.9, "volume": 7933.0}, {"date": "2014-10-29", "close": 3.6, "volume": 4500.0}, {"date": "2014-10-30", "close": 4.2, "volume": 2467.0}, {"date": "2014-10-31", "close": 4.2, "volume": 300.0}, {"date": "2014-11-04", "close": 4.2, "volume": 1166.0}, {"date": "2014-11-05", "close": 3.6, "volume": 91.0}, {"date": "2014-11-10", "close": 3.3, "volume": 500.0}, {"date": "2014-11-11", "close": 3.6, "volume": 187.0}, {"date": "2014-11-13", "close": 3.6, "volume": 3333.0}, {"date": "2014-11-14", "close": 3.6, "volume": 333.0}, {"date": "2014-11-21", "close": 3.3, "volume": 3692.0}, {"date": "2014-11-24", "close": 3.0, "volume": 533.0}, {"date": "2014-11-27", "close": 3.0, "volume": 67.0}, {"date": "2014-11-28", "close": 3.0, "volume": 18.0}, {"date": "2014-12-02", "close": 3.6, "volume": 628.0}, {"date": "2014-12-03", "close": 3.0, "volume": 45.0}, {"date": "2014-12-09", "close": 3.0, "volume": 1667.0}, {"date": "2014-12-11", "close": 2.4, "volume": 2250.0}, {"date": "2014-12-17", "close": 2.1, "volume": 33.0}, {"date": "2014-12-18", "close": 2.4, "volume": 5360.0}, {"date": "2014-12-19", "close": 2.1, "volume": 5513.0}, {"date": "2014-12-23", "close": 2.4, "volume": 10211.0}, {"date": "2014-12-29", "close": 2.4, "volume": 333.0}, {"date": "2014-12-30", "close": 2.4, "volume": 1205.0}, {"date": "2015-01-02", "close": 1.8, "volume": 1301.0}, {"date": "2015-01-05", "close": 2.4, "volume": 1301.0}, {"date": "2015-01-06", "close": 2.4, "volume": 67.0}, {"date": "2015-01-08", "close": 2.4, "volume": 203.0}, {"date": "2015-01-09", "close": 3.0, "volume": 7.0}, {"date": "2015-01-12", "close": 3.0, "volume": 160.0}, {"date": "2015-01-15", "close": 2.1, "volume": 7183.0}, {"date": "2015-01-21", "close": 2.1, "volume": 28.0}, {"date": "2015-01-23", "close": 2.1, "volume": 29.0}, {"date": "2015-01-27", "close": 1.8, "volume": 8821.0}, {"date": "2015-01-28", "close": 1.8, "volume": 1166.0}, {"date": "2015-02-02", "close": 2.4, "volume": 333.0}, {"date": "2015-02-03", "close": 2.1, "volume": 105.0}, {"date": "2015-02-05", "close": 2.1, "volume": 895.0}, {"date": "2015-02-09", "close": 2.1, "volume": 1667.0}, {"date": "2015-02-10", "close": 2.1, "volume": 333.0}, {"date": "2015-02-18", "close": 2.4, "volume": 4083.0}, {"date": "2015-02-19", "close": 1.8, "volume": 1167.0}, {"date": "2015-02-23", "close": 2.4, "volume": 844.0}, {"date": "2015-02-26", "close": 2.1, "volume": 786.0}, {"date": "2015-02-27", "close": 1.8, "volume": 4681.0}, {"date": "2015-03-02", "close": 2.1, "volume": 4667.0}, {"date": "2015-03-03", "close": 1.8, "volume": 667.0}, {"date": "2015-03-04", "close": 2.1, "volume": 1100.0}, {"date": "2015-03-11", "close": 2.1, "volume": 290.0}, {"date": "2015-03-13", "close": 1.8, "volume": 933.0}, {"date": "2015-03-17", "close": 1.8, "volume": 3.0}, {"date": "2015-03-18", "close": 1.8, "volume": 12397.0}, {"date": "2015-03-19", "close": 1.8, "volume": 1766.0}, {"date": "2015-03-20", "close": 1.8, "volume": 3433.0}, {"date": "2015-03-24", "close": 1.8, "volume": 77.0}, {"date": "2015-03-25", "close": 1.8, "volume": 457.0}, {"date": "2015-03-26", "close": 2.1, "volume": 340.0}, {"date": "2015-03-27", "close": 2.1, "volume": 950.0}, {"date": "2015-04-01", "close": 2.1, "volume": 10333.0}, {"date": "2015-04-02", "close": 2.1, "volume": 466.0}, {"date": "2015-04-08", "close": 1.5, "volume": 684.0}, {"date": "2015-04-09", "close": 2.1, "volume": 467.0}, {"date": "2015-04-10", "close": 1.8, "volume": 200.0}, {"date": "2015-04-14", "close": 1.8, "volume": 78.0}, {"date": "2015-04-15", "close": 1.8, "volume": 500.0}, {"date": "2015-04-20", "close": 1.5, "volume": 81.0}, {"date": "2015-04-23", "close": 1.5, "volume": 1333.0}, {"date": "2015-05-01", "close": 1.5, "volume": 29440.0}, {"date": "2015-05-05", "close": 1.5, "volume": 800.0}, {"date": "2015-05-07", "close": 1.5, "volume": 5867.0}, {"date": "2015-05-11", "close": 1.5, "volume": 3684.0}, {"date": "2015-05-12", "close": 1.5, "volume": 20550.0}, {"date": "2015-05-13", "close": 1.8, "volume": 5487.0}, {"date": "2015-05-14", "close": 1.8, "volume": 1180.0}, {"date": "2015-05-18", "close": 1.8, "volume": 184.0}, {"date": "2015-05-19", "close": 2.1, "volume": 3000.0}, {"date": "2015-05-20", "close": 1.8, "volume": 23.0}, {"date": "2015-05-22", "close": 1.5, "volume": 13566.0}, {"date": "2015-05-25", "close": 1.8, "volume": 8043.0}, {"date": "2015-05-26", "close": 1.5, "volume": 1333.0}, {"date": "2015-05-29", "close": 1.5, "volume": 7148.0}, {"date": "2015-06-01", "close": 1.8, "volume": 723.0}, {"date": "2015-06-02", "close": 1.5, "volume": 10374.0}, {"date": "2015-06-03", "close": 1.5, "volume": 287.0}, {"date": "2015-06-04", "close": 1.5, "volume": 4860.0}, {"date": "2015-06-09", "close": 1.5, "volume": 2333.0}, {"date": "2015-06-12", "close": 1.2, "volume": 100.0}, {"date": "2015-06-15", "close": 1.2, "volume": 81.0}, {"date": "2015-06-16", "close": 1.2, "volume": 3459.0}, {"date": "2015-06-17", "close": 1.2, "volume": 68.0}, {"date": "2015-06-18", "close": 1.2, "volume": 13.0}, {"date": "2015-06-19", "close": 1.2, "volume": 6667.0}, {"date": "2015-06-22", "close": 1.2, "volume": 36.0}, {"date": "2015-06-23", "close": 1.2, "volume": 4459.0}, {"date": "2015-06-30", "close": 0.9, "volume": 4265.0}, {"date": "2015-07-01", "close": 1.2, "volume": 2323.0}, {"date": "2015-07-02", "close": 1.2, "volume": 21.0}, {"date": "2015-07-03", "close": 1.2, "volume": 1000.0}, {"date": "2015-07-06", "close": 1.2, "volume": 833.0}, {"date": "2015-07-07", "close": 1.2, "volume": 2171.0}, {"date": "2015-07-09", "close": 1.2, "volume": 20000.0}, {"date": "2015-07-10", "close": 1.2, "volume": 1.0}, {"date": "2015-07-13", "close": 1.2, "volume": 1667.0}, {"date": "2015-07-14", "close": 1.2, "volume": 72.0}, {"date": "2015-07-16", "close": 1.2, "volume": 712.0}, {"date": "2015-07-20", "close": 1.5, "volume": 43180.0}, {"date": "2015-07-21", "close": 1.5, "volume": 10993.0}, {"date": "2015-07-22", "close": 1.5, "volume": 7.0}, {"date": "2015-07-24", "close": 1.2, "volume": 417.0}, {"date": "2015-07-28", "close": 1.5, "volume": 3735.0}, {"date": "2015-08-03", "close": 1.2, "volume": 3167.0}, {"date": "2015-08-05", "close": 1.2, "volume": 11.0}, {"date": "2015-08-07", "close": 1.2, "volume": 5359.0}, {"date": "2015-08-13", "close": 1.2, "volume": 4792.0}, {"date": "2015-08-17", "close": 1.2, "volume": 22039.0}, {"date": "2015-08-19", "close": 1.2, "volume": 5000.0}, {"date": "2015-08-20", "close": 1.2, "volume": 0.0}, {"date": "2015-08-21", "close": 1.2, "volume": 4000.0}, {"date": "2015-08-24", "close": 0.9, "volume": 6333.0}, {"date": "2015-08-25", "close": 1.2, "volume": 3167.0}, {"date": "2015-08-26", "close": 1.2, "volume": 1753.0}, {"date": "2015-08-27", "close": 1.2, "volume": 7447.0}, {"date": "2015-08-28", "close": 1.5, "volume": 3367.0}, {"date": "2015-08-31", "close": 1.5, "volume": 2117.0}, {"date": "2015-09-03", "close": 1.2, "volume": 12667.0}, {"date": "2015-09-04", "close": 1.2, "volume": 1667.0}, {"date": "2015-09-07", "close": 1.5, "volume": 2940.0}, {"date": "2015-09-10", "close": 1.5, "volume": 25433.0}, {"date": "2015-09-11", "close": 1.5, "volume": 18663.0}, {"date": "2015-09-14", "close": 1.5, "volume": 2000.0}, {"date": "2015-09-17", "close": 1.2, "volume": 1681.0}, {"date": "2015-09-18", "close": 1.5, "volume": 9220.0}, {"date": "2015-09-21", "close": 1.5, "volume": 4767.0}, {"date": "2015-09-23", "close": 1.8, "volume": 21351.0}, {"date": "2015-09-24", "close": 1.8, "volume": 6150.0}, {"date": "2015-09-25", "close": 1.8, "volume": 13500.0}, {"date": "2015-09-28", "close": 1.8, "volume": 7366.0}, {"date": "2015-09-29", "close": 1.8, "volume": 5489.0}, {"date": "2015-09-30", "close": 1.8, "volume": 6946.0}, {"date": "2015-10-01", "close": 1.8, "volume": 717.0}, {"date": "2015-10-06", "close": 1.8, "volume": 10000.0}, {"date": "2015-10-07", "close": 1.8, "volume": 1000.0}, {"date": "2015-10-08", "close": 1.8, "volume": 1590.0}, {"date": "2015-10-09", "close": 1.8, "volume": 30.0}, {"date": "2015-10-12", "close": 1.8, "volume": 36411.0}, {"date": "2015-10-13", "close": 1.8, "volume": 5.0}, {"date": "2015-10-19", "close": 1.8, "volume": 20041.0}, {"date": "2015-10-20", "close": 1.8, "volume": 6717.0}, {"date": "2015-10-21", "close": 2.7, "volume": 37140.0}, {"date": "2015-10-22", "close": 3.3, "volume": 57224.0}, {"date": "2015-10-26", "close": 4.5, "volume": 413521.0}, {"date": "2015-10-27", "close": 3.9, "volume": 102765.0}, {"date": "2015-10-28", "close": 4.2, "volume": 88894.0}, {"date": "2015-10-29", "close": 6.9, "volume": 295618.0}, {"date": "2015-10-30", "close": 7.2, "volume": 458789.0}, {"date": "2015-11-02", "close": 9.3, "volume": 418402.0}, {"date": "2015-11-03", "close": 8.4, "volume": 208776.0}, {"date": "2015-11-04", "close": 6.9, "volume": 210255.0}, {"date": "2015-11-05", "close": 7.5, "volume": 136962.0}, {"date": "2015-11-06", "close": 7.5, "volume": 60442.0}, {"date": "2015-11-10", "close": 8.7, "volume": 248902.0}, {"date": "2015-11-11", "close": 12.9, "volume": 482543.0}, {"date": "2015-11-12", "close": 9.9, "volume": 396814.0}, {"date": "2015-11-13", "close": 14.4, "volume": 640026.0}, {"date": "2015-11-16", "close": 14.4, "volume": 623261.0}, {"date": "2015-11-17", "close": 14.4, "volume": 260317.0}, {"date": "2015-11-18", "close": 14.7, "volume": 12411.0}, {"date": "2015-11-20", "close": 14.4, "volume": 122092.0}, {"date": "2015-11-23", "close": 15.0, "volume": 220627.0}, {"date": "2015-11-24", "close": 15.9, "volume": 129312.0}, {"date": "2015-11-25", "close": 15.6, "volume": 75406.0}, {"date": "2015-11-26", "close": 15.6, "volume": 117566.0}, {"date": "2015-11-27", "close": 15.9, "volume": 54002.0}, {"date": "2015-11-30", "close": 17.4, "volume": 196081.0}, {"date": "2015-12-01", "close": 15.9, "volume": 135015.0}, {"date": "2015-12-02", "close": 14.4, "volume": 140374.0}, {"date": "2015-12-03", "close": 13.8, "volume": 170865.0}, {"date": "2015-12-04", "close": 14.4, "volume": 78868.0}, {"date": "2015-12-07", "close": 12.9, "volume": 58367.0}, {"date": "2015-12-08", "close": 12.3, "volume": 65414.0}, {"date": "2015-12-09", "close": 11.4, "volume": 39958.0}, {"date": "2015-12-10", "close": 11.4, "volume": 22502.0}, {"date": "2015-12-11", "close": 12.6, "volume": 77051.0}, {"date": "2015-12-14", "close": 11.7, "volume": 35772.0}, {"date": "2015-12-15", "close": 10.8, "volume": 21108.0}, {"date": "2015-12-16", "close": 10.2, "volume": 25013.0}, {"date": "2015-12-17", "close": 10.2, "volume": 12968.0}, {"date": "2015-12-18", "close": 10.8, "volume": 29152.0}, {"date": "2015-12-21", "close": 12.0, "volume": 46401.0}, {"date": "2015-12-22", "close": 11.4, "volume": 36051.0}, {"date": "2015-12-23", "close": 11.4, "volume": 15344.0}, {"date": "2015-12-24", "close": 10.5, "volume": 10814.0}, {"date": "2015-12-29", "close": 9.6, "volume": 76901.0}, {"date": "2015-12-30", "close": 8.4, "volume": 68718.0}, {"date": "2015-12-31", "close": 8.7, "volume": 26874.0}, {"date": "2016-01-04", "close": 9.0, "volume": 48078.0}, {"date": "2016-01-05", "close": 10.5, "volume": 66601.0}, {"date": "2016-01-06", "close": 10.5, "volume": 88471.0}, {"date": "2016-01-07", "close": 9.0, "volume": 29261.0}, {"date": "2016-01-08", "close": 10.2, "volume": 44307.0}, {"date": "2016-01-18", "close": 8.4, "volume": 44223.0}, {"date": "2016-01-19", "close": 8.1, "volume": 16870.0}, {"date": "2016-01-20", "close": 7.5, "volume": 35917.0}, {"date": "2016-01-21", "close": 7.2, "volume": 16158.0}, {"date": "2016-01-22", "close": 7.2, "volume": 10287.0}, {"date": "2016-01-25", "close": 8.1, "volume": 5989.0}, {"date": "2016-01-27", "close": 7.8, "volume": 17266.0}, {"date": "2016-01-28", "close": 7.5, "volume": 10743.0}, {"date": "2016-01-29", "close": 7.8, "volume": 13839.0}, {"date": "2016-02-01", "close": 7.5, "volume": 6106.0}, {"date": "2016-02-02", "close": 8.1, "volume": 11747.0}, {"date": "2016-02-03", "close": 8.7, "volume": 76323.0}, {"date": "2016-02-04", "close": 8.1, "volume": 27223.0}, {"date": "2016-02-05", "close": 7.5, "volume": 16327.0}, {"date": "2016-02-08", "close": 11.4, "volume": 296496.0}, {"date": "2016-02-09", "close": 9.9, "volume": 119939.0}, {"date": "2016-02-10", "close": 9.6, "volume": 81877.0}, {"date": "2016-02-11", "close": 9.9, "volume": 29664.0}, {"date": "2016-02-12", "close": 9.0, "volume": 46364.0}, {"date": "2016-02-15", "close": 8.7, "volume": 56922.0}, {"date": "2016-02-16", "close": 7.8, "volume": 60396.0}, {"date": "2016-02-17", "close": 8.4, "volume": 35482.0}, {"date": "2016-02-18", "close": 8.1, "volume": 29102.0}, {"date": "2016-02-19", "close": 7.8, "volume": 5925.0}, {"date": "2016-02-22", "close": 7.8, "volume": 18020.0}, {"date": "2016-02-23", "close": 8.1, "volume": 14434.0}, {"date": "2016-02-24", "close": 8.1, "volume": 31501.0}, {"date": "2016-02-25", "close": 8.1, "volume": 19159.0}, {"date": "2016-02-26", "close": 7.8, "volume": 15409.0}, {"date": "2016-02-29", "close": 8.7, "volume": 34450.0}, {"date": "2016-03-01", "close": 9.3, "volume": 125480.0}, {"date": "2016-03-02", "close": 9.0, "volume": 48557.0}, {"date": "2016-03-03", "close": 9.9, "volume": 133067.0}, {"date": "2016-04-05", "close": 9.3, "volume": 492257.0}, {"date": "2016-04-06", "close": 9.3, "volume": 230128.0}, {"date": "2016-04-07", "close": 9.0, "volume": 94047.0}, {"date": "2016-04-08", "close": 9.0, "volume": 71020.0}, {"date": "2016-04-11", "close": 10.2, "volume": 330491.0}, {"date": "2016-04-12", "close": 10.5, "volume": 166950.0}, {"date": "2016-04-13", "close": 11.1, "volume": 217890.0}, {"date": "2016-04-14", "close": 12.0, "volume": 199198.0}, {"date": "2016-04-15", "close": 12.9, "volume": 249120.0}, {"date": "2016-04-18", "close": 12.9, "volume": 250984.0}, {"date": "2016-04-19", "close": 12.3, "volume": 158421.0}, {"date": "2016-04-20", "close": 12.0, "volume": 135353.0}, {"date": "2016-04-21", "close": 12.6, "volume": 140153.0}, {"date": "2016-04-22", "close": 12.6, "volume": 53511.0}, {"date": "2016-04-26", "close": 11.7, "volume": 85411.0}, {"date": "2016-04-27", "close": 11.1, "volume": 67225.0}, {"date": "2016-04-28", "close": 10.5, "volume": 72632.0}, {"date": "2016-04-29", "close": 11.4, "volume": 44708.0}, {"date": "2016-05-02", "close": 10.8, "volume": 63685.0}, {"date": "2016-05-03", "close": 10.5, "volume": 36697.0}, {"date": "2016-05-04", "close": 10.8, "volume": 53414.0}, {"date": "2016-05-05", "close": 14.1, "volume": 294703.0}, {"date": "2016-05-06", "close": 13.2, "volume": 280603.0}, {"date": "2016-05-09", "close": 12.9, "volume": 69868.0}, {"date": "2016-05-10", "close": 12.3, "volume": 41873.0}, {"date": "2016-05-11", "close": 15.0, "volume": 284476.0}, {"date": "2016-05-12", "close": 15.0, "volume": 303227.0}, {"date": "2016-05-13", "close": 15.0, "volume": 69479.0}, {"date": "2016-05-16", "close": 19.2, "volume": 256821.0}, {"date": "2016-05-17", "close": 23.4, "volume": 627693.0}, {"date": "2016-05-18", "close": 20.1, "volume": 371705.0}, {"date": "2016-05-19", "close": 21.0, "volume": 204865.0}, {"date": "2016-05-20", "close": 22.5, "volume": 335471.0}, {"date": "2016-05-23", "close": 24.6, "volume": 411377.0}, {"date": "2016-05-24", "close": 26.4, "volume": 407514.0}, {"date": "2016-05-25", "close": 30.0, "volume": 387268.0}, {"date": "2016-05-26", "close": 27.6, "volume": 321042.0}, {"date": "2016-05-27", "close": 29.4, "volume": 238514.0}, {"date": "2016-05-30", "close": 30.0, "volume": 138413.0}, {"date": "2016-05-31", "close": 29.4, "volume": 188809.0}, {"date": "2016-06-01", "close": 27.9, "volume": 123839.0}, {"date": "2016-06-02", "close": 25.2, "volume": 231278.0}, {"date": "2016-06-03", "close": 24.6, "volume": 175850.0}, {"date": "2016-06-06", "close": 25.2, "volume": 120145.0}, {"date": "2016-06-07", "close": 25.8, "volume": 71977.0}, {"date": "2016-06-08", "close": 27.0, "volume": 156022.0}, {"date": "2016-06-09", "close": 26.7, "volume": 164352.0}, {"date": "2016-06-10", "close": 25.8, "volume": 68538.0}, {"date": "2016-06-14", "close": 22.2, "volume": 182535.0}, {"date": "2016-06-15", "close": 22.8, "volume": 144376.0}, {"date": "2016-06-16", "close": 22.2, "volume": 48839.0}, {"date": "2016-06-17", "close": 21.6, "volume": 42281.0}, {"date": "2016-06-20", "close": 23.1, "volume": 114245.0}, {"date": "2016-06-21", "close": 21.9, "volume": 64028.0}, {"date": "2016-06-22", "close": 21.0, "volume": 55456.0}, {"date": "2016-06-23", "close": 20.4, "volume": 72270.0}, {"date": "2016-06-24", "close": 19.2, "volume": 190419.0}, {"date": "2016-06-27", "close": 18.6, "volume": 55717.0}, {"date": "2016-06-29", "close": 20.7, "volume": 116842.0}, {"date": "2016-06-30", "close": 20.1, "volume": 32296.0}, {"date": "2016-07-01", "close": 21.6, "volume": 54263.0}, {"date": "2016-07-04", "close": 25.5, "volume": 296122.0}, {"date": "2016-07-05", "close": 24.0, "volume": 136572.0}, {"date": "2016-07-06", "close": 22.8, "volume": 94849.0}, {"date": "2016-07-07", "close": 22.8, "volume": 101247.0}, {"date": "2016-07-08", "close": 22.8, "volume": 45599.0}, {"date": "2016-07-11", "close": 24.0, "volume": 52765.0}, {"date": "2016-07-12", "close": 22.5, "volume": 62322.0}, {"date": "2016-07-13", "close": 21.9, "volume": 38687.0}, {"date": "2016-07-14", "close": 21.0, "volume": 27418.0}, {"date": "2016-07-15", "close": 21.9, "volume": 37606.0}, {"date": "2016-07-18", "close": 21.3, "volume": 29423.0}, {"date": "2016-07-19", "close": 21.0, "volume": 34261.0}, {"date": "2016-07-20", "close": 20.4, "volume": 22922.0}, {"date": "2016-07-21", "close": 20.1, "volume": 24526.0}, {"date": "2016-07-22", "close": 22.8, "volume": 126518.0}, {"date": "2016-07-25", "close": 21.0, "volume": 44780.0}, {"date": "2016-07-26", "close": 21.0, "volume": 25530.0}, {"date": "2016-07-27", "close": 21.6, "volume": 68879.0}, {"date": "2016-07-28", "close": 22.2, "volume": 31771.0}, {"date": "2016-07-29", "close": 21.6, "volume": 40335.0}, {"date": "2016-08-01", "close": 21.3, "volume": 35552.0}, {"date": "2016-08-02", "close": 20.4, "volume": 38643.0}, {"date": "2016-08-03", "close": 19.5, "volume": 32631.0}, {"date": "2016-08-04", "close": 21.0, "volume": 62997.0}, {"date": "2016-08-05", "close": 20.4, "volume": 48015.0}, {"date": "2016-08-08", "close": 21.6, "volume": 82461.0}, {"date": "2016-08-09", "close": 21.6, "volume": 49196.0}, {"date": "2016-08-10", "close": 20.7, "volume": 97773.0}, {"date": "2016-08-11", "close": 20.4, "volume": 29532.0}, {"date": "2016-08-12", "close": 20.4, "volume": 36563.0}, {"date": "2016-08-15", "close": 20.1, "volume": 35782.0}, {"date": "2016-08-16", "close": 18.0, "volume": 199721.0}, {"date": "2016-08-17", "close": 16.5, "volume": 124066.0}, {"date": "2016-08-18", "close": 17.4, "volume": 72104.0}, {"date": "2016-08-19", "close": 18.0, "volume": 24353.0}, {"date": "2016-08-22", "close": 17.7, "volume": 19014.0}, {"date": "2016-08-23", "close": 17.1, "volume": 28573.0}, {"date": "2016-08-24", "close": 12.9, "volume": 347841.0}, {"date": "2016-08-25", "close": 9.3, "volume": 694239.0}, {"date": "2016-08-26", "close": 11.7, "volume": 525233.0}, {"date": "2016-08-29", "close": 10.2, "volume": 208041.0}, {"date": "2016-08-30", "close": 10.8, "volume": 122043.0}, {"date": "2016-08-31", "close": 10.5, "volume": 144099.0}, {"date": "2016-09-01", "close": 9.9, "volume": 68162.0}, {"date": "2016-09-02", "close": 10.5, "volume": 62383.0}, {"date": "2016-09-07", "close": 12.0, "volume": 500658.0}, {"date": "2016-09-08", "close": 11.7, "volume": 89154.0}, {"date": "2016-09-09", "close": 13.5, "volume": 115857.0}, {"date": "2016-09-12", "close": 14.1, "volume": 157730.0}, {"date": "2016-09-13", "close": 15.3, "volume": 92069.0}, {"date": "2016-09-14", "close": 16.8, "volume": 159716.0}, {"date": "2016-09-15", "close": 18.6, "volume": 199049.0}, {"date": "2016-09-16", "close": 18.3, "volume": 138103.0}, {"date": "2016-09-19", "close": 18.9, "volume": 21953.0}, {"date": "2016-09-20", "close": 17.1, "volume": 187181.0}, {"date": "2016-09-21", "close": 17.7, "volume": 120083.0}, {"date": "2016-09-22", "close": 16.5, "volume": 59599.0}, {"date": "2016-09-23", "close": 14.7, "volume": 179672.0}, {"date": "2016-09-26", "close": 14.1, "volume": 102077.0}, {"date": "2016-09-27", "close": 14.4, "volume": 79441.0}, {"date": "2016-09-28", "close": 13.8, "volume": 48218.0}, {"date": "2016-09-29", "close": 13.2, "volume": 45803.0}, {"date": "2016-09-30", "close": 13.5, "volume": 51825.0}, {"date": "2016-10-03", "close": 14.1, "volume": 69375.0}, {"date": "2016-10-04", "close": 13.5, "volume": 50037.0}, {"date": "2016-10-05", "close": 12.6, "volume": 53992.0}, {"date": "2016-10-06", "close": 12.9, "volume": 39033.0}, {"date": "2016-10-07", "close": 12.9, "volume": 32513.0}, {"date": "2016-10-10", "close": 12.3, "volume": 34228.0}, {"date": "2016-10-11", "close": 12.3, "volume": 24520.0}, {"date": "2016-10-12", "close": 12.3, "volume": 34366.0}, {"date": "2016-10-13", "close": 12.3, "volume": 32364.0}, {"date": "2016-10-14", "close": 12.3, "volume": 59529.0}, {"date": "2016-10-17", "close": 12.0, "volume": 43289.0}, {"date": "2016-10-18", "close": 11.7, "volume": 19704.0}, {"date": "2016-10-19", "close": 12.0, "volume": 39437.0}, {"date": "2016-10-20", "close": 13.8, "volume": 165764.0}, {"date": "2016-10-21", "close": 12.9, "volume": 49588.0}, {"date": "2016-10-24", "close": 12.3, "volume": 38267.0}, {"date": "2016-10-25", "close": 12.0, "volume": 42761.0}, {"date": "2016-10-26", "close": 11.4, "volume": 92524.0}, {"date": "2016-10-27", "close": 11.1, "volume": 44290.0}, {"date": "2016-10-28", "close": 11.1, "volume": 28246.0}, {"date": "2016-10-31", "close": 11.4, "volume": 51314.0}, {"date": "2016-11-01", "close": 10.8, "volume": 32108.0}, {"date": "2016-11-02", "close": 10.2, "volume": 89948.0}, {"date": "2016-11-03", "close": 9.3, "volume": 91700.0}, {"date": "2016-11-04", "close": 9.6, "volume": 116778.0}, {"date": "2016-11-16", "close": 9.0, "volume": 201866.0}, {"date": "2016-11-17", "close": 8.7, "volume": 63364.0}, {"date": "2016-11-18", "close": 11.4, "volume": 337808.0}, {"date": "2016-11-21", "close": 10.5, "volume": 59084.0}, {"date": "2016-11-22", "close": 9.9, "volume": 58685.0}, {"date": "2016-11-23", "close": 9.9, "volume": 48137.0}, {"date": "2016-11-24", "close": 9.6, "volume": 32305.0}, {"date": "2016-11-25", "close": 9.6, "volume": 23838.0}, {"date": "2016-11-28", "close": 9.9, "volume": 11718.0}, {"date": "2016-11-29", "close": 10.2, "volume": 23337.0}, {"date": "2016-11-30", "close": 9.9, "volume": 25223.0}, {"date": "2016-12-01", "close": 9.3, "volume": 35331.0}, {"date": "2016-12-02", "close": 9.3, "volume": 23932.0}, {"date": "2016-12-05", "close": 9.0, "volume": 28626.0}, {"date": "2016-12-06", "close": 9.0, "volume": 41994.0}, {"date": "2016-12-07", "close": 9.9, "volume": 36957.0}, {"date": "2016-12-08", "close": 9.6, "volume": 39959.0}, {"date": "2016-12-09", "close": 9.0, "volume": 44965.0}, {"date": "2016-12-12", "close": 9.3, "volume": 53709.0}, {"date": "2016-12-13", "close": 9.0, "volume": 23227.0}, {"date": "2016-12-14", "close": 9.0, "volume": 41631.0}, {"date": "2016-12-15", "close": 9.3, "volume": 34236.0}, {"date": "2016-12-16", "close": 9.3, "volume": 78419.0}, {"date": "2016-12-19", "close": 9.0, "volume": 50274.0}, {"date": "2016-12-20", "close": 8.7, "volume": 36457.0}, {"date": "2016-12-21", "close": 8.7, "volume": 11501.0}, {"date": "2016-12-22", "close": 11.1, "volume": 204392.0}, {"date": "2016-12-23", "close": 10.2, "volume": 72223.0}, {"date": "2016-12-28", "close": 9.6, "volume": 32682.0}, {"date": "2016-12-29", "close": 9.6, "volume": 20501.0}, {"date": "2016-12-30", "close": 9.6, "volume": 33217.0}, {"date": "2017-01-03", "close": 9.6, "volume": 28658.0}, {"date": "2017-01-04", "close": 9.6, "volume": 16913.0}, {"date": "2017-01-05", "close": 9.6, "volume": 39296.0}, {"date": "2017-01-06", "close": 9.9, "volume": 34045.0}, {"date": "2017-01-09", "close": 9.6, "volume": 18999.0}, {"date": "2017-01-10", "close": 9.3, "volume": 23103.0}, {"date": "2017-01-11", "close": 9.3, "volume": 8506.0}, {"date": "2017-01-12", "close": 9.3, "volume": 146376.0}, {"date": "2017-01-13", "close": 9.3, "volume": 61157.0}, {"date": "2017-01-16", "close": 9.0, "volume": 17169.0}, {"date": "2017-01-17", "close": 9.0, "volume": 12089.0}, {"date": "2017-01-18", "close": 9.0, "volume": 12701.0}, {"date": "2017-01-19", "close": 9.3, "volume": 16955.0}, {"date": "2017-01-24", "close": 9.6, "volume": 205921.0}, {"date": "2017-01-25", "close": 8.7, "volume": 88726.0}, {"date": "2017-01-27", "close": 8.7, "volume": 35789.0}, {"date": "2017-01-30", "close": 8.7, "volume": 30002.0}, {"date": "2017-01-31", "close": 8.7, "volume": 28377.0}, {"date": "2017-02-01", "close": 8.4, "volume": 44840.0}, {"date": "2017-02-02", "close": 8.1, "volume": 32559.0}, {"date": "2017-02-03", "close": 8.1, "volume": 31334.0}, {"date": "2017-02-06", "close": 7.8, "volume": 48623.0}, {"date": "2017-02-07", "close": 7.8, "volume": 9202.0}, {"date": "2017-02-08", "close": 8.1, "volume": 27312.0}, {"date": "2017-02-09", "close": 8.1, "volume": 5575.0}, {"date": "2017-02-10", "close": 8.1, "volume": 5884.0}, {"date": "2017-02-13", "close": 8.1, "volume": 35338.0}, {"date": "2017-02-14", "close": 8.4, "volume": 17371.0}, {"date": "2017-02-15", "close": 8.4, "volume": 22547.0}, {"date": "2017-02-16", "close": 8.1, "volume": 11813.0}, {"date": "2017-02-17", "close": 8.4, "volume": 19861.0}, {"date": "2017-02-20", "close": 8.4, "volume": 10899.0}, {"date": "2017-02-21", "close": 8.1, "volume": 7532.0}, {"date": "2017-02-22", "close": 8.1, "volume": 25277.0}, {"date": "2017-02-23", "close": 8.1, "volume": 3036.0}, {"date": "2017-02-24", "close": 8.4, "volume": 9924.0}, {"date": "2017-02-27", "close": 8.4, "volume": 59079.0}, {"date": "2017-02-28", "close": 8.1, "volume": 13499.0}, {"date": "2017-03-01", "close": 8.1, "volume": 52642.0}, {"date": "2017-03-02", "close": 7.8, "volume": 38722.0}, {"date": "2017-03-03", "close": 7.5, "volume": 48739.0}, {"date": "2017-03-06", "close": 6.6, "volume": 105676.0}, {"date": "2017-03-07", "close": 6.3, "volume": 102895.0}, {"date": "2017-03-08", "close": 6.9, "volume": 71013.0}, {"date": "2017-03-09", "close": 6.6, "volume": 22674.0}, {"date": "2017-03-10", "close": 6.6, "volume": 19064.0}, {"date": "2017-03-13", "close": 6.3, "volume": 21934.0}, {"date": "2017-03-14", "close": 6.6, "volume": 21430.0}, {"date": "2017-03-15", "close": 6.3, "volume": 25831.0}, {"date": "2017-03-16", "close": 6.6, "volume": 15265.0}, {"date": "2017-03-17", "close": 6.9, "volume": 5872.0}, {"date": "2017-03-20", "close": 6.9, "volume": 16078.0}, {"date": "2017-03-21", "close": 6.9, "volume": 13069.0}, {"date": "2017-03-22", "close": 6.6, "volume": 7253.0}, {"date": "2017-03-23", "close": 6.6, "volume": 7280.0}, {"date": "2017-03-24", "close": 6.9, "volume": 26076.0}, {"date": "2017-03-27", "close": 6.6, "volume": 4740.0}, {"date": "2017-03-28", "close": 6.6, "volume": 6360.0}, {"date": "2017-03-29", "close": 6.6, "volume": 9219.0}, {"date": "2017-03-30", "close": 6.9, "volume": 25941.0}, {"date": "2017-03-31", "close": 7.5, "volume": 74941.0}, {"date": "2017-04-03", "close": 7.2, "volume": 32748.0}, {"date": "2017-04-04", "close": 6.6, "volume": 72246.0}, {"date": "2017-04-05", "close": 6.6, "volume": 2470.0}, {"date": "2017-04-06", "close": 6.6, "volume": 3265.0}, {"date": "2017-04-07", "close": 6.6, "volume": 6197.0}, {"date": "2017-04-10", "close": 6.6, "volume": 5288.0}, {"date": "2017-04-11", "close": 6.6, "volume": 13988.0}, {"date": "2017-04-12", "close": 6.3, "volume": 11206.0}, {"date": "2017-04-13", "close": 6.3, "volume": 15016.0}, {"date": "2017-04-18", "close": 6.3, "volume": 24080.0}, {"date": "2017-04-19", "close": 6.3, "volume": 15410.0}, {"date": "2017-04-20", "close": 6.3, "volume": 45486.0}, {"date": "2017-04-21", "close": 6.0, "volume": 6286.0}, {"date": "2017-04-24", "close": 6.0, "volume": 7293.0}, {"date": "2017-04-26", "close": 5.1, "volume": 68493.0}, {"date": "2017-04-27", "close": 5.1, "volume": 22188.0}, {"date": "2017-04-28", "close": 4.8, "volume": 47070.0}, {"date": "2017-05-01", "close": 5.1, "volume": 23575.0}, {"date": "2017-05-02", "close": 4.8, "volume": 12099.0}, {"date": "2017-05-03", "close": 4.5, "volume": 16317.0}, {"date": "2017-05-04", "close": 3.9, "volume": 65696.0}, {"date": "2017-05-05", "close": 4.5, "volume": 76205.0}, {"date": "2017-05-08", "close": 4.2, "volume": 47436.0}, {"date": "2017-05-09", "close": 3.9, "volume": 56139.0}, {"date": "2017-05-10", "close": 4.2, "volume": 28937.0}, {"date": "2017-05-11", "close": 4.2, "volume": 59564.0}, {"date": "2017-05-12", "close": 4.2, "volume": 9457.0}, {"date": "2017-05-15", "close": 4.2, "volume": 22054.0}, {"date": "2017-05-16", "close": 4.2, "volume": 19531.0}, {"date": "2017-05-17", "close": 3.9, "volume": 29509.0}, {"date": "2017-05-18", "close": 3.3, "volume": 83557.0}, {"date": "2017-05-19", "close": 4.2, "volume": 114124.0}, {"date": "2017-05-22", "close": 4.2, "volume": 32238.0}, {"date": "2017-05-23", "close": 3.3, "volume": 79034.0}, {"date": "2017-05-24", "close": 3.3, "volume": 72872.0}, {"date": "2017-05-25", "close": 3.3, "volume": 7011.0}, {"date": "2017-05-26", "close": 3.6, "volume": 18625.0}, {"date": "2017-05-29", "close": 3.3, "volume": 25981.0}, {"date": "2017-05-30", "close": 3.3, "volume": 4161.0}, {"date": "2017-05-31", "close": 3.3, "volume": 2395.0}, {"date": "2017-06-13", "close": 3.6, "volume": 40683.0}, {"date": "2017-06-14", "close": 3.45, "volume": 14840.0}, {"date": "2017-06-15", "close": 3.45, "volume": 17776.0}, {"date": "2017-06-16", "close": 3.45, "volume": 3627.0}, {"date": "2017-06-19", "close": 3.15, "volume": 20465.0}, {"date": "2017-06-20", "close": 3.0, "volume": 19950.0}, {"date": "2017-06-21", "close": 2.85, "volume": 24357.0}, {"date": "2017-06-22", "close": 2.7, "volume": 8444.0}, {"date": "2017-06-23", "close": 2.7, "volume": 11922.0}, {"date": "2017-06-26", "close": 2.55, "volume": 37945.0}, {"date": "2017-06-27", "close": 2.55, "volume": 13750.0}, {"date": "2017-06-28", "close": 2.4, "volume": 23459.0}, {"date": "2017-06-29", "close": 2.4, "volume": 21967.0}, {"date": "2017-06-30", "close": 2.55, "volume": 22797.0}, {"date": "2017-07-03", "close": 2.4, "volume": 10397.0}, {"date": "2017-07-04", "close": 2.25, "volume": 35150.0}, {"date": "2017-07-05", "close": 1.95, "volume": 107163.0}, {"date": "2017-07-06", "close": 1.95, "volume": 15511.0}, {"date": "2017-07-07", "close": 2.25, "volume": 29195.0}, {"date": "2017-07-10", "close": 2.25, "volume": 22494.0}, {"date": "2017-07-11", "close": 2.1, "volume": 38260.0}, {"date": "2017-07-12", "close": 2.1, "volume": 15100.0}, {"date": "2017-07-13", "close": 1.95, "volume": 7752.0}, {"date": "2017-07-14", "close": 1.95, "volume": 14614.0}, {"date": "2017-07-17", "close": 2.1, "volume": 51786.0}, {"date": "2017-07-18", "close": 1.95, "volume": 10354.0}, {"date": "2017-07-19", "close": 1.95, "volume": 7383.0}, {"date": "2017-07-20", "close": 2.1, "volume": 2617.0}, {"date": "2017-07-21", "close": 2.1, "volume": 9455.0}, {"date": "2017-07-24", "close": 1.95, "volume": 11641.0}, {"date": "2017-07-25", "close": 1.95, "volume": 25788.0}, {"date": "2017-07-26", "close": 1.95, "volume": 42173.0}, {"date": "2017-07-27", "close": 2.1, "volume": 11372.0}, {"date": "2017-07-28", "close": 2.1, "volume": 1299.0}, {"date": "2017-07-31", "close": 1.95, "volume": 5937.0}, {"date": "2017-08-01", "close": 2.7, "volume": 198537.0}, {"date": "2017-08-02", "close": 2.55, "volume": 135605.0}, {"date": "2017-08-03", "close": 2.4, "volume": 45196.0}, {"date": "2017-08-04", "close": 2.4, "volume": 25951.0}, {"date": "2017-08-07", "close": 2.25, "volume": 200414.0}, {"date": "2017-08-08", "close": 2.25, "volume": 169049.0}, {"date": "2017-08-09", "close": 2.1, "volume": 53441.0}, {"date": "2017-08-10", "close": 2.1, "volume": 18410.0}, {"date": "2017-08-11", "close": 2.1, "volume": 10693.0}, {"date": "2017-08-14", "close": 2.25, "volume": 5050.0}, {"date": "2017-08-15", "close": 2.4, "volume": 26758.0}, {"date": "2017-08-16", "close": 2.25, "volume": 11727.0}, {"date": "2017-08-17", "close": 2.1, "volume": 36603.0}, {"date": "2017-08-18", "close": 2.1, "volume": 333.0}, {"date": "2017-08-23", "close": 1.95, "volume": 118897.0}, {"date": "2017-08-24", "close": 1.95, "volume": 8518.0}, {"date": "2017-08-25", "close": 1.95, "volume": 11061.0}, {"date": "2017-08-28", "close": 1.95, "volume": 11226.0}, {"date": "2017-08-29", "close": 2.25, "volume": 51422.0}, {"date": "2017-08-30", "close": 2.1, "volume": 23575.0}, {"date": "2017-08-31", "close": 1.95, "volume": 138970.0}, {"date": "2017-09-01", "close": 1.8, "volume": 60001.0}, {"date": "2017-09-04", "close": 1.8, "volume": 11213.0}, {"date": "2017-09-05", "close": 1.8, "volume": 183774.0}, {"date": "2017-09-06", "close": 1.8, "volume": 1948.0}, {"date": "2017-09-07", "close": 1.8, "volume": 221598.0}, {"date": "2017-09-08", "close": 1.95, "volume": 29528.0}, {"date": "2017-09-11", "close": 1.8, "volume": 34439.0}, {"date": "2017-09-12", "close": 1.8, "volume": 23827.0}, {"date": "2017-09-13", "close": 1.65, "volume": 115546.0}, {"date": "2017-09-14", "close": 1.65, "volume": 24280.0}, {"date": "2017-09-15", "close": 1.65, "volume": 36636.0}, {"date": "2017-09-18", "close": 1.65, "volume": 100471.0}, {"date": "2017-09-19", "close": 1.65, "volume": 39856.0}, {"date": "2017-09-20", "close": 1.5, "volume": 6767.0}, {"date": "2017-09-21", "close": 1.65, "volume": 9862.0}, {"date": "2017-09-22", "close": 1.65, "volume": 19316.0}, {"date": "2017-09-25", "close": 1.5, "volume": 94266.0}, {"date": "2017-09-26", "close": 1.5, "volume": 50642.0}, {"date": "2017-09-27", "close": 1.35, "volume": 2488.0}, {"date": "2017-09-28", "close": 1.35, "volume": 25210.0}, {"date": "2017-09-29", "close": 1.35, "volume": 65182.0}, {"date": "2017-10-02", "close": 1.2, "volume": 18606.0}, {"date": "2017-10-03", "close": 1.2, "volume": 61373.0}, {"date": "2017-10-04", "close": 1.2, "volume": 24992.0}, {"date": "2017-10-05", "close": 1.05, "volume": 35754.0}, {"date": "2017-10-06", "close": 1.2, "volume": 26498.0}, {"date": "2017-10-09", "close": 1.2, "volume": 2966.0}, {"date": "2017-10-10", "close": 1.2, "volume": 11901.0}, {"date": "2017-10-11", "close": 1.2, "volume": 17274.0}, {"date": "2017-10-12", "close": 1.2, "volume": 4947.0}, {"date": "2017-10-13", "close": 1.2, "volume": 15935.0}, {"date": "2017-10-16", "close": 1.05, "volume": 24414.0}, {"date": "2017-10-17", "close": 1.05, "volume": 86609.0}, {"date": "2017-10-18", "close": 1.2, "volume": 30604.0}, {"date": "2017-10-19", "close": 1.05, "volume": 20759.0}, {"date": "2017-10-20", "close": 1.05, "volume": 24093.0}, {"date": "2017-10-23", "close": 1.5, "volume": 153724.0}, {"date": "2017-10-24", "close": 1.5, "volume": 71273.0}, {"date": "2017-10-25", "close": 1.5, "volume": 26235.0}, {"date": "2017-10-26", "close": 1.65, "volume": 114382.0}, {"date": "2017-10-27", "close": 1.5, "volume": 42310.0}, {"date": "2017-10-30", "close": 1.5, "volume": 14500.0}, {"date": "2017-10-31", "close": 1.2, "volume": 388305.0}, {"date": "2017-11-01", "close": 1.35, "volume": 108590.0}, {"date": "2017-11-02", "close": 1.35, "volume": 27550.0}, {"date": "2017-11-03", "close": 1.2, "volume": 44108.0}, {"date": "2017-11-06", "close": 1.35, "volume": 42828.0}, {"date": "2017-11-07", "close": 1.2, "volume": 8439.0}, {"date": "2017-11-08", "close": 1.2, "volume": 16184.0}, {"date": "2017-11-09", "close": 1.35, "volume": 143328.0}, {"date": "2017-11-10", "close": 1.35, "volume": 21166.0}, {"date": "2017-11-13", "close": 1.35, "volume": 45784.0}, {"date": "2017-11-14", "close": 1.5, "volume": 92793.0}, {"date": "2017-11-15", "close": 1.5, "volume": 6909.0}, {"date": "2017-11-16", "close": 1.35, "volume": 60065.0}, {"date": "2017-11-17", "close": 1.35, "volume": 7076.0}, {"date": "2017-11-20", "close": 1.2, "volume": 22819.0}, {"date": "2017-11-21", "close": 1.35, "volume": 40478.0}, {"date": "2017-11-22", "close": 1.35, "volume": 18707.0}, {"date": "2017-11-23", "close": 1.35, "volume": 12417.0}, {"date": "2017-11-24", "close": 1.35, "volume": 2696.0}, {"date": "2017-11-27", "close": 1.35, "volume": 10816.0}, {"date": "2017-11-28", "close": 1.35, "volume": 5436.0}, {"date": "2017-11-29", "close": 1.35, "volume": 12536.0}, {"date": "2017-11-30", "close": 1.35, "volume": 20458.0}, {"date": "2017-12-01", "close": 1.5, "volume": 131328.0}, {"date": "2017-12-04", "close": 1.35, "volume": 39130.0}, {"date": "2017-12-05", "close": 1.5, "volume": 124614.0}, {"date": "2017-12-06", "close": 1.35, "volume": 61473.0}, {"date": "2017-12-07", "close": 1.5, "volume": 22495.0}, {"date": "2017-12-08", "close": 1.35, "volume": 21704.0}, {"date": "2017-12-11", "close": 1.35, "volume": 53421.0}, {"date": "2017-12-12", "close": 1.2, "volume": 20311.0}, {"date": "2017-12-13", "close": 1.2, "volume": 8606.0}, {"date": "2017-12-14", "close": 1.2, "volume": 16651.0}, {"date": "2017-12-19", "close": 1.2, "volume": 141807.0}, {"date": "2017-12-20", "close": 1.2, "volume": 423952.0}, {"date": "2017-12-21", "close": 1.05, "volume": 165522.0}, {"date": "2017-12-22", "close": 1.2, "volume": 52850.0}, {"date": "2017-12-27", "close": 1.05, "volume": 37305.0}, {"date": "2017-12-28", "close": 1.05, "volume": 3350.0}, {"date": "2017-12-29", "close": 1.05, "volume": 17949.0}, {"date": "2018-01-02", "close": 0.9, "volume": 38668.0}, {"date": "2018-01-03", "close": 1.05, "volume": 40919.0}, {"date": "2018-01-04", "close": 1.05, "volume": 24733.0}, {"date": "2018-01-05", "close": 1.05, "volume": 9470.0}, {"date": "2018-01-08", "close": 1.05, "volume": 33443.0}, {"date": "2018-01-09", "close": 1.05, "volume": 21266.0}, {"date": "2018-01-10", "close": 0.9, "volume": 35492.0}, {"date": "2018-01-11", "close": 1.05, "volume": 28924.0}, {"date": "2018-01-12", "close": 1.05, "volume": 21925.0}, {"date": "2018-01-15", "close": 1.05, "volume": 26556.0}, {"date": "2018-01-16", "close": 1.05, "volume": 10261.0}, {"date": "2018-01-17", "close": 1.05, "volume": 8429.0}, {"date": "2018-01-18", "close": 0.9, "volume": 21798.0}, {"date": "2018-01-19", "close": 0.9, "volume": 6336.0}, {"date": "2018-01-22", "close": 1.05, "volume": 6680.0}, {"date": "2018-01-23", "close": 0.9, "volume": 32385.0}, {"date": "2018-01-24", "close": 0.9, "volume": 10108.0}, {"date": "2018-01-25", "close": 0.9, "volume": 7638.0}, {"date": "2018-01-29", "close": 0.9, "volume": 18429.0}, {"date": "2018-01-30", "close": 1.05, "volume": 5267.0}, {"date": "2018-01-31", "close": 0.9, "volume": 27923.0}, {"date": "2018-02-01", "close": 0.9, "volume": 20034.0}, {"date": "2018-02-02", "close": 0.9, "volume": 7895.0}, {"date": "2018-02-05", "close": 0.9, "volume": 130504.0}, {"date": "2018-02-06", "close": 0.9, "volume": 8625.0}, {"date": "2018-02-07", "close": 0.9, "volume": 30387.0}, {"date": "2018-02-08", "close": 0.9, "volume": 3597.0}, {"date": "2018-02-09", "close": 0.9, "volume": 1736.0}, {"date": "2018-02-12", "close": 0.9, "volume": 66043.0}, {"date": "2018-02-13", "close": 0.9, "volume": 73578.0}, {"date": "2018-02-14", "close": 0.9, "volume": 40979.0}, {"date": "2018-02-15", "close": 0.9, "volume": 19152.0}, {"date": "2018-02-16", "close": 0.75, "volume": 23608.0}, {"date": "2018-02-19", "close": 0.9, "volume": 38682.0}, {"date": "2018-02-20", "close": 0.9, "volume": 3061.0}, {"date": "2018-02-21", "close": 0.9, "volume": 1850.0}, {"date": "2018-02-22", "close": 0.9, "volume": 8267.0}, {"date": "2018-02-23", "close": 0.75, "volume": 4778.0}, {"date": "2018-02-26", "close": 0.75, "volume": 8458.0}, {"date": "2018-02-27", "close": 0.75, "volume": 11920.0}, {"date": "2018-02-28", "close": 0.75, "volume": 4555.0}, {"date": "2018-03-01", "close": 0.75, "volume": 32895.0}, {"date": "2018-03-02", "close": 0.75, "volume": 232659.0}, {"date": "2018-03-05", "close": 0.75, "volume": 15416.0}, {"date": "2018-03-06", "close": 0.75, "volume": 7674.0}, {"date": "2018-03-07", "close": 0.75, "volume": 6168.0}, {"date": "2018-03-08", "close": 0.75, "volume": 46421.0}, {"date": "2018-03-09", "close": 0.75, "volume": 46398.0}, {"date": "2018-03-12", "close": 0.75, "volume": 973.0}, {"date": "2018-03-13", "close": 0.75, "volume": 4193.0}, {"date": "2018-03-14", "close": 0.75, "volume": 16502.0}, {"date": "2018-03-15", "close": 0.75, "volume": 157196.0}, {"date": "2018-03-16", "close": 0.75, "volume": 33387.0}, {"date": "2018-03-19", "close": 0.75, "volume": 33129.0}, {"date": "2018-03-20", "close": 0.75, "volume": 57528.0}, {"date": "2018-03-21", "close": 0.6, "volume": 50095.0}, {"date": "2018-03-22", "close": 0.75, "volume": 19015.0}, {"date": "2018-03-23", "close": 0.9, "volume": 158551.0}, {"date": "2018-03-26", "close": 0.9, "volume": 41385.0}, {"date": "2018-03-27", "close": 0.75, "volume": 22766.0}, {"date": "2018-03-28", "close": 0.75, "volume": 9192.0}, {"date": "2018-03-29", "close": 0.75, "volume": 943.0}, {"date": "2018-04-03", "close": 0.75, "volume": 36532.0}, {"date": "2018-04-04", "close": 0.75, "volume": 2166.0}, {"date": "2018-04-05", "close": 0.75, "volume": 25431.0}, {"date": "2018-04-06", "close": 0.75, "volume": 700.0}, {"date": "2018-04-09", "close": 0.75, "volume": 153522.0}, {"date": "2018-04-10", "close": 0.6, "volume": 311507.0}, {"date": "2018-04-11", "close": 0.75, "volume": 163558.0}, {"date": "2018-04-12", "close": 0.6, "volume": 25419.0}, {"date": "2018-04-13", "close": 0.75, "volume": 26600.0}, {"date": "2018-04-16", "close": 0.75, "volume": 46580.0}, {"date": "2018-04-17", "close": 0.6, "volume": 5925.0}, {"date": "2018-04-18", "close": 0.6, "volume": 55980.0}, {"date": "2018-04-19", "close": 0.75, "volume": 77342.0}, {"date": "2018-04-20", "close": 0.75, "volume": 56723.0}, {"date": "2018-04-23", "close": 0.75, "volume": 344.0}, {"date": "2018-04-24", "close": 0.6, "volume": 40271.0}, {"date": "2018-04-26", "close": 0.6, "volume": 1674.0}, {"date": "2018-04-27", "close": 0.6, "volume": 3756.0}, {"date": "2018-04-30", "close": 0.6, "volume": 886.0}, {"date": "2018-05-01", "close": 0.6, "volume": 28800.0}, {"date": "2018-05-02", "close": 0.6, "volume": 49831.0}, {"date": "2018-05-03", "close": 0.6, "volume": 47467.0}, {"date": "2018-05-04", "close": 0.6, "volume": 17198.0}, {"date": "2018-05-07", "close": 0.6, "volume": 3199.0}, {"date": "2018-05-08", "close": 0.6, "volume": 3655.0}, {"date": "2018-05-09", "close": 0.6, "volume": 10338.0}, {"date": "2018-05-10", "close": 0.6, "volume": 16622.0}, {"date": "2018-05-11", "close": 0.6, "volume": 6083.0}, {"date": "2018-05-14", "close": 0.6, "volume": 40298.0}, {"date": "2018-05-15", "close": 0.6, "volume": 126669.0}, {"date": "2018-05-16", "close": 0.6, "volume": 1500.0}, {"date": "2018-05-17", "close": 0.45, "volume": 198580.0}, {"date": "2018-05-18", "close": 0.45, "volume": 14574.0}, {"date": "2018-05-21", "close": 0.45, "volume": 740.0}, {"date": "2018-05-22", "close": 0.45, "volume": 1335.0}, {"date": "2018-05-28", "close": 0.6, "volume": 496696.0}, {"date": "2018-05-29", "close": 0.45, "volume": 170396.0}, {"date": "2018-05-30", "close": 0.6, "volume": 30791.0}, {"date": "2018-05-31", "close": 0.45, "volume": 8766.0}, {"date": "2018-06-01", "close": 0.45, "volume": 3735.0}, {"date": "2018-06-04", "close": 0.6, "volume": 2583.0}, {"date": "2018-06-05", "close": 0.45, "volume": 8535.0}, {"date": "2018-06-06", "close": 0.45, "volume": 4155.0}, {"date": "2018-06-07", "close": 0.45, "volume": 6346.0}, {"date": "2018-06-08", "close": 0.6, "volume": 3005.0}, {"date": "2018-06-12", "close": 0.45, "volume": 45852.0}, {"date": "2018-06-14", "close": 0.45, "volume": 1327.0}, {"date": "2018-06-15", "close": 0.45, "volume": 410.0}, {"date": "2018-06-18", "close": 0.45, "volume": 23745.0}, {"date": "2018-06-19", "close": 0.45, "volume": 7547.0}, {"date": "2018-06-20", "close": 0.45, "volume": 20723.0}, {"date": "2018-06-21", "close": 0.45, "volume": 3733.0}, {"date": "2018-06-22", "close": 0.45, "volume": 2000.0}, {"date": "2018-06-25", "close": 0.45, "volume": 1550.0}, {"date": "2018-06-26", "close": 0.45, "volume": 4924.0}, {"date": "2018-06-27", "close": 0.45, "volume": 30588.0}, {"date": "2018-06-28", "close": 0.45, "volume": 17346.0}, {"date": "2018-06-29", "close": 0.45, "volume": 178077.0}, {"date": "2018-07-02", "close": 0.45, "volume": 84409.0}, {"date": "2018-07-03", "close": 0.3, "volume": 2067.0}, {"date": "2018-07-04", "close": 0.45, "volume": 1067.0}, {"date": "2018-07-05", "close": 0.45, "volume": 2167.0}, {"date": "2018-07-06", "close": 0.45, "volume": 9033.0}, {"date": "2018-07-09", "close": 0.3, "volume": 4671.0}, {"date": "2018-07-10", "close": 0.45, "volume": 1334.0}, {"date": "2018-07-12", "close": 0.45, "volume": 3476.0}, {"date": "2018-07-13", "close": 0.45, "volume": 433.0}, {"date": "2018-07-16", "close": 0.45, "volume": 1839.0}, {"date": "2018-07-17", "close": 0.3, "volume": 1333.0}, {"date": "2018-07-18", "close": 0.45, "volume": 607.0}, {"date": "2018-07-19", "close": 0.45, "volume": 2033.0}, {"date": "2018-07-25", "close": 0.45, "volume": 1111.0}, {"date": "2018-07-26", "close": 0.45, "volume": 5418.0}, {"date": "2018-07-27", "close": 0.45, "volume": 18636.0}, {"date": "2018-07-30", "close": 0.45, "volume": 5533.0}, {"date": "2018-07-31", "close": 0.6, "volume": 168124.0}, {"date": "2018-08-01", "close": 0.6, "volume": 11033.0}, {"date": "2018-08-02", "close": 0.6, "volume": 1667.0}, {"date": "2018-08-06", "close": 0.45, "volume": 686.0}, {"date": "2018-08-07", "close": 0.45, "volume": 1129.0}, {"date": "2018-08-08", "close": 0.45, "volume": 843.0}, {"date": "2018-08-09", "close": 0.45, "volume": 4078.0}, {"date": "2018-08-10", "close": 0.45, "volume": 158523.0}, {"date": "2018-08-13", "close": 0.45, "volume": 17386.0}, {"date": "2018-08-14", "close": 0.45, "volume": 100.0}, {"date": "2018-08-15", "close": 0.45, "volume": 100.0}, {"date": "2018-08-16", "close": 0.6, "volume": 174.0}, {"date": "2018-08-17", "close": 0.45, "volume": 17105.0}, {"date": "2018-08-20", "close": 0.45, "volume": 28491.0}, {"date": "2018-08-21", "close": 0.45, "volume": 4219.0}, {"date": "2018-08-22", "close": 0.45, "volume": 163.0}, {"date": "2018-08-23", "close": 0.45, "volume": 3778.0}, {"date": "2018-08-24", "close": 0.45, "volume": 3696.0}, {"date": "2018-08-28", "close": 0.3, "volume": 2983.0}, {"date": "2018-08-29", "close": 0.3, "volume": 580.0}, {"date": "2018-08-30", "close": 0.6, "volume": 72070.0}, {"date": "2018-08-31", "close": 0.45, "volume": 3933.0}, {"date": "2018-09-03", "close": 0.45, "volume": 21724.0}, {"date": "2018-09-04", "close": 0.45, "volume": 48748.0}, {"date": "2018-09-05", "close": 0.45, "volume": 467.0}, {"date": "2018-09-10", "close": 0.3, "volume": 33333.0}, {"date": "2018-09-11", "close": 0.3, "volume": 8333.0}, {"date": "2018-09-12", "close": 0.3, "volume": 1783.0}, {"date": "2018-09-14", "close": 0.45, "volume": 2778.0}, {"date": "2018-09-18", "close": 0.3, "volume": 2273.0}, {"date": "2018-09-20", "close": 0.3, "volume": 10667.0}, {"date": "2018-09-24", "close": 0.3, "volume": 13333.0}, {"date": "2018-10-03", "close": 0.3, "volume": 11.0}, {"date": "2018-10-04", "close": 0.3, "volume": 6889.0}, {"date": "2018-10-05", "close": 0.3, "volume": 1800.0}, {"date": "2018-10-09", "close": 0.45, "volume": 667.0}, {"date": "2018-10-12", "close": 0.45, "volume": 2000.0}, {"date": "2018-10-15", "close": 0.3, "volume": 7233.0}, {"date": "2018-10-16", "close": 0.45, "volume": 667.0}, {"date": "2018-10-17", "close": 0.3, "volume": 9656.0}, {"date": "2018-10-18", "close": 0.45, "volume": 2100.0}, {"date": "2018-10-22", "close": 0.45, "volume": 2333.0}, {"date": "2018-10-23", "close": 0.45, "volume": 21113.0}, {"date": "2018-10-24", "close": 0.45, "volume": 4000.0}, {"date": "2018-10-25", "close": 0.45, "volume": 1247.0}, {"date": "2018-10-26", "close": 0.45, "volume": 9250.0}, {"date": "2018-10-29", "close": 0.45, "volume": 8594.0}, {"date": "2018-10-30", "close": 0.45, "volume": 38413.0}, {"date": "2018-10-31", "close": 0.45, "volume": 20000.0}, {"date": "2018-11-02", "close": 0.6, "volume": 112226.0}, {"date": "2018-11-05", "close": 0.45, "volume": 7033.0}, {"date": "2018-11-06", "close": 0.6, "volume": 1493.0}, {"date": "2018-11-07", "close": 0.45, "volume": 2433.0}, {"date": "2018-11-08", "close": 0.45, "volume": 913.0}, {"date": "2018-11-09", "close": 0.45, "volume": 15275.0}, {"date": "2018-11-12", "close": 0.6, "volume": 833.0}, {"date": "2018-11-15", "close": 0.45, "volume": 8970.0}, {"date": "2018-11-20", "close": 0.45, "volume": 3058.0}, {"date": "2018-11-26", "close": 0.45, "volume": 2465.0}, {"date": "2018-11-27", "close": 0.45, "volume": 148082.0}, {"date": "2018-11-29", "close": 0.45, "volume": 6667.0}, {"date": "2018-11-30", "close": 0.3, "volume": 333.0}, {"date": "2018-12-03", "close": 0.45, "volume": 1977.0}, {"date": "2018-12-04", "close": 0.3, "volume": 4000.0}, {"date": "2018-12-05", "close": 0.45, "volume": 1000.0}, {"date": "2018-12-06", "close": 0.3, "volume": 1333.0}, {"date": "2018-12-07", "close": 0.45, "volume": 6692.0}, {"date": "2018-12-10", "close": 0.3, "volume": 1350.0}, {"date": "2018-12-11", "close": 0.3, "volume": 667.0}, {"date": "2018-12-12", "close": 0.45, "volume": 1284.0}, {"date": "2018-12-14", "close": 0.3, "volume": 133.0}, {"date": "2018-12-17", "close": 0.45, "volume": 13333.0}, {"date": "2018-12-18", "close": 0.45, "volume": 50.0}, {"date": "2018-12-19", "close": 0.3, "volume": 333.0}, {"date": "2018-12-24", "close": 0.3, "volume": 1893.0}, {"date": "2018-12-27", "close": 0.3, "volume": 4101.0}, {"date": "2018-12-28", "close": 0.3, "volume": 333.0}, {"date": "2018-12-31", "close": 0.3, "volume": 1953.0}, {"date": "2019-01-02", "close": 0.3, "volume": 12596.0}, {"date": "2019-01-03", "close": 0.3, "volume": 193.0}, {"date": "2019-01-04", "close": 0.3, "volume": 2000.0}, {"date": "2019-01-07", "close": 0.3, "volume": 5460.0}, {"date": "2019-01-08", "close": 0.3, "volume": 2167.0}, {"date": "2019-01-09", "close": 0.45, "volume": 1667.0}, {"date": "2019-01-10", "close": 0.45, "volume": 1003.0}, {"date": "2019-01-11", "close": 0.3, "volume": 600.0}, {"date": "2019-01-16", "close": 0.3, "volume": 583.0}, {"date": "2019-01-22", "close": 0.3, "volume": 2905.0}, {"date": "2019-01-23", "close": 0.3, "volume": 1667.0}, {"date": "2019-01-24", "close": 0.45, "volume": 667.0}, {"date": "2019-01-25", "close": 0.3, "volume": 1333.0}, {"date": "2019-01-30", "close": 0.3, "volume": 9000.0}, {"date": "2019-01-31", "close": 0.3, "volume": 57300.0}, {"date": "2019-02-04", "close": 0.3, "volume": 9525.0}, {"date": "2019-02-05", "close": 0.3, "volume": 123899.0}, {"date": "2019-02-06", "close": 0.3, "volume": 2660.0}, {"date": "2019-02-08", "close": 0.15, "volume": 2000.0}, {"date": "2019-02-12", "close": 0.15, "volume": 741.0}, {"date": "2019-02-13", "close": 0.15, "volume": 350.0}, {"date": "2019-02-14", "close": 0.15, "volume": 148.0}, {"date": "2019-02-15", "close": 0.3, "volume": 5400.0}, {"date": "2019-02-19", "close": 0.3, "volume": 510.0}, {"date": "2019-02-21", "close": 0.15, "volume": 333.0}, {"date": "2019-02-22", "close": 0.3, "volume": 10000.0}, {"date": "2019-02-25", "close": 0.3, "volume": 43269.0}, {"date": "2019-02-26", "close": 0.3, "volume": 348.0}, {"date": "2019-02-27", "close": 0.3, "volume": 11883.0}, {"date": "2019-02-28", "close": 0.3, "volume": 12372.0}, {"date": "2019-03-05", "close": 0.3, "volume": 714.0}, {"date": "2019-03-06", "close": 0.3, "volume": 2250.0}, {"date": "2019-03-11", "close": 0.3, "volume": 41428.0}, {"date": "2019-03-12", "close": 0.3, "volume": 4890.0}, {"date": "2019-03-14", "close": 0.3, "volume": 12967.0}, {"date": "2019-03-15", "close": 0.3, "volume": 588.0}, {"date": "2019-03-18", "close": 0.3, "volume": 1582.0}, {"date": "2019-03-19", "close": 0.3, "volume": 23056.0}, {"date": "2019-03-20", "close": 0.3, "volume": 1923.0}, {"date": "2019-03-21", "close": 0.3, "volume": 240.0}, {"date": "2019-03-26", "close": 0.3, "volume": 5124.0}, {"date": "2019-03-28", "close": 0.3, "volume": 2130.0}, {"date": "2019-03-29", "close": 0.3, "volume": 2293.0}, {"date": "2019-04-01", "close": 0.3, "volume": 2000.0}, {"date": "2019-04-02", "close": 0.3, "volume": 667.0}, {"date": "2019-04-03", "close": 0.3, "volume": 6663.0}, {"date": "2019-04-04", "close": 0.3, "volume": 7004.0}, {"date": "2019-04-08", "close": 0.3, "volume": 5138.0}, {"date": "2019-04-09", "close": 0.3, "volume": 3667.0}, {"date": "2019-04-11", "close": 0.3, "volume": 1148.0}, {"date": "2019-04-12", "close": 0.3, "volume": 4169.0}, {"date": "2019-04-15", "close": 0.3, "volume": 703.0}, {"date": "2019-04-16", "close": 0.3, "volume": 4774.0}, {"date": "2019-04-23", "close": 0.3, "volume": 640.0}, {"date": "2019-04-26", "close": 0.15, "volume": 289.0}, {"date": "2019-04-29", "close": 0.3, "volume": 7273.0}, {"date": "2019-04-30", "close": 0.3, "volume": 2333.0}, {"date": "2019-05-03", "close": 0.3, "volume": 6617.0}, {"date": "2019-05-13", "close": 0.3, "volume": 22000.0}, {"date": "2019-05-15", "close": 0.3, "volume": 1333.0}, {"date": "2019-05-16", "close": 0.3, "volume": 43777.0}, {"date": "2019-05-17", "close": 0.3, "volume": 24100.0}, {"date": "2019-05-20", "close": 0.3, "volume": 537.0}, {"date": "2019-05-21", "close": 0.3, "volume": 5002.0}, {"date": "2019-05-22", "close": 0.3, "volume": 12074.0}, {"date": "2019-05-24", "close": 0.3, "volume": 3767.0}, {"date": "2019-05-27", "close": 0.3, "volume": 21311.0}, {"date": "2019-05-28", "close": 0.3, "volume": 17292.0}, {"date": "2019-05-29", "close": 0.3, "volume": 17427.0}, {"date": "2019-05-30", "close": 0.3, "volume": 1133.0}, {"date": "2019-05-31", "close": 0.3, "volume": 1667.0}, {"date": "2019-06-03", "close": 0.3, "volume": 3333.0}, {"date": "2019-06-04", "close": 0.3, "volume": 13867.0}, {"date": "2019-06-05", "close": 0.15, "volume": 519.0}, {"date": "2019-06-07", "close": 0.15, "volume": 3538.0}, {"date": "2019-06-11", "close": 0.15, "volume": 1612.0}, {"date": "2019-06-13", "close": 0.15, "volume": 2741.0}, {"date": "2019-06-14", "close": 0.15, "volume": 2523.0}, {"date": "2019-06-17", "close": 0.15, "volume": 8444.0}, {"date": "2019-06-18", "close": 0.15, "volume": 7877.0}, {"date": "2019-06-19", "close": 0.3, "volume": 9392.0}, {"date": "2019-06-20", "close": 0.15, "volume": 8537.0}, {"date": "2019-06-21", "close": 0.15, "volume": 12375.0}, {"date": "2019-06-24", "close": 0.15, "volume": 5106.0}, {"date": "2019-06-25", "close": 0.15, "volume": 6757.0}, {"date": "2019-06-26", "close": 0.15, "volume": 5837.0}, {"date": "2019-06-27", "close": 0.15, "volume": 535.0}, {"date": "2019-06-28", "close": 0.15, "volume": 14714.0}, {"date": "2019-07-01", "close": 0.15, "volume": 283.0}, {"date": "2019-07-04", "close": 0.15, "volume": 67.0}, {"date": "2019-07-08", "close": 0.3, "volume": 64291.0}, {"date": "2019-07-09", "close": 0.3, "volume": 33682.0}, {"date": "2019-07-10", "close": 0.3, "volume": 3093.0}, {"date": "2019-07-11", "close": 0.3, "volume": 13333.0}, {"date": "2019-07-12", "close": 0.3, "volume": 11913.0}, {"date": "2019-07-15", "close": 0.3, "volume": 6943.0}, {"date": "2019-07-16", "close": 0.3, "volume": 43.0}, {"date": "2019-07-17", "close": 0.3, "volume": 346.0}, {"date": "2019-07-18", "close": 0.45, "volume": 701.0}, {"date": "2019-07-19", "close": 0.3, "volume": 27083.0}, {"date": "2019-07-22", "close": 0.3, "volume": 2733.0}, {"date": "2019-07-23", "close": 0.3, "volume": 1247.0}, {"date": "2019-07-24", "close": 0.3, "volume": 500.0}, {"date": "2019-07-26", "close": 0.3, "volume": 183.0}, {"date": "2019-07-29", "close": 0.15, "volume": 64600.0}, {"date": "2019-07-30", "close": 0.15, "volume": 0.0}, {"date": "2019-07-31", "close": 0.15, "volume": 667.0}, {"date": "2019-08-01", "close": 0.15, "volume": 3333.0}, {"date": "2019-08-02", "close": 0.15, "volume": 15333.0}, {"date": "2019-08-08", "close": 0.15, "volume": 2844.0}, {"date": "2019-08-12", "close": 0.15, "volume": 42216.0}, {"date": "2019-08-16", "close": 0.15, "volume": 3433.0}, {"date": "2019-08-21", "close": 0.15, "volume": 1333.0}, {"date": "2019-09-02", "close": 0.15, "volume": 525.0}, {"date": "2019-09-03", "close": 0.15, "volume": 12333.0}, {"date": "2019-09-04", "close": 0.15, "volume": 1567.0}, {"date": "2019-09-06", "close": 0.15, "volume": 2000.0}, {"date": "2019-09-09", "close": 0.15, "volume": 33095.0}, {"date": "2019-09-13", "close": 0.15, "volume": 1333.0}, {"date": "2019-09-16", "close": 0.15, "volume": 2667.0}, {"date": "2019-09-17", "close": 0.15, "volume": 7404.0}, {"date": "2019-09-25", "close": 0.15, "volume": 2349.0}, {"date": "2019-10-01", "close": 0.15, "volume": 23333.0}, {"date": "2019-10-02", "close": 0.15, "volume": 1000.0}, {"date": "2019-10-03", "close": 0.15, "volume": 333.0}, {"date": "2019-10-07", "close": 0.15, "volume": 833.0}, {"date": "2019-10-10", "close": 0.15, "volume": 6667.0}, {"date": "2019-10-11", "close": 0.15, "volume": 21667.0}, {"date": "2019-10-15", "close": 0.15, "volume": 3333.0}, {"date": "2019-10-22", "close": 0.15, "volume": 7133.0}, {"date": "2019-10-24", "close": 0.15, "volume": 1967.0}, {"date": "2019-10-28", "close": 0.15, "volume": 3833.0}, {"date": "2019-10-30", "close": 0.15, "volume": 194220.0}, {"date": "2019-10-31", "close": 0.15, "volume": 257636.0}, {"date": "2019-11-01", "close": 0.15, "volume": 34000.0}, {"date": "2019-11-04", "close": 0.15, "volume": 347.0}, {"date": "2019-11-05", "close": 0.15, "volume": 5052.0}, {"date": "2019-11-07", "close": 0.15, "volume": 155711.0}, {"date": "2019-11-08", "close": 0.15, "volume": 30000.0}, {"date": "2019-11-11", "close": 0.15, "volume": 10699.0}, {"date": "2019-11-14", "close": 0.15, "volume": 24253.0}, {"date": "2019-11-15", "close": 0.15, "volume": 1000.0}, {"date": "2019-11-18", "close": 0.15, "volume": 41560.0}, {"date": "2019-11-19", "close": 0.15, "volume": 3102.0}, {"date": "2019-11-22", "close": 0.15, "volume": 283.0}, {"date": "2019-11-27", "close": 0.15, "volume": 9626.0}, {"date": "2019-11-28", "close": 0.15, "volume": 52309.0}, {"date": "2019-12-27", "close": 0.15, "volume": 121401.0}, {"date": "2019-12-30", "close": 0.15, "volume": 8333.0}, {"date": "2020-01-02", "close": 0.15, "volume": 4535.0}, {"date": "2020-01-03", "close": 0.15, "volume": 4833.0}, {"date": "2020-01-07", "close": 0.15, "volume": 14000.0}, {"date": "2020-01-08", "close": 0.3, "volume": 8333.0}, {"date": "2020-01-09", "close": 0.15, "volume": 2735.0}, {"date": "2020-01-10", "close": 0.15, "volume": 307.0}, {"date": "2020-01-13", "close": 0.15, "volume": 2000.0}, {"date": "2020-01-14", "close": 0.15, "volume": 733.0}, {"date": "2020-01-17", "close": 0.15, "volume": 4302.0}, {"date": "2020-01-21", "close": 0.15, "volume": 640.0}, {"date": "2020-01-24", "close": 0.15, "volume": 1419.0}, {"date": "2020-01-29", "close": 0.15, "volume": 10000.0}, {"date": "2020-01-30", "close": 0.15, "volume": 4698.0}, {"date": "2020-01-31", "close": 0.15, "volume": 1704.0}, {"date": "2020-02-05", "close": 0.15, "volume": 1470.0}, {"date": "2020-02-06", "close": 0.15, "volume": 24925.0}, {"date": "2020-02-07", "close": 0.15, "volume": 10667.0}, {"date": "2020-02-10", "close": 0.15, "volume": 71435.0}, {"date": "2020-02-11", "close": 0.15, "volume": 6667.0}, {"date": "2020-02-13", "close": 0.15, "volume": 6667.0}, {"date": "2020-02-24", "close": 0.15, "volume": 2667.0}, {"date": "2020-02-25", "close": 0.15, "volume": 1333.0}, {"date": "2020-03-02", "close": 0.15, "volume": 30333.0}, {"date": "2020-03-09", "close": 0.15, "volume": 33333.0}, {"date": "2020-03-30", "close": 0.15, "volume": 667.0}, {"date": "2020-04-02", "close": 0.15, "volume": 3333.0}, {"date": "2020-04-06", "close": 0.15, "volume": 24000.0}, {"date": "2020-04-07", "close": 0.15, "volume": 2000.0}, {"date": "2020-04-08", "close": 0.15, "volume": 34455.0}, {"date": "2020-04-09", "close": 0.15, "volume": 1316.0}, {"date": "2020-04-14", "close": 0.15, "volume": 7837.0}, {"date": "2020-04-15", "close": 0.15, "volume": 3366.0}, {"date": "2020-04-16", "close": 0.15, "volume": 10333.0}, {"date": "2020-04-17", "close": 0.15, "volume": 167.0}, {"date": "2020-04-20", "close": 0.15, "volume": 158134.0}, {"date": "2020-04-21", "close": 0.15, "volume": 6034.0}, {"date": "2020-04-23", "close": 0.15, "volume": 20257.0}, {"date": "2020-04-24", "close": 0.15, "volume": 26000.0}, {"date": "2020-04-27", "close": 0.3, "volume": 46750.0}, {"date": "2020-04-28", "close": 0.3, "volume": 13834.0}, {"date": "2020-04-29", "close": 0.3, "volume": 8667.0}, {"date": "2020-04-30", "close": 0.3, "volume": 25800.0}, {"date": "2020-05-04", "close": 0.3, "volume": 5000.0}, {"date": "2020-05-05", "close": 0.15, "volume": 28200.0}, {"date": "2020-05-06", "close": 0.3, "volume": 5167.0}, {"date": "2020-05-08", "close": 0.3, "volume": 5000.0}, {"date": "2020-05-11", "close": 0.3, "volume": 1760.0}, {"date": "2020-05-20", "close": 0.15, "volume": 87183.0}, {"date": "2020-05-21", "close": 0.15, "volume": 6667.0}, {"date": "2020-05-22", "close": 0.15, "volume": 8443.0}, {"date": "2020-05-27", "close": 0.15, "volume": 28083.0}, {"date": "2020-05-28", "close": 0.15, "volume": 40000.0}, {"date": "2020-05-29", "close": 0.15, "volume": 12878.0}, {"date": "2020-06-01", "close": 0.15, "volume": 3333.0}, {"date": "2020-06-02", "close": 0.15, "volume": 1230.0}, {"date": "2020-06-03", "close": 0.15, "volume": 993.0}, {"date": "2020-06-04", "close": 0.15, "volume": 6830.0}, {"date": "2020-06-05", "close": 0.15, "volume": 1667.0}, {"date": "2020-06-09", "close": 0.15, "volume": 984.0}, {"date": "2020-06-10", "close": 0.15, "volume": 25000.0}, {"date": "2020-06-11", "close": 0.15, "volume": 100000.0}, {"date": "2020-06-12", "close": 0.15, "volume": 4000.0}, {"date": "2020-06-15", "close": 0.15, "volume": 3333.0}, {"date": "2020-06-16", "close": 0.15, "volume": 1333.0}, {"date": "2020-06-17", "close": 0.15, "volume": 13722.0}, {"date": "2020-06-18", "close": 0.15, "volume": 1916.0}, {"date": "2020-06-19", "close": 0.15, "volume": 6667.0}, {"date": "2020-06-22", "close": 0.15, "volume": 1630.0}, {"date": "2020-06-23", "close": 0.15, "volume": 1048.0}, {"date": "2020-06-24", "close": 0.15, "volume": 6667.0}, {"date": "2020-06-25", "close": 0.15, "volume": 2029.0}, {"date": "2020-06-29", "close": 0.15, "volume": 4342.0}, {"date": "2020-06-30", "close": 0.15, "volume": 15676.0}, {"date": "2020-07-01", "close": 0.15, "volume": 16000.0}, {"date": "2020-07-07", "close": 0.15, "volume": 3333.0}, {"date": "2020-07-09", "close": 0.15, "volume": 166049.0}, {"date": "2020-07-10", "close": 0.15, "volume": 6943.0}, {"date": "2020-07-14", "close": 0.15, "volume": 2020.0}, {"date": "2020-07-20", "close": 0.15, "volume": 6667.0}, {"date": "2020-07-21", "close": 0.15, "volume": 18260.0}, {"date": "2020-07-22", "close": 0.15, "volume": 1000.0}, {"date": "2020-07-23", "close": 0.15, "volume": 3829.0}, {"date": "2020-07-27", "close": 0.15, "volume": 5556.0}, {"date": "2020-07-28", "close": 0.15, "volume": 167.0}, {"date": "2020-07-29", "close": 0.15, "volume": 326.0}, {"date": "2020-07-31", "close": 0.15, "volume": 59000.0}, {"date": "2020-08-03", "close": 0.15, "volume": 23333.0}, {"date": "2020-08-04", "close": 0.15, "volume": 10033.0}, {"date": "2020-08-05", "close": 0.15, "volume": 4663.0}, {"date": "2020-08-06", "close": 0.15, "volume": 8583.0}, {"date": "2020-08-10", "close": 0.15, "volume": 333.0}, {"date": "2020-08-12", "close": 0.15, "volume": 18667.0}, {"date": "2020-08-14", "close": 0.15, "volume": 1242.0}, {"date": "2020-08-17", "close": 0.15, "volume": 41619.0}, {"date": "2020-08-20", "close": 0.15, "volume": 7140.0}, {"date": "2020-08-21", "close": 0.15, "volume": 7283.0}, {"date": "2020-08-25", "close": 0.15, "volume": 6761.0}, {"date": "2020-08-27", "close": 0.15, "volume": 869.0}, {"date": "2020-08-28", "close": 0.15, "volume": 3333.0}, {"date": "2020-08-31", "close": 0.15, "volume": 35050.0}, {"date": "2020-09-01", "close": 0.3, "volume": 11010.0}, {"date": "2020-09-02", "close": 0.15, "volume": 21695.0}, {"date": "2020-09-03", "close": 0.3, "volume": 663212.0}, {"date": "2020-09-04", "close": 0.3, "volume": 67478.0}, {"date": "2020-09-07", "close": 0.3, "volume": 119164.0}, {"date": "2020-09-08", "close": 0.45, "volume": 46778.0}, {"date": "2020-09-09", "close": 0.3, "volume": 41667.0}, {"date": "2020-09-10", "close": 0.3, "volume": 17233.0}, {"date": "2020-09-11", "close": 0.3, "volume": 45000.0}, {"date": "2020-09-14", "close": 0.3, "volume": 15981.0}, {"date": "2020-09-15", "close": 0.3, "volume": 13366.0}, {"date": "2020-09-16", "close": 0.3, "volume": 18607.0}, {"date": "2020-09-17", "close": 0.3, "volume": 6667.0}, {"date": "2020-09-21", "close": 0.45, "volume": 12151.0}, {"date": "2020-09-22", "close": 0.45, "volume": 16645.0}, {"date": "2020-09-23", "close": 0.45, "volume": 13333.0}, {"date": "2020-09-25", "close": 0.45, "volume": 6730.0}, {"date": "2020-09-28", "close": 0.45, "volume": 20270.0}, {"date": "2020-09-29", "close": 0.3, "volume": 1750.0}, {"date": "2020-10-01", "close": 0.3, "volume": 833.0}, {"date": "2020-10-02", "close": 0.3, "volume": 44.0}, {"date": "2020-10-05", "close": 0.3, "volume": 73.0}, {"date": "2020-10-12", "close": 0.3, "volume": 6933.0}, {"date": "2020-10-13", "close": 0.3, "volume": 6653.0}, {"date": "2020-10-16", "close": 0.3, "volume": 10000.0}, {"date": "2020-10-26", "close": 0.3, "volume": 11800.0}, {"date": "2020-10-27", "close": 0.3, "volume": 6667.0}, {"date": "2020-10-28", "close": 0.3, "volume": 1570.0}, {"date": "2020-10-29", "close": 0.3, "volume": 20237.0}, {"date": "2020-10-30", "close": 0.3, "volume": 13787.0}, {"date": "2020-11-02", "close": 0.3, "volume": 131245.0}, {"date": "2020-11-03", "close": 0.15, "volume": 18063.0}, {"date": "2020-11-04", "close": 0.3, "volume": 18417.0}, {"date": "2020-11-05", "close": 0.3, "volume": 13970.0}, {"date": "2020-11-09", "close": 0.15, "volume": 13340.0}, {"date": "2020-11-10", "close": 0.3, "volume": 3333.0}, {"date": "2020-11-11", "close": 0.3, "volume": 31688.0}, {"date": "2020-11-12", "close": 0.3, "volume": 1833.0}, {"date": "2020-11-13", "close": 0.15, "volume": 1667.0}, {"date": "2020-11-17", "close": 0.15, "volume": 33667.0}, {"date": "2020-11-19", "close": 0.15, "volume": 7051.0}, {"date": "2020-11-23", "close": 0.3, "volume": 11625.0}, {"date": "2020-11-24", "close": 0.3, "volume": 33913.0}, {"date": "2020-11-25", "close": 0.15, "volume": 1091.0}, {"date": "2020-11-26", "close": 0.15, "volume": 6667.0}, {"date": "2020-11-30", "close": 0.15, "volume": 15909.0}, {"date": "2020-12-01", "close": 0.15, "volume": 167.0}, {"date": "2020-12-02", "close": 0.3, "volume": 4201.0}, {"date": "2020-12-03", "close": 0.3, "volume": 18103.0}, {"date": "2020-12-04", "close": 0.15, "volume": 10479.0}, {"date": "2020-12-10", "close": 0.15, "volume": 1667.0}, {"date": "2020-12-11", "close": 0.45, "volume": 128687.0}, {"date": "2020-12-14", "close": 0.3, "volume": 9333.0}, {"date": "2020-12-15", "close": 0.3, "volume": 203413.0}, {"date": "2020-12-16", "close": 0.45, "volume": 6800.0}, {"date": "2020-12-17", "close": 0.3, "volume": 14000.0}, {"date": "2020-12-18", "close": 0.3, "volume": 667.0}, {"date": "2020-12-21", "close": 0.3, "volume": 15577.0}, {"date": "2020-12-22", "close": 0.3, "volume": 67601.0}, {"date": "2020-12-23", "close": 0.3, "volume": 22417.0}, {"date": "2020-12-24", "close": 0.3, "volume": 17333.0}, {"date": "2020-12-29", "close": 0.45, "volume": 135507.0}, {"date": "2020-12-30", "close": 0.3, "volume": 16015.0}, {"date": "2020-12-31", "close": 0.3, "volume": 15815.0}, {"date": "2021-01-04", "close": 0.3, "volume": 9000.0}, {"date": "2021-01-05", "close": 0.3, "volume": 14447.0}, {"date": "2021-01-06", "close": 0.3, "volume": 8576.0}, {"date": "2021-01-07", "close": 0.3, "volume": 9346.0}, {"date": "2021-01-08", "close": 0.3, "volume": 9333.0}, {"date": "2021-01-11", "close": 0.3, "volume": 1733.0}, {"date": "2021-01-12", "close": 0.45, "volume": 7960.0}, {"date": "2021-01-13", "close": 0.45, "volume": 21667.0}, {"date": "2021-01-14", "close": 0.45, "volume": 15153.0}, {"date": "2021-01-15", "close": 0.45, "volume": 16667.0}, {"date": "2021-01-19", "close": 0.45, "volume": 181566.0}, {"date": "2021-01-20", "close": 0.6, "volume": 27575.0}, {"date": "2021-01-21", "close": 0.6, "volume": 44100.0}, {"date": "2021-01-22", "close": 0.6, "volume": 76400.0}, {"date": "2021-01-25", "close": 0.45, "volume": 71782.0}, {"date": "2021-01-27", "close": 0.6, "volume": 28606.0}, {"date": "2021-01-28", "close": 0.6, "volume": 44134.0}, {"date": "2021-01-29", "close": 0.6, "volume": 5017.0}, {"date": "2021-02-01", "close": 0.6, "volume": 9928.0}, {"date": "2021-02-02", "close": 0.4, "volume": 1151.0}, {"date": "2021-02-03", "close": 0.4, "volume": 6497.0}, {"date": "2021-02-04", "close": 0.6, "volume": 5835.0}, {"date": "2021-02-05", "close": 0.4, "volume": 390.0}, {"date": "2021-02-08", "close": 0.4, "volume": 19815.0}, {"date": "2021-02-09", "close": 0.4, "volume": 15103.0}, {"date": "2021-02-10", "close": 0.4, "volume": 12333.0}, {"date": "2021-02-11", "close": 0.4, "volume": 167.0}, {"date": "2021-02-12", "close": 0.4, "volume": 824.0}, {"date": "2021-02-15", "close": 0.4, "volume": 26585.0}, {"date": "2021-02-16", "close": 0.4, "volume": 150.0}, {"date": "2021-02-18", "close": 0.4, "volume": 128.0}, {"date": "2021-02-19", "close": 0.4, "volume": 1578.0}, {"date": "2021-02-22", "close": 0.4, "volume": 167.0}, {"date": "2021-02-23", "close": 0.4, "volume": 3570.0}, {"date": "2021-02-24", "close": 0.4, "volume": 6595.0}, {"date": "2021-02-25", "close": 0.4, "volume": 4634.0}, {"date": "2021-02-26", "close": 0.4, "volume": 2945.0}, {"date": "2021-03-01", "close": 0.4, "volume": 8998.0}, {"date": "2021-03-02", "close": 0.4, "volume": 32675.0}, {"date": "2021-03-03", "close": 0.4, "volume": 17573.0}, {"date": "2021-03-04", "close": 0.4, "volume": 73277.0}, {"date": "2021-03-05", "close": 0.4, "volume": 4686.0}, {"date": "2021-03-08", "close": 0.4, "volume": 22495.0}, {"date": "2021-03-09", "close": 0.4, "volume": 174886.0}, {"date": "2021-03-11", "close": 0.4, "volume": 18649.0}, {"date": "2021-03-12", "close": 0.4, "volume": 17837.0}, {"date": "2021-03-15", "close": 0.4, "volume": 4800.0}, {"date": "2021-03-16", "close": 0.4, "volume": 1194.0}, {"date": "2021-03-17", "close": 0.2, "volume": 6045.0}, {"date": "2021-03-18", "close": 0.4, "volume": 73428.0}, {"date": "2021-03-19", "close": 0.4, "volume": 15107.0}, {"date": "2021-03-22", "close": 0.4, "volume": 2779.0}, {"date": "2021-03-23", "close": 0.4, "volume": 5345.0}, {"date": "2021-03-24", "close": 0.4, "volume": 4656.0}, {"date": "2021-03-25", "close": 0.4, "volume": 110087.0}, {"date": "2021-03-26", "close": 0.4, "volume": 4700.0}, {"date": "2021-03-30", "close": 0.4, "volume": 2475.0}, {"date": "2021-03-31", "close": 0.4, "volume": 3858.0}, {"date": "2021-04-01", "close": 0.4, "volume": 12145.0}, {"date": "2021-04-06", "close": 0.4, "volume": 10933.0}, {"date": "2021-04-07", "close": 0.4, "volume": 925.0}, {"date": "2021-04-08", "close": 0.4, "volume": 125.0}, {"date": "2021-04-09", "close": 0.4, "volume": 24294.0}, {"date": "2021-04-12", "close": 0.4, "volume": 25850.0}, {"date": "2021-04-14", "close": 0.4, "volume": 3093.0}, {"date": "2021-04-15", "close": 0.4, "volume": 741.0}, {"date": "2021-04-16", "close": 0.4, "volume": 1759.0}, {"date": "2021-04-19", "close": 0.4, "volume": 917.0}, {"date": "2021-04-20", "close": 0.4, "volume": 10004.0}, {"date": "2021-04-21", "close": 0.4, "volume": 1000.0}, {"date": "2021-04-22", "close": 0.4, "volume": 4200.0}, {"date": "2021-04-23", "close": 0.6, "volume": 8397.0}, {"date": "2021-04-26", "close": 0.6, "volume": 5000.0}, {"date": "2021-04-28", "close": 0.4, "volume": 9283.0}, {"date": "2021-04-29", "close": 0.4, "volume": 904.0}, {"date": "2021-04-30", "close": 0.4, "volume": 10000.0}, {"date": "2021-05-03", "close": 0.4, "volume": 2660.0}, {"date": "2021-05-07", "close": 0.4, "volume": 2000.0}, {"date": "2021-05-10", "close": 0.4, "volume": 228.0}, {"date": "2021-05-11", "close": 0.4, "volume": 16050.0}, {"date": "2021-05-12", "close": 0.4, "volume": 2075.0}, {"date": "2021-05-14", "close": 0.4, "volume": 14892.0}, {"date": "2021-05-18", "close": 0.4, "volume": 67475.0}, {"date": "2021-05-19", "close": 0.2, "volume": 36248.0}, {"date": "2021-05-20", "close": 0.4, "volume": 2120.0}, {"date": "2021-05-24", "close": 0.4, "volume": 11275.0}, {"date": "2021-05-25", "close": 0.4, "volume": 1253.0}, {"date": "2021-05-26", "close": 0.4, "volume": 10.0}, {"date": "2021-05-27", "close": 0.2, "volume": 6425.0}, {"date": "2021-05-31", "close": 0.2, "volume": 8701.0}, {"date": "2021-06-01", "close": 0.2, "volume": 7114.0}, {"date": "2021-06-02", "close": 0.2, "volume": 1250.0}, {"date": "2021-06-04", "close": 0.4, "volume": 4027.0}, {"date": "2021-06-07", "close": 0.4, "volume": 3015.0}, {"date": "2021-06-09", "close": 0.2, "volume": 2892.0}, {"date": "2021-06-10", "close": 0.4, "volume": 4347.0}, {"date": "2021-06-11", "close": 0.3, "volume": 2508.0}, {"date": "2021-06-15", "close": 0.4, "volume": 1256.0}, {"date": "2021-06-16", "close": 0.4, "volume": 2740.0}, {"date": "2021-06-17", "close": 0.3, "volume": 392.0}, {"date": "2021-06-18", "close": 0.3, "volume": 878.0}, {"date": "2021-06-21", "close": 0.3, "volume": 3501.0}, {"date": "2021-06-22", "close": 0.2, "volume": 2279.0}, {"date": "2021-06-23", "close": 0.3, "volume": 6167.0}, {"date": "2021-06-24", "close": 0.2, "volume": 16262.0}, {"date": "2021-06-25", "close": 0.2, "volume": 57588.0}, {"date": "2021-06-28", "close": 0.2, "volume": 325.0}, {"date": "2021-06-29", "close": 0.2, "volume": 122.0}, {"date": "2021-06-30", "close": 0.2, "volume": 9155.0}, {"date": "2021-07-01", "close": 0.2, "volume": 512.0}, {"date": "2021-07-05", "close": 0.2, "volume": 538.0}, {"date": "2021-07-06", "close": 0.2, "volume": 4662.0}, {"date": "2021-07-07", "close": 0.4, "volume": 2554.0}, {"date": "2021-07-08", "close": 0.4, "volume": 8868.0}, {"date": "2021-07-09", "close": 0.4, "volume": 67.0}, {"date": "2021-07-12", "close": 0.4, "volume": 2552.0}, {"date": "2021-07-13", "close": 0.4, "volume": 2117.0}, {"date": "2021-07-15", "close": 0.2, "volume": 2863.0}, {"date": "2021-07-21", "close": 0.2, "volume": 750.0}, {"date": "2021-07-23", "close": 0.2, "volume": 20000.0}, {"date": "2021-07-28", "close": 0.3, "volume": 125.0}, {"date": "2021-07-30", "close": 0.2, "volume": 1.0}, {"date": "2021-08-02", "close": 0.3, "volume": 0.0}, {"date": "2021-08-04", "close": 0.4, "volume": 13817.0}, {"date": "2021-08-06", "close": 0.3, "volume": 13886.0}, {"date": "2021-08-09", "close": 0.3, "volume": 1147.0}, {"date": "2021-08-12", "close": 0.3, "volume": 1650.0}, {"date": "2021-08-16", "close": 0.3, "volume": 1728.0}, {"date": "2021-08-18", "close": 0.3, "volume": 1375.0}, {"date": "2021-08-23", "close": 0.3, "volume": 10683.0}, {"date": "2021-08-25", "close": 0.3, "volume": 1458.0}, {"date": "2021-08-31", "close": 0.3, "volume": 15000.0}, {"date": "2021-09-06", "close": 0.4, "volume": 2740.0}, {"date": "2021-09-08", "close": 0.2, "volume": 800.0}, {"date": "2021-09-09", "close": 0.2, "volume": 3900.0}, {"date": "2021-09-13", "close": 0.4, "volume": 21733.0}, {"date": "2021-09-14", "close": 0.4, "volume": 500.0}, {"date": "2021-09-15", "close": 0.2, "volume": 92.0}, {"date": "2021-09-17", "close": 0.4, "volume": 11.0}, {"date": "2021-09-20", "close": 0.4, "volume": 15905.0}, {"date": "2021-09-21", "close": 0.2, "volume": 3212.0}, {"date": "2021-09-22", "close": 0.3, "volume": 21149.0}, {"date": "2021-09-27", "close": 0.4, "volume": 5550.0}, {"date": "2021-09-28", "close": 0.4, "volume": 5041.0}, {"date": "2021-09-29", "close": 0.4, "volume": 300.0}, {"date": "2021-10-01", "close": 0.4, "volume": 12240.0}, {"date": "2021-10-04", "close": 0.4, "volume": 3825.0}, {"date": "2021-10-06", "close": 0.4, "volume": 13617.0}, {"date": "2021-10-07", "close": 0.3, "volume": 15000.0}, {"date": "2021-10-11", "close": 0.4, "volume": 9446.0}, {"date": "2021-10-12", "close": 0.4, "volume": 7800.0}, {"date": "2021-10-13", "close": 0.2, "volume": 357.0}, {"date": "2021-10-14", "close": 0.2, "volume": 735.0}, {"date": "2021-10-15", "close": 0.2, "volume": 33792.0}, {"date": "2021-10-18", "close": 0.2, "volume": 1750.0}, {"date": "2021-10-19", "close": 0.4, "volume": 7525.0}, {"date": "2021-10-20", "close": 0.4, "volume": 7606.0}, {"date": "2021-10-21", "close": 0.2, "volume": 10238.0}, {"date": "2021-10-22", "close": 0.4, "volume": 3419.0}, {"date": "2021-10-25", "close": 0.4, "volume": 900.0}, {"date": "2021-10-26", "close": 0.2, "volume": 6787.0}, {"date": "2021-10-27", "close": 0.2, "volume": 20302.0}, {"date": "2021-10-28", "close": 0.4, "volume": 5334.0}, {"date": "2021-10-29", "close": 0.4, "volume": 6171.0}, {"date": "2021-11-01", "close": 0.4, "volume": 880.0}, {"date": "2021-11-02", "close": 0.4, "volume": 56.0}, {"date": "2021-11-04", "close": 0.4, "volume": 11215.0}, {"date": "2021-11-08", "close": 0.4, "volume": 1.0}, {"date": "2021-11-09", "close": 0.2, "volume": 12377.0}, {"date": "2021-11-10", "close": 0.2, "volume": 11741.0}, {"date": "2021-11-11", "close": 0.2, "volume": 36848.0}, {"date": "2021-11-12", "close": 0.2, "volume": 20280.0}, {"date": "2021-11-15", "close": 0.4, "volume": 15916.0}, {"date": "2021-11-16", "close": 0.4, "volume": 1862.0}, {"date": "2021-11-17", "close": 0.4, "volume": 3586.0}, {"date": "2021-11-18", "close": 0.4, "volume": 18199.0}, {"date": "2021-11-19", "close": 0.4, "volume": 0.0}, {"date": "2021-11-22", "close": 0.4, "volume": 20076.0}, {"date": "2021-11-23", "close": 0.3, "volume": 9810.0}, {"date": "2021-11-24", "close": 0.3, "volume": 6264.0}, {"date": "2021-11-25", "close": 0.2, "volume": 11895.0}, {"date": "2021-11-26", "close": 0.2, "volume": 7501.0}, {"date": "2021-11-29", "close": 0.2, "volume": 583523.0}, {"date": "2021-12-09", "close": 0.165, "volume": 9603.0}, {"date": "2021-12-10", "close": 0.175, "volume": 78026.0}, {"date": "2021-12-13", "close": 0.225, "volume": 221948.0}, {"date": "2021-12-14", "close": 0.25, "volume": 148654.0}, {"date": "2021-12-15", "close": 0.245, "volume": 98773.0}, {"date": "2021-12-16", "close": 0.235, "volume": 30922.0}, {"date": "2021-12-17", "close": 0.2, "volume": 5883.0}, {"date": "2021-12-20", "close": 0.2, "volume": 8215.0}, {"date": "2021-12-21", "close": 0.22, "volume": 6234.0}, {"date": "2021-12-22", "close": 0.22, "volume": 15192.0}, {"date": "2021-12-23", "close": 0.23, "volume": 42506.0}, {"date": "2021-12-24", "close": 0.22, "volume": 20175.0}, {"date": "2021-12-29", "close": 0.21, "volume": 14302.0}, {"date": "2021-12-30", "close": 0.21, "volume": 4264.0}, {"date": "2021-12-31", "close": 0.225, "volume": 8149.0}, {"date": "2022-01-04", "close": 0.21, "volume": 43133.0}, {"date": "2022-01-05", "close": 0.21, "volume": 40771.0}, {"date": "2022-01-06", "close": 0.21, "volume": 9720.0}, {"date": "2022-01-07", "close": 0.22, "volume": 19780.0}, {"date": "2022-01-10", "close": 0.225, "volume": 150693.0}, {"date": "2022-01-11", "close": 0.225, "volume": 25800.0}, {"date": "2022-01-12", "close": 0.22, "volume": 15780.0}, {"date": "2022-01-13", "close": 0.21, "volume": 5330.0}, {"date": "2022-01-14", "close": 0.235, "volume": 9396.0}, {"date": "2022-01-17", "close": 0.23, "volume": 39400.0}, {"date": "2022-01-18", "close": 0.205, "volume": 43564.0}, {"date": "2022-01-19", "close": 0.21, "volume": 72194.0}, {"date": "2022-01-20", "close": 0.21, "volume": 15039.0}, {"date": "2022-01-21", "close": 0.22, "volume": 2854.0}, {"date": "2022-01-24", "close": 0.21, "volume": 35215.0}, {"date": "2022-01-25", "close": 0.2, "volume": 106698.0}, {"date": "2022-01-27", "close": 0.205, "volume": 43395.0}, {"date": "2022-01-28", "close": 0.19, "volume": 30907.0}, {"date": "2022-01-31", "close": 0.195, "volume": 27727.0}, {"date": "2022-02-01", "close": 0.2, "volume": 11737.0}, {"date": "2022-02-02", "close": 0.2, "volume": 742.0}, {"date": "2022-02-03", "close": 0.2, "volume": 1450.0}, {"date": "2022-02-04", "close": 0.22, "volume": 109658.0}, {"date": "2022-02-07", "close": 0.21, "volume": 2824.0}, {"date": "2022-02-08", "close": 0.295, "volume": 528389.0}, {"date": "2022-02-09", "close": 0.285, "volume": 378169.0}, {"date": "2022-02-10", "close": 0.3, "volume": 656313.0}, {"date": "2022-02-11", "close": 0.245, "volume": 1154931.0}, {"date": "2022-02-14", "close": 0.25, "volume": 453393.0}, {"date": "2022-02-15", "close": 0.24, "volume": 374638.0}, {"date": "2022-02-16", "close": 0.235, "volume": 458565.0}, {"date": "2022-02-17", "close": 0.21, "volume": 482655.0}, {"date": "2022-02-18", "close": 0.21, "volume": 60714.0}, {"date": "2022-02-21", "close": 0.22, "volume": 23584.0}, {"date": "2022-02-22", "close": 0.21, "volume": 34142.0}, {"date": "2022-02-23", "close": 0.22, "volume": 24619.0}, {"date": "2022-02-24", "close": 0.195, "volume": 347858.0}, {"date": "2022-02-25", "close": 0.21, "volume": 142080.0}, {"date": "2022-02-28", "close": 0.185, "volume": 96280.0}, {"date": "2022-03-01", "close": 0.19, "volume": 24809.0}, {"date": "2022-03-02", "close": 0.185, "volume": 58701.0}, {"date": "2022-03-03", "close": 0.185, "volume": 196077.0}, {"date": "2022-03-04", "close": 0.18, "volume": 86237.0}, {"date": "2022-03-07", "close": 0.18, "volume": 66487.0}, {"date": "2022-03-08", "close": 0.2, "volume": 106303.0}, {"date": "2022-03-09", "close": 0.18, "volume": 62492.0}, {"date": "2022-03-10", "close": 0.185, "volume": 483.0}, {"date": "2022-03-11", "close": 0.175, "volume": 90795.0}, {"date": "2022-03-14", "close": 0.17, "volume": 63125.0}, {"date": "2022-03-15", "close": 0.165, "volume": 753.0}, {"date": "2022-03-16", "close": 0.16, "volume": 81199.0}, {"date": "2022-03-17", "close": 0.175, "volume": 1814.0}, {"date": "2022-03-18", "close": 0.155, "volume": 49898.0}, {"date": "2022-03-21", "close": 0.16, "volume": 23939.0}, {"date": "2022-03-22", "close": 0.155, "volume": 19492.0}, {"date": "2022-03-23", "close": 0.15, "volume": 37621.0}, {"date": "2022-03-24", "close": 0.16, "volume": 40137.0}, {"date": "2022-03-25", "close": 0.165, "volume": 263.0}, {"date": "2022-03-28", "close": 0.17, "volume": 1533.0}, {"date": "2022-03-29", "close": 0.165, "volume": 1985.0}, {"date": "2022-03-30", "close": 0.17, "volume": 62648.0}, {"date": "2022-03-31", "close": 0.17, "volume": 1181.0}, {"date": "2022-04-01", "close": 0.155, "volume": 17358.0}, {"date": "2022-04-04", "close": 0.155, "volume": 8677.0}, {"date": "2022-04-05", "close": 0.155, "volume": 6321.0}, {"date": "2022-04-06", "close": 0.16, "volume": 9576.0}, {"date": "2022-04-07", "close": 0.155, "volume": 239079.0}, {"date": "2022-04-08", "close": 0.16, "volume": 2052.0}, {"date": "2022-04-11", "close": 0.16, "volume": 2269.0}, {"date": "2022-04-12", "close": 0.155, "volume": 9959.0}, {"date": "2022-04-13", "close": 0.16, "volume": 38.0}, {"date": "2022-04-14", "close": 0.155, "volume": 15147.0}, {"date": "2022-04-21", "close": 0.155, "volume": 5135.0}, {"date": "2022-04-22", "close": 0.155, "volume": 34121.0}, {"date": "2022-04-26", "close": 0.155, "volume": 11500.0}, {"date": "2022-04-27", "close": 0.17, "volume": 8537.0}, {"date": "2022-04-28", "close": 0.17, "volume": 3689.0}, {"date": "2022-04-29", "close": 0.165, "volume": 8205.0}, {"date": "2022-05-02", "close": 0.16, "volume": 759.0}, {"date": "2022-05-03", "close": 0.15, "volume": 3021.0}, {"date": "2022-05-04", "close": 0.16, "volume": 209.0}, {"date": "2022-05-05", "close": 0.16, "volume": 2.0}, {"date": "2022-05-06", "close": 0.16, "volume": 187.0}, {"date": "2022-05-09", "close": 0.135, "volume": 167043.0}, {"date": "2022-05-10", "close": 0.135, "volume": 20684.0}, {"date": "2022-05-11", "close": 0.1325, "volume": 3373.0}, {"date": "2022-05-12", "close": 0.13, "volume": 15063.0}, {"date": "2022-05-13", "close": 0.12, "volume": 44392.0}, {"date": "2022-05-16", "close": 0.12, "volume": 367.0}, {"date": "2022-05-17", "close": 0.13, "volume": 42968.0}, {"date": "2022-05-18", "close": 0.13, "volume": 7032.0}, {"date": "2022-05-19", "close": 0.12, "volume": 23368.0}, {"date": "2022-05-23", "close": 0.13, "volume": 11905.0}, {"date": "2022-05-24", "close": 0.12, "volume": 2223.0}, {"date": "2022-05-25", "close": 0.115, "volume": 18544.0}, {"date": "2022-05-26", "close": 0.12, "volume": 89245.0}, {"date": "2022-05-31", "close": 0.115, "volume": 36285.0}, {"date": "2022-06-01", "close": 0.115, "volume": 4029.0}, {"date": "2022-06-02", "close": 0.14, "volume": 1413.0}, {"date": "2022-06-03", "close": 0.13, "volume": 20417.0}, {"date": "2022-06-06", "close": 0.115, "volume": 4346.0}, {"date": "2022-06-07", "close": 0.115, "volume": 4348.0}, {"date": "2022-06-08", "close": 0.11, "volume": 10787.0}, {"date": "2022-06-09", "close": 0.11, "volume": 13586.0}, {"date": "2022-06-10", "close": 0.11, "volume": 4399.0}, {"date": "2022-06-14", "close": 0.11, "volume": 8831.0}, {"date": "2022-06-15", "close": 0.105, "volume": 4066.0}, {"date": "2022-06-16", "close": 0.1, "volume": 60172.0}, {"date": "2022-06-17", "close": 0.11, "volume": 14258.0}, {"date": "2022-06-20", "close": 0.1, "volume": 512.0}, {"date": "2022-06-21", "close": 0.091, "volume": 46083.0}, {"date": "2022-06-22", "close": 0.09, "volume": 6300.0}, {"date": "2022-06-23", "close": 0.09, "volume": 13546.0}, {"date": "2022-06-24", "close": 0.08, "volume": 21768.0}, {"date": "2022-06-27", "close": 0.08, "volume": 530.0}, {"date": "2022-06-28", "close": 0.076, "volume": 77069.0}, {"date": "2022-06-29", "close": 0.075, "volume": 7602.0}, {"date": "2022-06-30", "close": 0.073, "volume": 47027.0}, {"date": "2022-07-01", "close": 0.075, "volume": 68.0}, {"date": "2022-07-04", "close": 0.072, "volume": 4550.0}, {"date": "2022-07-06", "close": 0.072, "volume": 6862.0}, {"date": "2022-07-07", "close": 0.072, "volume": 14.0}, {"date": "2022-07-08", "close": 0.079, "volume": 5291.0}, {"date": "2022-07-11", "close": 0.08, "volume": 2716.0}, {"date": "2022-07-12", "close": 0.084, "volume": 7562.0}, {"date": "2022-07-14", "close": 0.088, "volume": 114.0}, {"date": "2022-07-15", "close": 0.115, "volume": 25491.0}, {"date": "2022-07-18", "close": 0.099, "volume": 27545.0}, {"date": "2022-07-27", "close": 0.1, "volume": 972.0}, {"date": "2022-08-04", "close": 0.105, "volume": 120.0}, {"date": "2022-08-05", "close": 0.11, "volume": 10000.0}, {"date": "2022-08-15", "close": 0.115, "volume": 5000.0}, {"date": "2022-08-19", "close": 0.1225, "volume": 241.0}, {"date": "2022-08-22", "close": 0.125, "volume": 20000.0}, {"date": "2022-08-30", "close": 0.125, "volume": 6659.0}, {"date": "2022-08-31", "close": 0.125, "volume": 12325.0}, {"date": "2022-09-01", "close": 0.125, "volume": 830.0}, {"date": "2022-09-02", "close": 0.14, "volume": 25317.0}, {"date": "2022-09-13", "close": 0.14, "volume": 5455.0}, {"date": "2022-09-14", "close": 0.14, "volume": 5253.0}, {"date": "2022-09-19", "close": 0.125, "volume": 7799.0}, {"date": "2022-09-20", "close": 0.125, "volume": 23.0}, {"date": "2022-09-21", "close": 0.135, "volume": 7223.0}, {"date": "2022-09-23", "close": 0.125, "volume": 789.0}, {"date": "2022-09-27", "close": 0.135, "volume": 205.0}, {"date": "2022-09-28", "close": 0.125, "volume": 482.0}, {"date": "2022-09-29", "close": 0.125, "volume": 4753.0}, {"date": "2022-09-30", "close": 0.125, "volume": 5166.0}, {"date": "2022-10-03", "close": 0.135, "volume": 40389.0}, {"date": "2022-10-04", "close": 0.125, "volume": 7477.0}, {"date": "2022-10-10", "close": 0.135, "volume": 3791.0}, {"date": "2022-10-11", "close": 0.135, "volume": 19.0}, {"date": "2022-10-12", "close": 0.135, "volume": 163.0}, {"date": "2022-10-13", "close": 0.135, "volume": 15292.0}, {"date": "2022-10-18", "close": 0.135, "volume": 13793.0}, {"date": "2022-10-19", "close": 0.135, "volume": 14666.0}, {"date": "2022-10-20", "close": 0.135, "volume": 14888.0}, {"date": "2022-10-21", "close": 0.14, "volume": 15097.0}, {"date": "2022-10-24", "close": 0.14, "volume": 29.0}, {"date": "2022-10-25", "close": 0.14, "volume": 11447.0}, {"date": "2022-10-26", "close": 0.14, "volume": 7142.0}, {"date": "2022-10-27", "close": 0.135, "volume": 786.0}, {"date": "2022-10-31", "close": 0.14, "volume": 23.0}, {"date": "2022-11-02", "close": 0.14, "volume": 14285.0}, {"date": "2022-11-03", "close": 0.14, "volume": 14301.0}, {"date": "2022-11-04", "close": 0.14, "volume": 14285.0}, {"date": "2022-11-07", "close": 0.13, "volume": 27375.0}, {"date": "2022-11-10", "close": 0.13, "volume": 48.0}, {"date": "2022-11-11", "close": 0.13, "volume": 10711.0}, {"date": "2022-11-14", "close": 0.14, "volume": 551.0}, {"date": "2022-11-16", "close": 0.14, "volume": 4.0}, {"date": "2022-11-17", "close": 0.14, "volume": 16.0}, {"date": "2022-11-18", "close": 0.13, "volume": 225.0}, {"date": "2022-11-21", "close": 0.14, "volume": 29.0}, {"date": "2022-11-22", "close": 0.13, "volume": 356.0}, {"date": "2022-11-23", "close": 0.13, "volume": 258.0}, {"date": "2022-11-24", "close": 0.135, "volume": 17.0}, {"date": "2022-11-29", "close": 0.14, "volume": 126.0}, {"date": "2022-12-01", "close": 0.14, "volume": 17.0}, {"date": "2022-12-07", "close": 0.13, "volume": 1268.0}, {"date": "2022-12-08", "close": 0.14, "volume": 67.0}, {"date": "2022-12-13", "close": 0.09, "volume": 4556.0}, {"date": "2022-12-14", "close": 0.1, "volume": 54.0}, {"date": "2022-12-15", "close": 0.11, "volume": 977.0}, {"date": "2022-12-19", "close": 0.11, "volume": 37394.0}, {"date": "2022-12-20", "close": 0.105, "volume": 5247.0}, {"date": "2022-12-21", "close": 0.1, "volume": 2418.0}, {"date": "2022-12-28", "close": 0.11, "volume": 2500.0}, {"date": "2022-12-29", "close": 0.115, "volume": 28258.0}, {"date": "2022-12-30", "close": 0.115, "volume": 299.0}, {"date": "2023-01-03", "close": 0.115, "volume": 13998.0}, {"date": "2023-01-04", "close": 0.11, "volume": 192.0}, {"date": "2023-01-05", "close": 0.125, "volume": 12034.0}, {"date": "2023-01-12", "close": 0.125, "volume": 8236.0}, {"date": "2023-01-16", "close": 0.11, "volume": 338.0}, {"date": "2023-01-17", "close": 0.115, "volume": 222.0}, {"date": "2023-01-18", "close": 0.11, "volume": 18554.0}, {"date": "2023-01-19", "close": 0.11, "volume": 3663.0}, {"date": "2023-01-23", "close": 0.105, "volume": 10029.0}, {"date": "2023-01-24", "close": 0.105, "volume": 42.0}, {"date": "2023-01-25", "close": 0.12, "volume": 31.0}, {"date": "2023-01-27", "close": 0.12, "volume": 19.0}, {"date": "2023-01-31", "close": 0.115, "volume": 236.0}, {"date": "2023-02-02", "close": 0.12, "volume": 19.0}, {"date": "2023-02-08", "close": 0.105, "volume": 12844.0}, {"date": "2023-02-09", "close": 0.105, "volume": 39546.0}, {"date": "2023-02-15", "close": 0.105, "volume": 22351.0}, {"date": "2023-02-17", "close": 0.105, "volume": 3951.0}, {"date": "2023-02-20", "close": 0.105, "volume": 131.0}, {"date": "2023-02-23", "close": 0.1, "volume": 5000.0}, {"date": "2023-03-01", "close": 0.1, "volume": 9.0}, {"date": "2023-03-02", "close": 0.1, "volume": 1347.0}, {"date": "2023-03-03", "close": 0.105, "volume": 408.0}, {"date": "2023-03-09", "close": 0.1, "volume": 106.0}, {"date": "2023-03-13", "close": 0.1, "volume": 2905.0}, {"date": "2023-03-16", "close": 0.105, "volume": 56.0}, {"date": "2023-03-17", "close": 0.1, "volume": 222.0}, {"date": "2023-03-20", "close": 0.085, "volume": 48.0}, {"date": "2023-03-23", "close": 0.087, "volume": 108.0}, {"date": "2023-03-27", "close": 0.085, "volume": 37.0}, {"date": "2023-03-29", "close": 0.08, "volume": 34069.0}, {"date": "2023-03-31", "close": 0.081, "volume": 5.0}, {"date": "2023-04-03", "close": 0.081, "volume": 38.0}, {"date": "2023-04-04", "close": 0.08, "volume": 11166.0}, {"date": "2023-04-11", "close": 0.08, "volume": 119.0}, {"date": "2023-04-12", "close": 0.1, "volume": 7394.0}, {"date": "2023-04-13", "close": 0.1, "volume": 23.0}, {"date": "2023-04-17", "close": 0.092, "volume": 244.0}, {"date": "2023-04-20", "close": 0.099, "volume": 23.0}, {"date": "2023-04-21", "close": 0.09, "volume": 182.0}, {"date": "2023-04-27", "close": 0.088, "volume": 3456.0}, {"date": "2023-05-02", "close": 0.088, "volume": 227.0}, {"date": "2023-05-03", "close": 0.088, "volume": 7838.0}, {"date": "2023-05-04", "close": 0.08, "volume": 12287.0}, {"date": "2023-05-05", "close": 0.075, "volume": 14900.0}, {"date": "2023-05-09", "close": 0.08, "volume": 3209.0}, {"date": "2023-05-10", "close": 0.081, "volume": 10124.0}, {"date": "2023-05-11", "close": 0.08, "volume": 8338.0}, {"date": "2023-05-12", "close": 0.08, "volume": 12533.0}, {"date": "2023-05-15", "close": 0.08, "volume": 49.0}, {"date": "2023-05-16", "close": 0.075, "volume": 6200.0}, {"date": "2023-05-22", "close": 0.075, "volume": 76.0}, {"date": "2023-05-26", "close": 0.075, "volume": 15893.0}, {"date": "2023-05-29", "close": 0.075, "volume": 20575.0}, {"date": "2023-05-30", "close": 0.075, "volume": 57.0}, {"date": "2023-06-05", "close": 0.075, "volume": 4592.0}, {"date": "2023-06-08", "close": 0.072, "volume": 24636.0}, {"date": "2023-06-09", "close": 0.072, "volume": 3303.0}, {"date": "2023-06-13", "close": 0.072, "volume": 4865.0}, {"date": "2023-06-15", "close": 0.072, "volume": 7500.0}, {"date": "2023-06-16", "close": 0.072, "volume": 56.0}, {"date": "2023-06-19", "close": 0.075, "volume": 5295.0}, {"date": "2023-06-20", "close": 0.075, "volume": 2500.0}, {"date": "2023-06-27", "close": 0.072, "volume": 11357.0}, {"date": "2023-06-28", "close": 0.072, "volume": 7500.0}, {"date": "2023-06-30", "close": 0.072, "volume": 6966.0}, {"date": "2023-07-03", "close": 0.073, "volume": 2.0}, {"date": "2023-07-04", "close": 0.072, "volume": 1286.0}, {"date": "2023-07-05", "close": 0.08, "volume": 14285.0}, {"date": "2023-07-06", "close": 0.095, "volume": 21470.0}, {"date": "2023-07-07", "close": 0.095, "volume": 10536.0}, {"date": "2023-07-10", "close": 0.084, "volume": 11940.0}, {"date": "2023-07-11", "close": 0.082, "volume": 3418.0}, {"date": "2023-07-13", "close": 0.082, "volume": 28.0}, {"date": "2023-07-18", "close": 0.08, "volume": 2698.0}, {"date": "2023-07-24", "close": 0.08, "volume": 22353.0}, {"date": "2023-07-26", "close": 0.079, "volume": 173.0}, {"date": "2023-07-27", "close": 0.079, "volume": 28.0}, {"date": "2023-08-02", "close": 0.079, "volume": 12.0}, {"date": "2023-08-03", "close": 0.087, "volume": 797396.0}, {"date": "2023-08-04", "close": 0.094, "volume": 6001.0}, {"date": "2023-08-07", "close": 0.095, "volume": 8748.0}, {"date": "2023-08-09", "close": 0.094, "volume": 10.0}, {"date": "2023-08-10", "close": 0.11, "volume": 128975.0}, {"date": "2023-08-11", "close": 0.13, "volume": 131040.0}, {"date": "2023-08-14", "close": 0.155, "volume": 17638.0}, {"date": "2023-08-15", "close": 0.165, "volume": 61784.0}, {"date": "2023-08-16", "close": 0.175, "volume": 140881.0}, {"date": "2023-08-17", "close": 0.175, "volume": 165.0}, {"date": "2023-08-23", "close": 0.175, "volume": 6.0}, {"date": "2023-08-24", "close": 0.175, "volume": 54.0}, {"date": "2023-08-28", "close": 0.175, "volume": 169.0}, {"date": "2023-08-29", "close": 0.12, "volume": 12500.0}, {"date": "2023-08-30", "close": 0.12, "volume": 8.0}, {"date": "2023-08-31", "close": 0.12, "volume": 60.0}, {"date": "2023-09-05", "close": 0.11, "volume": 63812.0}, {"date": "2023-09-06", "close": 0.11, "volume": 9.0}, {"date": "2023-09-07", "close": 0.11, "volume": 33.0}, {"date": "2023-09-13", "close": 0.1, "volume": 9.0}, {"date": "2023-09-14", "close": 0.099, "volume": 23.0}, {"date": "2023-09-19", "close": 0.083, "volume": 7739.0}, {"date": "2023-09-20", "close": 0.083, "volume": 98856.0}, {"date": "2023-09-21", "close": 0.076, "volume": 24739.0}, {"date": "2023-09-27", "close": 0.076, "volume": 5.0}, {"date": "2023-09-29", "close": 0.072, "volume": 7680.0}, {"date": "2023-10-04", "close": 0.075, "volume": 1300.0}, {"date": "2023-10-05", "close": 0.075, "volume": 30.0}, {"date": "2023-10-09", "close": 0.075, "volume": 7112.0}, {"date": "2023-10-11", "close": 0.07, "volume": 597.0}, {"date": "2023-10-12", "close": 0.07, "volume": 49535.0}, {"date": "2023-10-16", "close": 0.07, "volume": 237.0}, {"date": "2023-10-19", "close": 0.07, "volume": 288.0}, {"date": "2023-10-23", "close": 0.069, "volume": 9392.0}, {"date": "2023-10-24", "close": 0.068, "volume": 53181.0}, {"date": "2023-10-25", "close": 0.068, "volume": 197.0}, {"date": "2023-10-26", "close": 0.068, "volume": 33.0}, {"date": "2023-10-27", "close": 0.07, "volume": 30000.0}, {"date": "2023-10-30", "close": 0.075, "volume": 42754.0}, {"date": "2023-10-31", "close": 0.075, "volume": 7246.0}, {"date": "2023-11-01", "close": 0.075, "volume": 42754.0}, {"date": "2023-11-02", "close": 0.075, "volume": 17352.0}, {"date": "2023-11-06", "close": 0.075, "volume": 56560.0}, {"date": "2023-11-09", "close": 0.075, "volume": 968.0}, {"date": "2023-11-13", "close": 0.075, "volume": 8924.0}, {"date": "2023-11-15", "close": 0.075, "volume": 29076.0}, {"date": "2023-11-16", "close": 0.075, "volume": 30.0}, {"date": "2023-11-22", "close": 0.062, "volume": 8037.0}, {"date": "2023-11-27", "close": 0.062, "volume": 4166.0}, {"date": "2023-11-28", "close": 0.06, "volume": 207937.0}, {"date": "2023-11-29", "close": 0.06, "volume": 33008.0}, {"date": "2023-12-06", "close": 0.051, "volume": 52619.0}, {"date": "2023-12-07", "close": 0.06, "volume": 182149.0}, {"date": "2023-12-08", "close": 0.075, "volume": 35000.0}, {"date": "2023-12-12", "close": 0.077, "volume": 100120.0}, {"date": "2023-12-13", "close": 0.067, "volume": 496.0}, {"date": "2023-12-15", "close": 0.067, "volume": 65.0}, {"date": "2023-12-19", "close": 0.073, "volume": 18383.0}, {"date": "2023-12-21", "close": 0.067, "volume": 16238.0}, {"date": "2023-12-22", "close": 0.067, "volume": 281979.0}, {"date": "2023-12-27", "close": 0.066, "volume": 5033.0}, {"date": "2023-12-28", "close": 0.067, "volume": 2500.0}, {"date": "2024-01-02", "close": 0.067, "volume": 222.0}, {"date": "2024-01-03", "close": 0.068, "volume": 125.0}, {"date": "2024-01-04", "close": 0.065, "volume": 25061.0}, {"date": "2024-01-05", "close": 0.065, "volume": 10925.0}, {"date": "2024-01-09", "close": 0.065, "volume": 83.0}, {"date": "2024-01-10", "close": 0.065, "volume": 23.0}, {"date": "2024-01-11", "close": 0.066, "volume": 143.0}, {"date": "2024-01-12", "close": 0.066, "volume": 120.0}, {"date": "2024-01-15", "close": 0.065, "volume": 145613.0}, {"date": "2024-01-18", "close": 0.063, "volume": 596.0}, {"date": "2024-01-22", "close": 0.063, "volume": 22979.0}, {"date": "2024-01-24", "close": 0.063, "volume": 26812.0}, {"date": "2024-01-25", "close": 0.063, "volume": 348.0}, {"date": "2024-01-29", "close": 0.062, "volume": 59.0}, {"date": "2024-01-31", "close": 0.06, "volume": 308.0}, {"date": "2024-02-01", "close": 0.06, "volume": 37.0}, {"date": "2024-02-06", "close": 0.059, "volume": 85.0}, {"date": "2024-02-08", "close": 0.059, "volume": 38.0}, {"date": "2024-02-09", "close": 0.058, "volume": 400.0}, {"date": "2024-02-14", "close": 0.051, "volume": 10015.0}, {"date": "2024-02-15", "close": 0.052, "volume": 6200.0}, {"date": "2024-02-16", "close": 0.052, "volume": 1355.0}, {"date": "2024-02-19", "close": 0.052, "volume": 227.0}, {"date": "2024-02-21", "close": 0.055, "volume": 3750.0}, {"date": "2024-02-23", "close": 0.055, "volume": 2026.0}, {"date": "2024-02-26", "close": 0.06, "volume": 25.0}, {"date": "2024-03-04", "close": 0.065, "volume": 35771.0}, {"date": "2024-03-07", "close": 0.065, "volume": 134.0}, {"date": "2024-03-11", "close": 0.065, "volume": 225.0}, {"date": "2024-03-12", "close": 0.065, "volume": 38219.0}, {"date": "2024-03-14", "close": 0.065, "volume": 208.0}, {"date": "2024-03-22", "close": 0.065, "volume": 28.0}, {"date": "2024-03-28", "close": 0.064, "volume": 22.0}, {"date": "2024-04-02", "close": 0.064, "volume": 154.0}, {"date": "2024-04-04", "close": 0.064, "volume": 21.0}, {"date": "2024-04-08", "close": 0.055, "volume": 54640.0}, {"date": "2024-04-10", "close": 0.054, "volume": 8575.0}, {"date": "2024-04-15", "close": 0.055, "volume": 140.0}, {"date": "2024-04-23", "close": 0.056, "volume": 13.0}, {"date": "2024-04-24", "close": 0.055, "volume": 60.0}, {"date": "2024-04-30", "close": 0.056, "volume": 526.0}, {"date": "2024-05-03", "close": 0.055, "volume": 56326.0}, {"date": "2024-05-07", "close": 0.057, "volume": 6564.0}, {"date": "2024-05-13", "close": 0.06, "volume": 2042.0}, {"date": "2024-05-17", "close": 0.065, "volume": 46150.0}, {"date": "2024-05-21", "close": 0.065, "volume": 17503.0}, {"date": "2024-05-22", "close": 0.065, "volume": 100.0}, {"date": "2024-05-23", "close": 0.065, "volume": 32418.0}, {"date": "2024-05-27", "close": 0.065, "volume": 25038.0}, {"date": "2024-05-29", "close": 0.061, "volume": 3000.0}, {"date": "2024-05-30", "close": 0.069, "volume": 7933.0}, {"date": "2024-05-31", "close": 0.07, "volume": 70983.0}, {"date": "2024-06-03", "close": 0.069, "volume": 500.0}, {"date": "2024-06-04", "close": 0.07, "volume": 700.0}, {"date": "2024-06-07", "close": 0.07, "volume": 10000.0}, {"date": "2024-06-11", "close": 0.07, "volume": 495.0}, {"date": "2024-06-13", "close": 0.071, "volume": 1728.0}, {"date": "2024-06-14", "close": 0.071, "volume": 678.0}, {"date": "2024-06-18", "close": 0.08, "volume": 67691.0}, {"date": "2024-06-19", "close": 0.08, "volume": 35190.0}, {"date": "2024-06-20", "close": 0.089, "volume": 45026.0}, {"date": "2024-06-27", "close": 0.07, "volume": 15089.0}, {"date": "2024-06-28", "close": 0.071, "volume": 348.0}, {"date": "2024-07-02", "close": 0.071, "volume": 20000.0}, {"date": "2024-07-03", "close": 0.07, "volume": 17850.0}, {"date": "2024-07-04", "close": 0.07, "volume": 5500.0}, {"date": "2024-07-08", "close": 0.069, "volume": 20345.0}, {"date": "2024-07-19", "close": 0.07, "volume": 5.0}, {"date": "2024-07-22", "close": 0.069, "volume": 128.0}, {"date": "2024-08-05", "close": 0.068, "volume": 4.0}, {"date": "2024-08-13", "close": 0.069, "volume": 113.0}, {"date": "2024-08-15", "close": 0.07, "volume": 25.0}, {"date": "2024-08-19", "close": 0.07, "volume": 47.0}, {"date": "2024-08-20", "close": 0.07, "volume": 79.0}, {"date": "2024-09-02", "close": 0.07, "volume": 166.0}, {"date": "2024-09-05", "close": 0.069, "volume": 20.0}, {"date": "2024-09-12", "close": 0.069, "volume": 20.0}, {"date": "2024-09-16", "close": 0.065, "volume": 2901.0}, {"date": "2024-09-17", "close": 0.065, "volume": 8348.0}, {"date": "2024-09-18", "close": 0.065, "volume": 3422.0}, {"date": "2024-09-20", "close": 0.062, "volume": 5236.0}, {"date": "2024-09-23", "close": 0.062, "volume": 12093.0}, {"date": "2024-09-24", "close": 0.062, "volume": 20890.0}, {"date": "2024-09-26", "close": 0.062, "volume": 21136.0}, {"date": "2024-10-02", "close": 0.067, "volume": 55398.0}, {"date": "2024-10-07", "close": 0.062, "volume": 10000.0}, {"date": "2024-10-14", "close": 0.062, "volume": 122.0}, {"date": "2024-10-18", "close": 0.062, "volume": 200.0}, {"date": "2024-10-23", "close": 0.062, "volume": 43.0}, {"date": "2024-10-24", "close": 0.062, "volume": 22.0}, {"date": "2024-10-25", "close": 0.06, "volume": 2895.0}, {"date": "2024-10-28", "close": 0.06, "volume": 50.0}, {"date": "2024-10-30", "close": 0.06, "volume": 820.0}, {"date": "2024-11-07", "close": 0.062, "volume": 10501.0}, {"date": "2024-11-08", "close": 0.064, "volume": 15307.0}, {"date": "2024-11-12", "close": 0.06, "volume": 12500.0}, {"date": "2024-11-15", "close": 0.064, "volume": 8021.0}, {"date": "2024-11-19", "close": 0.065, "volume": 30000.0}, {"date": "2024-11-20", "close": 0.065, "volume": 2571.0}, {"date": "2024-11-21", "close": 0.065, "volume": 91.0}, {"date": "2024-11-22", "close": 0.065, "volume": 275.0}, {"date": "2024-11-28", "close": 0.07, "volume": 11375.0}, {"date": "2024-11-29", "close": 0.06, "volume": 7338.0}, {"date": "2024-12-03", "close": 0.06, "volume": 5000.0}, {"date": "2024-12-04", "close": 0.06, "volume": 20000.0}, {"date": "2024-12-06", "close": 0.059, "volume": 48480.0}, {"date": "2024-12-10", "close": 0.059, "volume": 116.0}, {"date": "2024-12-12", "close": 0.059, "volume": 225.0}, {"date": "2024-12-13", "close": 0.059, "volume": 50000.0}, {"date": "2024-12-16", "close": 0.059, "volume": 44.0}, {"date": "2024-12-17", "close": 0.055, "volume": 20000.0}, {"date": "2024-12-20", "close": 0.055, "volume": 91.0}, {"date": "2024-12-27", "close": 0.055, "volume": 1202.0}, {"date": "2025-01-03", "close": 0.055, "volume": 91.0}, {"date": "2025-01-07", "close": 0.055, "volume": 182.0}, {"date": "2025-01-08", "close": 0.055, "volume": 5087.0}, {"date": "2025-01-09", "close": 0.055, "volume": 22019.0}, {"date": "2025-01-16", "close": 0.055, "volume": 19.0}, {"date": "2025-01-20", "close": 0.055, "volume": 235.0}, {"date": "2025-01-21", "close": 0.058, "volume": 161245.0}, {"date": "2025-01-24", "close": 0.06, "volume": 45835.0}, {"date": "2025-01-28", "close": 0.07, "volume": 13523.0}, {"date": "2025-01-29", "close": 0.071, "volume": 5000.0}, {"date": "2025-01-30", "close": 0.075, "volume": 452.0}, {"date": "2025-01-31", "close": 0.075, "volume": 37650.0}, {"date": "2025-02-03", "close": 0.075, "volume": 3081.0}, {"date": "2025-02-04", "close": 0.075, "volume": 12520.0}, {"date": "2025-02-05", "close": 0.072, "volume": 25000.0}, {"date": "2025-02-10", "close": 0.07, "volume": 25000.0}, {"date": "2025-02-21", "close": 0.07, "volume": 8674.0}, {"date": "2025-02-26", "close": 0.064, "volume": 20036.0}, {"date": "2025-03-05", "close": 0.064, "volume": 1.0}, {"date": "2025-03-06", "close": 0.064, "volume": 4294.0}, {"date": "2025-03-11", "close": 0.065, "volume": 5500.0}, {"date": "2025-03-12", "close": 0.071, "volume": 7364.0}, {"date": "2025-03-14", "close": 0.071, "volume": 15000.0}, {"date": "2025-03-26", "close": 0.066, "volume": 10000.0}, {"date": "2025-03-28", "close": 0.06, "volume": 28.0}, {"date": "2025-04-07", "close": 0.047, "volume": 148281.0}, {"date": "2025-04-09", "close": 0.048, "volume": 453.0}, {"date": "2025-04-11", "close": 0.053, "volume": 15000.0}, {"date": "2025-04-14", "close": 0.053, "volume": 174.0}, {"date": "2025-04-30", "close": 0.06, "volume": 15000.0}, {"date": "2025-05-02", "close": 0.061, "volume": 25.0}, {"date": "2025-05-08", "close": 0.065, "volume": 1250.0}, {"date": "2025-05-09", "close": 0.069, "volume": 24959.0}, {"date": "2025-05-12", "close": 0.069, "volume": 120918.0}, {"date": "2025-05-14", "close": 0.073, "volume": 10000.0}, {"date": "2025-05-15", "close": 0.072, "volume": 66100.0}, {"date": "2025-05-22", "close": 0.072, "volume": 103918.0}, {"date": "2025-05-26", "close": 0.072, "volume": 2118.0}, {"date": "2025-05-29", "close": 0.072, "volume": 1125.0}, {"date": "2025-05-30", "close": 0.072, "volume": 27469.0}, {"date": "2025-06-04", "close": 0.072, "volume": 450.0}, {"date": "2025-06-11", "close": 0.073, "volume": 8333.0}, {"date": "2025-06-17", "close": 0.072, "volume": 6555.0}, {"date": "2025-06-18", "close": 0.065, "volume": 8218.0}, {"date": "2025-06-26", "close": 0.063, "volume": 23177.0}, {"date": "2025-06-30", "close": 0.064, "volume": 50000.0}, {"date": "2025-07-02", "close": 0.065, "volume": 869.0}, {"date": "2025-07-03", "close": 0.08, "volume": 375.0}, {"date": "2025-07-04", "close": 0.08, "volume": 6549.0}, {"date": "2025-07-07", "close": 0.08, "volume": 3010.0}, {"date": "2025-07-14", "close": 0.065, "volume": 4304.0}, {"date": "2025-07-15", "close": 0.065, "volume": 5140.0}, {"date": "2025-07-21", "close": 0.066, "volume": 766.0}, {"date": "2025-07-22", "close": 0.066, "volume": 605.0}, {"date": "2025-07-23", "close": 0.069, "volume": 16250.0}, {"date": "2025-07-28", "close": 0.067, "volume": 67.0}, {"date": "2025-08-05", "close": 0.068, "volume": 20000.0}, {"date": "2025-08-06", "close": 0.068, "volume": 10000.0}, {"date": "2025-08-08", "close": 0.068, "volume": 2922.0}, {"date": "2025-08-11", "close": 0.068, "volume": 6257.0}, {"date": "2025-08-12", "close": 0.068, "volume": 54036.0}, {"date": "2025-08-14", "close": 0.068, "volume": 6785.0}, {"date": "2025-08-18", "close": 0.068, "volume": 6890.0}, {"date": "2025-08-19", "close": 0.068, "volume": 103.0}, {"date": "2025-08-20", "close": 0.069, "volume": 43000.0}, {"date": "2025-08-21", "close": 0.065, "volume": 22454.0}, {"date": "2025-08-22", "close": 0.072, "volume": 216888.0}, {"date": "2025-08-25", "close": 0.073, "volume": 26250.0}, {"date": "2025-08-26", "close": 0.08, "volume": 10002.0}, {"date": "2025-08-27", "close": 0.091, "volume": 30950.0}, {"date": "2025-08-28", "close": 0.082, "volume": 74628.0}, {"date": "2025-08-29", "close": 0.085, "volume": 21115.0}, {"date": "2025-09-01", "close": 0.085, "volume": 12743.0}, {"date": "2025-09-02", "close": 0.08, "volume": 16000.0}, {"date": "2025-09-04", "close": 0.08, "volume": 22869.0}, {"date": "2025-09-05", "close": 0.078, "volume": 37154.0}, {"date": "2025-09-08", "close": 0.085, "volume": 6529.0}, {"date": "2025-09-10", "close": 0.082, "volume": 70604.0}, {"date": "2025-09-11", "close": 0.078, "volume": 50000.0}, {"date": "2025-09-18", "close": 0.086, "volume": 146.0}, {"date": "2025-09-19", "close": 0.086, "volume": 27434.0}, {"date": "2025-09-22", "close": 0.089, "volume": 25852.0}, {"date": "2025-09-23", "close": 0.091, "volume": 38158.0}, {"date": "2025-09-29", "close": 0.093, "volume": 5469.0}, {"date": "2025-10-03", "close": 0.091, "volume": 40000.0}, {"date": "2025-10-14", "close": 0.085, "volume": 15357.0}, {"date": "2025-10-15", "close": 0.09, "volume": 2500.0}, {"date": "2025-10-16", "close": 0.093, "volume": 5050.0}, {"date": "2025-10-21", "close": 0.098, "volume": 10011.0}, {"date": "2025-10-22", "close": 0.099, "volume": 1515.0}, {"date": "2025-10-23", "close": 0.098, "volume": 5000.0}, {"date": "2025-10-28", "close": 0.091, "volume": 10583.0}, {"date": "2025-10-30", "close": 0.09, "volume": 165.0}, {"date": "2025-11-05", "close": 0.09, "volume": 14169.0}, {"date": "2025-11-06", "close": 0.083, "volume": 64228.0}, {"date": "2025-11-11", "close": 0.084, "volume": 1.0}, {"date": "2025-12-11", "close": 0.075, "volume": 4500.0}, {"date": "2025-12-15", "close": 0.075, "volume": 260.0}, {"date": "2025-12-16", "close": 0.075, "volume": 75.0}, {"date": "2025-12-17", "close": 0.075, "volume": 10919.0}, {"date": "2025-12-19", "close": 0.075, "volume": 9246.0}, {"date": "2025-12-30", "close": 0.075, "volume": 31522.0}, {"date": "2026-01-02", "close": 0.075, "volume": 1568.0}, {"date": "2026-01-05", "close": 0.075, "volume": 17.0}, {"date": "2026-01-07", "close": 0.078, "volume": 34760.0}, {"date": "2026-01-08", "close": 0.08, "volume": 4000.0}, {"date": "2026-01-12", "close": 0.085, "volume": 10000.0}, {"date": "2026-01-13", "close": 0.095, "volume": 7647.0}, {"date": "2026-01-15", "close": 0.1, "volume": 1770.0}, {"date": "2026-01-19", "close": 0.099, "volume": 7969.0}, {"date": "2026-01-20", "close": 0.1, "volume": 111.0}, {"date": "2026-01-27", "close": 0.099, "volume": 15.0}, {"date": "2026-01-29", "close": 0.09, "volume": 12000.0}, {"date": "2026-02-02", "close": 0.083, "volume": 18.0}, {"date": "2026-02-03", "close": 0.085, "volume": 31175.0}, {"date": "2026-02-10", "close": 0.085, "volume": 17.0}, {"date": "2026-02-13", "close": 0.08, "volume": 458.0}, {"date": "2026-02-16", "close": 0.08, "volume": 23778.0}, {"date": "2026-02-17", "close": 0.075, "volume": 49517.0}, {"date": "2026-02-18", "close": 0.08, "volume": 89350.0}, {"date": "2026-02-23", "close": 0.075, "volume": 24294.0}, {"date": "2026-02-24", "close": 0.075, "volume": 634.0}, {"date": "2026-02-27", "close": 0.075, "volume": 10848.0}, {"date": "2026-03-10", "close": 0.076, "volume": 375.0}, {"date": "2026-03-11", "close": 0.075, "volume": 75003.0}, {"date": "2026-03-16", "close": 0.074, "volume": 153.0}, {"date": "2026-03-18", "close": 0.07, "volume": 30000.0}, {"date": "2026-03-19", "close": 0.064, "volume": 106.0}, {"date": "2026-03-20", "close": 0.065, "volume": 4651.0}, {"date": "2026-03-23", "close": 0.063, "volume": 83385.0}, {"date": "2026-04-07", "close": 0.065, "volume": 5500.0}, {"date": "2026-04-09", "close": 0.064, "volume": 250.0}, {"date": "2026-04-15", "close": 0.064, "volume": 932.0}, {"date": "2026-04-20", "close": 0.066, "volume": 25.0}, {"date": "2026-04-21", "close": 0.068, "volume": 1001.0}, {"date": "2026-04-22", "close": 0.075, "volume": 13591.0}, {"date": "2026-04-27", "close": 0.075, "volume": 2578.0}, {"date": "2026-04-28", "close": 0.075, "volume": 8333.0}, {"date": "2026-04-30", "close": 0.09, "volume": 737566.0}, {"date": "2026-05-01", "close": 0.094, "volume": 6339.0}, {"date": "2026-05-04", "close": 0.096, "volume": 10617.0}, {"date": "2026-05-05", "close": 0.089, "volume": 67700.0}, {"date": "2026-05-06", "close": 0.089, "volume": 25000.0}, {"date": "2026-05-07", "close": 0.09, "volume": 83.0}, {"date": "2026-05-12", "close": 0.088, "volume": 119532.0}, {"date": "2026-05-15", "close": 0.084, "volume": 19758.0}, {"date": "2026-05-18", "close": 0.083, "volume": 854.0}, {"date": "2026-05-21", "close": 0.079, "volume": 6021.0}, {"date": "2026-05-22", "close": 0.08, "volume": 636.0}, {"date": "2026-05-25", "close": 0.084, "volume": 52981.0}, {"date": "2026-05-26", "close": 0.088, "volume": 11699.0}, {"date": "2026-05-29", "close": 0.085, "volume": 40000.0}, {"date": "2026-06-01", "close": 0.083, "volume": 25.0}, {"date": "2026-06-02", "close": 0.084, "volume": 37833.0}, {"date": "2026-06-03", "close": 0.083, "volume": 43413.0}, {"date": "2026-06-05", "close": 0.08, "volume": 5839.0}, {"date": "2026-06-09", "close": 0.084, "volume": 76495.0}, {"date": "2026-06-11", "close": 0.082, "volume": 548.0}, {"date": "2026-06-12", "close": 0.082, "volume": 5004.0}, {"date": "2026-06-15", "close": 0.079, "volume": 11528.0}, {"date": "2026-06-17", "close": 0.08, "volume": 22787.0}, {"date": "2026-06-22", "close": 0.08, "volume": 17.0}, {"date": "2026-06-23", "close": 0.08, "volume": 7898.0}, {"date": "2026-06-24", "close": 0.082, "volume": 25572.0}, {"date": "2026-06-25", "close": 0.08, "volume": 43895.0}, {"date": "2026-06-26", "close": 0.079, "volume": 25183.0}, {"date": "2026-06-29", "close": 0.072, "volume": 4405.0}, {"date": "2026-06-30", "close": 0.072, "volume": 2606.0}, {"date": "2026-07-01", "close": 0.072, "volume": 5.0}, {"date": "2026-07-03", "close": 0.072, "volume": 14.0}, {"date": "2026-07-07", "close": 0.072, "volume": 4187.0}, {"date": "2026-07-08", "close": 0.071, "volume": 5070.0}, {"date": "2026-07-20", "close": 0.078, "volume": 2569.0}, {"date": "2026-07-21", "close": 0.072, "volume": 37759.0}, {"date": "2026-07-27", "close": 0.079, "volume": 137155.0}, {"date": "2026-07-28", "close": 0.08, "volume": 21278.0}, {"date": "2026-07-29", "close": 0.08, "volume": 7685.0}, {"date": "2026-08-03", "close": 0.075, "volume": 1093.0}, {"date": "2026-08-10", "close": 0.075, "volume": 1122.0}, {"date": "2026-08-17", "close": 0.074, "volume": 19.0}, {"date": "2026-08-24", "close": 0.075, "volume": 68866.0}, {"date": "2026-08-25", "close": 0.075, "volume": 7247.0}, {"date": "2026-08-26", "close": 0.06, "volume": 61569.0}, {"date": "2026-09-01", "close": 0.061, "volume": 4740.0}], "refreshing": true}