{"ticker": "OB1", "overview": {"name": "Orbminco Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 3, "buy_sum": 70926.0, "sell_n": 0, "sell_sum": 0, "net": 70926.0, "insiders": 2, "first_date": "2026-07-01", "last_date": "2026-08-26"}, "metrics": {"ticker": "OB1", "has_prices": true, "as_of": "2026-09-18", "last": 0.011, "prev_close": 0.013, "change": -0.002, "change_pct": -0.15384615384615385, "session_volume": 715472.0, "vwap_5": 0.011597209750279332, "vwap_20": 0.012546603883787307, "vwap_60": 0.01254893730470095, "vwap_250": 0.016159669410557093, "high_52w": 0.021, "low_52w": 0.011, "avg_volume_20": 700169.65, "sessions": 400, "market_cap": {"value": 7683044.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03134179", "src": "ASX", "ticker": "OB1", "cik": "", "company": "Orbminco Limited", "company_raw": "Orbminco Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in OB1", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134179", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90226}, {"id": "ASX3Y-03130120-1", "src": "ASX", "ticker": "OB1", "cik": "", "company": "Orbminco Limited", "company_raw": "Orbminco Ltd", "who": "Angus Middleton", "who_key": "Angus Middleton", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 24000.0, "score": 32.4, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board insider adds $24K of OB1", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03130120", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98866}, {"id": "ASX-03130578", "src": "ASX", "ticker": "OB1", "cik": "", "company": "Orbminco Limited", "company_raw": "Orbminco Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in OB1", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03130578", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98866}, {"id": "ASX3Y-03126518-1", "src": "ASX", "ticker": "OB1", "cik": "", "company": "Orbminco Limited", "company_raw": "Orbminco Ltd", "who": "Duncan Gordon", "who_key": "Duncan Gordon", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 12000.0, "score": 33.2, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director backs OB1 with $12K", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03126518", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101746}, {"id": "ASX3Y-03107408-1", "src": "ASX", "ticker": "OB1", "cik": "", "company": "Orbminco Limited", "company_raw": "Orbminco Ltd", "who": "Angus Middleton", "who_key": "Angus Middleton", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 34926.0, "score": 34.5, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "OB1 lands a director's $35K", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03107408", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179506}], "recent_buys": [{"id": "ASX3Y-03130120-1", "src": "ASX", "ticker": "OB1", "cik": "", "company": "Orbminco Limited", "company_raw": "Orbminco Ltd", "who": "Angus Middleton", "who_key": "Angus Middleton", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 24000.0, "score": 32.4, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board insider adds $24K of OB1", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03130120", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98866}, {"id": "ASX3Y-03126518-1", "src": "ASX", "ticker": "OB1", "cik": "", "company": "Orbminco Limited", "company_raw": "Orbminco Ltd", "who": "Duncan Gordon", "who_key": "Duncan Gordon", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 12000.0, "score": 33.2, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director backs OB1 with $12K", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03126518", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101746}, {"id": "ASX3Y-03107408-1", "src": "ASX", "ticker": "OB1", "cik": "", "company": "Orbminco Limited", "company_raw": "Orbminco Ltd", "who": "Angus Middleton", "who_key": "Angus Middleton", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 34926.0, "score": 34.5, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "OB1 lands a director's $35K", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03107408", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179506}], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Nature of securities Person\u2019s votes (5)", "notice_type": "604", "direct_shares": 71385050.0, "indirect_shares": null, "indirect_account": null, "pct": 12.08, "notice_date": "2026-07-06", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03108321-2A1682955", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": "Angus Middleton", "notice_type": "3Y", "direct_shares": 51794625.0, "indirect_shares": 6000000.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Tornado Nominees Pty Ltd <Angus Middleton S/F A/C> (Mr Middleton is within a", "pct": null, "notice_date": "2026-07-02", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03107408-2A1682087", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": "David Lindh", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-07-06", "source_url": "https://www.marketindex.com.au/asx/ob1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Kevin Seymour", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-01-31", "source_url": "https://www.marketindex.com.au/asx/ob1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Geldard", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2011-09-29", "source_url": "https://www.marketindex.com.au/asx/ob1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Barns", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2011-09-29", "source_url": "https://www.marketindex.com.au/asx/ob1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Falconer", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2011-09-29", "source_url": "https://www.marketindex.com.au/asx/ob1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Malone", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2011-09-28", "source_url": "https://www.marketindex.com.au/asx/ob1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Don Falconer", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2011-09-09", "source_url": "https://www.marketindex.com.au/asx/ob1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Falconer", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2011-03-03", "source_url": "https://www.marketindex.com.au/asx/ob1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jackson", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2011-03-03", "source_url": "https://www.marketindex.com.au/asx/ob1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Malone", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2011-01-04", "source_url": "https://www.marketindex.com.au/asx/ob1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Barns", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2011-01-04", "source_url": "https://www.marketindex.com.au/asx/ob1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Geldard", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2011-01-04", "source_url": "https://www.marketindex.com.au/asx/ob1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Barns", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2011-01-04", "source_url": "https://www.marketindex.com.au/asx/ob1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Malone", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2010-08-17", "source_url": "https://www.marketindex.com.au/asx/ob1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Geldard", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2010-08-17", "source_url": "https://www.marketindex.com.au/asx/ob1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Malone", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2010-08-13", "source_url": "https://www.marketindex.com.au/asx/ob1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Malone", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2010-05-12", "source_url": "https://www.marketindex.com.au/asx/ob1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Malone", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2010-03-10", "source_url": "https://www.marketindex.com.au/asx/ob1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Geldard", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2010-02-03", "source_url": "https://www.marketindex.com.au/asx/ob1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Malone", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2010-01-11", "source_url": "https://www.marketindex.com.au/asx/ob1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-01", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03130120-2A1694183", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-08-26", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03126518-2A1692296", "needs_ocr": 1}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-06", "source_url": "https://www.marketindex.com.au/asx/ob1", "needs_ocr": 0}], "directors": [{"name": "Angus Middleton", "first_seen": "2026-07-02", "last_seen": "2026-07-02", "status": "current", "notices": 1}, {"name": "Malone", "first_seen": "2010-01-11", "last_seen": "2011-01-04", "status": "past", "notices": 6}, {"name": "Geldard", "first_seen": "2010-02-03", "last_seen": "2011-01-04", "status": "past", "notices": 3}, {"name": "Barns", "first_seen": "2011-01-04", "last_seen": "2011-01-04", "status": "past", "notices": 2}, {"name": "Jackson", "first_seen": "2011-03-03", "last_seen": "2011-03-03", "status": "past", "notices": 1}, {"name": "Falconer", "first_seen": "2011-03-03", "last_seen": "2011-03-03", "status": "past", "notices": 1}, {"name": "Don Falconer", "first_seen": "2011-09-09", "last_seen": "2011-09-09", "status": "past", "notices": 1}, {"name": "J Malone", "first_seen": "2011-09-28", "last_seen": "2011-09-28", "status": "past", "notices": 1}, {"name": "G Barns", "first_seen": "2011-09-29", "last_seen": "2011-09-29", "status": "past", "notices": 1}, {"name": "D Geldard", "first_seen": "2011-09-29", "last_seen": "2011-09-29", "status": "past", "notices": 1}, {"name": "D Falconer", "first_seen": "2011-09-29", "last_seen": "2011-09-29", "status": "past", "notices": 1}, {"name": "Kevin Seymour", "first_seen": "2021-01-31", "last_seen": "2021-01-31", "status": "past", "notices": 1}, {"name": "David Lindh", "first_seen": "2021-07-06", "last_seen": "2021-07-06", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Angus Middleton", "who_key": "Angus Middleton", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 58926.0, "sold": 0, "net": 58926.0, "trades": 2, "top_score": 34.5, "lean": "buying", "history": [{"action": "BUY", "amount": 24000.0, "date": "2026-08-26", "score": 32.4, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03130120"}, {"action": "BUY", "amount": 34926.0, "date": "2026-07-01", "score": 34.5, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03107408"}], "latest": {"action": "BUY", "amount": 24000.0, "date": "2026-08-26", "score": 32.4, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03130120"}}, {"who": "Duncan Gordon", "who_key": "Duncan Gordon", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 12000.0, "sold": 0, "net": 12000.0, "trades": 1, "top_score": 33.2, "lean": "buying", "history": [{"action": "BUY", "amount": 12000.0, "date": "2026-08-24", "score": 33.2, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03126518"}], "latest": {"action": "BUY", "amount": 12000.0, "date": "2026-08-24", "score": 33.2, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03126518"}}], "activity": [{"date": "2026-08-24", "net": 12000.0}, {"date": "2026-08-26", "net": 24000.0}], "announcements": [{"date": "2026-10-30", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156428-2A1707506"}, {"date": "2026-10-26", "form": "Company Administration", "title": "Change of Registry Address Notification", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153116-2A1706114"}, {"date": "2026-10-20", "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/2924-03150563-2A1705080"}, {"date": "2026-10-01", "form": "Issued Capital", "title": "Notification of cessation of securities - OB1", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143389-2A1701230"}, {"date": "2026-09-29", "form": "Periodic Reports", "title": "Appendix 4G and 2026 Corporate Governance Statement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03141490-2A1700283"}], "performance": {"ticker": "OB1", "has_prices": true, "summary": {"n": 3, "avg": -0.47222222222222227, "win_rate": 0.0, "best": -0.4166666666666667, "worst": -0.5, "as_of": "2026-10-30"}, "buys": [{"who": "Angus Middleton", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24000.0, "date": "2026-08-26", "score": 32.4, "ref_price": 0.014, "return": -0.5}, {"who": "Duncan Gordon", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12000.0, "date": "2026-08-24", "score": 33.2, "ref_price": 0.012, "return": -0.4166666666666667}, {"who": "Angus Middleton", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 34926.0, "date": "2026-07-01", "score": 34.5, "ref_price": 0.014, "return": -0.5}]}, "price_series": [{"date": "2005-09-15", "close": 496.66616265, "volume": 156.0}, {"date": "2005-09-16", "close": 766.7828476, "volume": 427.0}, {"date": "2005-09-19", "close": 688.36187455, "volume": 160.0}, {"date": "2005-09-20", "close": 627.3677844, "volume": 63.0}, {"date": "2005-09-21", "close": 801.6366134, "volume": 166.0}, {"date": "2005-09-22", "close": 792.92317195, "volume": 177.0}, {"date": "2005-09-23", "close": 1045.612974, "volume": 166.0}, {"date": "2005-09-26", "close": 897.48446935, "volume": 73.0}, {"date": "2005-09-27", "close": 906.1979108, "volume": 55.0}, {"date": "2005-09-28", "close": 871.344145, "volume": 68.0}, {"date": "2005-09-29", "close": 888.7710279, "volume": 63.0}, {"date": "2005-09-30", "close": 1045.612974, "volume": 129.0}, {"date": "2005-10-03", "close": 1063.0398569, "volume": 20.0}, {"date": "2005-10-04", "close": 1019.47264965, "volume": 53.0}, {"date": "2005-10-05", "close": 958.4785595, "volume": 61.0}, {"date": "2005-10-06", "close": 941.0516766, "volume": 10.0}, {"date": "2005-10-07", "close": 932.33823515, "volume": 50.0}, {"date": "2005-10-10", "close": 888.7710279, "volume": 24.0}, {"date": "2005-10-11", "close": 871.344145, "volume": 145.0}, {"date": "2005-10-12", "close": 958.4785595, "volume": 53.0}, {"date": "2005-10-13", "close": 941.0516766, "volume": 74.0}, {"date": "2005-10-14", "close": 888.7710279, "volume": 38.0}, {"date": "2005-10-17", "close": 853.9172621, "volume": 30.0}, {"date": "2005-10-18", "close": 923.6247937, "volume": 8.0}, {"date": "2005-10-19", "close": 871.344145, "volume": 39.0}, {"date": "2005-10-20", "close": 801.6366134, "volume": 77.0}, {"date": "2005-10-21", "close": 801.6366134, "volume": 101.0}, {"date": "2005-10-24", "close": 871.344145, "volume": 23.0}, {"date": "2005-10-25", "close": 941.0516766, "volume": 51.0}, {"date": "2005-10-26", "close": 1063.0398569, "volume": 320.0}, {"date": "2005-10-27", "close": 958.4785595, "volume": 217.0}, {"date": "2005-10-28", "close": 941.0516766, "volume": 47.0}, {"date": "2005-10-31", "close": 888.7710279, "volume": 24.0}, {"date": "2005-11-01", "close": 897.48446935, "volume": 102.0}, {"date": "2005-11-02", "close": 975.9054424, "volume": 116.0}, {"date": "2005-11-03", "close": 1010.7592082, "volume": 89.0}, {"date": "2005-11-04", "close": 1010.7592082, "volume": 67.0}, {"date": "2005-11-07", "close": 1028.1860911, "volume": 166.0}, {"date": "2005-11-08", "close": 993.3323253, "volume": 30.0}, {"date": "2005-11-09", "close": 1010.7592082, "volume": 36.0}, {"date": "2005-11-10", "close": 1028.1860911, "volume": 54.0}, {"date": "2005-11-11", "close": 1045.612974, "volume": 96.0}, {"date": "2005-11-14", "close": 1045.612974, "volume": 35.0}, {"date": "2005-11-15", "close": 1115.3205056, "volume": 56.0}, {"date": "2005-11-16", "close": 1202.4549201, "volume": 73.0}, {"date": "2005-11-17", "close": 1132.7473885, "volume": 32.0}, {"date": "2005-11-18", "close": 1254.7355688, "volume": 41.0}, {"date": "2005-11-21", "close": 1219.881803, "volume": 29.0}, {"date": "2005-11-22", "close": 1219.881803, "volume": 9.0}, {"date": "2005-11-23", "close": 1202.4549201, "volume": 6.0}, {"date": "2005-11-24", "close": 1185.0280372, "volume": 14.0}, {"date": "2005-11-25", "close": 1289.5893346, "volume": 53.0}, {"date": "2005-11-28", "close": 1237.3086859, "volume": 25.0}, {"date": "2005-11-29", "close": 1176.31459575, "volume": 10.0}, {"date": "2005-11-30", "close": 1219.881803, "volume": 59.0}, {"date": "2005-12-01", "close": 1219.881803, "volume": 34.0}, {"date": "2005-12-02", "close": 1219.881803, "volume": 17.0}, {"date": "2005-12-05", "close": 1307.0162175, "volume": 4.0}, {"date": "2005-12-06", "close": 1307.0162175, "volume": 36.0}, {"date": "2005-12-07", "close": 1289.5893346, "volume": 29.0}, {"date": "2005-12-08", "close": 1289.5893346, "volume": 47.0}, {"date": "2005-12-09", "close": 1307.0162175, "volume": 67.0}, {"date": "2005-12-12", "close": 1359.2968662, "volume": 38.0}, {"date": "2005-12-13", "close": 1446.4312807, "volume": 37.0}, {"date": "2005-12-14", "close": 1463.8581636, "volume": 21.0}, {"date": "2005-12-15", "close": 1429.0043978, "volume": 25.0}, {"date": "2005-12-16", "close": 1481.2850465, "volume": 20.0}, {"date": "2005-12-19", "close": 1498.7119294, "volume": 30.0}, {"date": "2005-12-20", "close": 1498.7119294, "volume": 17.0}, {"date": "2005-12-21", "close": 1498.7119294, "volume": 12.0}, {"date": "2005-12-22", "close": 1463.8581636, "volume": 6.0}, {"date": "2005-12-23", "close": 1394.150632, "volume": 11.0}, {"date": "2005-12-28", "close": 1394.150632, "volume": 1.0}, {"date": "2005-12-29", "close": 1394.150632, "volume": 4.0}, {"date": "2005-12-30", "close": 1394.150632, "volume": 19.0}, {"date": "2006-01-03", "close": 1324.4431004, "volume": 32.0}, {"date": "2006-01-04", "close": 1394.150632, "volume": 6.0}, {"date": "2006-01-05", "close": 1385.43719055, "volume": 29.0}, {"date": "2006-01-06", "close": 1341.8699833, "volume": 6.0}, {"date": "2006-01-09", "close": 1307.0162175, "volume": 87.0}, {"date": "2006-01-10", "close": 1376.7237491, "volume": 39.0}, {"date": "2006-01-11", "close": 1307.0162175, "volume": 29.0}, {"date": "2006-01-12", "close": 1324.4431004, "volume": 6.0}, {"date": "2006-01-13", "close": 1376.7237491, "volume": 1.0}, {"date": "2006-01-16", "close": 1359.2968662, "volume": 5.0}, {"date": "2006-01-17", "close": 1376.7237491, "volume": 46.0}, {"date": "2006-01-18", "close": 1307.0162175, "volume": 6.0}, {"date": "2006-01-19", "close": 1350.58342475, "volume": 1.0}, {"date": "2006-01-20", "close": 1298.30277605, "volume": 14.0}, {"date": "2006-01-23", "close": 1272.1624517, "volume": 11.0}, {"date": "2006-01-24", "close": 1272.1624517, "volume": 10.0}, {"date": "2006-01-25", "close": 1298.30277605, "volume": 29.0}, {"date": "2006-01-27", "close": 1211.16836155, "volume": 24.0}, {"date": "2006-01-30", "close": 1289.5893346, "volume": 41.0}, {"date": "2006-01-31", "close": 1341.8699833, "volume": 18.0}, {"date": "2006-02-01", "close": 1324.4431004, "volume": 32.0}, {"date": "2006-02-02", "close": 1341.8699833, "volume": 16.0}, {"date": "2006-02-03", "close": 1394.150632, "volume": 47.0}, {"date": "2006-02-06", "close": 1533.5656952, "volume": 15.0}, {"date": "2006-02-07", "close": 1429.0043978, "volume": 23.0}, {"date": "2006-02-08", "close": 1394.150632, "volume": 51.0}, {"date": "2006-02-09", "close": 1394.150632, "volume": 12.0}, {"date": "2006-02-10", "close": 1394.150632, "volume": 9.0}, {"date": "2006-02-13", "close": 1472.57160505, "volume": 29.0}, {"date": "2006-02-14", "close": 1420.29095635, "volume": 40.0}, {"date": "2006-02-15", "close": 1411.5775149, "volume": 69.0}, {"date": "2006-02-16", "close": 1411.5775149, "volume": 64.0}, {"date": "2006-02-17", "close": 1429.0043978, "volume": 17.0}, {"date": "2006-02-20", "close": 1420.29095635, "volume": 41.0}, {"date": "2006-02-21", "close": 1411.5775149, "volume": 12.0}, {"date": "2006-02-22", "close": 1446.4312807, "volume": 1.0}, {"date": "2006-02-24", "close": 1402.86407345, "volume": 8.0}, {"date": "2006-02-27", "close": 1394.150632, "volume": 38.0}, {"date": "2006-02-28", "close": 1341.8699833, "volume": 11.0}, {"date": "2006-03-01", "close": 1376.7237491, "volume": 20.0}, {"date": "2006-03-02", "close": 1411.5775149, "volume": 28.0}, {"date": "2006-03-03", "close": 1446.4312807, "volume": 73.0}, {"date": "2006-03-06", "close": 1411.5775149, "volume": 28.0}, {"date": "2006-03-07", "close": 1446.4312807, "volume": 43.0}, {"date": "2006-03-08", "close": 1481.2850465, "volume": 23.0}, {"date": "2006-03-09", "close": 1481.2850465, "volume": 24.0}, {"date": "2006-03-10", "close": 1429.0043978, "volume": 60.0}, {"date": "2006-03-13", "close": 1481.2850465, "volume": 29.0}, {"date": "2006-03-14", "close": 1533.5656952, "volume": 48.0}, {"date": "2006-03-15", "close": 1533.5656952, "volume": 20.0}, {"date": "2006-03-16", "close": 1672.9807584, "volume": 19.0}, {"date": "2006-03-17", "close": 1672.9807584, "volume": 43.0}, {"date": "2006-03-20", "close": 1568.419461, "volume": 14.0}, {"date": "2006-03-21", "close": 1542.27913665, "volume": 2.0}, {"date": "2006-03-22", "close": 1603.2732268, "volume": 14.0}, {"date": "2006-03-23", "close": 1568.419461, "volume": 32.0}, {"date": "2006-03-24", "close": 1568.419461, "volume": 17.0}, {"date": "2006-03-27", "close": 1603.2732268, "volume": 17.0}, {"date": "2006-03-28", "close": 1638.1269926, "volume": 175.0}, {"date": "2006-03-29", "close": 1916.957119, "volume": 58.0}, {"date": "2006-03-30", "close": 1916.957119, "volume": 96.0}, {"date": "2006-03-31", "close": 1986.6646506, "volume": 80.0}, {"date": "2006-04-03", "close": 1951.8108848, "volume": 23.0}, {"date": "2006-04-04", "close": 2230.6410112, "volume": 121.0}, {"date": "2006-04-05", "close": 2021.5184164, "volume": 81.0}, {"date": "2006-04-06", "close": 1916.957119, "volume": 50.0}, {"date": "2006-04-07", "close": 1934.3840019, "volume": 92.0}, {"date": "2006-04-10", "close": 1847.2495874, "volume": 7.0}, {"date": "2006-04-11", "close": 1916.957119, "volume": 31.0}, {"date": "2006-04-12", "close": 1916.957119, "volume": 24.0}, {"date": "2006-04-13", "close": 1760.1151729, "volume": 6.0}, {"date": "2006-04-18", "close": 1908.24367755, "volume": 16.0}, {"date": "2006-04-19", "close": 2004.0915335, "volume": 48.0}, {"date": "2006-04-24", "close": 1969.2377677, "volume": 30.0}, {"date": "2006-04-26", "close": 1760.1151729, "volume": 10.0}, {"date": "2006-04-27", "close": 1742.68829, "volume": 52.0}, {"date": "2006-04-28", "close": 1777.5420558, "volume": 72.0}, {"date": "2006-05-01", "close": 1742.68829, "volume": 20.0}, {"date": "2006-05-02", "close": 1707.8345242, "volume": 18.0}, {"date": "2006-05-03", "close": 1829.8227045, "volume": 55.0}, {"date": "2006-05-04", "close": 1742.68829, "volume": 621.0}, {"date": "2006-05-05", "close": 1951.8108848, "volume": 6.0}, {"date": "2006-05-08", "close": 1916.957119, "volume": 19.0}, {"date": "2006-05-09", "close": 1916.957119, "volume": 15.0}, {"date": "2006-05-10", "close": 1847.2495874, "volume": 17.0}, {"date": "2006-05-11", "close": 1864.6764703, "volume": 17.0}, {"date": "2006-05-12", "close": 1916.957119, "volume": 392.0}, {"date": "2006-05-15", "close": 1794.9689387, "volume": 70.0}, {"date": "2006-05-16", "close": 1725.2614071, "volume": 7.0}, {"date": "2006-05-17", "close": 1916.957119, "volume": 52.0}, {"date": "2006-05-18", "close": 1742.68829, "volume": 26.0}, {"date": "2006-05-19", "close": 1742.68829, "volume": 354.0}, {"date": "2006-05-22", "close": 1716.54796565, "volume": 4.0}, {"date": "2006-05-23", "close": 1620.7001097, "volume": 26.0}, {"date": "2006-05-24", "close": 1672.9807584, "volume": 1.0}, {"date": "2006-05-26", "close": 1655.5538755, "volume": 38.0}, {"date": "2006-05-29", "close": 1498.7119294, "volume": 30.0}, {"date": "2006-05-30", "close": 1829.8227045, "volume": 59.0}, {"date": "2006-05-31", "close": 1742.68829, "volume": 89.0}, {"date": "2006-06-01", "close": 1742.68829, "volume": 1.0}, {"date": "2006-06-02", "close": 1794.9689387, "volume": 6.0}, {"date": "2006-06-05", "close": 1847.2495874, "volume": 22.0}, {"date": "2006-06-06", "close": 1882.1033532, "volume": 5.0}, {"date": "2006-06-07", "close": 1794.9689387, "volume": 23.0}, {"date": "2006-06-08", "close": 1690.4076413, "volume": 12.0}, {"date": "2006-06-09", "close": 1646.84043405, "volume": 12.0}, {"date": "2006-06-13", "close": 1655.5538755, "volume": 14.0}, {"date": "2006-06-14", "close": 1481.2850465, "volume": 62.0}, {"date": "2006-06-15", "close": 1568.419461, "volume": 10.0}, {"date": "2006-06-16", "close": 1585.8463439, "volume": 65.0}, {"date": "2006-06-19", "close": 1533.5656952, "volume": 24.0}, {"date": "2006-06-20", "close": 1481.2850465, "volume": 27.0}, {"date": "2006-06-21", "close": 1481.2850465, "volume": 32.0}, {"date": "2006-06-22", "close": 1463.8581636, "volume": 78.0}, {"date": "2006-06-23", "close": 1498.7119294, "volume": 35.0}, {"date": "2006-06-26", "close": 1533.5656952, "volume": 16.0}, {"date": "2006-06-27", "close": 1620.7001097, "volume": 60.0}, {"date": "2006-06-28", "close": 1620.7001097, "volume": 26.0}, {"date": "2006-06-29", "close": 1620.7001097, "volume": 14.0}, {"date": "2006-06-30", "close": 1585.8463439, "volume": 63.0}, {"date": "2006-07-03", "close": 1638.1269926, "volume": 22.0}, {"date": "2006-07-04", "close": 1603.2732268, "volume": 87.0}, {"date": "2006-07-05", "close": 1655.5538755, "volume": 89.0}, {"date": "2006-07-06", "close": 1847.2495874, "volume": 96.0}, {"date": "2006-07-07", "close": 1864.6764703, "volume": 74.0}, {"date": "2006-07-10", "close": 2004.0915335, "volume": 150.0}, {"date": "2006-07-11", "close": 2021.5184164, "volume": 40.0}, {"date": "2006-07-12", "close": 2091.225948, "volume": 34.0}, {"date": "2006-07-13", "close": 2091.225948, "volume": 66.0}, {"date": "2006-07-14", "close": 2004.0915335, "volume": 43.0}, {"date": "2006-07-17", "close": 1864.6764703, "volume": 79.0}, {"date": "2006-07-18", "close": 1916.957119, "volume": 36.0}, {"date": "2006-07-19", "close": 1916.957119, "volume": 112.0}, {"date": "2006-07-20", "close": 1899.5302361, "volume": 5.0}, {"date": "2006-07-21", "close": 1899.5302361, "volume": 9.0}, {"date": "2006-07-24", "close": 1812.3958216, "volume": 52.0}, {"date": "2006-07-25", "close": 1794.9689387, "volume": 5.0}, {"date": "2006-07-26", "close": 1794.9689387, "volume": 23.0}, {"date": "2006-07-27", "close": 1847.2495874, "volume": 16.0}, {"date": "2006-07-28", "close": 1899.5302361, "volume": 3.0}, {"date": "2006-07-31", "close": 1882.1033532, "volume": 1.0}, {"date": "2006-08-01", "close": 2004.0915335, "volume": 80.0}, {"date": "2006-08-02", "close": 2004.0915335, "volume": 3.0}, {"date": "2006-08-03", "close": 2004.0915335, "volume": 23.0}, {"date": "2006-08-04", "close": 1916.957119, "volume": 4.0}, {"date": "2006-08-07", "close": 2004.0915335, "volume": 42.0}, {"date": "2006-08-08", "close": 1951.8108848, "volume": 25.0}, {"date": "2006-08-10", "close": 1829.8227045, "volume": 17.0}, {"date": "2006-08-11", "close": 1829.8227045, "volume": 28.0}, {"date": "2006-08-14", "close": 1829.8227045, "volume": 26.0}, {"date": "2006-08-15", "close": 1829.8227045, "volume": 4.0}, {"date": "2006-08-16", "close": 1882.1033532, "volume": 7.0}, {"date": "2006-08-17", "close": 1899.5302361, "volume": 32.0}, {"date": "2006-08-18", "close": 2004.0915335, "volume": 55.0}, {"date": "2006-08-21", "close": 2143.5065967, "volume": 31.0}, {"date": "2006-08-22", "close": 2056.3721822, "volume": 25.0}, {"date": "2006-08-23", "close": 1882.1033532, "volume": 6.0}, {"date": "2006-08-24", "close": 1794.9689387, "volume": 23.0}, {"date": "2006-08-25", "close": 1899.5302361, "volume": 15.0}, {"date": "2006-08-28", "close": 1847.2495874, "volume": 12.0}, {"date": "2006-08-29", "close": 1916.957119, "volume": 8.0}, {"date": "2006-08-30", "close": 1969.2377677, "volume": 5.0}, {"date": "2006-08-31", "close": 1934.3840019, "volume": 54.0}, {"date": "2006-09-01", "close": 1916.957119, "volume": 9.0}, {"date": "2006-09-04", "close": 1916.957119, "volume": 9.0}, {"date": "2006-09-05", "close": 1882.1033532, "volume": 22.0}, {"date": "2006-09-06", "close": 1916.957119, "volume": 9.0}, {"date": "2006-09-07", "close": 1969.2377677, "volume": 21.0}, {"date": "2006-09-08", "close": 2004.0915335, "volume": 66.0}, {"date": "2006-09-11", "close": 1916.957119, "volume": 17.0}, {"date": "2006-09-12", "close": 1864.6764703, "volume": 58.0}, {"date": "2006-09-13", "close": 1829.8227045, "volume": 4.0}, {"date": "2006-09-14", "close": 1899.5302361, "volume": 129.0}, {"date": "2006-09-15", "close": 1960.52432625, "volume": 26.0}, {"date": "2006-09-19", "close": 1986.6646506, "volume": 6.0}, {"date": "2006-09-21", "close": 1986.6646506, "volume": 10.0}, {"date": "2006-09-26", "close": 1916.957119, "volume": 31.0}, {"date": "2006-09-27", "close": 1829.8227045, "volume": 29.0}, {"date": "2006-09-29", "close": 1829.8227045, "volume": 16.0}, {"date": "2006-10-03", "close": 1829.8227045, "volume": 19.0}, {"date": "2006-10-04", "close": 1882.1033532, "volume": 15.0}, {"date": "2006-10-05", "close": 1847.2495874, "volume": 12.0}, {"date": "2006-10-06", "close": 1899.5302361, "volume": 69.0}, {"date": "2006-10-09", "close": 1899.5302361, "volume": 9.0}, {"date": "2006-10-10", "close": 2126.0797138, "volume": 111.0}, {"date": "2006-10-11", "close": 2108.6528309, "volume": 21.0}, {"date": "2006-10-12", "close": 2004.0915335, "volume": 12.0}, {"date": "2006-10-13", "close": 2056.3721822, "volume": 35.0}, {"date": "2006-10-16", "close": 2030.23185785, "volume": 64.0}, {"date": "2006-10-17", "close": 2160.9334796, "volume": 80.0}, {"date": "2006-10-18", "close": 2091.225948, "volume": 21.0}, {"date": "2006-10-19", "close": 2282.9216599, "volume": 59.0}, {"date": "2006-10-20", "close": 2335.2023086, "volume": 34.0}, {"date": "2006-10-23", "close": 2370.0560744, "volume": 4.0}, {"date": "2006-10-24", "close": 2474.6173718, "volume": 53.0}, {"date": "2006-10-26", "close": 2561.7517863, "volume": 53.0}, {"date": "2006-10-27", "close": 2596.6055521, "volume": 55.0}, {"date": "2006-10-30", "close": 2474.6173718, "volume": 12.0}, {"date": "2006-10-31", "close": 2439.763606, "volume": 25.0}, {"date": "2006-11-01", "close": 2352.6291915, "volume": 150.0}, {"date": "2006-11-02", "close": 2282.9216599, "volume": 21.0}, {"date": "2006-11-03", "close": 2439.763606, "volume": 17.0}, {"date": "2006-11-06", "close": 2439.763606, "volume": 84.0}, {"date": "2006-11-07", "close": 2439.763606, "volume": 13.0}, {"date": "2006-11-08", "close": 2666.3130837, "volume": 122.0}, {"date": "2006-11-09", "close": 2736.0206153, "volume": 459.0}, {"date": "2006-11-13", "close": 2544.3249034, "volume": 751.0}, {"date": "2006-11-14", "close": 2526.8980205, "volume": 58.0}, {"date": "2006-11-15", "close": 2614.032435, "volume": 25.0}, {"date": "2006-11-16", "close": 2544.3249034, "volume": 24.0}, {"date": "2006-11-17", "close": 2561.7517863, "volume": 102.0}, {"date": "2006-11-20", "close": 2439.763606, "volume": 15.0}, {"date": "2006-11-21", "close": 2422.3367231, "volume": 41.0}, {"date": "2006-11-22", "close": 2439.763606, "volume": 28.0}, {"date": "2006-11-23", "close": 2439.763606, "volume": 23.0}, {"date": "2006-11-27", "close": 2439.763606, "volume": 16.0}, {"date": "2006-11-28", "close": 2422.3367231, "volume": 18.0}, {"date": "2006-11-29", "close": 2614.032435, "volume": 173.0}, {"date": "2006-11-30", "close": 2701.1668495, "volume": 50.0}, {"date": "2006-12-01", "close": 2701.1668495, "volume": 13.0}, {"date": "2006-12-04", "close": 2701.1668495, "volume": 19.0}, {"date": "2006-12-05", "close": 2718.5937324, "volume": 53.0}, {"date": "2006-12-06", "close": 2823.1550298, "volume": 36.0}, {"date": "2006-12-08", "close": 2770.8743811, "volume": 79.0}, {"date": "2006-12-11", "close": 2901.57600285, "volume": 69.0}, {"date": "2006-12-12", "close": 2831.86847125, "volume": 23.0}, {"date": "2006-12-13", "close": 2770.8743811, "volume": 14.0}, {"date": "2006-12-14", "close": 2683.7399666, "volume": 59.0}, {"date": "2006-12-15", "close": 2701.1668495, "volume": 13.0}, {"date": "2006-12-18", "close": 2753.4474982, "volume": 24.0}, {"date": "2006-12-19", "close": 2701.1668495, "volume": 15.0}, {"date": "2006-12-20", "close": 2614.032435, "volume": 184.0}, {"date": "2006-12-21", "close": 2648.8862008, "volume": 374.0}, {"date": "2006-12-22", "close": 2666.3130837, "volume": 3.0}, {"date": "2006-12-27", "close": 2683.7399666, "volume": 12.0}, {"date": "2006-12-28", "close": 2683.7399666, "volume": 12.0}, {"date": "2006-12-29", "close": 2675.02652515, "volume": 33.0}, {"date": "2007-01-02", "close": 2875.4356785, "volume": 141.0}, {"date": "2007-01-03", "close": 2840.5819127, "volume": 52.0}, {"date": "2007-01-04", "close": 2945.1432101, "volume": 67.0}, {"date": "2007-01-05", "close": 2936.42976865, "volume": 6.0}, {"date": "2007-01-08", "close": 2962.570093, "volume": 185.0}, {"date": "2007-01-09", "close": 3032.2776246, "volume": 96.0}, {"date": "2007-01-10", "close": 2962.570093, "volume": 159.0}, {"date": "2007-01-11", "close": 3101.9851562, "volume": 107.0}, {"date": "2007-01-12", "close": 3101.9851562, "volume": 133.0}, {"date": "2007-01-15", "close": 3067.1313904, "volume": 37.0}, {"date": "2007-01-16", "close": 3485.37658, "volume": 230.0}, {"date": "2007-01-17", "close": 3485.37658, "volume": 72.0}, {"date": "2007-01-18", "close": 3746.7798235, "volume": 120.0}, {"date": "2007-01-19", "close": 3659.645409, "volume": 117.0}, {"date": "2007-01-22", "close": 3659.645409, "volume": 37.0}, {"date": "2007-01-23", "close": 3659.645409, "volume": 62.0}, {"date": "2007-01-24", "close": 3624.7916432, "volume": 37.0}, {"date": "2007-01-25", "close": 3711.9260577, "volume": 14.0}, {"date": "2007-01-29", "close": 3607.3647603, "volume": 15.0}, {"date": "2007-01-30", "close": 3677.0722919, "volume": 57.0}, {"date": "2007-01-31", "close": 3903.6217696, "volume": 130.0}, {"date": "2007-02-01", "close": 3746.7798235, "volume": 43.0}, {"date": "2007-02-02", "close": 3921.0486525, "volume": 50.0}, {"date": "2007-02-05", "close": 3694.4991748, "volume": 20.0}, {"date": "2007-02-06", "close": 3485.37658, "volume": 60.0}, {"date": "2007-02-07", "close": 3572.5109945, "volume": 63.0}, {"date": "2007-02-08", "close": 3485.37658, "volume": 48.0}, {"date": "2007-02-09", "close": 3764.2067064, "volume": 52.0}, {"date": "2007-02-12", "close": 3764.2067064, "volume": 45.0}, {"date": "2007-02-13", "close": 3886.1948867, "volume": 149.0}, {"date": "2007-02-14", "close": 4025.6099499, "volume": 160.0}, {"date": "2007-02-15", "close": 4182.451896, "volume": 43.0}, {"date": "2007-02-16", "close": 4182.451896, "volume": 157.0}, {"date": "2007-02-19", "close": 4287.0131934, "volume": 45.0}, {"date": "2007-02-20", "close": 4269.5863105, "volume": 20.0}, {"date": "2007-02-21", "close": 4269.5863105, "volume": 32.0}, {"date": "2007-02-22", "close": 4182.451896, "volume": 22.0}, {"date": "2007-02-23", "close": 4095.3174815, "volume": 10.0}, {"date": "2007-02-26", "close": 4095.3174815, "volume": 26.0}, {"date": "2007-02-27", "close": 4112.7443644, "volume": 68.0}, {"date": "2007-02-28", "close": 3485.37658, "volume": 366.0}, {"date": "2007-03-01", "close": 3572.5109945, "volume": 47.0}, {"date": "2007-03-02", "close": 3415.6690484, "volume": 27.0}, {"date": "2007-03-05", "close": 3136.838922, "volume": 72.0}, {"date": "2007-03-06", "close": 3250.11366085, "volume": 49.0}, {"date": "2007-03-07", "close": 3659.645409, "volume": 190.0}, {"date": "2007-03-08", "close": 3607.3647603, "volume": 73.0}, {"date": "2007-03-09", "close": 3502.8034629, "volume": 65.0}, {"date": "2007-03-12", "close": 3572.5109945, "volume": 4.0}, {"date": "2007-03-13", "close": 3572.5109945, "volume": 5.0}, {"date": "2007-03-14", "close": 3380.8152826, "volume": 21.0}, {"date": "2007-03-15", "close": 3485.37658, "volume": 5.0}, {"date": "2007-03-16", "close": 3450.5228142, "volume": 29.0}, {"date": "2007-03-19", "close": 3450.5228142, "volume": 3.0}, {"date": "2007-03-20", "close": 3276.2539852, "volume": 41.0}, {"date": "2007-03-21", "close": 3433.0959313, "volume": 45.0}, {"date": "2007-03-22", "close": 3485.37658, "volume": 146.0}, {"date": "2007-03-23", "close": 3363.3883997, "volume": 83.0}, {"date": "2007-03-26", "close": 3415.6690484, "volume": 6.0}, {"date": "2007-03-27", "close": 3276.2539852, "volume": 22.0}, {"date": "2007-03-28", "close": 3398.2421655, "volume": 68.0}, {"date": "2007-03-29", "close": 3485.37658, "volume": 93.0}, {"date": "2007-03-30", "close": 3572.5109945, "volume": 65.0}, {"date": "2007-04-02", "close": 3572.5109945, "volume": 237.0}, {"date": "2007-04-03", "close": 3833.914238, "volume": 63.0}, {"date": "2007-04-04", "close": 3921.0486525, "volume": 42.0}, {"date": "2007-04-05", "close": 4043.0368328, "volume": 35.0}, {"date": "2007-04-10", "close": 4530.989554, "volume": 110.0}, {"date": "2007-04-11", "close": 4618.1239685, "volume": 88.0}, {"date": "2007-04-12", "close": 4565.8433198, "volume": 143.0}, {"date": "2007-04-13", "close": 4409.0013737, "volume": 27.0}, {"date": "2007-04-16", "close": 4182.451896, "volume": 71.0}, {"date": "2007-04-17", "close": 3921.0486525, "volume": 45.0}, {"date": "2007-04-18", "close": 4043.0368328, "volume": 50.0}, {"date": "2007-04-19", "close": 4008.183067, "volume": 38.0}, {"date": "2007-04-20", "close": 4008.183067, "volume": 25.0}, {"date": "2007-04-23", "close": 3921.0486525, "volume": 72.0}, {"date": "2007-04-24", "close": 3886.1948867, "volume": 28.0}, {"date": "2007-04-26", "close": 3868.7680038, "volume": 35.0}, {"date": "2007-04-27", "close": 3833.914238, "volume": 37.0}, {"date": "2007-04-30", "close": 4008.183067, "volume": 111.0}, {"date": "2007-05-01", "close": 3833.914238, "volume": 30.0}, {"date": "2007-05-02", "close": 3833.914238, "volume": 45.0}, {"date": "2007-05-03", "close": 3955.9024183, "volume": 29.0}, {"date": "2007-05-04", "close": 3833.914238, "volume": 23.0}, {"date": "2007-05-07", "close": 3659.645409, "volume": 42.0}, {"date": "2007-05-08", "close": 3694.4991748, "volume": 21.0}, {"date": "2007-05-09", "close": 3659.645409, "volume": 27.0}, {"date": "2007-05-10", "close": 3659.645409, "volume": 33.0}, {"date": "2007-05-11", "close": 3467.9496971, "volume": 16.0}, {"date": "2007-05-14", "close": 3485.37658, "volume": 26.0}, {"date": "2007-05-15", "close": 3485.37658, "volume": 85.0}, {"date": "2007-05-16", "close": 3415.6690484, "volume": 23.0}, {"date": "2007-05-17", "close": 3450.5228142, "volume": 30.0}, {"date": "2007-05-18", "close": 3476.66313855, "volume": 39.0}, {"date": "2007-05-21", "close": 3485.37658, "volume": 23.0}, {"date": "2007-05-22", "close": 3485.37658, "volume": 16.0}, {"date": "2007-05-23", "close": 3241.4002194, "volume": 45.0}, {"date": "2007-05-24", "close": 3136.838922, "volume": 55.0}, {"date": "2007-05-25", "close": 3084.5582733, "volume": 49.0}, {"date": "2007-05-28", "close": 2884.14911995, "volume": 91.0}, {"date": "2007-05-29", "close": 2962.570093, "volume": 57.0}, {"date": "2007-05-30", "close": 2945.1432101, "volume": 18.0}, {"date": "2007-05-31", "close": 2962.570093, "volume": 29.0}, {"date": "2007-06-01", "close": 2962.570093, "volume": 4.0}, {"date": "2007-06-04", "close": 2849.29535415, "volume": 57.0}, {"date": "2007-06-05", "close": 2875.4356785, "volume": 48.0}, {"date": "2007-06-06", "close": 2840.5819127, "volume": 33.0}, {"date": "2007-06-07", "close": 2701.1668495, "volume": 58.0}, {"date": "2007-06-08", "close": 2962.570093, "volume": 90.0}, {"date": "2007-06-12", "close": 2962.570093, "volume": 77.0}, {"date": "2007-06-13", "close": 2892.8625614, "volume": 26.0}, {"date": "2007-06-14", "close": 2892.8625614, "volume": 22.0}, {"date": "2007-06-15", "close": 2648.8862008, "volume": 30.0}, {"date": "2007-06-18", "close": 2666.3130837, "volume": 49.0}, {"date": "2007-06-19", "close": 2840.5819127, "volume": 148.0}, {"date": "2007-06-20", "close": 2892.8625614, "volume": 49.0}, {"date": "2007-06-21", "close": 2875.4356785, "volume": 7.0}, {"date": "2007-06-22", "close": 2788.301264, "volume": 196.0}, {"date": "2007-06-25", "close": 2683.7399666, "volume": 67.0}, {"date": "2007-06-26", "close": 2614.032435, "volume": 35.0}, {"date": "2007-06-27", "close": 2526.8980205, "volume": 29.0}, {"date": "2007-06-28", "close": 2718.5937324, "volume": 21.0}, {"date": "2007-06-29", "close": 2701.1668495, "volume": 42.0}, {"date": "2007-07-02", "close": 2779.58782255, "volume": 11.0}, {"date": "2007-07-03", "close": 2683.7399666, "volume": 3.0}, {"date": "2007-07-04", "close": 2561.7517863, "volume": 40.0}, {"date": "2007-07-05", "close": 2526.8980205, "volume": 9.0}, {"date": "2007-07-06", "close": 2526.8980205, "volume": 24.0}, {"date": "2007-07-09", "close": 2439.763606, "volume": 29.0}, {"date": "2007-07-10", "close": 2457.1904889, "volume": 15.0}, {"date": "2007-07-11", "close": 2439.763606, "volume": 11.0}, {"date": "2007-07-12", "close": 2352.6291915, "volume": 121.0}, {"date": "2007-07-13", "close": 2309.06198425, "volume": 13.0}, {"date": "2007-07-16", "close": 2579.1786692, "volume": 76.0}, {"date": "2007-07-17", "close": 2701.1668495, "volume": 94.0}, {"date": "2007-07-18", "close": 2788.301264, "volume": 188.0}, {"date": "2007-07-19", "close": 2544.3249034, "volume": 23.0}, {"date": "2007-07-20", "close": 2666.3130837, "volume": 48.0}, {"date": "2007-07-23", "close": 2526.8980205, "volume": 57.0}, {"date": "2007-07-24", "close": 2648.8862008, "volume": 45.0}, {"date": "2007-07-25", "close": 2579.1786692, "volume": 21.0}, {"date": "2007-07-26", "close": 2544.3249034, "volume": 50.0}, {"date": "2007-07-27", "close": 2404.9098402, "volume": 113.0}, {"date": "2007-07-30", "close": 2500.75769615, "volume": 41.0}, {"date": "2007-07-31", "close": 2352.6291915, "volume": 28.0}, {"date": "2007-08-01", "close": 2431.05016455, "volume": 278.0}, {"date": "2007-08-02", "close": 2474.6173718, "volume": 67.0}, {"date": "2007-08-03", "close": 2465.90393035, "volume": 124.0}, {"date": "2007-08-06", "close": 2352.6291915, "volume": 44.0}, {"date": "2007-08-07", "close": 2352.6291915, "volume": 47.0}, {"date": "2007-08-08", "close": 2335.2023086, "volume": 53.0}, {"date": "2007-08-09", "close": 2335.2023086, "volume": 5.0}, {"date": "2007-08-10", "close": 2265.494777, "volume": 21.0}, {"date": "2007-08-13", "close": 2282.9216599, "volume": 9.0}, {"date": "2007-08-14", "close": 2230.6410112, "volume": 13.0}, {"date": "2007-08-15", "close": 1899.5302361, "volume": 71.0}, {"date": "2007-08-16", "close": 1777.5420558, "volume": 36.0}, {"date": "2007-08-17", "close": 1446.4312807, "volume": 57.0}, {"date": "2007-08-20", "close": 1742.68829, "volume": 48.0}, {"date": "2007-08-21", "close": 1794.9689387, "volume": 77.0}, {"date": "2007-08-22", "close": 1725.2614071, "volume": 112.0}, {"date": "2007-08-23", "close": 1768.82861435, "volume": 18.0}, {"date": "2007-08-24", "close": 1916.957119, "volume": 39.0}, {"date": "2007-08-27", "close": 2082.51250655, "volume": 53.0}, {"date": "2007-08-28", "close": 2178.3603625, "volume": 21.0}, {"date": "2007-08-29", "close": 1916.957119, "volume": 30.0}, {"date": "2007-08-30", "close": 1882.1033532, "volume": 27.0}, {"date": "2007-08-31", "close": 1882.1033532, "volume": 1.0}, {"date": "2007-09-03", "close": 1847.2495874, "volume": 19.0}, {"date": "2007-09-04", "close": 1847.2495874, "volume": 16.0}, {"date": "2007-09-05", "close": 1847.2495874, "volume": 10.0}, {"date": "2007-09-06", "close": 1829.8227045, "volume": 8.0}, {"date": "2007-09-07", "close": 1829.8227045, "volume": 37.0}, {"date": "2007-09-10", "close": 1829.8227045, "volume": 11.0}, {"date": "2007-09-11", "close": 1760.1151729, "volume": 2.0}, {"date": "2007-09-12", "close": 1829.8227045, "volume": 14.0}, {"date": "2007-09-13", "close": 1829.8227045, "volume": 11.0}, {"date": "2007-09-14", "close": 1847.2495874, "volume": 43.0}, {"date": "2007-09-17", "close": 1794.9689387, "volume": 24.0}, {"date": "2007-09-18", "close": 1777.5420558, "volume": 22.0}, {"date": "2007-09-19", "close": 1829.8227045, "volume": 50.0}, {"date": "2007-09-20", "close": 1777.5420558, "volume": 8.0}, {"date": "2007-09-21", "close": 1829.8227045, "volume": 24.0}, {"date": "2007-09-24", "close": 1829.8227045, "volume": 12.0}, {"date": "2007-09-25", "close": 1742.68829, "volume": 23.0}, {"date": "2007-09-26", "close": 1751.40173145, "volume": 23.0}, {"date": "2007-09-27", "close": 1751.40173145, "volume": 15.0}, {"date": "2007-09-28", "close": 1829.8227045, "volume": 20.0}, {"date": "2007-10-01", "close": 1742.68829, "volume": 8.0}, {"date": "2007-10-02", "close": 1742.68829, "volume": 76.0}, {"date": "2007-10-03", "close": 1760.1151729, "volume": 6.0}, {"date": "2007-10-04", "close": 1707.8345242, "volume": 10.0}, {"date": "2007-10-05", "close": 1777.5420558, "volume": 3.0}, {"date": "2007-10-08", "close": 1829.8227045, "volume": 10.0}, {"date": "2007-10-11", "close": 1777.5420558, "volume": 11.0}, {"date": "2007-10-12", "close": 1725.2614071, "volume": 12.0}, {"date": "2007-10-15", "close": 1742.68829, "volume": 22.0}, {"date": "2007-10-16", "close": 1742.68829, "volume": 19.0}, {"date": "2007-10-17", "close": 1742.68829, "volume": 32.0}, {"date": "2007-10-18", "close": 1655.5538755, "volume": 6.0}, {"date": "2007-10-19", "close": 1829.8227045, "volume": 43.0}, {"date": "2007-10-22", "close": 1742.68829, "volume": 10.0}, {"date": "2007-10-23", "close": 1742.68829, "volume": 4.0}, {"date": "2007-10-24", "close": 1672.9807584, "volume": 7.0}, {"date": "2007-10-25", "close": 1655.5538755, "volume": 13.0}, {"date": "2007-10-26", "close": 1655.5538755, "volume": 52.0}, {"date": "2007-10-29", "close": 1655.5538755, "volume": 1.0}, {"date": "2007-10-30", "close": 1655.5538755, "volume": 7.0}, {"date": "2007-10-31", "close": 1690.4076413, "volume": 242.0}, {"date": "2007-11-01", "close": 1742.68829, "volume": 104.0}, {"date": "2007-11-05", "close": 1672.9807584, "volume": 41.0}, {"date": "2007-11-06", "close": 1472.57160505, "volume": 24.0}, {"date": "2007-11-07", "close": 1707.8345242, "volume": 11.0}, {"date": "2007-11-08", "close": 1655.5538755, "volume": 1.0}, {"date": "2007-11-09", "close": 1655.5538755, "volume": 6.0}, {"date": "2007-11-12", "close": 1794.9689387, "volume": 106.0}, {"date": "2007-11-13", "close": 1829.8227045, "volume": 14.0}, {"date": "2007-11-14", "close": 1847.2495874, "volume": 25.0}, {"date": "2007-11-15", "close": 1812.3958216, "volume": 8.0}, {"date": "2007-11-16", "close": 1821.10926305, "volume": 79.0}, {"date": "2007-11-19", "close": 1777.5420558, "volume": 2.0}, {"date": "2007-11-20", "close": 1742.68829, "volume": 44.0}, {"date": "2007-11-21", "close": 1707.8345242, "volume": 12.0}, {"date": "2007-11-22", "close": 1638.1269926, "volume": 43.0}, {"date": "2007-11-23", "close": 1638.1269926, "volume": 38.0}, {"date": "2007-11-26", "close": 1568.419461, "volume": 3.0}, {"date": "2007-11-27", "close": 1620.7001097, "volume": 13.0}, {"date": "2007-11-28", "close": 1646.84043405, "volume": 14.0}, {"date": "2007-11-29", "close": 1655.5538755, "volume": 6.0}, {"date": "2007-11-30", "close": 1646.84043405, "volume": 11.0}, {"date": "2007-12-03", "close": 1594.55978535, "volume": 20.0}, {"date": "2007-12-04", "close": 1533.5656952, "volume": 14.0}, {"date": "2007-12-05", "close": 1585.8463439, "volume": 12.0}, {"date": "2007-12-06", "close": 1533.5656952, "volume": 15.0}, {"date": "2007-12-07", "close": 1550.9925781, "volume": 13.0}, {"date": "2007-12-10", "close": 1638.1269926, "volume": 32.0}, {"date": "2007-12-11", "close": 1550.9925781, "volume": 15.0}, {"date": "2007-12-12", "close": 1568.419461, "volume": 22.0}, {"date": "2007-12-14", "close": 1550.9925781, "volume": 37.0}, {"date": "2007-12-17", "close": 1533.5656952, "volume": 9.0}, {"date": "2007-12-18", "close": 1498.7119294, "volume": 16.0}, {"date": "2007-12-20", "close": 1489.99848795, "volume": 2.0}, {"date": "2007-12-21", "close": 1489.99848795, "volume": 3.0}, {"date": "2007-12-24", "close": 1489.99848795, "volume": 8.0}, {"date": "2007-12-27", "close": 1489.99848795, "volume": 4.0}, {"date": "2007-12-28", "close": 1481.2850465, "volume": 3.0}, {"date": "2007-12-31", "close": 1341.8699833, "volume": 9.0}, {"date": "2008-01-02", "close": 1341.8699833, "volume": 11.0}, {"date": "2008-01-03", "close": 1341.8699833, "volume": 4.0}, {"date": "2008-01-04", "close": 1550.9925781, "volume": 25.0}, {"date": "2008-01-07", "close": 1481.2850465, "volume": 10.0}, {"date": "2008-01-08", "close": 1394.150632, "volume": 1.0}, {"date": "2008-01-09", "close": 1446.4312807, "volume": 7.0}, {"date": "2008-01-10", "close": 1429.0043978, "volume": 30.0}, {"date": "2008-01-11", "close": 1359.2968662, "volume": 15.0}, {"date": "2008-01-14", "close": 1254.7355688, "volume": 30.0}, {"date": "2008-01-15", "close": 1394.150632, "volume": 35.0}, {"date": "2008-01-16", "close": 1263.44901025, "volume": 24.0}, {"date": "2008-01-17", "close": 1237.3086859, "volume": 17.0}, {"date": "2008-01-18", "close": 1080.4667398, "volume": 62.0}, {"date": "2008-01-21", "close": 1150.1742714, "volume": 106.0}, {"date": "2008-01-22", "close": 1028.1860911, "volume": 101.0}, {"date": "2008-01-23", "close": 993.3323253, "volume": 27.0}, {"date": "2008-01-24", "close": 1028.1860911, "volume": 61.0}, {"date": "2008-01-25", "close": 1097.8936227, "volume": 20.0}, {"date": "2008-01-29", "close": 1132.7473885, "volume": 34.0}, {"date": "2008-01-30", "close": 1167.6011543, "volume": 69.0}, {"date": "2008-01-31", "close": 1132.7473885, "volume": 16.0}, {"date": "2008-02-01", "close": 1010.7592082, "volume": 68.0}, {"date": "2008-02-04", "close": 958.4785595, "volume": 6.0}, {"date": "2008-02-05", "close": 932.33823515, "volume": 1.0}, {"date": "2008-02-06", "close": 958.4785595, "volume": 2.0}, {"date": "2008-02-07", "close": 958.4785595, "volume": 16.0}, {"date": "2008-02-08", "close": 941.0516766, "volume": 11.0}, {"date": "2008-02-11", "close": 949.76511805, "volume": 6.0}, {"date": "2008-02-13", "close": 941.0516766, "volume": 7.0}, {"date": "2008-02-15", "close": 941.0516766, "volume": 47.0}, {"date": "2008-02-18", "close": 975.9054424, "volume": 6.0}, {"date": "2008-02-21", "close": 923.6247937, "volume": 31.0}, {"date": "2008-02-22", "close": 1097.8936227, "volume": 7.0}, {"date": "2008-02-25", "close": 958.4785595, "volume": 2.0}, {"date": "2008-02-26", "close": 958.4785595, "volume": 32.0}, {"date": "2008-02-27", "close": 1010.7592082, "volume": 4.0}, {"date": "2008-02-28", "close": 1045.612974, "volume": 1.0}, {"date": "2008-02-29", "close": 1045.612974, "volume": 15.0}, {"date": "2008-03-03", "close": 1045.612974, "volume": 11.0}, {"date": "2008-03-04", "close": 923.6247937, "volume": 2.0}, {"date": "2008-03-05", "close": 923.6247937, "volume": 28.0}, {"date": "2008-03-06", "close": 923.6247937, "volume": 18.0}, {"date": "2008-03-07", "close": 1010.7592082, "volume": 15.0}, {"date": "2008-03-10", "close": 975.9054424, "volume": 7.0}, {"date": "2008-03-11", "close": 871.344145, "volume": 22.0}, {"date": "2008-03-12", "close": 958.4785595, "volume": 13.0}, {"date": "2008-03-13", "close": 941.0516766, "volume": 0.0}, {"date": "2008-03-14", "close": 958.4785595, "volume": 3.0}, {"date": "2008-03-17", "close": 975.9054424, "volume": 3.0}, {"date": "2008-03-18", "close": 801.6366134, "volume": 23.0}, {"date": "2008-03-19", "close": 766.7828476, "volume": 137.0}, {"date": "2008-03-20", "close": 679.6484331, "volume": 108.0}, {"date": "2008-03-25", "close": 697.075316, "volume": 31.0}, {"date": "2008-03-26", "close": 688.36187455, "volume": 58.0}, {"date": "2008-03-27", "close": 697.075316, "volume": 22.0}, {"date": "2008-03-28", "close": 731.9290818, "volume": 18.0}, {"date": "2008-04-01", "close": 697.075316, "volume": 26.0}, {"date": "2008-04-02", "close": 670.93499165, "volume": 190.0}, {"date": "2008-04-03", "close": 644.7946673, "volume": 119.0}, {"date": "2008-04-04", "close": 697.075316, "volume": 3.0}, {"date": "2008-04-07", "close": 697.075316, "volume": 21.0}, {"date": "2008-04-08", "close": 714.5021989, "volume": 3.0}, {"date": "2008-04-09", "close": 714.5021989, "volume": 1.0}, {"date": "2008-04-10", "close": 714.5021989, "volume": 1.0}, {"date": "2008-04-11", "close": 714.5021989, "volume": 24.0}, {"date": "2008-04-15", "close": 714.5021989, "volume": 5.0}, {"date": "2008-04-16", "close": 697.075316, "volume": 11.0}, {"date": "2008-04-17", "close": 784.2097305, "volume": 33.0}, {"date": "2008-04-18", "close": 801.6366134, "volume": 10.0}, {"date": "2008-04-21", "close": 836.4903792, "volume": 34.0}, {"date": "2008-04-22", "close": 862.63070355, "volume": 6.0}, {"date": "2008-04-24", "close": 819.0634963, "volume": 13.0}, {"date": "2008-04-28", "close": 819.0634963, "volume": 2.0}, {"date": "2008-04-29", "close": 819.0634963, "volume": 14.0}, {"date": "2008-04-30", "close": 784.2097305, "volume": 9.0}, {"date": "2008-05-02", "close": 731.9290818, "volume": 45.0}, {"date": "2008-05-05", "close": 731.9290818, "volume": 24.0}, {"date": "2008-05-06", "close": 766.7828476, "volume": 11.0}, {"date": "2008-05-07", "close": 801.6366134, "volume": 40.0}, {"date": "2008-05-08", "close": 819.0634963, "volume": 96.0}, {"date": "2008-05-09", "close": 871.344145, "volume": 48.0}, {"date": "2008-05-12", "close": 906.1979108, "volume": 23.0}, {"date": "2008-05-13", "close": 1097.8936227, "volume": 39.0}, {"date": "2008-05-14", "close": 958.4785595, "volume": 28.0}, {"date": "2008-05-15", "close": 923.6247937, "volume": 42.0}, {"date": "2008-05-16", "close": 975.9054424, "volume": 17.0}, {"date": "2008-05-19", "close": 1010.7592082, "volume": 17.0}, {"date": "2008-05-20", "close": 1045.612974, "volume": 16.0}, {"date": "2008-05-21", "close": 1045.612974, "volume": 12.0}, {"date": "2008-05-22", "close": 958.4785595, "volume": 28.0}, {"date": "2008-05-23", "close": 1097.8936227, "volume": 34.0}, {"date": "2008-05-26", "close": 958.4785595, "volume": 5.0}, {"date": "2008-05-27", "close": 958.4785595, "volume": 33.0}, {"date": "2008-05-28", "close": 958.4785595, "volume": 13.0}, {"date": "2008-05-29", "close": 1036.89953255, "volume": 15.0}, {"date": "2008-06-02", "close": 1028.1860911, "volume": 33.0}, {"date": "2008-06-03", "close": 923.6247937, "volume": 6.0}, {"date": "2008-06-04", "close": 923.6247937, "volume": 42.0}, {"date": "2008-06-05", "close": 993.3323253, "volume": 11.0}, {"date": "2008-06-06", "close": 984.61888385, "volume": 55.0}, {"date": "2008-06-10", "close": 975.9054424, "volume": 9.0}, {"date": "2008-06-11", "close": 975.9054424, "volume": 12.0}, {"date": "2008-06-13", "close": 975.9054424, "volume": 23.0}, {"date": "2008-06-17", "close": 941.0516766, "volume": 24.0}, {"date": "2008-06-18", "close": 888.7710279, "volume": 6.0}, {"date": "2008-06-19", "close": 784.2097305, "volume": 15.0}, {"date": "2008-06-20", "close": 784.2097305, "volume": 3.0}, {"date": "2008-06-23", "close": 819.0634963, "volume": 25.0}, {"date": "2008-06-24", "close": 749.3559647, "volume": 11.0}, {"date": "2008-06-25", "close": 705.78875745, "volume": 4.0}, {"date": "2008-06-26", "close": 705.78875745, "volume": 52.0}, {"date": "2008-06-27", "close": 714.5021989, "volume": 56.0}, {"date": "2008-06-30", "close": 731.9290818, "volume": 95.0}, {"date": "2008-07-01", "close": 714.5021989, "volume": 57.0}, {"date": "2008-07-02", "close": 749.3559647, "volume": 2.0}, {"date": "2008-07-03", "close": 749.3559647, "volume": 8.0}, {"date": "2008-07-04", "close": 749.3559647, "volume": 3.0}, {"date": "2008-07-07", "close": 731.9290818, "volume": 29.0}, {"date": "2008-07-09", "close": 723.21564035, "volume": 11.0}, {"date": "2008-07-11", "close": 723.21564035, "volume": 9.0}, {"date": "2008-07-14", "close": 653.50810875, "volume": 24.0}, {"date": "2008-07-15", "close": 697.075316, "volume": 16.0}, {"date": "2008-07-16", "close": 749.3559647, "volume": 33.0}, {"date": "2008-07-18", "close": 714.5021989, "volume": 2.0}, {"date": "2008-07-21", "close": 697.075316, "volume": 23.0}, {"date": "2008-07-23", "close": 697.075316, "volume": 68.0}, {"date": "2008-07-24", "close": 697.075316, "volume": 21.0}, {"date": "2008-07-25", "close": 662.2215502, "volume": 41.0}, {"date": "2008-07-28", "close": 609.9409015, "volume": 43.0}, {"date": "2008-07-29", "close": 697.075316, "volume": 7.0}, {"date": "2008-07-31", "close": 679.6484331, "volume": 34.0}, {"date": "2008-08-01", "close": 644.7946673, "volume": 7.0}, {"date": "2008-08-04", "close": 644.7946673, "volume": 8.0}, {"date": "2008-08-05", "close": 627.3677844, "volume": 31.0}, {"date": "2008-08-06", "close": 644.7946673, "volume": 6.0}, {"date": "2008-08-07", "close": 487.9527212, "volume": 39.0}, {"date": "2008-08-08", "close": 627.3677844, "volume": 63.0}, {"date": "2008-08-12", "close": 609.9409015, "volume": 4.0}, {"date": "2008-08-14", "close": 609.9409015, "volume": 57.0}, {"date": "2008-08-15", "close": 522.806487, "volume": 79.0}, {"date": "2008-08-18", "close": 496.66616265, "volume": 32.0}, {"date": "2008-08-19", "close": 522.806487, "volume": 45.0}, {"date": "2008-08-20", "close": 487.9527212, "volume": 72.0}, {"date": "2008-08-21", "close": 444.38551395, "volume": 60.0}, {"date": "2008-08-22", "close": 461.81239685, "volume": 97.0}, {"date": "2008-08-25", "close": 453.0989554, "volume": 50.0}, {"date": "2008-08-26", "close": 453.0989554, "volume": 11.0}, {"date": "2008-08-27", "close": 435.6720725, "volume": 19.0}, {"date": "2008-08-28", "close": 435.6720725, "volume": 31.0}, {"date": "2008-08-29", "close": 531.51992845, "volume": 21.0}, {"date": "2008-09-01", "close": 505.3796041, "volume": 3.0}, {"date": "2008-09-02", "close": 435.6720725, "volume": 3.0}, {"date": "2008-09-04", "close": 435.6720725, "volume": 6.0}, {"date": "2008-09-05", "close": 409.53174815, "volume": 2.0}, {"date": "2008-09-08", "close": 487.9527212, "volume": 52.0}, {"date": "2008-09-09", "close": 435.6720725, "volume": 19.0}, {"date": "2008-09-10", "close": 409.53174815, "volume": 9.0}, {"date": "2008-09-11", "close": 418.2451896, "volume": 95.0}, {"date": "2008-09-12", "close": 374.67798235, "volume": 32.0}, {"date": "2008-09-15", "close": 365.9645409, "volume": 28.0}, {"date": "2008-09-16", "close": 322.39733365, "volume": 23.0}, {"date": "2008-09-17", "close": 348.537658, "volume": 92.0}, {"date": "2008-09-18", "close": 304.97045075, "volume": 106.0}, {"date": "2008-09-19", "close": 339.82421655, "volume": 64.0}, {"date": "2008-09-22", "close": 322.39733365, "volume": 57.0}, {"date": "2008-09-23", "close": 313.6838922, "volume": 94.0}, {"date": "2008-09-24", "close": 304.97045075, "volume": 741.0}, {"date": "2008-09-25", "close": 331.1107751, "volume": 64.0}, {"date": "2008-09-26", "close": 331.1107751, "volume": 63.0}, {"date": "2008-09-29", "close": 374.67798235, "volume": 88.0}, {"date": "2008-09-30", "close": 313.6838922, "volume": 41.0}, {"date": "2008-10-01", "close": 313.6838922, "volume": 18.0}, {"date": "2008-10-03", "close": 313.6838922, "volume": 35.0}, {"date": "2008-10-06", "close": 296.2570093, "volume": 42.0}, {"date": "2008-10-07", "close": 296.2570093, "volume": 16.0}, {"date": "2008-10-08", "close": 261.4032435, "volume": 4.0}, {"date": "2008-10-09", "close": 235.26291915, "volume": 2.0}, {"date": "2008-10-10", "close": 243.9763606, "volume": 59.0}, {"date": "2008-10-13", "close": 209.1225948, "volume": 11.0}, {"date": "2008-10-14", "close": 296.2570093, "volume": 58.0}, {"date": "2008-10-15", "close": 252.68980205, "volume": 43.0}, {"date": "2008-10-16", "close": 174.268829, "volume": 8.0}, {"date": "2008-10-17", "close": 226.5494777, "volume": 3.0}, {"date": "2008-10-20", "close": 243.9763606, "volume": 452.0}, {"date": "2008-10-22", "close": 243.9763606, "volume": 35.0}, {"date": "2008-10-23", "close": 243.9763606, "volume": 44.0}, {"date": "2008-10-28", "close": 226.5494777, "volume": 28.0}, {"date": "2008-10-31", "close": 226.5494777, "volume": 23.0}, {"date": "2008-11-05", "close": 226.5494777, "volume": 91.0}, {"date": "2008-11-06", "close": 209.1225948, "volume": 12.0}, {"date": "2008-11-07", "close": 209.1225948, "volume": 28.0}, {"date": "2008-11-12", "close": 217.83603625, "volume": 55.0}, {"date": "2008-11-13", "close": 174.268829, "volume": 95.0}, {"date": "2008-11-17", "close": 174.268829, "volume": 6.0}, {"date": "2008-11-18", "close": 148.12850465, "volume": 15.0}, {"date": "2008-11-19", "close": 174.268829, "volume": 14.0}, {"date": "2008-11-20", "close": 174.268829, "volume": 11.0}, {"date": "2008-11-21", "close": 156.8419461, "volume": 6.0}, {"date": "2008-11-24", "close": 174.268829, "volume": 1.0}, {"date": "2008-11-25", "close": 191.6957119, "volume": 4.0}, {"date": "2008-11-26", "close": 191.6957119, "volume": 57.0}, {"date": "2008-11-27", "close": 174.268829, "volume": 79.0}, {"date": "2008-12-02", "close": 156.8419461, "volume": 20.0}, {"date": "2008-12-04", "close": 156.8419461, "volume": 2.0}, {"date": "2008-12-05", "close": 156.8419461, "volume": 20.0}, {"date": "2008-12-08", "close": 156.8419461, "volume": 29.0}, {"date": "2008-12-09", "close": 156.8419461, "volume": 58.0}, {"date": "2008-12-10", "close": 146.38581636, "volume": 56.0}, {"date": "2008-12-12", "close": 148.12850465, "volume": 57.0}, {"date": "2008-12-15", "close": 148.12850465, "volume": 11.0}, {"date": "2008-12-16", "close": 141.15775149, "volume": 28.0}, {"date": "2008-12-17", "close": 148.12850465, "volume": 57.0}, {"date": "2008-12-19", "close": 139.4150632, "volume": 50.0}, {"date": "2008-12-22", "close": 170.78345242, "volume": 11.0}, {"date": "2008-12-23", "close": 113.27473885, "volume": 3.0}, {"date": "2008-12-24", "close": 139.4150632, "volume": 1.0}, {"date": "2008-12-29", "close": 139.4150632, "volume": 29.0}, {"date": "2009-01-05", "close": 160.32732268, "volume": 39.0}, {"date": "2009-01-06", "close": 191.6957119, "volume": 99.0}, {"date": "2009-01-07", "close": 235.26291915, "volume": 42.0}, {"date": "2009-01-08", "close": 226.5494777, "volume": 35.0}, {"date": "2009-01-09", "close": 226.5494777, "volume": 3.0}, {"date": "2009-01-13", "close": 191.6957119, "volume": 11.0}, {"date": "2009-01-14", "close": 209.1225948, "volume": 5.0}, {"date": "2009-01-15", "close": 217.83603625, "volume": 3.0}, {"date": "2009-01-16", "close": 226.5494777, "volume": 21.0}, {"date": "2009-01-20", "close": 162.07001097, "volume": 23.0}, {"date": "2009-01-21", "close": 130.70162175, "volume": 46.0}, {"date": "2009-01-22", "close": 139.4150632, "volume": 29.0}, {"date": "2009-01-23", "close": 148.12850465, "volume": 25.0}, {"date": "2009-01-28", "close": 172.52614071, "volume": 12.0}, {"date": "2009-01-30", "close": 144.64312807, "volume": 74.0}, {"date": "2009-02-02", "close": 142.90043978, "volume": 7.0}, {"date": "2009-02-03", "close": 148.12850465, "volume": 149.0}, {"date": "2009-02-12", "close": 148.12850465, "volume": 29.0}, {"date": "2009-02-13", "close": 148.12850465, "volume": 23.0}, {"date": "2009-02-17", "close": 115.01742714, "volume": 15.0}, {"date": "2009-02-18", "close": 139.4150632, "volume": 57.0}, {"date": "2009-02-19", "close": 191.6957119, "volume": 72.0}, {"date": "2009-02-20", "close": 169.04076413, "volume": 23.0}, {"date": "2009-02-25", "close": 156.8419461, "volume": 62.0}, {"date": "2009-02-27", "close": 165.55538755, "volume": 6.0}, {"date": "2009-03-02", "close": 165.55538755, "volume": 1.0}, {"date": "2009-03-05", "close": 130.70162175, "volume": 6.0}, {"date": "2009-03-06", "close": 156.8419461, "volume": 3.0}, {"date": "2009-03-09", "close": 149.87119294, "volume": 12.0}, {"date": "2009-03-13", "close": 149.87119294, "volume": 21.0}, {"date": "2009-03-17", "close": 149.87119294, "volume": 57.0}, {"date": "2009-03-18", "close": 149.87119294, "volume": 143.0}, {"date": "2009-03-20", "close": 156.8419461, "volume": 17.0}, {"date": "2009-03-25", "close": 130.70162175, "volume": 13.0}, {"date": "2009-03-26", "close": 139.4150632, "volume": 6.0}, {"date": "2009-03-27", "close": 139.4150632, "volume": 2.0}, {"date": "2009-03-30", "close": 191.6957119, "volume": 65.0}, {"date": "2009-04-01", "close": 165.55538755, "volume": 3.0}, {"date": "2009-04-03", "close": 163.81269926, "volume": 3.0}, {"date": "2009-04-06", "close": 174.268829, "volume": 18.0}, {"date": "2009-04-07", "close": 191.6957119, "volume": 84.0}, {"date": "2009-04-08", "close": 217.83603625, "volume": 109.0}, {"date": "2009-04-09", "close": 217.83603625, "volume": 167.0}, {"date": "2009-04-14", "close": 191.6957119, "volume": 7.0}, {"date": "2009-04-15", "close": 191.6957119, "volume": 4.0}, {"date": "2009-04-16", "close": 200.40915335, "volume": 98.0}, {"date": "2009-04-17", "close": 226.5494777, "volume": 117.0}, {"date": "2009-04-20", "close": 243.9763606, "volume": 105.0}, {"date": "2009-04-21", "close": 217.83603625, "volume": 65.0}, {"date": "2009-04-22", "close": 209.1225948, "volume": 24.0}, {"date": "2009-04-23", "close": 174.268829, "volume": 46.0}, {"date": "2009-04-24", "close": 217.83603625, "volume": 16.0}, {"date": "2009-04-27", "close": 217.83603625, "volume": 23.0}, {"date": "2009-04-28", "close": 200.40915335, "volume": 26.0}, {"date": "2009-04-30", "close": 191.6957119, "volume": 119.0}, {"date": "2009-05-01", "close": 174.268829, "volume": 57.0}, {"date": "2009-05-04", "close": 163.81269926, "volume": 110.0}, {"date": "2009-05-05", "close": 165.55538755, "volume": 161.0}, {"date": "2009-05-06", "close": 174.268829, "volume": 33.0}, {"date": "2009-05-07", "close": 163.81269926, "volume": 99.0}, {"date": "2009-05-08", "close": 170.78345242, "volume": 60.0}, {"date": "2009-05-11", "close": 191.6957119, "volume": 223.0}, {"date": "2009-05-12", "close": 172.52614071, "volume": 77.0}, {"date": "2009-05-13", "close": 200.40915335, "volume": 16.0}, {"date": "2009-05-14", "close": 191.6957119, "volume": 74.0}, {"date": "2009-05-15", "close": 174.268829, "volume": 14.0}, {"date": "2009-05-18", "close": 174.268829, "volume": 20.0}, {"date": "2009-05-19", "close": 174.268829, "volume": 35.0}, {"date": "2009-05-20", "close": 174.268829, "volume": 17.0}, {"date": "2009-05-21", "close": 182.98227045, "volume": 78.0}, {"date": "2009-05-22", "close": 172.52614071, "volume": 157.0}, {"date": "2009-05-25", "close": 209.1225948, "volume": 201.0}, {"date": "2009-05-28", "close": 174.268829, "volume": 217.0}, {"date": "2009-05-29", "close": 174.268829, "volume": 113.0}, {"date": "2009-06-01", "close": 172.52614071, "volume": 188.0}, {"date": "2009-06-02", "close": 174.268829, "volume": 212.0}, {"date": "2009-06-03", "close": 182.98227045, "volume": 779.0}, {"date": "2009-06-04", "close": 174.268829, "volume": 437.0}, {"date": "2009-06-05", "close": 170.78345242, "volume": 64.0}, {"date": "2009-06-09", "close": 170.78345242, "volume": 75.0}, {"date": "2009-06-10", "close": 167.29807584, "volume": 38.0}, {"date": "2009-06-11", "close": 174.268829, "volume": 81.0}, {"date": "2009-06-12", "close": 162.07001097, "volume": 319.0}, {"date": "2009-06-15", "close": 156.8419461, "volume": 505.0}, {"date": "2009-06-16", "close": 146.38581636, "volume": 913.0}, {"date": "2009-06-17", "close": 148.12850465, "volume": 112.0}, {"date": "2009-06-18", "close": 155.09925781, "volume": 28.0}, {"date": "2009-06-19", "close": 146.38581636, "volume": 37.0}, {"date": "2009-06-22", "close": 146.38581636, "volume": 11.0}, {"date": "2009-06-23", "close": 139.4150632, "volume": 387.0}, {"date": "2009-06-24", "close": 139.4150632, "volume": 17.0}, {"date": "2009-06-25", "close": 139.4150632, "volume": 47.0}, {"date": "2009-06-26", "close": 139.4150632, "volume": 134.0}, {"date": "2009-06-29", "close": 134.18699833, "volume": 22.0}, {"date": "2009-06-30", "close": 137.67237491, "volume": 159.0}, {"date": "2009-07-01", "close": 123.73086859, "volume": 193.0}, {"date": "2009-07-02", "close": 130.70162175, "volume": 12.0}, {"date": "2009-07-03", "close": 130.70162175, "volume": 32.0}, {"date": "2009-07-06", "close": 130.70162175, "volume": 117.0}, {"date": "2009-07-07", "close": 130.70162175, "volume": 27.0}, {"date": "2009-07-08", "close": 130.70162175, "volume": 41.0}, {"date": "2009-07-09", "close": 132.44431004, "volume": 196.0}, {"date": "2009-07-10", "close": 125.47355688, "volume": 30.0}, {"date": "2009-07-13", "close": 135.92968662, "volume": 29.0}, {"date": "2009-07-14", "close": 137.67237491, "volume": 42.0}, {"date": "2009-07-15", "close": 144.64312807, "volume": 443.0}, {"date": "2009-07-16", "close": 156.8419461, "volume": 252.0}, {"date": "2009-07-17", "close": 153.35656952, "volume": 138.0}, {"date": "2009-07-20", "close": 153.35656952, "volume": 198.0}, {"date": "2009-07-21", "close": 148.12850465, "volume": 3.0}, {"date": "2009-07-22", "close": 148.12850465, "volume": 25.0}, {"date": "2009-07-23", "close": 146.38581636, "volume": 434.0}, {"date": "2009-07-24", "close": 153.35656952, "volume": 1079.0}, {"date": "2009-07-27", "close": 156.8419461, "volume": 520.0}, {"date": "2009-07-28", "close": 149.87119294, "volume": 110.0}, {"date": "2009-07-29", "close": 149.87119294, "volume": 320.0}, {"date": "2009-07-30", "close": 148.12850465, "volume": 244.0}, {"date": "2009-07-31", "close": 148.12850465, "volume": 281.0}, {"date": "2009-08-03", "close": 141.15775149, "volume": 11.0}, {"date": "2009-08-04", "close": 149.87119294, "volume": 47.0}, {"date": "2009-08-05", "close": 149.87119294, "volume": 6.0}, {"date": "2009-08-06", "close": 148.12850465, "volume": 117.0}, {"date": "2009-08-07", "close": 146.38581636, "volume": 139.0}, {"date": "2009-08-10", "close": 139.4150632, "volume": 98.0}, {"date": "2009-08-11", "close": 144.64312807, "volume": 18.0}, {"date": "2009-08-12", "close": 141.15775149, "volume": 20.0}, {"date": "2009-08-13", "close": 135.92968662, "volume": 166.0}, {"date": "2009-08-14", "close": 144.64312807, "volume": 161.0}, {"date": "2009-08-17", "close": 139.4150632, "volume": 423.0}, {"date": "2009-08-18", "close": 139.4150632, "volume": 6.0}, {"date": "2009-08-19", "close": 137.67237491, "volume": 418.0}, {"date": "2009-08-20", "close": 132.44431004, "volume": 106.0}, {"date": "2009-08-21", "close": 132.44431004, "volume": 1.0}, {"date": "2009-08-24", "close": 134.18699833, "volume": 37.0}, {"date": "2009-08-25", "close": 134.18699833, "volume": 64.0}, {"date": "2009-08-26", "close": 134.18699833, "volume": 29.0}, {"date": "2009-08-27", "close": 137.67237491, "volume": 94.0}, {"date": "2009-08-28", "close": 130.70162175, "volume": 380.0}, {"date": "2009-08-31", "close": 139.4150632, "volume": 23.0}, {"date": "2009-09-01", "close": 139.4150632, "volume": 49.0}, {"date": "2009-09-02", "close": 139.4150632, "volume": 7.0}, {"date": "2009-09-03", "close": 132.44431004, "volume": 24.0}, {"date": "2009-09-04", "close": 134.18699833, "volume": 55.0}, {"date": "2009-09-07", "close": 134.18699833, "volume": 52.0}, {"date": "2009-09-08", "close": 130.70162175, "volume": 96.0}, {"date": "2009-09-09", "close": 132.44431004, "volume": 95.0}, {"date": "2009-09-10", "close": 127.21624517, "volume": 217.0}, {"date": "2009-09-11", "close": 139.4150632, "volume": 661.0}, {"date": "2009-09-14", "close": 135.92968662, "volume": 365.0}, {"date": "2009-09-15", "close": 137.67237491, "volume": 145.0}, {"date": "2009-09-16", "close": 139.4150632, "volume": 127.0}, {"date": "2009-09-17", "close": 151.61388123, "volume": 374.0}, {"date": "2009-09-18", "close": 144.64312807, "volume": 464.0}, {"date": "2009-09-21", "close": 148.12850465, "volume": 65.0}, {"date": "2009-09-22", "close": 139.4150632, "volume": 162.0}, {"date": "2009-09-23", "close": 141.15775149, "volume": 312.0}, {"date": "2009-09-24", "close": 142.90043978, "volume": 69.0}, {"date": "2009-09-25", "close": 142.90043978, "volume": 19.0}, {"date": "2009-09-28", "close": 142.90043978, "volume": 78.0}, {"date": "2009-09-29", "close": 139.4150632, "volume": 89.0}, {"date": "2009-09-30", "close": 139.4150632, "volume": 72.0}, {"date": "2009-10-02", "close": 135.92968662, "volume": 80.0}, {"date": "2009-10-05", "close": 135.92968662, "volume": 30.0}, {"date": "2009-10-06", "close": 144.64312807, "volume": 121.0}, {"date": "2009-10-07", "close": 144.64312807, "volume": 138.0}, {"date": "2009-10-08", "close": 149.87119294, "volume": 114.0}, {"date": "2009-10-09", "close": 148.12850465, "volume": 29.0}, {"date": "2009-10-12", "close": 134.18699833, "volume": 344.0}, {"date": "2009-10-13", "close": 137.67237491, "volume": 316.0}, {"date": "2009-10-14", "close": 141.15775149, "volume": 198.0}, {"date": "2009-10-19", "close": 226.5494777, "volume": 5462.0}, {"date": "2009-10-20", "close": 200.40915335, "volume": 3666.0}, {"date": "2009-10-21", "close": 217.83603625, "volume": 1006.0}, {"date": "2009-10-26", "close": 191.6957119, "volume": 948.0}, {"date": "2009-10-27", "close": 191.6957119, "volume": 664.0}, {"date": "2009-10-28", "close": 191.6957119, "volume": 268.0}, {"date": "2009-10-29", "close": 174.268829, "volume": 523.0}, {"date": "2009-10-30", "close": 174.268829, "volume": 286.0}, {"date": "2009-11-02", "close": 160.32732268, "volume": 351.0}, {"date": "2009-11-03", "close": 160.32732268, "volume": 70.0}, {"date": "2009-11-04", "close": 165.55538755, "volume": 249.0}, {"date": "2009-11-05", "close": 165.55538755, "volume": 218.0}, {"date": "2009-11-06", "close": 156.8419461, "volume": 44.0}, {"date": "2009-11-09", "close": 156.8419461, "volume": 243.0}, {"date": "2009-11-10", "close": 165.55538755, "volume": 163.0}, {"date": "2009-11-11", "close": 174.268829, "volume": 227.0}, {"date": "2009-11-12", "close": 170.78345242, "volume": 86.0}, {"date": "2009-11-13", "close": 165.55538755, "volume": 37.0}, {"date": "2009-11-16", "close": 165.55538755, "volume": 68.0}, {"date": "2009-11-17", "close": 156.8419461, "volume": 271.0}, {"date": "2009-11-18", "close": 165.55538755, "volume": 43.0}, {"date": "2009-11-19", "close": 165.55538755, "volume": 73.0}, {"date": "2009-11-20", "close": 165.55538755, "volume": 107.0}, {"date": "2009-11-23", "close": 165.55538755, "volume": 83.0}, {"date": "2009-11-24", "close": 165.55538755, "volume": 1.0}, {"date": "2009-11-25", "close": 158.58463439, "volume": 95.0}, {"date": "2009-11-26", "close": 169.04076413, "volume": 125.0}, {"date": "2009-11-27", "close": 165.55538755, "volume": 120.0}, {"date": "2009-11-30", "close": 158.58463439, "volume": 148.0}, {"date": "2009-12-01", "close": 172.52614071, "volume": 282.0}, {"date": "2009-12-02", "close": 182.98227045, "volume": 492.0}, {"date": "2009-12-03", "close": 182.98227045, "volume": 289.0}, {"date": "2009-12-04", "close": 172.52614071, "volume": 124.0}, {"date": "2009-12-07", "close": 172.52614071, "volume": 5.0}, {"date": "2009-12-08", "close": 167.29807584, "volume": 110.0}, {"date": "2009-12-09", "close": 156.8419461, "volume": 209.0}, {"date": "2009-12-10", "close": 167.29807584, "volume": 6.0}, {"date": "2009-12-11", "close": 156.8419461, "volume": 33.0}, {"date": "2009-12-14", "close": 155.09925781, "volume": 228.0}, {"date": "2009-12-15", "close": 155.09925781, "volume": 321.0}, {"date": "2009-12-16", "close": 149.87119294, "volume": 11.0}, {"date": "2009-12-17", "close": 155.09925781, "volume": 96.0}, {"date": "2009-12-18", "close": 155.09925781, "volume": 1.0}, {"date": "2009-12-21", "close": 155.09925781, "volume": 98.0}, {"date": "2009-12-22", "close": 155.09925781, "volume": 8.0}, {"date": "2009-12-23", "close": 156.8419461, "volume": 29.0}, {"date": "2009-12-24", "close": 156.8419461, "volume": 3.0}, {"date": "2009-12-29", "close": 156.8419461, "volume": 32.0}, {"date": "2009-12-30", "close": 156.8419461, "volume": 77.0}, {"date": "2010-01-04", "close": 160.32732268, "volume": 40.0}, {"date": "2010-01-05", "close": 158.58463439, "volume": 63.0}, {"date": "2010-01-06", "close": 162.07001097, "volume": 305.0}, {"date": "2010-01-07", "close": 156.8419461, "volume": 3.0}, {"date": "2010-01-08", "close": 156.8419461, "volume": 101.0}, {"date": "2010-01-11", "close": 163.81269926, "volume": 99.0}, {"date": "2010-01-12", "close": 162.07001097, "volume": 69.0}, {"date": "2010-01-13", "close": 156.8419461, "volume": 257.0}, {"date": "2010-01-14", "close": 165.55538755, "volume": 61.0}, {"date": "2010-01-15", "close": 156.8419461, "volume": 49.0}, {"date": "2010-01-18", "close": 156.8419461, "volume": 61.0}, {"date": "2010-01-19", "close": 156.8419461, "volume": 57.0}, {"date": "2010-01-20", "close": 160.32732268, "volume": 116.0}, {"date": "2010-01-21", "close": 156.8419461, "volume": 45.0}, {"date": "2010-01-22", "close": 149.87119294, "volume": 156.0}, {"date": "2010-01-25", "close": 149.87119294, "volume": 86.0}, {"date": "2010-01-27", "close": 149.87119294, "volume": 30.0}, {"date": "2010-01-28", "close": 142.90043978, "volume": 86.0}, {"date": "2010-01-29", "close": 148.12850465, "volume": 146.0}, {"date": "2010-02-01", "close": 135.92968662, "volume": 236.0}, {"date": "2010-02-02", "close": 139.4150632, "volume": 23.0}, {"date": "2010-02-03", "close": 148.12850465, "volume": 231.0}, {"date": "2010-02-04", "close": 137.67237491, "volume": 29.0}, {"date": "2010-02-05", "close": 135.92968662, "volume": 44.0}, {"date": "2010-02-08", "close": 139.4150632, "volume": 322.0}, {"date": "2010-02-09", "close": 134.18699833, "volume": 5.0}, {"date": "2010-02-10", "close": 139.4150632, "volume": 17.0}, {"date": "2010-02-12", "close": 139.4150632, "volume": 2.0}, {"date": "2010-02-15", "close": 148.12850465, "volume": 11.0}, {"date": "2010-02-16", "close": 132.44431004, "volume": 115.0}, {"date": "2010-02-17", "close": 134.18699833, "volume": 196.0}, {"date": "2010-02-19", "close": 130.70162175, "volume": 53.0}, {"date": "2010-02-22", "close": 121.9881803, "volume": 145.0}, {"date": "2010-02-23", "close": 121.9881803, "volume": 102.0}, {"date": "2010-02-24", "close": 123.73086859, "volume": 120.0}, {"date": "2010-02-26", "close": 123.73086859, "volume": 114.0}, {"date": "2010-03-02", "close": 111.53205056, "volume": 42.0}, {"date": "2010-03-03", "close": 116.76011543, "volume": 36.0}, {"date": "2010-03-04", "close": 104.5612974, "volume": 815.0}, {"date": "2010-03-05", "close": 116.76011543, "volume": 597.0}, {"date": "2010-03-08", "close": 115.01742714, "volume": 234.0}, {"date": "2010-03-09", "close": 113.27473885, "volume": 63.0}, {"date": "2010-03-10", "close": 113.27473885, "volume": 99.0}, {"date": "2010-03-12", "close": 104.5612974, "volume": 581.0}, {"date": "2010-03-15", "close": 104.5612974, "volume": 42.0}, {"date": "2010-03-16", "close": 109.78936227, "volume": 5.0}, {"date": "2010-03-17", "close": 104.5612974, "volume": 291.0}, {"date": "2010-03-18", "close": 104.5612974, "volume": 326.0}, {"date": "2010-03-19", "close": 104.5612974, "volume": 397.0}, {"date": "2010-03-23", "close": 104.5612974, "volume": 41.0}, {"date": "2010-03-24", "close": 123.73086859, "volume": 684.0}, {"date": "2010-03-25", "close": 118.50280372, "volume": 571.0}, {"date": "2010-03-26", "close": 116.76011543, "volume": 385.0}, {"date": "2010-03-29", "close": 113.27473885, "volume": 56.0}, {"date": "2010-03-30", "close": 113.27473885, "volume": 223.0}, {"date": "2010-03-31", "close": 118.50280372, "volume": 329.0}, {"date": "2010-04-01", "close": 130.70162175, "volume": 1437.0}, {"date": "2010-04-06", "close": 130.70162175, "volume": 191.0}, {"date": "2010-04-07", "close": 139.4150632, "volume": 240.0}, {"date": "2010-04-08", "close": 135.92968662, "volume": 71.0}, {"date": "2010-04-09", "close": 148.12850465, "volume": 156.0}, {"date": "2010-04-12", "close": 135.92968662, "volume": 32.0}, {"date": "2010-04-13", "close": 139.4150632, "volume": 93.0}, {"date": "2010-04-14", "close": 134.18699833, "volume": 221.0}, {"date": "2010-04-15", "close": 137.67237491, "volume": 28.0}, {"date": "2010-04-16", "close": 130.70162175, "volume": 208.0}, {"date": "2010-04-19", "close": 127.21624517, "volume": 142.0}, {"date": "2010-04-20", "close": 127.21624517, "volume": 209.0}, {"date": "2010-04-21", "close": 127.21624517, "volume": 322.0}, {"date": "2010-04-22", "close": 123.73086859, "volume": 259.0}, {"date": "2010-04-23", "close": 121.9881803, "volume": 151.0}, {"date": "2010-04-27", "close": 121.9881803, "volume": 106.0}, {"date": "2010-04-28", "close": 132.44431004, "volume": 93.0}, {"date": "2010-04-29", "close": 121.9881803, "volume": 184.0}, {"date": "2010-04-30", "close": 125.47355688, "volume": 110.0}, {"date": "2010-05-03", "close": 121.9881803, "volume": 175.0}, {"date": "2010-05-04", "close": 121.9881803, "volume": 61.0}, {"date": "2010-05-05", "close": 121.9881803, "volume": 283.0}, {"date": "2010-05-11", "close": 113.27473885, "volume": 23.0}, {"date": "2010-05-12", "close": 104.5612974, "volume": 384.0}, {"date": "2010-05-13", "close": 106.30398569, "volume": 190.0}, {"date": "2010-05-14", "close": 101.07592082, "volume": 66.0}, {"date": "2010-05-17", "close": 104.5612974, "volume": 14.0}, {"date": "2010-05-20", "close": 101.07592082, "volume": 3.0}, {"date": "2010-05-21", "close": 85.39172621, "volume": 215.0}, {"date": "2010-05-31", "close": 83.64903792, "volume": 57.0}, {"date": "2010-06-01", "close": 81.90634963, "volume": 34.0}, {"date": "2010-06-02", "close": 69.7075316, "volume": 111.0}, {"date": "2010-06-03", "close": 69.7075316, "volume": 198.0}, {"date": "2010-06-07", "close": 59.25140186, "volume": 32.0}, {"date": "2010-06-08", "close": 62.73677844, "volume": 30.0}, {"date": "2010-06-10", "close": 69.7075316, "volume": 40.0}, {"date": "2010-06-11", "close": 60.99409015, "volume": 24.0}, {"date": "2010-06-15", "close": 62.73677844, "volume": 318.0}, {"date": "2010-06-16", "close": 62.73677844, "volume": 138.0}, {"date": "2010-06-17", "close": 57.50871357, "volume": 8.0}, {"date": "2010-06-21", "close": 57.50871357, "volume": 453.0}, {"date": "2010-06-22", "close": 59.25140186, "volume": 265.0}, {"date": "2010-06-23", "close": 52.2806487, "volume": 218.0}, {"date": "2010-06-24", "close": 55.76602528, "volume": 270.0}, {"date": "2010-06-25", "close": 54.02333699, "volume": 393.0}, {"date": "2010-06-28", "close": 55.76602528, "volume": 178.0}, {"date": "2010-06-29", "close": 57.50871357, "volume": 202.0}, {"date": "2010-06-30", "close": 55.76602528, "volume": 294.0}, {"date": "2010-07-01", "close": 55.76602528, "volume": 2.0}, {"date": "2010-07-02", "close": 55.76602528, "volume": 126.0}, {"date": "2010-07-05", "close": 59.25140186, "volume": 1.0}, {"date": "2010-07-06", "close": 64.47946673, "volume": 108.0}, {"date": "2010-07-07", "close": 55.76602528, "volume": 121.0}, {"date": "2010-07-08", "close": 59.25140186, "volume": 153.0}, {"date": "2010-07-12", "close": 64.47946673, "volume": 22.0}, {"date": "2010-07-13", "close": 67.96484331, "volume": 258.0}, {"date": "2010-07-14", "close": 59.25140186, "volume": 16.0}, {"date": "2010-07-15", "close": 69.7075316, "volume": 401.0}, {"date": "2010-07-16", "close": 69.7075316, "volume": 310.0}, {"date": "2010-07-20", "close": 69.7075316, "volume": 1291.0}, {"date": "2010-07-21", "close": 69.7075316, "volume": 201.0}, {"date": "2010-07-23", "close": 87.1344145, "volume": 357.0}, {"date": "2010-07-29", "close": 87.1344145, "volume": 164.0}, {"date": "2010-07-30", "close": 87.1344145, "volume": 121.0}, {"date": "2010-08-02", "close": 88.87710279, "volume": 113.0}, {"date": "2010-08-03", "close": 88.87710279, "volume": 175.0}, {"date": "2010-08-04", "close": 87.1344145, "volume": 84.0}, {"date": "2010-08-05", "close": 87.1344145, "volume": 0.0}, {"date": "2010-08-06", "close": 76.67828476, "volume": 11.0}, {"date": "2010-08-09", "close": 71.45021989, "volume": 174.0}, {"date": "2010-08-10", "close": 67.96484331, "volume": 207.0}, {"date": "2010-08-11", "close": 64.47946673, "volume": 57.0}, {"date": "2010-08-12", "close": 69.7075316, "volume": 345.0}, {"date": "2010-08-13", "close": 66.22215502, "volume": 362.0}, {"date": "2010-08-16", "close": 66.22215502, "volume": 86.0}, {"date": "2010-08-17", "close": 62.73677844, "volume": 5.0}, {"date": "2010-08-18", "close": 67.96484331, "volume": 428.0}, {"date": "2010-08-19", "close": 62.73677844, "volume": 40.0}, {"date": "2010-08-20", "close": 69.7075316, "volume": 590.0}, {"date": "2010-08-23", "close": 69.7075316, "volume": 287.0}, {"date": "2010-08-24", "close": 66.22215502, "volume": 205.0}, {"date": "2010-08-25", "close": 66.22215502, "volume": 39.0}, {"date": "2010-08-26", "close": 62.73677844, "volume": 142.0}, {"date": "2010-08-27", "close": 59.25140186, "volume": 29.0}, {"date": "2010-08-30", "close": 66.22215502, "volume": 430.0}, {"date": "2010-08-31", "close": 69.7075316, "volume": 497.0}, {"date": "2010-09-01", "close": 69.7075316, "volume": 35.0}, {"date": "2010-09-02", "close": 69.7075316, "volume": 23.0}, {"date": "2010-09-06", "close": 69.7075316, "volume": 40.0}, {"date": "2010-09-07", "close": 69.7075316, "volume": 25.0}, {"date": "2010-09-08", "close": 69.7075316, "volume": 15.0}, {"date": "2010-09-13", "close": 69.7075316, "volume": 29.0}, {"date": "2010-09-14", "close": 69.7075316, "volume": 13.0}, {"date": "2010-09-16", "close": 69.7075316, "volume": 149.0}, {"date": "2010-09-17", "close": 69.7075316, "volume": 26.0}, {"date": "2010-09-20", "close": 66.22215502, "volume": 437.0}, {"date": "2010-09-21", "close": 66.22215502, "volume": 1449.0}, {"date": "2010-09-22", "close": 64.47946673, "volume": 331.0}, {"date": "2010-09-23", "close": 62.73677844, "volume": 0.0}, {"date": "2010-09-24", "close": 73.19290818, "volume": 405.0}, {"date": "2010-09-27", "close": 73.19290818, "volume": 107.0}, {"date": "2010-09-28", "close": 73.19290818, "volume": 189.0}, {"date": "2010-09-29", "close": 71.45021989, "volume": 477.0}, {"date": "2010-09-30", "close": 142.90043978, "volume": 25354.0}, {"date": "2010-10-01", "close": 108.04667398, "volume": 14862.0}, {"date": "2010-10-04", "close": 135.92968662, "volume": 10155.0}, {"date": "2010-10-05", "close": 123.73086859, "volume": 4762.0}, {"date": "2010-10-06", "close": 121.9881803, "volume": 9347.0}, {"date": "2010-10-07", "close": 120.24549201, "volume": 1919.0}, {"date": "2010-10-08", "close": 118.50280372, "volume": 612.0}, {"date": "2010-10-11", "close": 132.44431004, "volume": 2512.0}, {"date": "2010-10-12", "close": 128.95893346, "volume": 3305.0}, {"date": "2010-10-13", "close": 113.27473885, "volume": 1447.0}, {"date": "2010-10-18", "close": 104.5612974, "volume": 1112.0}, {"date": "2010-10-19", "close": 99.33323253, "volume": 1308.0}, {"date": "2010-10-20", "close": 97.59054424, "volume": 2365.0}, {"date": "2010-10-21", "close": 101.07592082, "volume": 1851.0}, {"date": "2010-10-22", "close": 101.07592082, "volume": 1166.0}, {"date": "2010-10-25", "close": 108.04667398, "volume": 2752.0}, {"date": "2010-10-26", "close": 106.30398569, "volume": 2515.0}, {"date": "2010-10-27", "close": 102.81860911, "volume": 1445.0}, {"date": "2010-10-28", "close": 97.59054424, "volume": 1183.0}, {"date": "2010-10-29", "close": 97.59054424, "volume": 476.0}, {"date": "2010-11-01", "close": 104.5612974, "volume": 523.0}, {"date": "2010-11-02", "close": 108.04667398, "volume": 1402.0}, {"date": "2010-11-03", "close": 108.04667398, "volume": 4625.0}, {"date": "2010-11-04", "close": 102.81860911, "volume": 746.0}, {"date": "2010-11-05", "close": 104.5612974, "volume": 821.0}, {"date": "2010-11-08", "close": 104.5612974, "volume": 704.0}, {"date": "2010-11-09", "close": 108.04667398, "volume": 504.0}, {"date": "2010-11-10", "close": 111.53205056, "volume": 2724.0}, {"date": "2010-11-11", "close": 108.04667398, "volume": 1651.0}, {"date": "2010-11-12", "close": 104.5612974, "volume": 1174.0}, {"date": "2010-11-15", "close": 104.5612974, "volume": 342.0}, {"date": "2010-11-16", "close": 99.33323253, "volume": 704.0}, {"date": "2010-11-17", "close": 99.33323253, "volume": 1726.0}, {"date": "2010-11-18", "close": 104.5612974, "volume": 1177.0}, {"date": "2010-11-19", "close": 102.81860911, "volume": 1857.0}, {"date": "2010-11-22", "close": 104.5612974, "volume": 2050.0}, {"date": "2010-11-23", "close": 101.07592082, "volume": 517.0}, {"date": "2010-11-24", "close": 97.59054424, "volume": 514.0}, {"date": "2010-11-25", "close": 102.81860911, "volume": 339.0}, {"date": "2010-11-26", "close": 97.59054424, "volume": 150.0}, {"date": "2010-11-29", "close": 95.84785595, "volume": 431.0}, {"date": "2010-11-30", "close": 94.10516766, "volume": 314.0}, {"date": "2010-12-01", "close": 92.36247937, "volume": 935.0}, {"date": "2010-12-02", "close": 90.61979108, "volume": 616.0}, {"date": "2010-12-03", "close": 101.07592082, "volume": 682.0}, {"date": "2010-12-06", "close": 101.07592082, "volume": 984.0}, {"date": "2010-12-07", "close": 102.81860911, "volume": 653.0}, {"date": "2010-12-08", "close": 95.84785595, "volume": 1264.0}, {"date": "2010-12-09", "close": 106.30398569, "volume": 1681.0}, {"date": "2010-12-10", "close": 101.07592082, "volume": 1249.0}, {"date": "2010-12-13", "close": 104.5612974, "volume": 1785.0}, {"date": "2010-12-14", "close": 101.07592082, "volume": 1011.0}, {"date": "2010-12-15", "close": 102.81860911, "volume": 826.0}, {"date": "2010-12-16", "close": 108.04667398, "volume": 1742.0}, {"date": "2010-12-17", "close": 108.04667398, "volume": 429.0}, {"date": "2010-12-20", "close": 106.30398569, "volume": 57.0}, {"date": "2010-12-21", "close": 106.30398569, "volume": 361.0}, {"date": "2010-12-22", "close": 102.81860911, "volume": 343.0}, {"date": "2010-12-23", "close": 102.81860911, "volume": 126.0}, {"date": "2010-12-24", "close": 102.81860911, "volume": 81.0}, {"date": "2010-12-29", "close": 101.07592082, "volume": 1439.0}, {"date": "2010-12-30", "close": 97.59054424, "volume": 236.0}, {"date": "2010-12-31", "close": 97.59054424, "volume": 275.0}, {"date": "2011-01-04", "close": 104.5612974, "volume": 326.0}, {"date": "2011-01-05", "close": 104.5612974, "volume": 849.0}, {"date": "2011-01-06", "close": 116.76011543, "volume": 4277.0}, {"date": "2011-01-07", "close": 115.01742714, "volume": 1516.0}, {"date": "2011-01-10", "close": 123.73086859, "volume": 3992.0}, {"date": "2011-01-11", "close": 118.50280372, "volume": 1221.0}, {"date": "2011-01-12", "close": 113.27473885, "volume": 1252.0}, {"date": "2011-01-13", "close": 120.24549201, "volume": 1192.0}, {"date": "2011-01-14", "close": 115.01742714, "volume": 661.0}, {"date": "2011-01-17", "close": 121.9881803, "volume": 2121.0}, {"date": "2011-01-18", "close": 128.95893346, "volume": 4373.0}, {"date": "2011-01-19", "close": 127.21624517, "volume": 1046.0}, {"date": "2011-01-20", "close": 123.73086859, "volume": 1685.0}, {"date": "2011-01-21", "close": 120.24549201, "volume": 1504.0}, {"date": "2011-01-24", "close": 125.47355688, "volume": 1045.0}, {"date": "2011-01-25", "close": 125.47355688, "volume": 1259.0}, {"date": "2011-01-27", "close": 127.21624517, "volume": 1186.0}, {"date": "2011-01-28", "close": 121.9881803, "volume": 1668.0}, {"date": "2011-01-31", "close": 116.76011543, "volume": 1286.0}, {"date": "2011-02-01", "close": 113.27473885, "volume": 901.0}, {"date": "2011-02-02", "close": 113.27473885, "volume": 1303.0}, {"date": "2011-02-03", "close": 121.9881803, "volume": 3989.0}, {"date": "2011-02-04", "close": 121.9881803, "volume": 161.0}, {"date": "2011-02-07", "close": 116.76011543, "volume": 645.0}, {"date": "2011-02-08", "close": 118.50280372, "volume": 307.0}, {"date": "2011-02-09", "close": 121.9881803, "volume": 392.0}, {"date": "2011-02-10", "close": 116.76011543, "volume": 564.0}, {"date": "2011-02-11", "close": 118.50280372, "volume": 139.0}, {"date": "2011-02-14", "close": 116.76011543, "volume": 623.0}, {"date": "2011-02-15", "close": 116.76011543, "volume": 171.0}, {"date": "2011-02-16", "close": 116.76011543, "volume": 402.0}, {"date": "2011-02-17", "close": 113.27473885, "volume": 1068.0}, {"date": "2011-02-18", "close": 111.53205056, "volume": 1094.0}, {"date": "2011-02-21", "close": 108.04667398, "volume": 779.0}, {"date": "2011-02-22", "close": 115.01742714, "volume": 1279.0}, {"date": "2011-02-23", "close": 113.27473885, "volume": 464.0}, {"date": "2011-02-24", "close": 111.53205056, "volume": 430.0}, {"date": "2011-02-25", "close": 127.21624517, "volume": 5291.0}, {"date": "2011-02-28", "close": 134.18699833, "volume": 7073.0}, {"date": "2011-03-01", "close": 139.4150632, "volume": 8210.0}, {"date": "2011-03-02", "close": 134.18699833, "volume": 1271.0}, {"date": "2011-03-03", "close": 135.92968662, "volume": 667.0}, {"date": "2011-03-04", "close": 130.70162175, "volume": 1359.0}, {"date": "2011-03-07", "close": 144.64312807, "volume": 4149.0}, {"date": "2011-03-08", "close": 148.12850465, "volume": 5963.0}, {"date": "2011-03-09", "close": 141.15775149, "volume": 5275.0}, {"date": "2011-03-10", "close": 137.67237491, "volume": 2027.0}, {"date": "2011-03-11", "close": 128.95893346, "volume": 1554.0}, {"date": "2011-03-14", "close": 101.07592082, "volume": 4192.0}, {"date": "2011-03-15", "close": 80.16366134, "volume": 4775.0}, {"date": "2011-03-16", "close": 78.42097305, "volume": 2395.0}, {"date": "2011-03-17", "close": 74.93559647, "volume": 1597.0}, {"date": "2011-03-18", "close": 81.90634963, "volume": 1885.0}, {"date": "2011-03-21", "close": 97.59054424, "volume": 5162.0}, {"date": "2011-03-22", "close": 88.87710279, "volume": 1836.0}, {"date": "2011-03-23", "close": 90.61979108, "volume": 709.0}, {"date": "2011-03-24", "close": 92.36247937, "volume": 528.0}, {"date": "2011-03-25", "close": 95.84785595, "volume": 228.0}, {"date": "2011-03-28", "close": 87.1344145, "volume": 2503.0}, {"date": "2011-03-29", "close": 87.1344145, "volume": 700.0}, {"date": "2011-03-30", "close": 81.90634963, "volume": 1191.0}, {"date": "2011-03-31", "close": 85.39172621, "volume": 500.0}, {"date": "2011-04-01", "close": 83.64903792, "volume": 473.0}, {"date": "2011-04-04", "close": 85.39172621, "volume": 545.0}, {"date": "2011-04-05", "close": 83.64903792, "volume": 187.0}, {"date": "2011-04-06", "close": 81.90634963, "volume": 50.0}, {"date": "2011-04-07", "close": 81.90634963, "volume": 540.0}, {"date": "2011-04-08", "close": 83.64903792, "volume": 574.0}, {"date": "2011-04-11", "close": 81.90634963, "volume": 680.0}, {"date": "2011-04-12", "close": 80.16366134, "volume": 225.0}, {"date": "2011-04-13", "close": 81.90634963, "volume": 15.0}, {"date": "2011-04-14", "close": 80.16366134, "volume": 512.0}, {"date": "2011-04-15", "close": 80.16366134, "volume": 43.0}, {"date": "2011-04-18", "close": 78.42097305, "volume": 338.0}, {"date": "2011-04-19", "close": 76.67828476, "volume": 460.0}, {"date": "2011-04-20", "close": 71.45021989, "volume": 187.0}, {"date": "2011-04-21", "close": 73.19290818, "volume": 57.0}, {"date": "2011-04-27", "close": 73.19290818, "volume": 712.0}, {"date": "2011-04-28", "close": 76.67828476, "volume": 345.0}, {"date": "2011-04-29", "close": 76.67828476, "volume": 275.0}, {"date": "2011-05-02", "close": 78.42097305, "volume": 570.0}, {"date": "2011-05-03", "close": 76.67828476, "volume": 149.0}, {"date": "2011-05-04", "close": 76.67828476, "volume": 205.0}, {"date": "2011-05-05", "close": 78.42097305, "volume": 182.0}, {"date": "2011-05-06", "close": 74.93559647, "volume": 106.0}, {"date": "2011-05-10", "close": 73.19290818, "volume": 3.0}, {"date": "2011-05-11", "close": 73.19290818, "volume": 146.0}, {"date": "2011-05-12", "close": 73.19290818, "volume": 98.0}, {"date": "2011-05-13", "close": 71.45021989, "volume": 73.0}, {"date": "2011-05-16", "close": 69.7075316, "volume": 98.0}, {"date": "2011-05-17", "close": 69.7075316, "volume": 855.0}, {"date": "2011-05-18", "close": 69.7075316, "volume": 57.0}, {"date": "2011-05-19", "close": 60.99409015, "volume": 393.0}, {"date": "2011-05-20", "close": 60.99409015, "volume": 6.0}, {"date": "2011-05-23", "close": 62.73677844, "volume": 587.0}, {"date": "2011-05-24", "close": 60.99409015, "volume": 361.0}, {"date": "2011-05-25", "close": 67.96484331, "volume": 20.0}, {"date": "2011-05-26", "close": 62.73677844, "volume": 161.0}, {"date": "2011-05-27", "close": 64.47946673, "volume": 5.0}, {"date": "2011-05-30", "close": 60.99409015, "volume": 515.0}, {"date": "2011-05-31", "close": 60.99409015, "volume": 48.0}, {"date": "2011-06-01", "close": 60.99409015, "volume": 13.0}, {"date": "2011-06-03", "close": 60.99409015, "volume": 1.0}, {"date": "2011-06-06", "close": 52.2806487, "volume": 1183.0}, {"date": "2011-06-07", "close": 50.53796041, "volume": 401.0}, {"date": "2011-06-08", "close": 55.76602528, "volume": 217.0}, {"date": "2011-06-09", "close": 57.50871357, "volume": 29.0}, {"date": "2011-06-14", "close": 52.2806487, "volume": 724.0}, {"date": "2011-06-15", "close": 64.47946673, "volume": 974.0}, {"date": "2011-06-16", "close": 54.02333699, "volume": 1296.0}, {"date": "2011-06-17", "close": 55.76602528, "volume": 615.0}, {"date": "2011-06-20", "close": 54.02333699, "volume": 273.0}, {"date": "2011-06-21", "close": 54.02333699, "volume": 815.0}, {"date": "2011-06-22", "close": 57.50871357, "volume": 1741.0}, {"date": "2011-06-23", "close": 52.2806487, "volume": 699.0}, {"date": "2011-06-24", "close": 52.2806487, "volume": 217.0}, {"date": "2011-06-27", "close": 52.2806487, "volume": 239.0}, {"date": "2011-06-28", "close": 52.2806487, "volume": 769.0}, {"date": "2011-06-29", "close": 52.2806487, "volume": 897.0}, {"date": "2011-06-30", "close": 52.2806487, "volume": 485.0}, {"date": "2011-07-01", "close": 57.50871357, "volume": 39.0}, {"date": "2011-07-04", "close": 57.50871357, "volume": 429.0}, {"date": "2011-07-05", "close": 55.76602528, "volume": 143.0}, {"date": "2011-07-06", "close": 55.76602528, "volume": 154.0}, {"date": "2011-07-07", "close": 62.73677844, "volume": 396.0}, {"date": "2011-07-08", "close": 60.99409015, "volume": 111.0}, {"date": "2011-07-11", "close": 60.99409015, "volume": 96.0}, {"date": "2011-07-12", "close": 54.02333699, "volume": 568.0}, {"date": "2011-07-13", "close": 54.02333699, "volume": 10.0}, {"date": "2011-07-14", "close": 54.02333699, "volume": 6.0}, {"date": "2011-07-15", "close": 54.02333699, "volume": 86.0}, {"date": "2011-07-18", "close": 54.02333699, "volume": 231.0}, {"date": "2011-07-19", "close": 52.2806487, "volume": 21.0}, {"date": "2011-07-21", "close": 59.25140186, "volume": 80.0}, {"date": "2011-07-22", "close": 55.76602528, "volume": 20.0}, {"date": "2011-07-25", "close": 59.25140186, "volume": 74.0}, {"date": "2011-07-26", "close": 57.50871357, "volume": 218.0}, {"date": "2011-07-27", "close": 59.25140186, "volume": 135.0}, {"date": "2011-07-28", "close": 57.50871357, "volume": 156.0}, {"date": "2011-07-29", "close": 59.25140186, "volume": 113.0}, {"date": "2011-08-01", "close": 62.73677844, "volume": 90.0}, {"date": "2011-08-02", "close": 59.25140186, "volume": 95.0}, {"date": "2011-08-03", "close": 57.50871357, "volume": 176.0}, {"date": "2011-08-04", "close": 57.50871357, "volume": 46.0}, {"date": "2011-08-05", "close": 52.2806487, "volume": 3536.0}, {"date": "2011-08-08", "close": 47.05258383, "volume": 459.0}, {"date": "2011-08-09", "close": 43.56720725, "volume": 485.0}, {"date": "2011-08-10", "close": 41.82451896, "volume": 441.0}, {"date": "2011-08-11", "close": 38.33914238, "volume": 212.0}, {"date": "2011-08-12", "close": 47.05258383, "volume": 74.0}, {"date": "2011-08-16", "close": 43.56720725, "volume": 169.0}, {"date": "2011-08-18", "close": 40.08183067, "volume": 344.0}, {"date": "2011-08-19", "close": 40.08183067, "volume": 76.0}, {"date": "2011-08-22", "close": 36.59645409, "volume": 140.0}, {"date": "2011-08-23", "close": 38.33914238, "volume": 137.0}, {"date": "2011-08-24", "close": 47.05258383, "volume": 1722.0}, {"date": "2011-08-25", "close": 40.08183067, "volume": 292.0}, {"date": "2011-08-26", "close": 48.79527212, "volume": 88.0}, {"date": "2011-08-29", "close": 54.02333699, "volume": 564.0}, {"date": "2011-08-30", "close": 47.05258383, "volume": 508.0}, {"date": "2011-08-31", "close": 43.56720725, "volume": 57.0}, {"date": "2011-09-01", "close": 50.53796041, "volume": 109.0}, {"date": "2011-09-02", "close": 52.2806487, "volume": 133.0}, {"date": "2011-09-05", "close": 48.79527212, "volume": 166.0}, {"date": "2011-09-06", "close": 48.79527212, "volume": 197.0}, {"date": "2011-09-07", "close": 52.2806487, "volume": 538.0}, {"date": "2011-09-08", "close": 45.30989554, "volume": 169.0}, {"date": "2011-09-09", "close": 43.56720725, "volume": 369.0}, {"date": "2011-09-12", "close": 40.08183067, "volume": 36.0}, {"date": "2011-09-27", "close": 28.580087956, "volume": 274.0}, {"date": "2011-09-28", "close": 34.8537658, "volume": 750.0}, {"date": "2011-09-29", "close": 38.33914238, "volume": 375.0}, {"date": "2011-09-30", "close": 33.11107751, "volume": 58.0}, {"date": "2011-10-04", "close": 28.580087956, "volume": 7.0}, {"date": "2011-10-10", "close": 38.33914238, "volume": 185.0}, {"date": "2011-10-11", "close": 34.8537658, "volume": 0.0}, {"date": "2011-10-12", "close": 34.8537658, "volume": 220.0}, {"date": "2011-10-13", "close": 33.11107751, "volume": 578.0}, {"date": "2011-10-14", "close": 34.8537658, "volume": 148.0}, {"date": "2011-10-17", "close": 34.8537658, "volume": 115.0}, {"date": "2011-10-18", "close": 33.459615168, "volume": 574.0}, {"date": "2011-10-19", "close": 34.8537658, "volume": 15.0}, {"date": "2011-10-24", "close": 34.8537658, "volume": 365.0}, {"date": "2011-10-25", "close": 34.8537658, "volume": 8.0}, {"date": "2011-10-26", "close": 38.33914238, "volume": 120.0}, {"date": "2011-10-27", "close": 40.08183067, "volume": 20.0}, {"date": "2011-10-31", "close": 38.33914238, "volume": 20.0}, {"date": "2011-11-03", "close": 31.36838922, "volume": 10.0}, {"date": "2011-11-04", "close": 41.82451896, "volume": 395.0}, {"date": "2011-11-08", "close": 36.59645409, "volume": 41.0}, {"date": "2011-11-09", "close": 36.59645409, "volume": 6.0}, {"date": "2011-11-11", "close": 34.8537658, "volume": 104.0}, {"date": "2011-11-14", "close": 34.8537658, "volume": 87.0}, {"date": "2011-11-15", "close": 36.59645409, "volume": 116.0}, {"date": "2011-11-16", "close": 36.59645409, "volume": 16681.0}, {"date": "2011-11-17", "close": 34.8537658, "volume": 81.0}, {"date": "2011-11-18", "close": 34.8537658, "volume": 169.0}, {"date": "2011-11-22", "close": 34.8537658, "volume": 57.0}, {"date": "2011-11-23", "close": 36.59645409, "volume": 402.0}, {"date": "2011-11-24", "close": 34.8537658, "volume": 64.0}, {"date": "2011-11-25", "close": 34.8537658, "volume": 115.0}, {"date": "2011-11-28", "close": 36.59645409, "volume": 526.0}, {"date": "2011-11-29", "close": 33.11107751, "volume": 24.0}, {"date": "2011-11-30", "close": 34.8537658, "volume": 29.0}, {"date": "2011-12-01", "close": 34.8537658, "volume": 1605.0}, {"date": "2011-12-02", "close": 34.8537658, "volume": 889.0}, {"date": "2011-12-05", "close": 33.11107751, "volume": 160.0}, {"date": "2011-12-06", "close": 36.59645409, "volume": 142.0}, {"date": "2011-12-07", "close": 33.11107751, "volume": 293.0}, {"date": "2011-12-08", "close": 33.11107751, "volume": 37.0}, {"date": "2011-12-12", "close": 34.8537658, "volume": 88.0}, {"date": "2011-12-13", "close": 36.59645409, "volume": 345.0}, {"date": "2011-12-14", "close": 34.8537658, "volume": 900.0}, {"date": "2011-12-15", "close": 38.33914238, "volume": 17.0}, {"date": "2011-12-16", "close": 34.8537658, "volume": 603.0}, {"date": "2011-12-20", "close": 33.11107751, "volume": 296.0}, {"date": "2011-12-21", "close": 33.11107751, "volume": 9.0}, {"date": "2011-12-22", "close": 33.11107751, "volume": 60.0}, {"date": "2012-01-03", "close": 32.065464536, "volume": 5.0}, {"date": "2012-01-04", "close": 32.065464536, "volume": 26.0}, {"date": "2012-01-06", "close": 29.974238588, "volume": 36.0}, {"date": "2012-01-09", "close": 29.277163272, "volume": 30.0}, {"date": "2012-01-10", "close": 26.14032435, "volume": 1098.0}, {"date": "2012-01-12", "close": 23.700560744, "volume": 109.0}, {"date": "2012-01-13", "close": 23.700560744, "volume": 268.0}, {"date": "2012-01-16", "close": 25.791786692, "volume": 72.0}, {"date": "2012-01-17", "close": 23.352023086, "volume": 16744.0}, {"date": "2012-01-20", "close": 21.609334796, "volume": 86.0}, {"date": "2012-01-23", "close": 21.609334796, "volume": 559.0}, {"date": "2012-01-30", "close": 20.215184164, "volume": 347.0}, {"date": "2012-01-31", "close": 20.215184164, "volume": 4.0}, {"date": "2012-02-03", "close": 20.215184164, "volume": 2375.0}, {"date": "2012-02-06", "close": 16.032732268, "volume": 2668.0}, {"date": "2012-02-07", "close": 16.032732268, "volume": 577.0}, {"date": "2012-02-08", "close": 16.032732268, "volume": 199.0}, {"date": "2012-02-09", "close": 16.032732268, "volume": 375.0}, {"date": "2012-02-13", "close": 17.078345242, "volume": 63.0}, {"date": "2012-02-14", "close": 17.078345242, "volume": 83.0}, {"date": "2012-02-16", "close": 16.381269926, "volume": 976.0}, {"date": "2012-02-17", "close": 17.078345242, "volume": 606.0}, {"date": "2012-02-20", "close": 17.078345242, "volume": 422.0}, {"date": "2012-02-23", "close": 16.381269926, "volume": 201.0}, {"date": "2012-02-27", "close": 17.4268829, "volume": 164.0}, {"date": "2012-02-29", "close": 17.775420558, "volume": 1364.0}, {"date": "2012-03-01", "close": 16.729807584, "volume": 379.0}, {"date": "2012-03-02", "close": 16.729807584, "volume": 178.0}, {"date": "2012-03-05", "close": 16.381269926, "volume": 20.0}, {"date": "2012-03-06", "close": 15.68419461, "volume": 1562.0}, {"date": "2012-03-07", "close": 15.68419461, "volume": 773.0}, {"date": "2012-03-08", "close": 15.68419461, "volume": 15.0}, {"date": "2012-03-09", "close": 15.335656952, "volume": 143.0}, {"date": "2012-03-14", "close": 20.563721822, "volume": 13656.0}, {"date": "2012-03-15", "close": 20.215184164, "volume": 4083.0}, {"date": "2012-03-16", "close": 20.91225948, "volume": 2796.0}, {"date": "2012-03-19", "close": 21.260797138, "volume": 1029.0}, {"date": "2012-03-20", "close": 22.65494777, "volume": 663.0}, {"date": "2012-03-21", "close": 23.700560744, "volume": 1031.0}, {"date": "2012-03-22", "close": 23.700560744, "volume": 518.0}, {"date": "2012-03-23", "close": 23.352023086, "volume": 507.0}, {"date": "2012-03-26", "close": 23.003485428, "volume": 275.0}, {"date": "2012-03-27", "close": 21.957872454, "volume": 846.0}, {"date": "2012-03-28", "close": 21.609334796, "volume": 1004.0}, {"date": "2012-03-29", "close": 21.957872454, "volume": 143.0}, {"date": "2012-03-30", "close": 22.65494777, "volume": 256.0}, {"date": "2012-04-02", "close": 22.65494777, "volume": 1091.0}, {"date": "2012-04-03", "close": 25.094711376, "volume": 4572.0}, {"date": "2012-04-04", "close": 24.39763606, "volume": 2167.0}, {"date": "2012-04-05", "close": 22.65494777, "volume": 27.0}, {"date": "2012-04-10", "close": 22.306410112, "volume": 280.0}, {"date": "2012-04-11", "close": 21.609334796, "volume": 2095.0}, {"date": "2012-04-12", "close": 21.957872454, "volume": 633.0}, {"date": "2012-04-13", "close": 21.957872454, "volume": 1256.0}, {"date": "2012-04-16", "close": 22.306410112, "volume": 2718.0}, {"date": "2012-04-17", "close": 22.306410112, "volume": 1598.0}, {"date": "2012-04-18", "close": 22.306410112, "volume": 1432.0}, {"date": "2012-04-19", "close": 22.65494777, "volume": 287.0}, {"date": "2012-04-20", "close": 22.65494777, "volume": 152.0}, {"date": "2012-04-23", "close": 22.65494777, "volume": 1418.0}, {"date": "2012-04-24", "close": 23.352023086, "volume": 1644.0}, {"date": "2012-04-26", "close": 23.700560744, "volume": 555.0}, {"date": "2012-04-27", "close": 24.39763606, "volume": 1727.0}, {"date": "2012-04-30", "close": 24.39763606, "volume": 2086.0}, {"date": "2012-05-01", "close": 25.443249034, "volume": 3233.0}, {"date": "2012-05-02", "close": 24.39763606, "volume": 1167.0}, {"date": "2012-05-03", "close": 24.39763606, "volume": 1617.0}, {"date": "2012-05-04", "close": 25.443249034, "volume": 1674.0}, {"date": "2012-05-07", "close": 24.39763606, "volume": 287.0}, {"date": "2012-05-08", "close": 23.700560744, "volume": 2586.0}, {"date": "2012-05-09", "close": 22.65494777, "volume": 1420.0}, {"date": "2012-05-10", "close": 22.65494777, "volume": 1067.0}, {"date": "2012-05-11", "close": 22.306410112, "volume": 143.0}, {"date": "2012-05-14", "close": 22.65494777, "volume": 430.0}, {"date": "2012-05-15", "close": 22.65494777, "volume": 450.0}, {"date": "2012-05-16", "close": 19.16957119, "volume": 813.0}, {"date": "2012-05-17", "close": 20.91225948, "volume": 1028.0}, {"date": "2012-05-18", "close": 19.16957119, "volume": 1721.0}, {"date": "2012-05-21", "close": 17.775420558, "volume": 1233.0}, {"date": "2012-05-22", "close": 19.866646506, "volume": 512.0}, {"date": "2012-05-23", "close": 19.16957119, "volume": 287.0}, {"date": "2012-05-24", "close": 18.472495874, "volume": 144.0}, {"date": "2012-05-25", "close": 18.472495874, "volume": 287.0}, {"date": "2012-05-28", "close": 18.472495874, "volume": 290.0}, {"date": "2012-05-29", "close": 18.472495874, "volume": 143.0}, {"date": "2012-05-30", "close": 18.821033532, "volume": 184.0}, {"date": "2012-05-31", "close": 18.821033532, "volume": 438.0}, {"date": "2012-06-01", "close": 18.472495874, "volume": 473.0}, {"date": "2012-06-04", "close": 18.472495874, "volume": 445.0}, {"date": "2012-06-05", "close": 18.472495874, "volume": 211.0}, {"date": "2012-06-06", "close": 18.472495874, "volume": 1433.0}, {"date": "2012-06-07", "close": 18.123958216, "volume": 1691.0}, {"date": "2012-06-08", "close": 17.775420558, "volume": 1109.0}, {"date": "2012-06-12", "close": 17.4268829, "volume": 1251.0}, {"date": "2012-06-13", "close": 17.4268829, "volume": 2984.0}, {"date": "2012-06-14", "close": 16.381269926, "volume": 5.0}, {"date": "2012-06-15", "close": 16.381269926, "volume": 4.0}, {"date": "2012-06-18", "close": 17.078345242, "volume": 677.0}, {"date": "2012-06-19", "close": 17.078345242, "volume": 111.0}, {"date": "2012-06-20", "close": 17.078345242, "volume": 668.0}, {"date": "2012-06-21", "close": 17.078345242, "volume": 394.0}, {"date": "2012-06-22", "close": 16.381269926, "volume": 195.0}, {"date": "2012-06-25", "close": 15.68419461, "volume": 129.0}, {"date": "2012-06-27", "close": 14.987119294, "volume": 526.0}, {"date": "2012-06-28", "close": 14.987119294, "volume": 1122.0}, {"date": "2012-06-29", "close": 13.94150632, "volume": 2137.0}, {"date": "2012-07-02", "close": 14.638581636, "volume": 524.0}, {"date": "2012-07-03", "close": 14.987119294, "volume": 2869.0}, {"date": "2012-07-04", "close": 15.335656952, "volume": 972.0}, {"date": "2012-07-06", "close": 16.381269926, "volume": 205.0}, {"date": "2012-07-09", "close": 17.4268829, "volume": 316.0}, {"date": "2012-07-11", "close": 16.729807584, "volume": 22.0}, {"date": "2012-07-16", "close": 14.638581636, "volume": 644.0}, {"date": "2012-07-17", "close": 12.547355688, "volume": 1819.0}, {"date": "2012-07-18", "close": 13.244431004, "volume": 705.0}, {"date": "2012-07-19", "close": 13.94150632, "volume": 4162.0}, {"date": "2012-07-20", "close": 13.94150632, "volume": 290.0}, {"date": "2012-07-23", "close": 13.94150632, "volume": 17.0}, {"date": "2012-07-24", "close": 13.94150632, "volume": 574.0}, {"date": "2012-07-26", "close": 13.94150632, "volume": 5754.0}, {"date": "2012-07-30", "close": 12.547355688, "volume": 6.0}, {"date": "2012-07-31", "close": 13.94150632, "volume": 1033.0}, {"date": "2012-08-01", "close": 12.19881803, "volume": 34.0}, {"date": "2012-08-02", "close": 12.19881803, "volume": 109.0}, {"date": "2012-08-03", "close": 12.547355688, "volume": 145.0}, {"date": "2012-08-06", "close": 12.19881803, "volume": 2295.0}, {"date": "2012-08-07", "close": 11.850280372, "volume": 887.0}, {"date": "2012-08-08", "close": 12.547355688, "volume": 100.0}, {"date": "2012-08-21", "close": 10.45612974, "volume": 689.0}, {"date": "2012-08-22", "close": 12.19881803, "volume": 5.0}, {"date": "2012-08-23", "close": 10.45612974, "volume": 3.0}, {"date": "2012-08-28", "close": 12.895893346, "volume": 1474.0}, {"date": "2012-08-29", "close": 12.895893346, "volume": 5.0}, {"date": "2012-08-30", "close": 10.804667398, "volume": 1722.0}, {"date": "2012-08-31", "close": 10.45612974, "volume": 259.0}, {"date": "2012-09-03", "close": 11.850280372, "volume": 291.0}, {"date": "2012-09-04", "close": 12.547355688, "volume": 927.0}, {"date": "2012-09-05", "close": 12.19881803, "volume": 474.0}, {"date": "2012-09-06", "close": 12.547355688, "volume": 371.0}, {"date": "2012-09-07", "close": 12.19881803, "volume": 2161.0}, {"date": "2012-09-10", "close": 12.19881803, "volume": 1176.0}, {"date": "2012-09-17", "close": 11.850280372, "volume": 430.0}, {"date": "2012-09-18", "close": 10.804667398, "volume": 1.0}, {"date": "2012-09-19", "close": 11.501742714, "volume": 603.0}, {"date": "2012-09-20", "close": 11.501742714, "volume": 603.0}, {"date": "2012-09-21", "close": 11.501742714, "volume": 43.0}, {"date": "2012-09-24", "close": 11.501742714, "volume": 502.0}, {"date": "2012-09-25", "close": 11.501742714, "volume": 46.0}, {"date": "2012-09-27", "close": 10.45612974, "volume": 287.0}, {"date": "2012-10-02", "close": 10.45612974, "volume": 30.0}, {"date": "2012-10-04", "close": 13.94150632, "volume": 945.0}, {"date": "2012-10-08", "close": 13.592968662, "volume": 293.0}, {"date": "2012-10-09", "close": 11.501742714, "volume": 1406.0}, {"date": "2012-10-10", "close": 12.19881803, "volume": 861.0}, {"date": "2012-10-11", "close": 11.850280372, "volume": 287.0}, {"date": "2012-10-16", "close": 11.153205056, "volume": 117.0}, {"date": "2012-10-17", "close": 10.804667398, "volume": 820.0}, {"date": "2012-10-18", "close": 10.804667398, "volume": 93.0}, {"date": "2012-10-19", "close": 10.804667398, "volume": 47.0}, {"date": "2012-10-22", "close": 10.804667398, "volume": 527.0}, {"date": "2012-10-23", "close": 10.804667398, "volume": 1435.0}, {"date": "2012-10-24", "close": 12.19881803, "volume": 1624.0}, {"date": "2012-10-25", "close": 12.19881803, "volume": 1937.0}, {"date": "2012-10-26", "close": 12.19881803, "volume": 430.0}, {"date": "2012-10-29", "close": 12.895893346, "volume": 1562.0}, {"date": "2012-10-30", "close": 12.895893346, "volume": 861.0}, {"date": "2012-10-31", "close": 11.501742714, "volume": 135.0}, {"date": "2012-11-01", "close": 12.19881803, "volume": 1699.0}, {"date": "2012-11-02", "close": 12.895893346, "volume": 1878.0}, {"date": "2012-11-05", "close": 14.638581636, "volume": 3217.0}, {"date": "2012-11-06", "close": 14.987119294, "volume": 703.0}, {"date": "2012-11-07", "close": 16.729807584, "volume": 3837.0}, {"date": "2012-11-08", "close": 16.381269926, "volume": 1477.0}, {"date": "2012-11-09", "close": 14.290043978, "volume": 733.0}, {"date": "2012-11-14", "close": 13.244431004, "volume": 6094.0}, {"date": "2012-11-15", "close": 12.895893346, "volume": 527.0}, {"date": "2012-11-16", "close": 12.19881803, "volume": 277.0}, {"date": "2012-11-19", "close": 12.19881803, "volume": 689.0}, {"date": "2012-11-20", "close": 12.19881803, "volume": 1189.0}, {"date": "2012-11-21", "close": 12.19881803, "volume": 7.0}, {"date": "2012-11-22", "close": 12.19881803, "volume": 86.0}, {"date": "2012-11-23", "close": 12.547355688, "volume": 317.0}, {"date": "2012-11-26", "close": 12.19881803, "volume": 1106.0}, {"date": "2012-11-27", "close": 12.547355688, "volume": 523.0}, {"date": "2012-11-28", "close": 12.895893346, "volume": 172.0}, {"date": "2012-11-29", "close": 12.19881803, "volume": 430.0}, {"date": "2012-11-30", "close": 12.895893346, "volume": 976.0}, {"date": "2012-12-03", "close": 12.19881803, "volume": 2607.0}, {"date": "2012-12-05", "close": 12.19881803, "volume": 192.0}, {"date": "2012-12-06", "close": 11.501742714, "volume": 118.0}, {"date": "2012-12-10", "close": 11.153205056, "volume": 258.0}, {"date": "2012-12-11", "close": 11.501742714, "volume": 1168.0}, {"date": "2012-12-12", "close": 12.547355688, "volume": 3658.0}, {"date": "2012-12-13", "close": 13.244431004, "volume": 1650.0}, {"date": "2012-12-14", "close": 12.547355688, "volume": 2790.0}, {"date": "2012-12-17", "close": 11.850280372, "volume": 892.0}, {"date": "2012-12-18", "close": 12.19881803, "volume": 227.0}, {"date": "2012-12-19", "close": 12.547355688, "volume": 402.0}, {"date": "2012-12-20", "close": 11.850280372, "volume": 244.0}, {"date": "2012-12-21", "close": 11.153205056, "volume": 789.0}, {"date": "2012-12-24", "close": 11.501742714, "volume": 115.0}, {"date": "2012-12-27", "close": 10.804667398, "volume": 288.0}, {"date": "2012-12-31", "close": 11.850280372, "volume": 115.0}, {"date": "2013-01-02", "close": 11.153205056, "volume": 40.0}, {"date": "2013-01-03", "close": 11.153205056, "volume": 1320.0}, {"date": "2013-01-04", "close": 12.19881803, "volume": 691.0}, {"date": "2013-01-07", "close": 11.501742714, "volume": 1.0}, {"date": "2013-01-08", "close": 11.501742714, "volume": 1.0}, {"date": "2013-01-10", "close": 12.547355688, "volume": 2309.0}, {"date": "2013-01-11", "close": 13.592968662, "volume": 1042.0}, {"date": "2013-01-14", "close": 13.94150632, "volume": 2302.0}, {"date": "2013-01-15", "close": 13.94150632, "volume": 2044.0}, {"date": "2013-01-16", "close": 14.638581636, "volume": 1119.0}, {"date": "2013-01-18", "close": 15.335656952, "volume": 2375.0}, {"date": "2013-01-21", "close": 16.032732268, "volume": 516.0}, {"date": "2013-01-22", "close": 16.032732268, "volume": 646.0}, {"date": "2013-01-23", "close": 18.123958216, "volume": 9992.0}, {"date": "2013-01-24", "close": 17.775420558, "volume": 1348.0}, {"date": "2013-01-25", "close": 16.729807584, "volume": 356.0}, {"date": "2013-01-30", "close": 16.729807584, "volume": 39.0}, {"date": "2013-01-31", "close": 17.775420558, "volume": 172.0}, {"date": "2013-02-05", "close": 15.335656952, "volume": 57.0}, {"date": "2013-02-06", "close": 15.68419461, "volume": 1.0}, {"date": "2013-02-07", "close": 15.68419461, "volume": 29.0}, {"date": "2013-02-11", "close": 15.68419461, "volume": 3.0}, {"date": "2013-02-12", "close": 15.68419461, "volume": 527.0}, {"date": "2013-02-13", "close": 15.68419461, "volume": 248.0}, {"date": "2013-02-14", "close": 14.290043978, "volume": 471.0}, {"date": "2013-02-15", "close": 14.290043978, "volume": 1750.0}, {"date": "2013-02-18", "close": 14.290043978, "volume": 83.0}, {"date": "2013-02-20", "close": 14.290043978, "volume": 24858.0}, {"date": "2013-02-21", "close": 13.592968662, "volume": 1667.0}, {"date": "2013-02-25", "close": 13.592968662, "volume": 625.0}, {"date": "2013-02-26", "close": 12.19881803, "volume": 3826.0}, {"date": "2013-02-27", "close": 13.244431004, "volume": 614.0}, {"date": "2013-02-28", "close": 12.895893346, "volume": 4733.0}, {"date": "2013-03-01", "close": 12.547355688, "volume": 5738.0}, {"date": "2013-03-05", "close": 13.244431004, "volume": 20009.0}, {"date": "2013-03-06", "close": 13.592968662, "volume": 1291.0}, {"date": "2013-03-07", "close": 12.895893346, "volume": 2369.0}, {"date": "2013-03-08", "close": 12.895893346, "volume": 821.0}, {"date": "2013-03-11", "close": 13.94150632, "volume": 3400.0}, {"date": "2013-03-12", "close": 13.94150632, "volume": 10881.0}, {"date": "2013-03-13", "close": 13.94150632, "volume": 904.0}, {"date": "2013-03-15", "close": 12.895893346, "volume": 861.0}, {"date": "2013-03-18", "close": 12.895893346, "volume": 2659.0}, {"date": "2013-03-19", "close": 13.592968662, "volume": 1668.0}, {"date": "2013-03-20", "close": 13.244431004, "volume": 2485.0}, {"date": "2013-03-21", "close": 13.94150632, "volume": 201.0}, {"date": "2013-03-22", "close": 13.244431004, "volume": 57.0}, {"date": "2013-03-26", "close": 12.19881803, "volume": 799.0}, {"date": "2013-03-27", "close": 11.850280372, "volume": 1965.0}, {"date": "2013-03-28", "close": 11.501742714, "volume": 1272.0}, {"date": "2013-04-10", "close": 10.107592082, "volume": 301.0}, {"date": "2013-04-11", "close": 8.71344145, "volume": 2149.0}, {"date": "2013-04-12", "close": 10.45612974, "volume": 2380.0}, {"date": "2013-04-15", "close": 9.759054424, "volume": 344.0}, {"date": "2013-04-16", "close": 9.061979108, "volume": 1655.0}, {"date": "2013-04-17", "close": 9.061979108, "volume": 166.0}, {"date": "2013-04-18", "close": 9.061979108, "volume": 904.0}, {"date": "2013-04-19", "close": 9.061979108, "volume": 373.0}, {"date": "2013-04-22", "close": 9.061979108, "volume": 574.0}, {"date": "2013-04-23", "close": 8.016366134, "volume": 60.0}, {"date": "2013-04-24", "close": 8.016366134, "volume": 2295.0}, {"date": "2013-04-26", "close": 8.71344145, "volume": 661.0}, {"date": "2013-04-30", "close": 8.364903792, "volume": 40200.0}, {"date": "2013-05-01", "close": 9.410516766, "volume": 106709.0}, {"date": "2013-05-02", "close": 9.061979108, "volume": 33157.0}, {"date": "2013-05-03", "close": 9.410516766, "volume": 22536.0}, {"date": "2013-05-06", "close": 8.016366134, "volume": 20338.0}, {"date": "2013-05-07", "close": 8.016366134, "volume": 8854.0}, {"date": "2013-05-08", "close": 8.016366134, "volume": 3006.0}, {"date": "2013-05-09", "close": 8.016366134, "volume": 19165.0}, {"date": "2013-05-10", "close": 7.667828476, "volume": 8713.0}, {"date": "2013-05-13", "close": 7.667828476, "volume": 9346.0}, {"date": "2013-05-14", "close": 6.97075316, "volume": 5345.0}, {"date": "2013-05-15", "close": 7.319290818, "volume": 2984.0}, {"date": "2013-05-16", "close": 6.97075316, "volume": 464.0}, {"date": "2013-05-20", "close": 7.667828476, "volume": 4385.0}, {"date": "2013-05-21", "close": 6.97075316, "volume": 547.0}, {"date": "2013-05-22", "close": 6.622215502, "volume": 838.0}, {"date": "2013-05-23", "close": 4.182451896, "volume": 22455.0}, {"date": "2013-05-24", "close": 4.530989554, "volume": 7796.0}, {"date": "2013-05-27", "close": 5.576602528, "volume": 8279.0}, {"date": "2013-05-28", "close": 5.576602528, "volume": 3558.0}, {"date": "2013-05-29", "close": 5.22806487, "volume": 8528.0}, {"date": "2013-05-30", "close": 5.925140186, "volume": 6004.0}, {"date": "2013-05-31", "close": 5.22806487, "volume": 4321.0}, {"date": "2013-06-04", "close": 5.22806487, "volume": 775.0}, {"date": "2013-06-05", "close": 5.925140186, "volume": 2580.0}, {"date": "2013-06-06", "close": 5.925140186, "volume": 387.0}, {"date": "2013-06-07", "close": 5.576602528, "volume": 73.0}, {"date": "2013-06-11", "close": 5.576602528, "volume": 197.0}, {"date": "2013-06-12", "close": 5.22806487, "volume": 938.0}, {"date": "2013-06-13", "close": 5.22806487, "volume": 225.0}, {"date": "2013-06-14", "close": 5.22806487, "volume": 2093.0}, {"date": "2013-06-17", "close": 4.879527212, "volume": 732.0}, {"date": "2013-06-18", "close": 4.530989554, "volume": 947.0}, {"date": "2013-06-19", "close": 4.182451896, "volume": 858.0}, {"date": "2013-06-20", "close": 5.22806487, "volume": 2301.0}, {"date": "2013-06-24", "close": 4.530989554, "volume": 115.0}, {"date": "2013-06-25", "close": 4.530989554, "volume": 1034.0}, {"date": "2013-06-26", "close": 4.530989554, "volume": 1205.0}, {"date": "2013-06-27", "close": 4.530989554, "volume": 526.0}, {"date": "2013-06-28", "close": 4.530989554, "volume": 172.0}, {"date": "2013-07-02", "close": 5.22806487, "volume": 631.0}, {"date": "2013-07-03", "close": 5.22806487, "volume": 574.0}, {"date": "2013-07-05", "close": 4.879527212, "volume": 1922.0}, {"date": "2013-07-08", "close": 5.576602528, "volume": 818.0}, {"date": "2013-07-09", "close": 5.576602528, "volume": 557.0}, {"date": "2013-07-10", "close": 5.576602528, "volume": 1545.0}, {"date": "2013-07-11", "close": 5.576602528, "volume": 1313.0}, {"date": "2013-07-12", "close": 5.925140186, "volume": 2926.0}, {"date": "2013-07-15", "close": 5.576602528, "volume": 613.0}, {"date": "2013-07-16", "close": 5.22806487, "volume": 717.0}, {"date": "2013-07-17", "close": 5.22806487, "volume": 175.0}, {"date": "2013-07-18", "close": 5.22806487, "volume": 442.0}, {"date": "2013-07-19", "close": 5.22806487, "volume": 746.0}, {"date": "2013-07-22", "close": 5.925140186, "volume": 769.0}, {"date": "2013-07-23", "close": 5.22806487, "volume": 1828.0}, {"date": "2013-07-24", "close": 5.925140186, "volume": 689.0}, {"date": "2013-07-25", "close": 5.576602528, "volume": 295.0}, {"date": "2013-07-29", "close": 5.576602528, "volume": 164.0}, {"date": "2013-07-30", "close": 5.576602528, "volume": 1050.0}, {"date": "2013-07-31", "close": 5.576602528, "volume": 796.0}, {"date": "2013-08-02", "close": 4.879527212, "volume": 2324.0}, {"date": "2013-08-05", "close": 4.182451896, "volume": 3844.0}, {"date": "2013-08-06", "close": 4.530989554, "volume": 1127.0}, {"date": "2013-08-07", "close": 3.833914238, "volume": 7172.0}, {"date": "2013-08-08", "close": 4.182451896, "volume": 223.0}, {"date": "2013-08-12", "close": 4.530989554, "volume": 110.0}, {"date": "2013-08-14", "close": 3.833914238, "volume": 1463.0}, {"date": "2013-08-15", "close": 4.182451896, "volume": 2604.0}, {"date": "2013-08-16", "close": 4.182451896, "volume": 699.0}, {"date": "2013-08-19", "close": 4.182451896, "volume": 161.0}, {"date": "2013-08-20", "close": 4.530989554, "volume": 373.0}, {"date": "2013-08-21", "close": 4.530989554, "volume": 3196.0}, {"date": "2013-08-22", "close": 4.182451896, "volume": 112.0}, {"date": "2013-08-23", "close": 4.530989554, "volume": 1185.0}, {"date": "2013-08-26", "close": 4.879527212, "volume": 201.0}, {"date": "2013-08-27", "close": 4.530989554, "volume": 516.0}, {"date": "2013-08-28", "close": 5.22806487, "volume": 5813.0}, {"date": "2013-08-29", "close": 5.22806487, "volume": 362.0}, {"date": "2013-09-02", "close": 5.22806487, "volume": 198.0}, {"date": "2013-09-03", "close": 4.879527212, "volume": 172.0}, {"date": "2013-09-04", "close": 5.576602528, "volume": 2605.0}, {"date": "2013-09-09", "close": 5.576602528, "volume": 5820.0}, {"date": "2013-09-10", "close": 5.22806487, "volume": 718.0}, {"date": "2013-09-11", "close": 5.22806487, "volume": 201.0}, {"date": "2013-09-12", "close": 4.879527212, "volume": 1669.0}, {"date": "2013-09-13", "close": 4.879527212, "volume": 122.0}, {"date": "2013-09-16", "close": 4.182451896, "volume": 2887.0}, {"date": "2013-09-18", "close": 4.182451896, "volume": 861.0}, {"date": "2013-09-19", "close": 4.182451896, "volume": 861.0}, {"date": "2013-09-20", "close": 4.530989554, "volume": 121.0}, {"date": "2013-09-23", "close": 4.182451896, "volume": 861.0}, {"date": "2013-09-24", "close": 4.530989554, "volume": 8581.0}, {"date": "2013-09-25", "close": 3.48537658, "volume": 304.0}, {"date": "2013-09-26", "close": 4.182451896, "volume": 1019.0}, {"date": "2013-09-27", "close": 3.833914238, "volume": 1435.0}, {"date": "2013-09-30", "close": 4.879527212, "volume": 5761.0}, {"date": "2013-10-01", "close": 4.879527212, "volume": 897.0}, {"date": "2013-10-02", "close": 4.879527212, "volume": 890.0}, {"date": "2013-10-03", "close": 4.879527212, "volume": 510.0}, {"date": "2013-10-04", "close": 4.530989554, "volume": 3503.0}, {"date": "2013-10-07", "close": 4.182451896, "volume": 2066.0}, {"date": "2013-10-08", "close": 3.833914238, "volume": 327.0}, {"date": "2013-10-09", "close": 3.833914238, "volume": 3824.0}, {"date": "2013-10-10", "close": 3.833914238, "volume": 1214.0}, {"date": "2013-10-11", "close": 3.833914238, "volume": 1475.0}, {"date": "2013-10-14", "close": 3.48537658, "volume": 11580.0}, {"date": "2013-10-15", "close": 3.136838922, "volume": 4395.0}, {"date": "2013-10-16", "close": 3.136838922, "volume": 5494.0}, {"date": "2013-10-21", "close": 3.136838922, "volume": 3606.0}, {"date": "2013-10-22", "close": 3.136838922, "volume": 2266.0}, {"date": "2013-10-25", "close": 3.136838922, "volume": 4763.0}, {"date": "2013-10-28", "close": 3.136838922, "volume": 669.0}, {"date": "2013-10-30", "close": 3.136838922, "volume": 3.0}, {"date": "2013-10-31", "close": 2.788301264, "volume": 827.0}, {"date": "2013-11-01", "close": 2.439763606, "volume": 703.0}, {"date": "2013-11-04", "close": 2.788301264, "volume": 1578.0}, {"date": "2013-11-05", "close": 2.788301264, "volume": 77.0}, {"date": "2013-11-06", "close": 2.788301264, "volume": 861.0}, {"date": "2013-11-08", "close": 2.788301264, "volume": 435.0}, {"date": "2013-11-11", "close": 3.48537658, "volume": 433.0}, {"date": "2013-11-12", "close": 3.48537658, "volume": 287.0}, {"date": "2013-11-13", "close": 3.48537658, "volume": 542.0}, {"date": "2013-11-15", "close": 2.788301264, "volume": 1179.0}, {"date": "2013-11-18", "close": 2.439763606, "volume": 2815.0}, {"date": "2013-11-19", "close": 2.788301264, "volume": 287.0}, {"date": "2013-11-21", "close": 2.439763606, "volume": 3.0}, {"date": "2013-11-22", "close": 2.788301264, "volume": 577.0}, {"date": "2013-11-25", "close": 3.136838922, "volume": 287.0}, {"date": "2013-11-26", "close": 2.788301264, "volume": 3440.0}, {"date": "2013-11-27", "close": 2.439763606, "volume": 2040.0}, {"date": "2013-11-28", "close": 2.439763606, "volume": 861.0}, {"date": "2013-11-29", "close": 2.439763606, "volume": 1435.0}, {"date": "2013-12-02", "close": 2.439763606, "volume": 1004.0}, {"date": "2013-12-03", "close": 2.439763606, "volume": 752.0}, {"date": "2013-12-05", "close": 2.091225948, "volume": 321.0}, {"date": "2013-12-06", "close": 2.091225948, "volume": 1825.0}, {"date": "2013-12-09", "close": 2.091225948, "volume": 2008.0}, {"date": "2013-12-10", "close": 2.091225948, "volume": 2008.0}, {"date": "2013-12-11", "close": 1.74268829, "volume": 17903.0}, {"date": "2013-12-12", "close": 1.74268829, "volume": 4619.0}, {"date": "2013-12-13", "close": 1.74268829, "volume": 6312.0}, {"date": "2013-12-16", "close": 1.74268829, "volume": 4.0}, {"date": "2013-12-17", "close": 1.74268829, "volume": 2175.0}, {"date": "2013-12-19", "close": 1.74268829, "volume": 2709.0}, {"date": "2013-12-20", "close": 1.74268829, "volume": 11.0}, {"date": "2013-12-23", "close": 1.74268829, "volume": 161.0}, {"date": "2013-12-30", "close": 2.091225948, "volume": 5612.0}, {"date": "2013-12-31", "close": 2.091225948, "volume": 603.0}, {"date": "2014-01-02", "close": 1.74268829, "volume": 1090.0}, {"date": "2014-01-03", "close": 1.74268829, "volume": 0.0}, {"date": "2014-01-07", "close": 2.091225948, "volume": 878.0}, {"date": "2014-01-08", "close": 2.091225948, "volume": 115.0}, {"date": "2014-01-09", "close": 1.74268829, "volume": 199.0}, {"date": "2014-01-10", "close": 1.74268829, "volume": 156.0}, {"date": "2014-01-14", "close": 2.788301264, "volume": 7573.0}, {"date": "2014-01-15", "close": 2.439763606, "volume": 1804.0}, {"date": "2014-01-16", "close": 2.091225948, "volume": 557.0}, {"date": "2014-01-17", "close": 2.091225948, "volume": 2475.0}, {"date": "2014-01-20", "close": 2.091225948, "volume": 1843.0}, {"date": "2014-01-21", "close": 1.74268829, "volume": 433.0}, {"date": "2014-01-23", "close": 2.091225948, "volume": 1793.0}, {"date": "2014-01-28", "close": 1.74268829, "volume": 4677.0}, {"date": "2014-01-29", "close": 2.091225948, "volume": 8320.0}, {"date": "2014-02-11", "close": 2.091225948, "volume": null}, {"date": "2014-09-08", "close": 2.230641012, "volume": 221468.0}, {"date": "2014-09-09", "close": 1.672980759, "volume": 14938.0}, {"date": "2014-09-10", "close": 2.230641012, "volume": 13471.0}, {"date": "2014-09-11", "close": 1.672980759, "volume": 29596.0}, {"date": "2014-09-12", "close": 1.672980759, "volume": 4798.0}, {"date": "2014-09-15", "close": 1.672980759, "volume": 8785.0}, {"date": "2014-09-16", "close": 1.672980759, "volume": 1490.0}, {"date": "2014-09-17", "close": 1.672980759, "volume": 13861.0}, {"date": "2014-09-18", "close": 1.672980759, "volume": 8231.0}, {"date": "2014-09-19", "close": 1.672980759, "volume": 3048.0}, {"date": "2014-09-22", "close": 1.672980759, "volume": 4716.0}, {"date": "2014-09-23", "close": 1.672980759, "volume": 12134.0}, {"date": "2014-09-24", "close": 2.230641012, "volume": 13001.0}, {"date": "2014-09-25", "close": 1.672980759, "volume": 3945.0}, {"date": "2014-09-26", "close": 2.230641012, "volume": 9397.0}, {"date": "2014-09-29", "close": 2.230641012, "volume": 2510.0}, {"date": "2014-09-30", "close": 1.672980759, "volume": 1793.0}, {"date": "2014-10-01", "close": 1.672980759, "volume": 3909.0}, {"date": "2014-10-02", "close": 1.672980759, "volume": 49738.0}, {"date": "2014-10-03", "close": 1.672980759, "volume": 2690.0}, {"date": "2014-10-06", "close": 1.672980759, "volume": 25601.0}, {"date": "2014-10-07", "close": 2.230641012, "volume": 22713.0}, {"date": "2014-10-08", "close": 2.230641012, "volume": 11040.0}, {"date": "2014-10-09", "close": 2.230641012, "volume": 6456.0}, {"date": "2014-10-10", "close": 1.672980759, "volume": 3066.0}, {"date": "2014-10-13", "close": 1.672980759, "volume": 14930.0}, {"date": "2014-10-14", "close": 1.672980759, "volume": 6698.0}, {"date": "2014-10-15", "close": 1.672980759, "volume": 20439.0}, {"date": "2014-10-16", "close": 1.672980759, "volume": 789.0}, {"date": "2014-10-17", "close": 1.672980759, "volume": 42087.0}, {"date": "2014-10-20", "close": 1.672980759, "volume": 25955.0}, {"date": "2014-10-21", "close": 1.672980759, "volume": 3979.0}, {"date": "2014-10-22", "close": 1.672980759, "volume": 9625.0}, {"date": "2014-10-23", "close": 1.115320506, "volume": 54660.0}, {"date": "2014-10-24", "close": 1.672980759, "volume": 36930.0}, {"date": "2014-10-27", "close": 1.672980759, "volume": 13428.0}, {"date": "2014-10-28", "close": 1.672980759, "volume": 229.0}, {"date": "2014-10-29", "close": 1.672980759, "volume": 5910.0}, {"date": "2014-11-19", "close": 2.230641012, "volume": 56382.0}, {"date": "2014-11-20", "close": 2.230641012, "volume": 45975.0}, {"date": "2014-11-21", "close": 2.230641012, "volume": 25896.0}, {"date": "2014-11-24", "close": 2.230641012, "volume": 20238.0}, {"date": "2014-11-25", "close": 2.230641012, "volume": 28497.0}, {"date": "2014-11-26", "close": 2.230641012, "volume": 18387.0}, {"date": "2018-03-05", "close": 1.951810875, "volume": 162865.0}, {"date": "2018-03-06", "close": 1.7845128, "volume": 32670.0}, {"date": "2018-03-07", "close": 1.728746775, "volume": 9749.0}, {"date": "2018-03-08", "close": 1.67298075, "volume": 8704.0}, {"date": "2018-03-09", "close": 1.89604485, "volume": 31791.0}, {"date": "2018-03-12", "close": 1.89604485, "volume": 19976.0}, {"date": "2018-03-14", "close": 2.0075769, "volume": 11001.0}, {"date": "2018-03-15", "close": 2.0075769, "volume": 3323.0}, {"date": "2018-03-16", "close": 1.89604485, "volume": 897.0}, {"date": "2018-03-19", "close": 1.840278825, "volume": 24995.0}, {"date": "2018-03-20", "close": 1.840278825, "volume": 14068.0}, {"date": "2018-03-21", "close": 1.840278825, "volume": 8251.0}, {"date": "2018-03-22", "close": 1.7845128, "volume": 7176.0}, {"date": "2018-03-23", "close": 1.67298075, "volume": 33996.0}, {"date": "2018-03-26", "close": 1.840278825, "volume": 7211.0}, {"date": "2018-03-27", "close": 1.728746775, "volume": 4791.0}, {"date": "2018-03-28", "close": 1.67298075, "volume": 15997.0}, {"date": "2018-03-29", "close": 1.7845128, "volume": 19045.0}, {"date": "2018-04-03", "close": 1.67298075, "volume": 1345.0}, {"date": "2018-04-04", "close": 1.7845128, "volume": 1287.0}, {"date": "2018-04-06", "close": 1.7845128, "volume": 4995.0}, {"date": "2018-04-09", "close": 1.67298075, "volume": 4455.0}, {"date": "2018-04-10", "close": 1.5614487, "volume": 628.0}, {"date": "2018-04-11", "close": 1.617214725, "volume": 10962.0}, {"date": "2018-04-12", "close": 1.617214725, "volume": 312.0}, {"date": "2018-04-13", "close": 1.5614487, "volume": 8236.0}, {"date": "2018-04-16", "close": 1.505682675, "volume": 17160.0}, {"date": "2018-04-17", "close": 1.5614487, "volume": 9197.0}, {"date": "2018-04-18", "close": 1.5614487, "volume": 5123.0}, {"date": "2018-04-19", "close": 1.7845128, "volume": 17146.0}, {"date": "2018-04-20", "close": 1.7845128, "volume": 2898.0}, {"date": "2018-04-23", "close": 1.7845128, "volume": 17668.0}, {"date": "2018-04-24", "close": 1.67298075, "volume": 14427.0}, {"date": "2018-04-30", "close": 1.67298075, "volume": 9330.0}, {"date": "2018-05-01", "close": 1.5614487, "volume": 6312.0}, {"date": "2018-05-02", "close": 1.5614487, "volume": 82.0}, {"date": "2018-05-03", "close": 1.5614487, "volume": 10634.0}, {"date": "2018-05-04", "close": 1.5614487, "volume": 4469.0}, {"date": "2018-05-07", "close": 1.5614487, "volume": 1134.0}, {"date": "2018-05-08", "close": 1.505682675, "volume": 13624.0}, {"date": "2018-05-10", "close": 1.5614487, "volume": 7813.0}, {"date": "2018-05-11", "close": 1.505682675, "volume": 907.0}, {"date": "2018-05-14", "close": 1.44991665, "volume": 3075.0}, {"date": "2018-05-15", "close": 1.394150625, "volume": 15190.0}, {"date": "2018-05-16", "close": 1.5614487, "volume": 9661.0}, {"date": "2018-05-17", "close": 1.3383846, "volume": 3138.0}, {"date": "2018-05-21", "close": 1.394150625, "volume": 897.0}, {"date": "2018-05-22", "close": 1.3383846, "volume": 4662.0}, {"date": "2018-05-23", "close": 1.3383846, "volume": 2242.0}, {"date": "2018-05-24", "close": 1.3383846, "volume": 2242.0}, {"date": "2018-05-25", "close": 1.3383846, "volume": 662.0}, {"date": "2018-05-28", "close": 1.44991665, "volume": 1690.0}, {"date": "2018-05-29", "close": 1.44991665, "volume": 672.0}, {"date": "2018-05-30", "close": 1.394150625, "volume": 3497.0}, {"date": "2018-05-31", "close": 1.44991665, "volume": 9213.0}, {"date": "2018-06-01", "close": 1.5614487, "volume": 3379.0}, {"date": "2018-06-04", "close": 1.44991665, "volume": 2929.0}, {"date": "2018-06-05", "close": 1.5614487, "volume": 4870.0}, {"date": "2018-06-06", "close": 1.5614487, "volume": 1374.0}, {"date": "2018-06-07", "close": 1.5614487, "volume": 897.0}, {"date": "2018-06-12", "close": 1.505682675, "volume": 179.0}, {"date": "2018-06-13", "close": 1.44991665, "volume": 970.0}, {"date": "2018-06-14", "close": 1.282618575, "volume": 5754.0}, {"date": "2018-06-15", "close": 1.282618575, "volume": 3373.0}, {"date": "2018-06-18", "close": 1.22685255, "volume": 7712.0}, {"date": "2018-06-19", "close": 1.282618575, "volume": 179.0}, {"date": "2018-06-20", "close": 1.22685255, "volume": 546.0}, {"date": "2018-06-21", "close": 1.171086525, "volume": 14652.0}, {"date": "2018-06-22", "close": 1.1153205, "volume": 1040.0}, {"date": "2018-06-25", "close": 1.1153205, "volume": 22469.0}, {"date": "2018-06-26", "close": 1.00378845, "volume": 6947.0}, {"date": "2018-06-27", "close": 1.00378845, "volume": 5349.0}, {"date": "2018-06-28", "close": 0.970328835, "volume": 605.0}, {"date": "2018-06-29", "close": 0.992635245, "volume": 9111.0}, {"date": "2018-07-02", "close": 1.44991665, "volume": 16856.0}, {"date": "2018-07-03", "close": 1.3383846, "volume": 3370.0}, {"date": "2018-07-04", "close": 1.1153205, "volume": 4349.0}, {"date": "2018-07-05", "close": 1.282618575, "volume": 4366.0}, {"date": "2018-07-06", "close": 1.171086525, "volume": 3138.0}, {"date": "2018-07-10", "close": 1.171086525, "volume": 0.0}, {"date": "2018-07-11", "close": 1.171086525, "volume": 7771.0}, {"date": "2018-07-12", "close": 1.171086525, "volume": 3885.0}, {"date": "2018-07-13", "close": 1.22685255, "volume": 1014.0}, {"date": "2018-07-16", "close": 1.171086525, "volume": 1403.0}, {"date": "2018-07-17", "close": 1.171086525, "volume": 4902.0}, {"date": "2018-07-18", "close": 1.22685255, "volume": 920.0}, {"date": "2018-07-19", "close": 1.171086525, "volume": 1390.0}, {"date": "2018-07-23", "close": 1.171086525, "volume": 10.0}, {"date": "2018-07-25", "close": 1.22685255, "volume": 20032.0}, {"date": "2018-07-26", "close": 1.171086525, "volume": 13.0}, {"date": "2018-07-27", "close": 1.1153205, "volume": 10274.0}, {"date": "2018-07-30", "close": 1.104167295, "volume": 1308.0}, {"date": "2018-07-31", "close": 1.081860885, "volume": 126.0}, {"date": "2018-08-01", "close": 1.104167295, "volume": 1816.0}, {"date": "2018-08-06", "close": 1.059554475, "volume": 9191.0}, {"date": "2018-08-07", "close": 1.081860885, "volume": 1793.0}, {"date": "2018-08-08", "close": 1.1153205, "volume": 1040.0}, {"date": "2018-08-10", "close": 1.1153205, "volume": 4.0}, {"date": "2018-08-13", "close": 1.104167295, "volume": 1528.0}, {"date": "2018-08-14", "close": 1.081860885, "volume": 9700.0}, {"date": "2018-08-15", "close": 1.1153205, "volume": 10056.0}, {"date": "2018-08-16", "close": 1.1153205, "volume": 880.0}, {"date": "2018-08-17", "close": 1.104167295, "volume": 1068.0}, {"date": "2018-08-20", "close": 1.1153205, "volume": 144.0}, {"date": "2018-08-21", "close": 1.1153205, "volume": 12550.0}, {"date": "2018-08-22", "close": 1.104167295, "volume": 2152.0}, {"date": "2018-08-23", "close": 1.02609486, "volume": 967.0}, {"date": "2018-08-24", "close": 1.059554475, "volume": 1958.0}, {"date": "2018-08-27", "close": 1.09301409, "volume": 25011.0}, {"date": "2018-08-29", "close": 1.1153205, "volume": 2610.0}, {"date": "2018-08-30", "close": 1.02609486, "volume": 2059.0}, {"date": "2018-08-31", "close": 1.00378845, "volume": 8966.0}, {"date": "2018-09-03", "close": 1.00378845, "volume": 1076.0}, {"date": "2018-09-04", "close": 1.00378845, "volume": 591.0}, {"date": "2018-09-05", "close": 1.00378845, "volume": 933.0}, {"date": "2018-09-10", "close": 1.00378845, "volume": 179.0}, {"date": "2018-09-11", "close": 1.00378845, "volume": 1793.0}, {"date": "2018-09-13", "close": 1.00378845, "volume": 86.0}, {"date": "2018-09-14", "close": 1.00378845, "volume": 4143.0}, {"date": "2018-09-17", "close": 0.925716015, "volume": 181.0}, {"date": "2018-09-18", "close": 0.91456281, "volume": 897.0}, {"date": "2018-09-19", "close": 0.8922564, "volume": 1435.0}, {"date": "2018-09-21", "close": 1.00378845, "volume": 4931.0}, {"date": "2018-09-24", "close": 0.93686922, "volume": 2359.0}, {"date": "2018-09-25", "close": 0.903409605, "volume": 897.0}, {"date": "2018-09-27", "close": 0.86994999, "volume": 3587.0}, {"date": "2018-09-28", "close": 0.814183965, "volume": 4111.0}, {"date": "2018-10-01", "close": 0.881103195, "volume": 2242.0}, {"date": "2018-10-02", "close": 0.86994999, "volume": 1351.0}, {"date": "2018-10-03", "close": 0.948022425, "volume": 16078.0}, {"date": "2018-10-04", "close": 0.948022425, "volume": 4842.0}, {"date": "2018-10-05", "close": 0.948022425, "volume": 1793.0}, {"date": "2018-10-08", "close": 1.09301409, "volume": 5380.0}, {"date": "2018-10-11", "close": 1.059554475, "volume": 3586.0}, {"date": "2018-10-12", "close": 1.059554475, "volume": 904.0}, {"date": "2018-10-15", "close": 1.059554475, "volume": 494.0}, {"date": "2018-10-16", "close": 1.059554475, "volume": 3586.0}, {"date": "2018-10-17", "close": 1.059554475, "volume": 6725.0}, {"date": "2018-10-18", "close": 1.09301409, "volume": 1799.0}, {"date": "2018-10-19", "close": 1.22685255, "volume": 6399.0}, {"date": "2018-10-23", "close": 1.059554475, "volume": 2519.0}, {"date": "2018-10-24", "close": 1.00378845, "volume": 5850.0}, {"date": "2018-10-25", "close": 0.970328835, "volume": 2.0}, {"date": "2018-10-29", "close": 1.059554475, "volume": 2600.0}, {"date": "2018-10-30", "close": 1.09301409, "volume": 1345.0}, {"date": "2018-10-31", "close": 1.081860885, "volume": 1153.0}, {"date": "2018-11-08", "close": 1.00378845, "volume": 1.0}, {"date": "2018-11-09", "close": 1.00378845, "volume": 976.0}, {"date": "2018-11-12", "close": 0.93686922, "volume": 15891.0}, {"date": "2018-11-13", "close": 0.86994999, "volume": 1973.0}, {"date": "2018-11-14", "close": 0.91456281, "volume": 20174.0}, {"date": "2018-11-15", "close": 1.04840127, "volume": 1793.0}, {"date": "2018-11-19", "close": 0.98148204, "volume": 448.0}, {"date": "2018-11-20", "close": 0.858796785, "volume": 78.0}, {"date": "2018-11-21", "close": 0.84764358, "volume": 0.0}, {"date": "2018-11-22", "close": 1.00378845, "volume": 2706.0}, {"date": "2018-11-26", "close": 1.00378845, "volume": 6.0}, {"date": "2018-11-27", "close": 1.00378845, "volume": 10065.0}, {"date": "2018-11-28", "close": 0.948022425, "volume": 72.0}, {"date": "2018-11-29", "close": 0.84764358, "volume": 1.0}, {"date": "2018-11-30", "close": 0.8922564, "volume": 9.0}, {"date": "2018-12-03", "close": 0.91456281, "volume": 179.0}, {"date": "2018-12-04", "close": 0.903409605, "volume": 5.0}, {"date": "2018-12-07", "close": 0.903409605, "volume": 891.0}, {"date": "2018-12-10", "close": 0.903409605, "volume": 8.0}, {"date": "2018-12-21", "close": 0.858796785, "volume": 3813.0}, {"date": "2018-12-28", "close": 0.82533717, "volume": 83.0}, {"date": "2018-12-31", "close": 0.84764358, "volume": 323.0}, {"date": "2019-01-02", "close": 0.836490375, "volume": 66.0}, {"date": "2019-01-03", "close": 0.769571145, "volume": 11208.0}, {"date": "2019-01-07", "close": 0.747264735, "volume": 1990.0}, {"date": "2019-01-08", "close": 0.791877555, "volume": 1793.0}, {"date": "2019-01-11", "close": 0.82533717, "volume": 91.0}, {"date": "2019-01-16", "close": 0.747264735, "volume": 1524.0}, {"date": "2019-01-18", "close": 0.747264735, "volume": 4483.0}, {"date": "2019-01-30", "close": 0.75841794, "volume": 898.0}, {"date": "2019-02-01", "close": 0.75841794, "volume": 7531.0}, {"date": "2019-02-05", "close": 0.75841794, "volume": 51.0}, {"date": "2019-02-07", "close": 0.6691923, "volume": 897.0}, {"date": "2019-02-08", "close": 0.6691923, "volume": 2092.0}, {"date": "2019-02-11", "close": 0.64688589, "volume": 23694.0}, {"date": "2019-02-12", "close": 0.64688589, "volume": 2009.0}, {"date": "2019-02-15", "close": 0.658039095, "volume": 1614.0}, {"date": "2019-02-19", "close": 0.658039095, "volume": 225.0}, {"date": "2019-02-21", "close": 0.6691923, "volume": 364.0}, {"date": "2019-02-22", "close": 0.658039095, "volume": 224.0}, {"date": "2019-02-26", "close": 0.55766025, "volume": 27156.0}, {"date": "2019-02-27", "close": 0.46843461, "volume": 12012.0}, {"date": "2019-02-28", "close": 0.368055765, "volume": 41892.0}, {"date": "2019-03-01", "close": 0.42382179, "volume": 93603.0}, {"date": "2019-03-04", "close": 0.49074102, "volume": 2536.0}, {"date": "2019-03-05", "close": 0.501894225, "volume": 19032.0}, {"date": "2019-03-06", "close": 0.501894225, "volume": 7866.0}, {"date": "2019-03-07", "close": 0.524200635, "volume": 1345.0}, {"date": "2019-03-12", "close": 0.479587815, "volume": 2242.0}, {"date": "2019-03-15", "close": 0.390362175, "volume": 33398.0}, {"date": "2019-03-18", "close": 0.390362175, "volume": 18389.0}, {"date": "2019-03-19", "close": 0.35690256, "volume": 69756.0}, {"date": "2019-03-20", "close": 0.42382179, "volume": 13421.0}, {"date": "2019-03-22", "close": 0.368055765, "volume": 8510.0}, {"date": "2019-03-27", "close": 0.390362175, "volume": 1435.0}, {"date": "2019-03-28", "close": 0.37920897, "volume": 22.0}, {"date": "2019-03-29", "close": 0.390362175, "volume": 897.0}, {"date": "2019-04-01", "close": 0.390362175, "volume": 3152.0}, {"date": "2019-04-02", "close": 0.390362175, "volume": 4.0}, {"date": "2019-04-04", "close": 0.390362175, "volume": 6706.0}, {"date": "2019-04-05", "close": 0.412668585, "volume": 7173.0}, {"date": "2019-04-09", "close": 0.368055765, "volume": 50582.0}, {"date": "2019-04-10", "close": 0.368055765, "volume": 3211.0}, {"date": "2019-04-12", "close": 0.368055765, "volume": 10238.0}, {"date": "2019-04-15", "close": 0.33459615, "volume": 36071.0}, {"date": "2019-04-18", "close": 0.35690256, "volume": 4775.0}, {"date": "2019-04-23", "close": 0.390362175, "volume": 6348.0}, {"date": "2019-04-24", "close": 0.390362175, "volume": 10332.0}, {"date": "2019-04-30", "close": 0.390362175, "volume": 5.0}, {"date": "2019-05-02", "close": 0.390362175, "volume": 1276.0}, {"date": "2019-05-03", "close": 0.368055765, "volume": 1345.0}, {"date": "2019-05-07", "close": 0.368055765, "volume": 359.0}, {"date": "2019-05-08", "close": 0.37920897, "volume": 287.0}, {"date": "2019-05-09", "close": 0.390362175, "volume": 6276.0}, {"date": "2019-05-10", "close": 0.42382179, "volume": 15453.0}, {"date": "2019-05-13", "close": 0.40151538, "volume": 1.0}, {"date": "2019-05-15", "close": 0.40151538, "volume": 122.0}, {"date": "2019-05-16", "close": 0.40151538, "volume": 897.0}, {"date": "2019-05-23", "close": 0.368055765, "volume": 269.0}, {"date": "2019-05-24", "close": 0.390362175, "volume": 3497.0}, {"date": "2019-05-27", "close": 0.390362175, "volume": 13391.0}, {"date": "2019-05-29", "close": 0.390362175, "volume": 1304.0}, {"date": "2019-05-30", "close": 0.345749355, "volume": 2242.0}, {"date": "2019-06-03", "close": 0.368055765, "volume": 2242.0}, {"date": "2019-06-11", "close": 0.33459615, "volume": 299.0}, {"date": "2019-06-12", "close": 0.31228974, "volume": 3706.0}, {"date": "2019-06-14", "close": 0.31228974, "volume": 1364.0}, {"date": "2019-06-17", "close": 0.24537051, "volume": 23839.0}, {"date": "2019-06-18", "close": 0.2230641, "volume": 1631.0}, {"date": "2019-06-19", "close": 0.278830125, "volume": 12931.0}, {"date": "2019-06-20", "close": 0.256523715, "volume": 900.0}, {"date": "2019-06-21", "close": 0.256523715, "volume": 1166.0}, {"date": "2019-06-24", "close": 0.256523715, "volume": 7.0}, {"date": "2019-06-25", "close": 0.26767692, "volume": 5097.0}, {"date": "2019-06-26", "close": 0.26767692, "volume": 1281.0}, {"date": "2019-06-27", "close": 0.278830125, "volume": 11297.0}, {"date": "2019-06-28", "close": 0.278830125, "volume": 26936.0}, {"date": "2019-07-01", "close": 0.323442945, "volume": 1711.0}, {"date": "2019-07-02", "close": 0.40151538, "volume": 3807.0}, {"date": "2019-07-03", "close": 0.368055765, "volume": 18235.0}, {"date": "2019-07-04", "close": 0.33459615, "volume": 1654.0}, {"date": "2019-07-05", "close": 0.33459615, "volume": 4076.0}, {"date": "2019-07-08", "close": 0.278830125, "volume": 1587.0}, {"date": "2019-07-09", "close": 0.33459615, "volume": 61123.0}, {"date": "2019-07-10", "close": 0.33459615, "volume": 40347.0}, {"date": "2019-07-11", "close": 0.31228974, "volume": 2078.0}, {"date": "2019-07-12", "close": 0.31228974, "volume": 1740.0}, {"date": "2019-07-18", "close": 0.323442945, "volume": 2467.0}, {"date": "2019-07-19", "close": 0.33459615, "volume": 124484.0}, {"date": "2019-07-30", "close": 0.33459615, "volume": 35148.0}, {"date": "2019-07-31", "close": 0.323442945, "volume": 17183.0}, {"date": "2019-08-01", "close": 0.33459615, "volume": 8962.0}, {"date": "2019-08-05", "close": 0.345749355, "volume": 6276.0}, {"date": "2019-08-12", "close": 0.390362175, "volume": 63932.0}, {"date": "2019-08-13", "close": 0.4461282, "volume": 24827.0}, {"date": "2019-08-14", "close": 0.42382179, "volume": 17706.0}, {"date": "2019-08-15", "close": 0.343378724, "volume": 68700.0}, {"date": "2019-08-16", "close": 0.369792472, "volume": 84553.0}, {"date": "2019-08-19", "close": 0.316964976, "volume": 79676.0}, {"date": "2019-08-20", "close": 0.303758102, "volume": 12334.0}, {"date": "2019-08-21", "close": 0.316964976, "volume": 182.0}, {"date": "2019-08-22", "close": 0.303758102, "volume": 45161.0}, {"date": "2019-08-23", "close": 0.290551228, "volume": 3001.0}, {"date": "2019-08-26", "close": 0.290551228, "volume": 89533.0}, {"date": "2019-08-27", "close": 0.303758102, "volume": 9723.0}, {"date": "2019-08-29", "close": 0.303758102, "volume": 15144.0}, {"date": "2019-08-30", "close": 0.343378724, "volume": 15144.0}, {"date": "2019-09-02", "close": 0.33017185, "volume": 3029.0}, {"date": "2019-09-03", "close": 0.316964976, "volume": 37147.0}, {"date": "2019-09-04", "close": 0.303758102, "volume": 10475.0}, {"date": "2019-09-05", "close": 0.316964976, "volume": 20592.0}, {"date": "2019-09-06", "close": 0.33017185, "volume": 48284.0}, {"date": "2019-09-09", "close": 0.303758102, "volume": 28773.0}, {"date": "2019-09-10", "close": 0.33017185, "volume": 1648.0}, {"date": "2019-09-11", "close": 0.33017185, "volume": 2813.0}, {"date": "2019-09-12", "close": 0.33017185, "volume": 1636.0}, {"date": "2019-09-13", "close": 0.316964976, "volume": 25729.0}, {"date": "2019-09-16", "close": 0.33017185, "volume": 57980.0}, {"date": "2019-09-19", "close": 0.303758102, "volume": 245143.0}, {"date": "2019-09-23", "close": 0.303758102, "volume": 29177.0}, {"date": "2019-09-24", "close": 0.277344354, "volume": 68385.0}, {"date": "2019-09-25", "close": 0.303758102, "volume": 1666.0}, {"date": "2019-09-27", "close": 0.290551228, "volume": 1893.0}, {"date": "2019-10-01", "close": 0.19810311, "volume": 78592.0}, {"date": "2019-10-02", "close": 0.250930606, "volume": 141758.0}, {"date": "2019-10-03", "close": 0.224516858, "volume": 16579.0}, {"date": "2019-10-04", "close": 0.224516858, "volume": 6815.0}, {"date": "2019-10-07", "close": 0.237723732, "volume": 5755.0}, {"date": "2019-10-08", "close": 0.26413748, "volume": 15144.0}, {"date": "2019-10-10", "close": 0.277344354, "volume": 19133.0}, {"date": "2019-10-11", "close": 0.290551228, "volume": 18665.0}, {"date": "2019-10-14", "close": 0.250930606, "volume": 36796.0}, {"date": "2019-10-15", "close": 0.237723732, "volume": 2120.0}, {"date": "2019-10-21", "close": 0.224516858, "volume": 8329.0}, {"date": "2019-10-23", "close": 0.250930606, "volume": 8174.0}, {"date": "2019-10-24", "close": 0.224516858, "volume": 13514.0}, {"date": "2019-10-25", "close": 0.211309984, "volume": 18930.0}, {"date": "2019-10-28", "close": 0.211309984, "volume": 31824.0}, {"date": "2019-10-30", "close": 0.211309984, "volume": 12.0}, {"date": "2019-10-31", "close": 0.211309984, "volume": 15.0}, {"date": "2019-11-04", "close": 0.211309984, "volume": 63.0}, {"date": "2019-11-06", "close": 0.211309984, "volume": 61.0}, {"date": "2019-11-08", "close": 0.211309984, "volume": 757.0}, {"date": "2019-11-11", "close": 0.211309984, "volume": 2603.0}, {"date": "2019-11-14", "close": 0.224516858, "volume": 5342.0}, {"date": "2019-11-15", "close": 0.250930606, "volume": 178245.0}, {"date": "2019-11-18", "close": 0.250930606, "volume": 61664.0}, {"date": "2019-11-19", "close": 0.237723732, "volume": 5603.0}, {"date": "2019-11-20", "close": 0.250930606, "volume": 4421.0}, {"date": "2019-11-21", "close": 0.250930606, "volume": 34345.0}, {"date": "2019-11-25", "close": 0.26413748, "volume": 6057.0}, {"date": "2019-11-26", "close": 0.250930606, "volume": 60.0}, {"date": "2019-11-27", "close": 0.250930606, "volume": 1128.0}, {"date": "2019-11-28", "close": 0.237723732, "volume": 9913.0}, {"date": "2019-11-29", "close": 0.211309984, "volume": 38175.0}, {"date": "2019-12-02", "close": 0.211309984, "volume": 2346.0}, {"date": "2019-12-06", "close": 0.250930606, "volume": 4164.0}, {"date": "2019-12-11", "close": 0.19810311, "volume": 303.0}, {"date": "2019-12-18", "close": 0.19810311, "volume": 3218.0}, {"date": "2020-01-08", "close": 0.237723732, "volume": 677.0}, {"date": "2020-01-10", "close": 0.26413748, "volume": 42225.0}, {"date": "2020-01-14", "close": 0.250930606, "volume": 1647.0}, {"date": "2020-01-15", "close": 0.26413748, "volume": 2849.0}, {"date": "2020-01-20", "close": 0.250930606, "volume": 11364.0}, {"date": "2020-01-21", "close": 0.237723732, "volume": 818.0}, {"date": "2020-01-24", "close": 0.250930606, "volume": 4013.0}, {"date": "2020-01-29", "close": 0.250930606, "volume": 45431.0}, {"date": "2020-01-31", "close": 0.211309984, "volume": 111443.0}, {"date": "2020-02-03", "close": 0.19810311, "volume": 95940.0}, {"date": "2020-02-04", "close": 0.19810311, "volume": 22376.0}, {"date": "2020-02-10", "close": 0.224516858, "volume": 3157.0}, {"date": "2020-02-11", "close": 0.19810311, "volume": 29151.0}, {"date": "2020-02-12", "close": 0.184896236, "volume": 47717.0}, {"date": "2020-02-13", "close": 0.211309984, "volume": 53572.0}, {"date": "2020-02-17", "close": 0.19810311, "volume": 59655.0}, {"date": "2020-02-19", "close": 0.250930606, "volume": 122976.0}, {"date": "2020-02-20", "close": 0.211309984, "volume": 74875.0}, {"date": "2020-02-21", "close": 0.237723732, "volume": 2103.0}, {"date": "2020-02-25", "close": 0.224516858, "volume": 672.0}, {"date": "2020-02-26", "close": 0.184896236, "volume": 13132.0}, {"date": "2020-02-27", "close": 0.19810311, "volume": 2595.0}, {"date": "2020-03-02", "close": 0.171689362, "volume": 8329.0}, {"date": "2020-03-03", "close": 0.211309984, "volume": 15144.0}, {"date": "2020-03-04", "close": 0.224516858, "volume": 86707.0}, {"date": "2020-03-06", "close": 0.211309984, "volume": 7572.0}, {"date": "2020-03-10", "close": 0.171689362, "volume": 3332.0}, {"date": "2020-03-12", "close": 0.184896236, "volume": 95991.0}, {"date": "2020-03-13", "close": 0.118861866, "volume": 15901.0}, {"date": "2020-03-16", "close": 0.145275614, "volume": 6815.0}, {"date": "2020-03-17", "close": 0.184896236, "volume": 17063.0}, {"date": "2020-03-19", "close": 0.145275614, "volume": 7572.0}, {"date": "2020-03-20", "close": 0.145275614, "volume": 24092.0}, {"date": "2020-03-23", "close": 0.092448118, "volume": 45431.0}, {"date": "2020-03-24", "close": 0.105654992, "volume": 26545.0}, {"date": "2020-03-25", "close": 0.105654992, "volume": 15144.0}, {"date": "2020-03-26", "close": 0.105654992, "volume": 11716.0}, {"date": "2020-03-27", "close": 0.105654992, "volume": 5232.0}, {"date": "2020-03-30", "close": 0.105654992, "volume": 31151.0}, {"date": "2020-03-31", "close": 0.105654992, "volume": 30077.0}, {"date": "2020-04-02", "close": 0.145275614, "volume": 94117.0}, {"date": "2020-04-06", "close": 0.145275614, "volume": 3786.0}, {"date": "2020-04-07", "close": 0.13206874, "volume": 11337.0}, {"date": "2020-04-14", "close": 0.13206874, "volume": 3.0}, {"date": "2020-04-16", "close": 0.13206874, "volume": 90862.0}, {"date": "2020-04-17", "close": 0.145275614, "volume": 75718.0}, {"date": "2020-04-20", "close": 0.145275614, "volume": 40888.0}, {"date": "2020-04-21", "close": 0.145275614, "volume": 119705.0}, {"date": "2020-04-22", "close": 0.13206874, "volume": 1.0}, {"date": "2020-04-23", "close": 0.158482488, "volume": 32650.0}, {"date": "2020-04-24", "close": 0.145275614, "volume": 34362.0}, {"date": "2020-04-28", "close": 0.13206874, "volume": 128721.0}, {"date": "2020-04-29", "close": 0.145275614, "volume": 5762.0}, {"date": "2020-04-30", "close": 0.13206874, "volume": 66704.0}, {"date": "2020-05-01", "close": 0.145275614, "volume": 48964.0}, {"date": "2020-05-04", "close": 0.19810311, "volume": 452432.0}, {"date": "2020-05-05", "close": 0.19810311, "volume": 57306.0}, {"date": "2020-05-06", "close": 0.171689362, "volume": 51934.0}, {"date": "2020-05-07", "close": 0.171689362, "volume": 6173.0}, {"date": "2020-05-08", "close": 0.171689362, "volume": 15144.0}, {"date": "2020-05-11", "close": 0.158482488, "volume": 9347.0}, {"date": "2020-05-13", "close": 0.158482488, "volume": 56789.0}, {"date": "2020-05-14", "close": 0.158482488, "volume": 17037.0}, {"date": "2020-05-15", "close": 0.171689362, "volume": 9086.0}, {"date": "2020-05-18", "close": 0.158482488, "volume": 30287.0}, {"date": "2020-05-19", "close": 0.158482488, "volume": 3786.0}, {"date": "2020-05-20", "close": 0.145275614, "volume": 14904.0}, {"date": "2020-05-21", "close": 0.145275614, "volume": 146766.0}, {"date": "2020-05-22", "close": 0.145275614, "volume": 81397.0}, {"date": "2020-05-25", "close": 0.158482488, "volume": 98434.0}, {"date": "2020-05-26", "close": 0.158482488, "volume": 53003.0}, {"date": "2020-05-27", "close": 0.158482488, "volume": 30092.0}, {"date": "2020-05-28", "close": 0.158482488, "volume": 46005.0}, {"date": "2020-05-29", "close": 0.158482488, "volume": 50998.0}, {"date": "2020-06-02", "close": 0.158482488, "volume": 11055.0}, {"date": "2020-06-03", "close": 0.171689362, "volume": 102522.0}, {"date": "2020-06-04", "close": 0.171689362, "volume": 17220.0}, {"date": "2020-06-05", "close": 0.171689362, "volume": 6739.0}, {"date": "2020-06-09", "close": 0.158482488, "volume": 60575.0}, {"date": "2020-06-10", "close": 0.145275614, "volume": 48926.0}, {"date": "2020-06-11", "close": 0.145275614, "volume": 37480.0}, {"date": "2020-06-12", "close": 0.145275614, "volume": 37859.0}, {"date": "2020-06-15", "close": 0.158482488, "volume": 10454.0}, {"date": "2020-06-16", "close": 0.158482488, "volume": 2272.0}, {"date": "2020-06-17", "close": 0.13206874, "volume": 180234.0}, {"date": "2020-06-18", "close": 0.171689362, "volume": 163322.0}, {"date": "2020-06-19", "close": 0.145275614, "volume": 3862.0}, {"date": "2020-06-22", "close": 0.13206874, "volume": 7572.0}, {"date": "2020-06-25", "close": 0.224516858, "volume": 477265.0}, {"date": "2020-06-26", "close": 0.184896236, "volume": 50027.0}, {"date": "2020-06-29", "close": 0.211309984, "volume": 193997.0}, {"date": "2020-06-30", "close": 0.224516858, "volume": 133822.0}, {"date": "2020-07-01", "close": 0.211309984, "volume": 57404.0}, {"date": "2020-07-02", "close": 0.237723732, "volume": 12277.0}, {"date": "2020-07-03", "close": 0.211309984, "volume": 10301.0}, {"date": "2020-07-08", "close": 0.303758102, "volume": 551398.0}, {"date": "2020-07-09", "close": 0.290551228, "volume": 100014.0}, {"date": "2020-07-10", "close": 0.290551228, "volume": 131791.0}, {"date": "2020-07-13", "close": 0.303758102, "volume": 28813.0}, {"date": "2020-07-14", "close": 0.310288867, "volume": 15308.0}, {"date": "2020-07-15", "close": 0.261295888, "volume": 48068.0}, {"date": "2020-07-16", "close": 0.244964895, "volume": 31229.0}, {"date": "2020-07-17", "close": 0.244964895, "volume": 7042.0}, {"date": "2020-07-20", "close": 0.261295888, "volume": 6123.0}, {"date": "2020-07-21", "close": 0.244964895, "volume": 81116.0}, {"date": "2020-07-22", "close": 0.244964895, "volume": 63969.0}, {"date": "2020-07-23", "close": 0.261295888, "volume": 74500.0}, {"date": "2020-07-27", "close": 0.293957874, "volume": 82545.0}, {"date": "2020-07-28", "close": 0.277626881, "volume": 9716.0}, {"date": "2020-07-29", "close": 0.310288867, "volume": 109994.0}, {"date": "2020-07-30", "close": 0.32661986, "volume": 317633.0}, {"date": "2020-07-31", "close": 0.32661986, "volume": 139426.0}, {"date": "2020-08-03", "close": 0.310288867, "volume": 5422.0}, {"date": "2020-08-04", "close": 0.310288867, "volume": 65357.0}, {"date": "2020-08-05", "close": 0.375612839, "volume": 650540.0}, {"date": "2020-08-06", "close": 0.342950853, "volume": 127641.0}, {"date": "2020-08-07", "close": 0.408274825, "volume": 225644.0}, {"date": "2020-08-10", "close": 0.359281846, "volume": 62335.0}, {"date": "2020-08-11", "close": 0.375612839, "volume": 423385.0}, {"date": "2020-08-12", "close": 0.32661986, "volume": 20894.0}, {"date": "2020-08-13", "close": 0.32661986, "volume": 32252.0}, {"date": "2020-08-14", "close": 0.32661986, "volume": 78634.0}, {"date": "2020-08-17", "close": 0.440936811, "volume": 578498.0}, {"date": "2020-08-18", "close": 0.391943832, "volume": 267790.0}, {"date": "2020-08-19", "close": 0.391943832, "volume": 282688.0}, {"date": "2020-08-20", "close": 0.375612839, "volume": 214973.0}, {"date": "2020-08-21", "close": 0.424605818, "volume": 211351.0}, {"date": "2020-08-24", "close": 0.408274825, "volume": 138217.0}, {"date": "2020-08-25", "close": 0.473598797, "volume": 305815.0}, {"date": "2020-08-26", "close": 0.473598797, "volume": 483188.0}, {"date": "2020-08-27", "close": 0.457267804, "volume": 268552.0}, {"date": "2020-08-28", "close": 0.473598797, "volume": 187959.0}, {"date": "2020-08-31", "close": 0.457267804, "volume": 59320.0}, {"date": "2020-09-01", "close": 0.440936811, "volume": 56131.0}, {"date": "2020-09-02", "close": 0.440936811, "volume": 93994.0}, {"date": "2020-09-03", "close": 0.473598797, "volume": 491544.0}, {"date": "2020-09-04", "close": 0.473598797, "volume": 220664.0}, {"date": "2020-09-07", "close": 0.48992979, "volume": 177775.0}, {"date": "2020-09-08", "close": 0.473598797, "volume": 119549.0}, {"date": "2020-09-09", "close": 0.457267804, "volume": 62054.0}, {"date": "2020-09-10", "close": 0.473598797, "volume": 14314.0}, {"date": "2020-09-11", "close": 0.457267804, "volume": 54899.0}, {"date": "2020-09-14", "close": 0.408274825, "volume": 130237.0}, {"date": "2020-09-15", "close": 0.424605818, "volume": 56036.0}, {"date": "2020-09-16", "close": 0.424605818, "volume": 36798.0}, {"date": "2020-09-17", "close": 0.440936811, "volume": 14700.0}, {"date": "2020-09-18", "close": 0.473598797, "volume": 84641.0}, {"date": "2020-09-21", "close": 0.473598797, "volume": 7348.0}, {"date": "2020-09-22", "close": 0.408274825, "volume": 17283.0}, {"date": "2020-09-23", "close": 0.440936811, "volume": 49526.0}, {"date": "2020-09-24", "close": 0.457267804, "volume": 28091.0}, {"date": "2020-09-28", "close": 0.408274825, "volume": 30796.0}, {"date": "2020-09-29", "close": 0.457267804, "volume": 31798.0}, {"date": "2020-09-30", "close": 0.424605818, "volume": 80707.0}, {"date": "2020-10-01", "close": 0.424605818, "volume": 81352.0}, {"date": "2020-10-02", "close": 0.424605818, "volume": 33467.0}, {"date": "2020-10-05", "close": 0.424605818, "volume": 30344.0}, {"date": "2020-10-06", "close": 0.440936811, "volume": 185072.0}, {"date": "2020-10-07", "close": 0.440936811, "volume": 51196.0}, {"date": "2020-10-08", "close": 0.424605818, "volume": 113877.0}, {"date": "2020-10-09", "close": 0.473598797, "volume": 94234.0}, {"date": "2020-10-12", "close": 0.473598797, "volume": 43962.0}, {"date": "2020-10-13", "close": 0.571584755, "volume": 1002241.0}, {"date": "2020-10-14", "close": 0.538922769, "volume": 630142.0}, {"date": "2020-10-15", "close": 0.604246741, "volume": 331943.0}, {"date": "2020-10-16", "close": 0.620577734, "volume": 319536.0}, {"date": "2020-10-19", "close": 0.620577734, "volume": 553193.0}, {"date": "2020-10-20", "close": 0.587915748, "volume": 94869.0}, {"date": "2020-10-21", "close": 0.587915748, "volume": 46579.0}, {"date": "2020-10-22", "close": 0.571584755, "volume": 93106.0}, {"date": "2020-10-23", "close": 0.555253762, "volume": 101197.0}, {"date": "2020-10-26", "close": 0.522591776, "volume": 84872.0}, {"date": "2020-10-27", "close": 0.473598797, "volume": 78679.0}, {"date": "2020-10-28", "close": 0.440936811, "volume": 121666.0}, {"date": "2020-10-29", "close": 0.424605818, "volume": 42596.0}, {"date": "2020-10-30", "close": 0.457267804, "volume": 68498.0}, {"date": "2020-11-02", "close": 0.424605818, "volume": 25220.0}, {"date": "2020-11-04", "close": 0.408274825, "volume": 119240.0}, {"date": "2020-11-05", "close": 0.391943832, "volume": 8000.0}, {"date": "2020-11-06", "close": 0.424605818, "volume": 21551.0}, {"date": "2020-11-09", "close": 0.473598797, "volume": 227366.0}, {"date": "2020-11-10", "close": 0.473598797, "volume": 42805.0}, {"date": "2020-11-11", "close": 0.408274825, "volume": 69093.0}, {"date": "2020-11-12", "close": 0.440936811, "volume": 29070.0}, {"date": "2020-11-13", "close": 0.408274825, "volume": 94735.0}, {"date": "2020-11-16", "close": 0.440936811, "volume": 2268.0}, {"date": "2020-11-17", "close": 0.408274825, "volume": 65202.0}, {"date": "2020-11-18", "close": 0.391943832, "volume": 21462.0}, {"date": "2020-11-19", "close": 0.391943832, "volume": 49984.0}, {"date": "2020-11-20", "close": 0.408274825, "volume": 163619.0}, {"date": "2020-11-23", "close": 0.408274825, "volume": 47604.0}, {"date": "2020-11-24", "close": 0.408274825, "volume": 112654.0}, {"date": "2020-11-25", "close": 0.48992979, "volume": 509688.0}, {"date": "2020-11-26", "close": 0.506260783, "volume": 276680.0}, {"date": "2020-11-27", "close": 0.48992979, "volume": 167210.0}, {"date": "2020-11-30", "close": 0.457267804, "volume": 59861.0}, {"date": "2020-12-01", "close": 0.440936811, "volume": 51397.0}, {"date": "2020-12-02", "close": 0.457267804, "volume": 10902.0}, {"date": "2020-12-03", "close": 0.440936811, "volume": 25578.0}, {"date": "2020-12-04", "close": 0.457267804, "volume": 25902.0}, {"date": "2020-12-07", "close": 0.440936811, "volume": 16227.0}, {"date": "2020-12-08", "close": 0.440936811, "volume": 49152.0}, {"date": "2020-12-09", "close": 0.473598797, "volume": 44089.0}, {"date": "2020-12-10", "close": 0.506260783, "volume": 316294.0}, {"date": "2020-12-11", "close": 0.48992979, "volume": 56092.0}, {"date": "2020-12-14", "close": 0.473598797, "volume": 61978.0}, {"date": "2020-12-15", "close": 0.473598797, "volume": 14295.0}, {"date": "2020-12-17", "close": 0.473598797, "volume": 3909.0}, {"date": "2020-12-18", "close": 0.424605818, "volume": 67599.0}, {"date": "2020-12-21", "close": 0.342950853, "volume": 166648.0}, {"date": "2020-12-22", "close": 0.375612839, "volume": 81187.0}, {"date": "2020-12-23", "close": 0.391943832, "volume": 36443.0}, {"date": "2020-12-24", "close": 0.440936811, "volume": 17270.0}, {"date": "2020-12-29", "close": 0.424605818, "volume": 122.0}, {"date": "2020-12-30", "close": 0.424605818, "volume": 4164.0}, {"date": "2020-12-31", "close": 0.424605818, "volume": 4725.0}, {"date": "2021-01-04", "close": 0.424605818, "volume": 37973.0}, {"date": "2021-01-05", "close": 0.391943832, "volume": 13063.0}, {"date": "2021-01-06", "close": 0.440936811, "volume": 72149.0}, {"date": "2021-01-07", "close": 0.440936811, "volume": 26591.0}, {"date": "2021-01-08", "close": 0.473598797, "volume": 80297.0}, {"date": "2021-01-11", "close": 0.440936811, "volume": 92226.0}, {"date": "2021-01-12", "close": 0.440936811, "volume": 33092.0}, {"date": "2021-01-13", "close": 0.408274825, "volume": 196824.0}, {"date": "2021-01-14", "close": 0.391943832, "volume": 126757.0}, {"date": "2021-01-15", "close": 0.424605818, "volume": 32253.0}, {"date": "2021-01-18", "close": 0.391943832, "volume": 102680.0}, {"date": "2021-01-19", "close": 0.440936811, "volume": 562174.0}, {"date": "2021-01-20", "close": 0.538922769, "volume": 467772.0}, {"date": "2021-01-21", "close": 0.48992979, "volume": 152775.0}, {"date": "2021-01-22", "close": 0.473598797, "volume": 62430.0}, {"date": "2021-01-25", "close": 0.48992979, "volume": 90503.0}, {"date": "2021-01-27", "close": 0.506260783, "volume": 93343.0}, {"date": "2021-01-28", "close": 0.522591776, "volume": 113604.0}, {"date": "2021-01-29", "close": 0.440936811, "volume": 202150.0}, {"date": "2021-02-01", "close": 0.457267804, "volume": 88071.0}, {"date": "2021-02-02", "close": 0.506260783, "volume": 60087.0}, {"date": "2021-02-03", "close": 0.473598797, "volume": 52048.0}, {"date": "2021-02-04", "close": 0.473598797, "volume": 16143.0}, {"date": "2021-02-05", "close": 0.473598797, "volume": 13896.0}, {"date": "2021-02-08", "close": 0.457267804, "volume": 72079.0}, {"date": "2021-02-09", "close": 0.473598797, "volume": 36740.0}, {"date": "2021-02-10", "close": 0.522591776, "volume": 70472.0}, {"date": "2021-02-11", "close": 0.538922769, "volume": 791103.0}, {"date": "2021-02-12", "close": 0.391943832, "volume": 692929.0}, {"date": "2021-02-15", "close": 0.408274825, "volume": 270419.0}, {"date": "2021-02-16", "close": 0.408274825, "volume": 114126.0}, {"date": "2021-02-17", "close": 0.391943832, "volume": 120054.0}, {"date": "2021-02-18", "close": 0.359281846, "volume": 152267.0}, {"date": "2021-02-19", "close": 0.359281846, "volume": 59193.0}, {"date": "2021-02-22", "close": 0.342950853, "volume": 164042.0}, {"date": "2021-02-23", "close": 0.359281846, "volume": 201579.0}, {"date": "2021-02-24", "close": 0.391943832, "volume": 25425.0}, {"date": "2021-02-25", "close": 0.391943832, "volume": 25178.0}, {"date": "2021-02-26", "close": 0.359281846, "volume": 28026.0}, {"date": "2021-03-01", "close": 0.359281846, "volume": 37061.0}, {"date": "2021-03-02", "close": 0.359281846, "volume": 54604.0}, {"date": "2021-03-03", "close": 0.391943832, "volume": 21282.0}, {"date": "2021-03-04", "close": 0.359281846, "volume": 27383.0}, {"date": "2021-03-05", "close": 0.375612839, "volume": 81249.0}, {"date": "2021-03-08", "close": 0.375612839, "volume": 5817.0}, {"date": "2021-03-09", "close": 0.342950853, "volume": 158304.0}, {"date": "2021-03-10", "close": 0.342950853, "volume": 48055.0}, {"date": "2021-03-11", "close": 0.342950853, "volume": 9966.0}, {"date": "2021-03-12", "close": 0.342950853, "volume": 2492.0}, {"date": "2021-03-16", "close": 0.342950853, "volume": 11105.0}, {"date": "2021-03-17", "close": 0.32661986, "volume": 147911.0}, {"date": "2021-03-18", "close": 0.32661986, "volume": 97672.0}, {"date": "2021-03-19", "close": 0.32661986, "volume": 97502.0}, {"date": "2021-03-22", "close": 0.342950853, "volume": 30099.0}, {"date": "2021-03-23", "close": 0.32661986, "volume": 30490.0}, {"date": "2021-03-24", "close": 0.310288867, "volume": 36020.0}, {"date": "2021-03-25", "close": 0.310288867, "volume": 15461.0}, {"date": "2021-03-26", "close": 0.310288867, "volume": 12963.0}, {"date": "2021-03-29", "close": 0.310288867, "volume": 13931.0}, {"date": "2021-03-30", "close": 0.310288867, "volume": 5511.0}, {"date": "2021-03-31", "close": 0.310288867, "volume": 14084.0}, {"date": "2021-04-06", "close": 0.310288867, "volume": 6652.0}, {"date": "2021-04-07", "close": 0.310288867, "volume": 42580.0}, {"date": "2021-04-12", "close": 0.342950853, "volume": 312028.0}, {"date": "2021-04-13", "close": 0.342950853, "volume": 124228.0}, {"date": "2021-04-14", "close": 0.359281846, "volume": 54069.0}, {"date": "2021-04-15", "close": 0.342950853, "volume": 94941.0}, {"date": "2021-04-16", "close": 0.391943832, "volume": 338449.0}, {"date": "2021-04-19", "close": 0.375612839, "volume": 85985.0}, {"date": "2021-04-20", "close": 0.375612839, "volume": 113601.0}, {"date": "2021-04-21", "close": 0.375612839, "volume": 39215.0}, {"date": "2021-04-22", "close": 0.359281846, "volume": 122237.0}, {"date": "2021-04-23", "close": 0.359281846, "volume": 133409.0}, {"date": "2021-04-26", "close": 0.375612839, "volume": 26041.0}, {"date": "2021-04-27", "close": 0.359281846, "volume": 160464.0}, {"date": "2021-04-28", "close": 0.359281846, "volume": 31243.0}, {"date": "2021-04-29", "close": 0.359281846, "volume": 124797.0}, {"date": "2021-04-30", "close": 0.375612839, "volume": 184188.0}, {"date": "2021-05-03", "close": 0.359281846, "volume": 38023.0}, {"date": "2021-05-04", "close": 0.391943832, "volume": 56391.0}, {"date": "2021-05-05", "close": 0.375612839, "volume": 411604.0}, {"date": "2021-05-07", "close": 0.391943832, "volume": 101517.0}, {"date": "2021-05-10", "close": 0.408274825, "volume": 239874.0}, {"date": "2021-05-11", "close": 0.391943832, "volume": 135525.0}, {"date": "2021-05-12", "close": 0.408274825, "volume": 50921.0}, {"date": "2021-05-13", "close": 0.375612839, "volume": 73058.0}, {"date": "2021-05-14", "close": 0.408274825, "volume": 64287.0}, {"date": "2021-05-17", "close": 0.391943832, "volume": 30405.0}, {"date": "2021-05-18", "close": 0.391943832, "volume": 34584.0}, {"date": "2021-05-19", "close": 0.408274825, "volume": 4862.0}, {"date": "2021-05-20", "close": 0.359281846, "volume": 167838.0}, {"date": "2021-05-21", "close": 0.359281846, "volume": 19950.0}, {"date": "2021-05-24", "close": 0.359281846, "volume": 1521.0}, {"date": "2021-05-25", "close": 0.359281846, "volume": 150221.0}, {"date": "2021-05-26", "close": 0.375612839, "volume": 17937.0}, {"date": "2021-05-27", "close": 0.359281846, "volume": 87352.0}, {"date": "2021-05-28", "close": 0.342950853, "volume": 264423.0}, {"date": "2021-05-31", "close": 0.359281846, "volume": 291674.0}, {"date": "2021-06-01", "close": 0.359281846, "volume": 47783.0}, {"date": "2021-06-02", "close": 0.375612839, "volume": 17151.0}, {"date": "2021-06-03", "close": 0.342950853, "volume": 530474.0}, {"date": "2021-06-04", "close": 0.342950853, "volume": 160135.0}, {"date": "2021-06-07", "close": 0.342950853, "volume": 125366.0}, {"date": "2021-06-08", "close": 0.32661986, "volume": 371413.0}, {"date": "2021-06-09", "close": 0.32661986, "volume": 103241.0}, {"date": "2021-06-11", "close": 0.342950853, "volume": 133042.0}, {"date": "2021-06-15", "close": 0.32661986, "volume": 160436.0}, {"date": "2021-06-16", "close": 0.32661986, "volume": 37769.0}, {"date": "2021-06-17", "close": 0.310288867, "volume": 25973.0}, {"date": "2021-06-18", "close": 0.32661986, "volume": 22812.0}, {"date": "2021-06-21", "close": 0.342950853, "volume": 51434.0}, {"date": "2021-06-22", "close": 0.310288867, "volume": 15180.0}, {"date": "2021-06-23", "close": 0.310288867, "volume": 25157.0}, {"date": "2021-06-24", "close": 0.310288867, "volume": 231718.0}, {"date": "2021-06-25", "close": 0.310288867, "volume": 24493.0}, {"date": "2021-06-28", "close": 0.32661986, "volume": 176740.0}, {"date": "2021-06-29", "close": 0.32661986, "volume": 5388.0}, {"date": "2021-06-30", "close": 0.359281846, "volume": 582.0}, {"date": "2021-07-01", "close": 0.32661986, "volume": 93681.0}, {"date": "2021-07-02", "close": 0.32661986, "volume": 116739.0}, {"date": "2021-07-05", "close": 0.32661986, "volume": 21584.0}, {"date": "2021-07-06", "close": 0.32661986, "volume": 89928.0}, {"date": "2021-07-07", "close": 0.359281846, "volume": 35302.0}, {"date": "2021-07-08", "close": 0.3511163495, "volume": 48987.0}, {"date": "2021-07-09", "close": 0.32661986, "volume": 131165.0}, {"date": "2021-07-12", "close": 0.32661986, "volume": 45925.0}, {"date": "2021-07-13", "close": 0.342950853, "volume": 1738.0}, {"date": "2021-07-14", "close": 0.359281846, "volume": 55113.0}, {"date": "2021-07-15", "close": 0.32661986, "volume": 235032.0}, {"date": "2021-07-16", "close": 0.359281846, "volume": 370350.0}, {"date": "2021-07-19", "close": 0.440936811, "volume": 1274568.0}, {"date": "2021-07-21", "close": 0.342950853, "volume": 1550685.0}, {"date": "2021-07-22", "close": 0.342950853, "volume": 494696.0}, {"date": "2021-07-23", "close": 0.375612839, "volume": 931790.0}, {"date": "2021-07-26", "close": 0.359281846, "volume": 718922.0}, {"date": "2021-07-27", "close": 0.359281846, "volume": 224648.0}, {"date": "2021-07-28", "close": 0.359281846, "volume": 62215.0}, {"date": "2021-07-29", "close": 0.375612839, "volume": 265076.0}, {"date": "2021-07-30", "close": 0.391943832, "volume": 284917.0}, {"date": "2021-08-02", "close": 0.359281846, "volume": 295881.0}, {"date": "2021-08-03", "close": 0.359281846, "volume": 95803.0}, {"date": "2021-08-04", "close": 0.375612839, "volume": 115048.0}, {"date": "2021-08-05", "close": 0.375612839, "volume": 168720.0}, {"date": "2021-08-06", "close": 0.391943832, "volume": 204256.0}, {"date": "2021-08-09", "close": 0.375612839, "volume": 259352.0}, {"date": "2021-08-10", "close": 0.359281846, "volume": 81384.0}, {"date": "2021-08-11", "close": 0.359281846, "volume": 207484.0}, {"date": "2021-08-12", "close": 0.32661986, "volume": 388081.0}, {"date": "2021-08-13", "close": 0.408274825, "volume": 661575.0}, {"date": "2021-08-16", "close": 0.375612839, "volume": 554009.0}, {"date": "2021-08-17", "close": 0.375612839, "volume": 146005.0}, {"date": "2021-08-18", "close": 0.359281846, "volume": 130562.0}, {"date": "2021-08-19", "close": 0.375612839, "volume": 86870.0}, {"date": "2021-08-20", "close": 0.359281846, "volume": 107497.0}, {"date": "2021-08-23", "close": 0.342950853, "volume": 61017.0}, {"date": "2021-08-24", "close": 0.342950853, "volume": 16586.0}, {"date": "2021-08-25", "close": 0.32661986, "volume": 421577.0}, {"date": "2021-08-26", "close": 0.310288867, "volume": 135721.0}, {"date": "2021-08-27", "close": 0.32661986, "volume": 104951.0}, {"date": "2021-08-30", "close": 0.32661986, "volume": 108873.0}, {"date": "2021-08-31", "close": 0.310288867, "volume": 106819.0}, {"date": "2021-09-01", "close": 0.342950853, "volume": 665405.0}, {"date": "2021-09-02", "close": 0.32661986, "volume": 276446.0}, {"date": "2021-09-03", "close": 0.342950853, "volume": 244442.0}, {"date": "2021-09-06", "close": 0.359281846, "volume": 43338.0}, {"date": "2021-09-07", "close": 0.359281846, "volume": 133600.0}, {"date": "2021-09-08", "close": 0.342950853, "volume": 179831.0}, {"date": "2021-09-09", "close": 0.342950853, "volume": 68711.0}, {"date": "2021-09-10", "close": 0.359281846, "volume": 99167.0}, {"date": "2021-09-13", "close": 0.375612839, "volume": 252305.0}, {"date": "2021-09-14", "close": 0.359281846, "volume": 157573.0}, {"date": "2021-09-15", "close": 0.359281846, "volume": 283926.0}, {"date": "2021-09-16", "close": 0.32661986, "volume": 358446.0}, {"date": "2021-09-17", "close": 0.342950853, "volume": 254819.0}, {"date": "2021-09-20", "close": 0.342950853, "volume": 439177.0}, {"date": "2021-09-21", "close": 0.342950853, "volume": 305108.0}, {"date": "2021-09-22", "close": 0.32661986, "volume": 8688.0}, {"date": "2021-09-23", "close": 0.342950853, "volume": 156065.0}, {"date": "2021-09-24", "close": 0.342950853, "volume": 77047.0}, {"date": "2021-09-27", "close": 0.342950853, "volume": 24493.0}, {"date": "2021-09-28", "close": 0.32661986, "volume": 203484.0}, {"date": "2021-09-29", "close": 0.342950853, "volume": 134566.0}, {"date": "2021-09-30", "close": 0.342950853, "volume": 310137.0}, {"date": "2021-10-05", "close": 0.32661986, "volume": 519870.0}, {"date": "2021-10-06", "close": 0.32661986, "volume": 178237.0}, {"date": "2021-10-07", "close": 0.32661986, "volume": 15697.0}, {"date": "2021-10-08", "close": 0.32661986, "volume": 2522.0}, {"date": "2021-10-11", "close": 0.32661986, "volume": 139819.0}, {"date": "2021-10-12", "close": 0.310288867, "volume": 139318.0}, {"date": "2021-10-13", "close": 0.3347853565, "volume": 51935.0}, {"date": "2021-10-14", "close": 0.32661986, "volume": 255381.0}, {"date": "2021-10-15", "close": 0.32661986, "volume": 188081.0}, {"date": "2021-10-18", "close": 0.3293535, "volume": 27868.0}, {"date": "2021-10-19", "close": 0.312885825, "volume": 166403.0}, {"date": "2021-10-20", "close": 0.345821175, "volume": 285341.0}, {"date": "2021-10-21", "close": 0.345821175, "volume": 217081.0}, {"date": "2021-10-22", "close": 0.36228885, "volume": 1051850.0}, {"date": "2021-10-25", "close": 0.36228885, "volume": 311728.0}, {"date": "2021-10-26", "close": 0.36228885, "volume": 67049.0}, {"date": "2021-10-27", "close": 0.345821175, "volume": 131790.0}, {"date": "2021-10-28", "close": 0.345821175, "volume": 68551.0}, {"date": "2021-10-29", "close": 0.3293535, "volume": 81141.0}, {"date": "2021-11-01", "close": 0.3375873375, "volume": 137790.0}, {"date": "2021-11-02", "close": 0.3293535, "volume": 75950.0}, {"date": "2021-11-03", "close": 0.312885825, "volume": 230176.0}, {"date": "2021-11-04", "close": 0.3293535, "volume": 188247.0}, {"date": "2021-11-05", "close": 0.345821175, "volume": 41996.0}, {"date": "2021-11-08", "close": 0.3293535, "volume": 357624.0}, {"date": "2021-11-09", "close": 0.3293535, "volume": 360543.0}, {"date": "2021-11-10", "close": 0.3293535, "volume": 239543.0}, {"date": "2021-11-11", "close": 0.3293535, "volume": 42467.0}, {"date": "2021-11-12", "close": 0.3293535, "volume": 320302.0}, {"date": "2021-11-15", "close": 0.3293535, "volume": 171972.0}, {"date": "2021-11-16", "close": 0.345821175, "volume": 42508.0}, {"date": "2021-11-17", "close": 0.312885825, "volume": 570658.0}, {"date": "2021-11-18", "close": 0.312885825, "volume": 336683.0}, {"date": "2021-11-19", "close": 0.312885825, "volume": 249846.0}, {"date": "2021-11-22", "close": 0.29641815, "volume": 152219.0}, {"date": "2021-11-23", "close": 0.3046519875, "volume": 378149.0}, {"date": "2021-11-24", "close": 0.29641815, "volume": 77473.0}, {"date": "2021-11-25", "close": 0.279950475, "volume": 166733.0}, {"date": "2021-11-26", "close": 0.2634828, "volume": 98325.0}, {"date": "2021-11-29", "close": 0.2634828, "volume": 417166.0}, {"date": "2021-11-30", "close": 0.2634828, "volume": 35596.0}, {"date": "2021-12-01", "close": 0.247015125, "volume": 38796.0}, {"date": "2021-12-02", "close": 0.247015125, "volume": 385912.0}, {"date": "2021-12-03", "close": 0.2552489625, "volume": 177036.0}, {"date": "2021-12-06", "close": 0.247015125, "volume": 73662.0}, {"date": "2021-12-07", "close": 0.247015125, "volume": 18260.0}, {"date": "2021-12-08", "close": 0.23054745, "volume": 90713.0}, {"date": "2021-12-09", "close": 0.2552489625, "volume": 89389.0}, {"date": "2021-12-10", "close": 0.2634828, "volume": 1069865.0}, {"date": "2021-12-13", "close": 0.247015125, "volume": 218209.0}, {"date": "2021-12-14", "close": 0.247015125, "volume": 194794.0}, {"date": "2021-12-15", "close": 0.247015125, "volume": 12089.0}, {"date": "2021-12-16", "close": 0.2634828, "volume": 111465.0}, {"date": "2021-12-17", "close": 0.279950475, "volume": 203824.0}, {"date": "2021-12-20", "close": 0.2634828, "volume": 149143.0}, {"date": "2021-12-21", "close": 0.2634828, "volume": 37346.0}, {"date": "2021-12-22", "close": 0.279950475, "volume": 37852.0}, {"date": "2021-12-23", "close": 0.279950475, "volume": 106725.0}, {"date": "2021-12-24", "close": 0.279950475, "volume": 29556.0}, {"date": "2021-12-29", "close": 0.2634828, "volume": 117819.0}, {"date": "2021-12-30", "close": 0.279950475, "volume": 53013.0}, {"date": "2021-12-31", "close": 0.279950475, "volume": 367.0}, {"date": "2022-01-04", "close": 0.279950475, "volume": 135036.0}, {"date": "2022-01-05", "close": 0.279950475, "volume": 49145.0}, {"date": "2022-01-06", "close": 0.2634828, "volume": 93721.0}, {"date": "2022-01-07", "close": 0.279950475, "volume": 187967.0}, {"date": "2022-01-10", "close": 0.279950475, "volume": 86646.0}, {"date": "2022-01-11", "close": 0.279950475, "volume": 7591.0}, {"date": "2022-01-12", "close": 0.29641815, "volume": 165811.0}, {"date": "2022-01-13", "close": 0.29641815, "volume": 73460.0}, {"date": "2022-01-14", "close": 0.29641815, "volume": 85914.0}, {"date": "2022-01-17", "close": 0.312885825, "volume": 693615.0}, {"date": "2022-01-18", "close": 0.3293535, "volume": 210509.0}, {"date": "2022-01-19", "close": 0.3293535, "volume": 344936.0}, {"date": "2022-01-20", "close": 0.345821175, "volume": 103669.0}, {"date": "2022-01-21", "close": 0.345821175, "volume": 424071.0}, {"date": "2022-01-24", "close": 0.312885825, "volume": 288537.0}, {"date": "2022-01-25", "close": 0.312885825, "volume": 580202.0}, {"date": "2022-01-27", "close": 0.312885825, "volume": 153270.0}, {"date": "2022-01-28", "close": 0.3293535, "volume": 415829.0}, {"date": "2022-01-31", "close": 0.36228885, "volume": 619993.0}, {"date": "2022-02-01", "close": 0.36228885, "volume": 318855.0}, {"date": "2022-02-02", "close": 0.345821175, "volume": 25222.0}, {"date": "2022-02-03", "close": 0.345821175, "volume": 430427.0}, {"date": "2022-02-04", "close": 0.3293535, "volume": 302844.0}, {"date": "2022-02-07", "close": 0.3293535, "volume": 125555.0}, {"date": "2022-02-08", "close": 0.3293535, "volume": 169882.0}, {"date": "2022-02-09", "close": 0.312885825, "volume": 277606.0}, {"date": "2022-02-10", "close": 0.312885825, "volume": 540672.0}, {"date": "2022-02-11", "close": 0.312885825, "volume": 327377.0}, {"date": "2022-02-14", "close": 0.29641815, "volume": 328661.0}, {"date": "2022-02-15", "close": 0.29641815, "volume": 165233.0}, {"date": "2022-02-16", "close": 0.29641815, "volume": 3340.0}, {"date": "2022-02-17", "close": 0.29641815, "volume": 15789.0}, {"date": "2022-02-18", "close": 0.29641815, "volume": 314235.0}, {"date": "2022-02-21", "close": 0.29641815, "volume": 94858.0}, {"date": "2022-02-22", "close": 0.2634828, "volume": 543143.0}, {"date": "2022-02-23", "close": 0.279950475, "volume": 63722.0}, {"date": "2022-02-24", "close": 0.279950475, "volume": 7858.0}, {"date": "2022-02-25", "close": 0.2634828, "volume": 819667.0}, {"date": "2022-02-28", "close": 0.279950475, "volume": 281589.0}, {"date": "2022-03-01", "close": 0.29641815, "volume": 411183.0}, {"date": "2022-03-02", "close": 0.29641815, "volume": 830079.0}, {"date": "2022-03-03", "close": 0.312885825, "volume": 252709.0}, {"date": "2022-03-04", "close": 0.279950475, "volume": 297279.0}, {"date": "2022-03-07", "close": 0.29641815, "volume": 196746.0}, {"date": "2022-03-08", "close": 0.29641815, "volume": 94130.0}, {"date": "2022-03-09", "close": 0.312885825, "volume": 426687.0}, {"date": "2022-03-10", "close": 0.312885825, "volume": 396453.0}, {"date": "2022-03-11", "close": 0.29641815, "volume": 67887.0}, {"date": "2022-03-14", "close": 0.29641815, "volume": 127311.0}, {"date": "2022-03-15", "close": 0.279950475, "volume": 131009.0}, {"date": "2022-03-16", "close": 0.279950475, "volume": 107360.0}, {"date": "2022-03-17", "close": 0.279950475, "volume": 30398.0}, {"date": "2022-03-18", "close": 0.279950475, "volume": 76046.0}, {"date": "2022-03-21", "close": 0.279950475, "volume": 70697.0}, {"date": "2022-03-22", "close": 0.2881843125, "volume": 15392.0}, {"date": "2022-03-23", "close": 0.279950475, "volume": 128049.0}, {"date": "2022-03-24", "close": 0.312885825, "volume": 828850.0}, {"date": "2022-03-25", "close": 0.312885825, "volume": 51249.0}, {"date": "2022-03-28", "close": 0.29641815, "volume": 436495.0}, {"date": "2022-03-29", "close": 0.29641815, "volume": 50956.0}, {"date": "2022-03-30", "close": 0.29641815, "volume": 268540.0}, {"date": "2022-03-31", "close": 0.279950475, "volume": 401673.0}, {"date": "2022-04-01", "close": 0.3293535, "volume": 1288844.0}, {"date": "2022-04-04", "close": 0.411691875, "volume": 2097447.0}, {"date": "2022-04-05", "close": 0.3952242, "volume": 1336507.0}, {"date": "2022-04-06", "close": 0.36228885, "volume": 405576.0}, {"date": "2022-04-07", "close": 0.3952242, "volume": 756921.0}, {"date": "2022-04-08", "close": 0.42815955, "volume": 141664.0}, {"date": "2022-04-11", "close": 0.3952242, "volume": 437821.0}, {"date": "2022-04-12", "close": 0.411691875, "volume": 167216.0}, {"date": "2022-04-13", "close": 0.411691875, "volume": 62808.0}, {"date": "2022-04-14", "close": 0.42815955, "volume": 321383.0}, {"date": "2022-04-19", "close": 0.411691875, "volume": 310560.0}, {"date": "2022-04-20", "close": 0.411691875, "volume": 235554.0}, {"date": "2022-04-21", "close": 0.5269656, "volume": 1219996.0}, {"date": "2022-04-22", "close": 0.510497925, "volume": 1075666.0}, {"date": "2022-04-26", "close": 0.444627225, "volume": 714746.0}, {"date": "2022-04-27", "close": 0.4610949, "volume": 216294.0}, {"date": "2022-04-28", "close": 0.444627225, "volume": 295006.0}, {"date": "2022-04-29", "close": 0.411691875, "volume": 303498.0}, {"date": "2022-05-02", "close": 0.36228885, "volume": 331190.0}, {"date": "2022-05-03", "close": 0.378756525, "volume": 66361.0}, {"date": "2022-05-04", "close": 0.345821175, "volume": 264984.0}, {"date": "2022-05-05", "close": 0.378756525, "volume": 184474.0}, {"date": "2022-05-06", "close": 0.36228885, "volume": 76017.0}, {"date": "2022-05-09", "close": 0.345821175, "volume": 271982.0}, {"date": "2022-05-10", "close": 0.3293535, "volume": 537062.0}, {"date": "2022-05-11", "close": 0.3293535, "volume": 86764.0}, {"date": "2022-05-12", "close": 0.312885825, "volume": 190690.0}, {"date": "2022-05-13", "close": 0.312885825, "volume": 47804.0}, {"date": "2022-05-16", "close": 0.3293535, "volume": 198584.0}, {"date": "2022-05-17", "close": 0.3293535, "volume": 47470.0}, {"date": "2022-05-18", "close": 0.345821175, "volume": 206679.0}, {"date": "2022-05-19", "close": 0.3293535, "volume": 58025.0}, {"date": "2022-05-20", "close": 0.345821175, "volume": 57756.0}, {"date": "2022-05-23", "close": 0.36228885, "volume": 214126.0}, {"date": "2022-05-24", "close": 0.312885825, "volume": 295867.0}, {"date": "2022-05-25", "close": 0.3293535, "volume": 217308.0}, {"date": "2022-05-26", "close": 0.3293535, "volume": 88253.0}, {"date": "2022-05-27", "close": 0.3952242, "volume": 447682.0}, {"date": "2022-05-30", "close": 0.42815955, "volume": 778148.0}, {"date": "2022-05-31", "close": 0.49403025, "volume": 1565526.0}, {"date": "2022-06-01", "close": 0.411691875, "volume": 934585.0}, {"date": "2022-06-02", "close": 0.378756525, "volume": 869332.0}, {"date": "2022-06-03", "close": 0.378756525, "volume": 520013.0}, {"date": "2022-06-06", "close": 0.3869903625, "volume": 95337.0}, {"date": "2022-06-07", "close": 0.36228885, "volume": 335908.0}, {"date": "2022-06-08", "close": 0.36228885, "volume": 197748.0}, {"date": "2022-06-09", "close": 0.312885825, "volume": 588990.0}, {"date": "2022-06-10", "close": 0.3293535, "volume": 207422.0}, {"date": "2022-06-14", "close": 0.29641815, "volume": 506774.0}, {"date": "2022-06-15", "close": 0.29641815, "volume": 299613.0}, {"date": "2022-06-16", "close": 0.29641815, "volume": 280517.0}, {"date": "2022-06-17", "close": 0.29641815, "volume": 240161.0}, {"date": "2022-06-20", "close": 0.29641815, "volume": 92418.0}, {"date": "2022-06-21", "close": 0.29641815, "volume": 125225.0}, {"date": "2022-06-22", "close": 0.279950475, "volume": 332168.0}, {"date": "2022-06-23", "close": 0.2634828, "volume": 246327.0}, {"date": "2022-06-24", "close": 0.2634828, "volume": 86290.0}, {"date": "2022-06-27", "close": 0.29641815, "volume": 418900.0}, {"date": "2022-06-28", "close": 0.29641815, "volume": 47853.0}, {"date": "2022-06-29", "close": 0.3293535, "volume": 303008.0}, {"date": "2022-06-30", "close": 0.279950475, "volume": 111366.0}, {"date": "2022-07-01", "close": 0.29641815, "volume": 34802.0}, {"date": "2022-07-04", "close": 0.29641815, "volume": 36928.0}, {"date": "2022-07-05", "close": 0.29641815, "volume": 50924.0}, {"date": "2022-07-06", "close": 0.29641815, "volume": 5382.0}, {"date": "2022-07-07", "close": 0.29641815, "volume": 190069.0}, {"date": "2022-07-08", "close": 0.29641815, "volume": 63696.0}, {"date": "2022-07-11", "close": 0.279950475, "volume": 69735.0}, {"date": "2022-07-12", "close": 0.2634828, "volume": 378137.0}, {"date": "2022-07-13", "close": 0.279950475, "volume": 32690.0}, {"date": "2022-07-14", "close": 0.279950475, "volume": 42444.0}, {"date": "2022-07-15", "close": 0.247015125, "volume": 552689.0}, {"date": "2022-07-18", "close": 0.247015125, "volume": 544931.0}, {"date": "2022-07-19", "close": 0.247015125, "volume": 40590.0}, {"date": "2022-07-20", "close": 0.2634828, "volume": 23998.0}, {"date": "2022-07-21", "close": 0.2634828, "volume": 81318.0}, {"date": "2022-07-22", "close": 0.247015125, "volume": 74415.0}, {"date": "2022-07-25", "close": 0.2387812875, "volume": 84843.0}, {"date": "2022-07-26", "close": 0.23054745, "volume": 126658.0}, {"date": "2022-07-27", "close": 0.2387812875, "volume": 50661.0}, {"date": "2022-07-28", "close": 0.247015125, "volume": 142295.0}, {"date": "2022-07-29", "close": 0.2634828, "volume": 15181.0}, {"date": "2022-08-01", "close": 0.247015125, "volume": 33195.0}, {"date": "2022-08-02", "close": 0.247015125, "volume": 15587.0}, {"date": "2022-08-03", "close": 0.247015125, "volume": 63137.0}, {"date": "2022-08-04", "close": 0.247015125, "volume": 23278.0}, {"date": "2022-08-05", "close": 0.2634828, "volume": 61886.0}, {"date": "2022-08-08", "close": 0.247015125, "volume": 31425.0}, {"date": "2022-08-09", "close": 0.2634828, "volume": 436698.0}, {"date": "2022-08-10", "close": 0.279950475, "volume": 118795.0}, {"date": "2022-08-11", "close": 0.312885825, "volume": 201464.0}, {"date": "2022-08-12", "close": 0.279950475, "volume": 104429.0}, {"date": "2022-08-15", "close": 0.2881843125, "volume": 51075.0}, {"date": "2022-08-16", "close": 0.29641815, "volume": 112017.0}, {"date": "2022-08-17", "close": 0.2634828, "volume": 93746.0}, {"date": "2022-08-18", "close": 0.2634828, "volume": 45486.0}, {"date": "2022-08-19", "close": 0.247015125, "volume": 86936.0}, {"date": "2022-08-22", "close": 0.247015125, "volume": 568697.0}, {"date": "2022-08-23", "close": 0.247015125, "volume": 179668.0}, {"date": "2022-08-24", "close": 0.247015125, "volume": 55805.0}, {"date": "2022-08-25", "close": 0.247015125, "volume": 12831.0}, {"date": "2022-08-26", "close": 0.247015125, "volume": 247074.0}, {"date": "2022-08-29", "close": 0.23054745, "volume": 213570.0}, {"date": "2022-08-30", "close": 0.23054745, "volume": 108249.0}, {"date": "2022-08-31", "close": 0.247015125, "volume": 139946.0}, {"date": "2022-09-01", "close": 0.247015125, "volume": 118912.0}, {"date": "2022-09-02", "close": 0.247015125, "volume": 200677.0}, {"date": "2022-09-05", "close": 0.2634828, "volume": 340633.0}, {"date": "2022-09-06", "close": 0.279950475, "volume": 1822.0}, {"date": "2022-09-07", "close": 0.2634828, "volume": 162762.0}, {"date": "2022-09-08", "close": 0.2634828, "volume": 235486.0}, {"date": "2022-09-09", "close": 0.2634828, "volume": 16903.0}, {"date": "2022-09-12", "close": 0.2634828, "volume": 111167.0}, {"date": "2022-09-13", "close": 0.247015125, "volume": 196390.0}, {"date": "2022-09-14", "close": 0.2552489625, "volume": 202738.0}, {"date": "2022-09-15", "close": 0.279950475, "volume": 486581.0}, {"date": "2022-09-16", "close": 0.29641815, "volume": 79306.0}, {"date": "2022-09-19", "close": 0.29641815, "volume": 373009.0}, {"date": "2022-09-20", "close": 0.279950475, "volume": 189029.0}, {"date": "2022-09-21", "close": 0.2634828, "volume": 127791.0}, {"date": "2022-09-23", "close": 0.2634828, "volume": 106691.0}, {"date": "2022-09-26", "close": 0.247015125, "volume": 172882.0}, {"date": "2022-09-27", "close": 0.2634828, "volume": 71991.0}, {"date": "2022-09-28", "close": 0.247015125, "volume": 30363.0}, {"date": "2022-09-30", "close": 0.247015125, "volume": 71184.0}, {"date": "2022-10-03", "close": 0.247015125, "volume": 199455.0}, {"date": "2022-10-04", "close": 0.247015125, "volume": 47691.0}, {"date": "2022-10-05", "close": 0.247015125, "volume": 108894.0}, {"date": "2022-10-06", "close": 0.378756525, "volume": 2852757.0}, {"date": "2022-10-11", "close": 0.2634828, "volume": 1687729.0}, {"date": "2022-10-12", "close": 0.2634828, "volume": 49632.0}, {"date": "2022-10-13", "close": 0.247015125, "volume": 26005.0}, {"date": "2022-10-14", "close": 0.2634828, "volume": 23575.0}, {"date": "2022-10-17", "close": 0.23054745, "volume": 774459.0}, {"date": "2022-10-18", "close": 0.23054745, "volume": 98677.0}, {"date": "2022-10-19", "close": 0.23054745, "volume": 753918.0}, {"date": "2022-10-20", "close": 0.23054745, "volume": 201107.0}, {"date": "2022-10-21", "close": 0.23054745, "volume": 152657.0}, {"date": "2022-10-24", "close": 0.216658, "volume": 164565.0}, {"date": "2022-10-25", "close": 0.216658, "volume": 171721.0}, {"date": "2022-10-26", "close": 0.216658, "volume": 52962.0}, {"date": "2022-10-27", "close": 0.224991, "volume": 45675.0}, {"date": "2022-10-28", "close": 0.224991, "volume": 58661.0}, {"date": "2022-10-31", "close": 0.224991, "volume": 244497.0}, {"date": "2022-11-01", "close": 0.216658, "volume": 144887.0}, {"date": "2022-11-02", "close": 0.224991, "volume": 6000.0}, {"date": "2022-11-03", "close": 0.216658, "volume": 55204.0}, {"date": "2022-11-04", "close": 0.216658, "volume": 3111.0}, {"date": "2022-11-07", "close": 0.224991, "volume": 22078.0}, {"date": "2022-11-08", "close": 0.216658, "volume": 340292.0}, {"date": "2022-11-09", "close": 0.24999, "volume": 382122.0}, {"date": "2022-11-10", "close": 0.233324, "volume": 166284.0}, {"date": "2022-11-11", "close": 0.24999, "volume": 531935.0}, {"date": "2022-11-14", "close": 0.233324, "volume": 477554.0}, {"date": "2022-11-15", "close": 0.24999, "volume": 172593.0}, {"date": "2022-11-16", "close": 0.24999, "volume": 283638.0}, {"date": "2022-11-17", "close": 0.233324, "volume": 100213.0}, {"date": "2022-11-18", "close": 0.24999, "volume": 153140.0}, {"date": "2022-11-21", "close": 0.233324, "volume": 170133.0}, {"date": "2022-11-22", "close": 0.216658, "volume": 922187.0}, {"date": "2022-11-23", "close": 0.224991, "volume": 41384.0}, {"date": "2022-11-24", "close": 0.233324, "volume": 273582.0}, {"date": "2022-11-25", "close": 0.24999, "volume": 380142.0}, {"date": "2022-11-28", "close": 0.24999, "volume": 59525.0}, {"date": "2022-11-29", "close": 0.241657, "volume": 109961.0}, {"date": "2022-11-30", "close": 0.24999, "volume": 241909.0}, {"date": "2022-12-01", "close": 0.24999, "volume": 124158.0}, {"date": "2022-12-02", "close": 0.24999, "volume": 309425.0}, {"date": "2022-12-05", "close": 0.299988, "volume": 1266289.0}, {"date": "2022-12-06", "close": 0.299988, "volume": 412885.0}, {"date": "2022-12-07", "close": 0.316654, "volume": 961743.0}, {"date": "2022-12-08", "close": 0.33332, "volume": 1420979.0}, {"date": "2022-12-09", "close": 0.33332, "volume": 890503.0}, {"date": "2022-12-12", "close": 0.316654, "volume": 347367.0}, {"date": "2022-12-13", "close": 0.316654, "volume": 152064.0}, {"date": "2022-12-14", "close": 0.33332, "volume": 277648.0}, {"date": "2022-12-15", "close": 0.33332, "volume": 797058.0}, {"date": "2022-12-16", "close": 0.33332, "volume": 544418.0}, {"date": "2022-12-19", "close": 0.33332, "volume": 412548.0}, {"date": "2022-12-20", "close": 0.316654, "volume": 391776.0}, {"date": "2022-12-21", "close": 0.316654, "volume": 138257.0}, {"date": "2022-12-22", "close": 0.316654, "volume": 153581.0}, {"date": "2022-12-23", "close": 0.33332, "volume": 232715.0}, {"date": "2022-12-28", "close": 0.316654, "volume": 41189.0}, {"date": "2022-12-29", "close": 0.316654, "volume": 272370.0}, {"date": "2022-12-30", "close": 0.316654, "volume": 139085.0}, {"date": "2023-01-03", "close": 0.316654, "volume": 168046.0}, {"date": "2023-01-04", "close": 0.316654, "volume": 61048.0}, {"date": "2023-01-05", "close": 0.299988, "volume": 240614.0}, {"date": "2023-01-06", "close": 0.283322, "volume": 409022.0}, {"date": "2023-01-09", "close": 0.283322, "volume": 130586.0}, {"date": "2023-01-10", "close": 0.299988, "volume": 18274.0}, {"date": "2023-01-11", "close": 0.283322, "volume": 28767.0}, {"date": "2023-01-12", "close": 0.291655, "volume": 198534.0}, {"date": "2023-01-13", "close": 0.316654, "volume": 308278.0}, {"date": "2023-01-16", "close": 0.299988, "volume": 57452.0}, {"date": "2023-01-17", "close": 0.299988, "volume": 122204.0}, {"date": "2023-01-18", "close": 0.316654, "volume": 61249.0}, {"date": "2023-01-19", "close": 0.316654, "volume": 50340.0}, {"date": "2023-01-20", "close": 0.316654, "volume": 74826.0}, {"date": "2023-01-23", "close": 0.316654, "volume": 481167.0}, {"date": "2023-01-24", "close": 0.349986, "volume": 382195.0}, {"date": "2023-01-25", "close": 0.33332, "volume": 109286.0}, {"date": "2023-01-27", "close": 0.33332, "volume": 148615.0}, {"date": "2023-01-30", "close": 0.316654, "volume": 493707.0}, {"date": "2023-01-31", "close": 0.283322, "volume": 1113006.0}, {"date": "2023-02-01", "close": 0.266656, "volume": 311646.0}, {"date": "2023-02-02", "close": 0.266656, "volume": 146198.0}, {"date": "2023-02-07", "close": 0.283322, "volume": 75985.0}, {"date": "2023-02-08", "close": 0.283322, "volume": 5189.0}, {"date": "2023-02-09", "close": 0.266656, "volume": 296596.0}, {"date": "2023-02-10", "close": 0.266656, "volume": 111025.0}, {"date": "2023-02-13", "close": 0.24999, "volume": 51925.0}, {"date": "2023-02-14", "close": 0.266656, "volume": 13981.0}, {"date": "2023-02-15", "close": 0.24999, "volume": 4200.0}, {"date": "2023-02-16", "close": 0.266656, "volume": 102924.0}, {"date": "2023-02-17", "close": 0.266656, "volume": 36001.0}, {"date": "2023-02-20", "close": 0.233324, "volume": 411327.0}, {"date": "2023-02-21", "close": 0.233324, "volume": 1135603.0}, {"date": "2023-02-22", "close": 0.216658, "volume": 208300.0}, {"date": "2023-02-23", "close": 0.233324, "volume": 102415.0}, {"date": "2023-02-24", "close": 0.216658, "volume": 292340.0}, {"date": "2023-02-27", "close": 0.216658, "volume": 47061.0}, {"date": "2023-02-28", "close": 0.216658, "volume": 64217.0}, {"date": "2023-03-01", "close": 0.199992, "volume": 7.0}, {"date": "2023-03-02", "close": 0.199992, "volume": 197983.0}, {"date": "2023-03-03", "close": 0.199992, "volume": 42191.0}, {"date": "2023-03-06", "close": 0.216658, "volume": 19570.0}, {"date": "2023-03-07", "close": 0.233324, "volume": 69003.0}, {"date": "2023-03-08", "close": 0.216658, "volume": 54005.0}, {"date": "2023-03-09", "close": 0.216658, "volume": 43131.0}, {"date": "2023-03-10", "close": 0.216658, "volume": 13741.0}, {"date": "2023-03-13", "close": 0.199992, "volume": 10200.0}, {"date": "2023-03-14", "close": 0.199992, "volume": 30805.0}, {"date": "2023-03-15", "close": 0.199992, "volume": 56834.0}, {"date": "2023-03-16", "close": 0.199992, "volume": 429191.0}, {"date": "2023-03-17", "close": 0.199992, "volume": 2000.0}, {"date": "2023-03-21", "close": 0.199992, "volume": 36547.0}, {"date": "2023-03-22", "close": 0.183326, "volume": 17491.0}, {"date": "2023-03-23", "close": 0.183326, "volume": 32268.0}, {"date": "2023-03-24", "close": 0.183326, "volume": 202802.0}, {"date": "2023-03-27", "close": 0.16666, "volume": 275183.0}, {"date": "2023-03-28", "close": 0.16666, "volume": 229510.0}, {"date": "2023-03-29", "close": 0.183326, "volume": 157114.0}, {"date": "2023-03-30", "close": 0.199992, "volume": 109953.0}, {"date": "2023-03-31", "close": 0.183326, "volume": 338007.0}, {"date": "2023-04-03", "close": 0.183326, "volume": 23773.0}, {"date": "2023-04-04", "close": 0.16666, "volume": 30629.0}, {"date": "2023-04-05", "close": 0.16666, "volume": 41879.0}, {"date": "2023-04-06", "close": 0.16666, "volume": 18435.0}, {"date": "2023-04-11", "close": 0.16666, "volume": 2400.0}, {"date": "2023-04-12", "close": 0.16666, "volume": 52013.0}, {"date": "2023-04-13", "close": 0.174993, "volume": 9210.0}, {"date": "2023-04-14", "close": 0.16666, "volume": 202176.0}, {"date": "2023-04-17", "close": 0.16666, "volume": 197176.0}, {"date": "2023-04-18", "close": 0.183326, "volume": 103162.0}, {"date": "2023-04-19", "close": 0.199992, "volume": 242355.0}, {"date": "2023-04-20", "close": 0.183326, "volume": 67475.0}, {"date": "2023-04-21", "close": 0.16666, "volume": 84003.0}, {"date": "2023-04-24", "close": 0.183326, "volume": 39681.0}, {"date": "2023-04-26", "close": 0.183326, "volume": 47467.0}, {"date": "2023-04-28", "close": 0.199992, "volume": 15220.0}, {"date": "2023-05-01", "close": 0.199992, "volume": 347633.0}, {"date": "2023-05-02", "close": 0.216658, "volume": 48516.0}, {"date": "2023-05-03", "close": 0.183326, "volume": 124438.0}, {"date": "2023-05-04", "close": 0.191659, "volume": 2296.0}, {"date": "2023-05-05", "close": 0.199992, "volume": 302250.0}, {"date": "2023-05-08", "close": 0.183326, "volume": 311168.0}, {"date": "2023-05-09", "close": 0.183326, "volume": 82428.0}, {"date": "2023-05-11", "close": 0.199992, "volume": 119145.0}, {"date": "2023-05-12", "close": 0.216658, "volume": 31204.0}, {"date": "2023-05-15", "close": 0.216658, "volume": 80071.0}, {"date": "2023-05-16", "close": 0.183326, "volume": 77616.0}, {"date": "2023-05-17", "close": 0.233324, "volume": 510333.0}, {"date": "2023-05-18", "close": 0.233324, "volume": 420160.0}, {"date": "2023-05-19", "close": 0.233324, "volume": 86305.0}, {"date": "2023-05-22", "close": 0.233324, "volume": 4500.0}, {"date": "2023-05-23", "close": 0.233324, "volume": 17611.0}, {"date": "2023-05-24", "close": 0.216658, "volume": 26001.0}, {"date": "2023-05-25", "close": 0.216658, "volume": 21110.0}, {"date": "2023-05-26", "close": 0.216658, "volume": 42862.0}, {"date": "2023-05-29", "close": 0.233324, "volume": 2817.0}, {"date": "2023-05-30", "close": 0.216658, "volume": 270281.0}, {"date": "2023-05-31", "close": 0.216658, "volume": 62954.0}, {"date": "2023-06-01", "close": 0.233324, "volume": 146395.0}, {"date": "2023-06-02", "close": 0.24999, "volume": 194152.0}, {"date": "2023-06-05", "close": 0.233324, "volume": 133198.0}, {"date": "2023-06-06", "close": 0.233324, "volume": 65098.0}, {"date": "2023-06-07", "close": 0.24999, "volume": 36003.0}, {"date": "2023-06-08", "close": 0.233324, "volume": 66963.0}, {"date": "2023-06-09", "close": 0.233324, "volume": 18421.0}, {"date": "2023-06-13", "close": 0.233324, "volume": 16875.0}, {"date": "2023-06-14", "close": 0.216658, "volume": 82665.0}, {"date": "2023-06-15", "close": 0.216658, "volume": 158574.0}, {"date": "2023-06-16", "close": 0.216658, "volume": 68414.0}, {"date": "2023-06-19", "close": 0.216658, "volume": 52898.0}, {"date": "2023-06-20", "close": 0.208325, "volume": 244848.0}, {"date": "2023-06-21", "close": 0.199992, "volume": 34979.0}, {"date": "2023-06-22", "close": 0.199992, "volume": 68431.0}, {"date": "2023-06-23", "close": 0.199992, "volume": 251922.0}, {"date": "2023-06-26", "close": 0.199992, "volume": 42636.0}, {"date": "2023-06-27", "close": 0.199992, "volume": 2473.0}, {"date": "2023-06-28", "close": 0.208325, "volume": 2704.0}, {"date": "2023-06-29", "close": 0.24999, "volume": 157623.0}, {"date": "2023-06-30", "close": 0.233324, "volume": 65247.0}, {"date": "2023-07-04", "close": 0.233324, "volume": 116996.0}, {"date": "2023-07-05", "close": 0.233324, "volume": 37705.0}, {"date": "2023-07-06", "close": 0.216658, "volume": 60929.0}, {"date": "2023-07-07", "close": 0.216658, "volume": 136692.0}, {"date": "2023-07-10", "close": 0.199992, "volume": 14053.0}, {"date": "2023-07-11", "close": 0.216658, "volume": 2400.0}, {"date": "2023-07-12", "close": 0.216658, "volume": 70583.0}, {"date": "2023-07-13", "close": 0.216658, "volume": 129229.0}, {"date": "2023-07-14", "close": 0.216658, "volume": 18515.0}, {"date": "2023-07-17", "close": 0.216658, "volume": 57002.0}, {"date": "2023-07-18", "close": 0.216658, "volume": 31362.0}, {"date": "2023-07-19", "close": 0.216658, "volume": 14153.0}, {"date": "2023-07-20", "close": 0.216658, "volume": 6000.0}, {"date": "2023-07-24", "close": 0.199992, "volume": 427794.0}, {"date": "2023-07-25", "close": 0.199992, "volume": 10683.0}, {"date": "2023-07-26", "close": 0.16666, "volume": 284462.0}, {"date": "2023-07-27", "close": 0.16666, "volume": 13255.0}, {"date": "2023-07-28", "close": 0.183326, "volume": 89242.0}, {"date": "2023-07-31", "close": 0.16666, "volume": 94802.0}, {"date": "2023-08-01", "close": 0.183326, "volume": 7800.0}, {"date": "2023-08-02", "close": 0.16666, "volume": 49168.0}, {"date": "2023-08-03", "close": 0.16666, "volume": 814489.0}, {"date": "2023-08-04", "close": 0.16666, "volume": 92742.0}, {"date": "2023-08-07", "close": 0.16666, "volume": 20610.0}, {"date": "2023-08-08", "close": 0.16666, "volume": 287126.0}, {"date": "2023-08-09", "close": 0.174993, "volume": 68043.0}, {"date": "2023-08-10", "close": 0.183326, "volume": 135681.0}, {"date": "2023-08-11", "close": 0.183326, "volume": 27274.0}, {"date": "2023-08-14", "close": 0.183326, "volume": 35358.0}, {"date": "2023-08-15", "close": 0.216658, "volume": 254418.0}, {"date": "2023-08-16", "close": 0.199992, "volume": 40784.0}, {"date": "2023-08-17", "close": 0.199992, "volume": 165317.0}, {"date": "2023-08-18", "close": 0.199992, "volume": 58705.0}, {"date": "2023-08-21", "close": 0.199992, "volume": 60533.0}, {"date": "2023-08-22", "close": 0.199992, "volume": 43146.0}, {"date": "2023-08-23", "close": 0.208325, "volume": 81294.0}, {"date": "2023-08-24", "close": 0.199992, "volume": 35401.0}, {"date": "2023-08-25", "close": 0.199992, "volume": 133482.0}, {"date": "2023-08-28", "close": 0.183326, "volume": 280992.0}, {"date": "2023-08-29", "close": 0.183326, "volume": 18263.0}, {"date": "2023-08-30", "close": 0.199992, "volume": 101998.0}, {"date": "2023-08-31", "close": 0.199992, "volume": 97237.0}, {"date": "2023-09-01", "close": 0.199992, "volume": 42911.0}, {"date": "2023-09-04", "close": 0.199992, "volume": 67377.0}, {"date": "2023-09-05", "close": 0.199992, "volume": 6000.0}, {"date": "2023-09-06", "close": 0.199992, "volume": 84399.0}, {"date": "2023-09-07", "close": 0.199992, "volume": 70583.0}, {"date": "2023-09-08", "close": 0.199992, "volume": 52284.0}, {"date": "2023-09-11", "close": 0.199992, "volume": 204282.0}, {"date": "2023-09-12", "close": 0.208325, "volume": 24901.0}, {"date": "2023-09-13", "close": 0.199992, "volume": 53642.0}, {"date": "2023-09-14", "close": 0.199992, "volume": 46458.0}, {"date": "2023-09-15", "close": 0.216658, "volume": 363074.0}, {"date": "2023-09-18", "close": 0.199992, "volume": 2728.0}, {"date": "2023-09-19", "close": 0.199992, "volume": 12000.0}, {"date": "2023-09-20", "close": 0.199992, "volume": 6000.0}, {"date": "2023-09-21", "close": 0.199992, "volume": 17768.0}, {"date": "2023-09-25", "close": 0.199992, "volume": 19801.0}, {"date": "2023-09-26", "close": 0.183326, "volume": 202308.0}, {"date": "2023-09-27", "close": 0.199992, "volume": 158755.0}, {"date": "2023-09-28", "close": 0.183326, "volume": 229636.0}, {"date": "2023-10-02", "close": 0.16666, "volume": 1369.0}, {"date": "2023-10-03", "close": 0.174993, "volume": 44921.0}, {"date": "2023-10-06", "close": 0.16666, "volume": 10730.0}, {"date": "2023-10-10", "close": 0.16666, "volume": 8123.0}, {"date": "2023-10-11", "close": 0.183326, "volume": 36001.0}, {"date": "2023-10-12", "close": 0.174993, "volume": 12000.0}, {"date": "2023-10-13", "close": 0.16666, "volume": 7826.0}, {"date": "2023-10-16", "close": 0.174993, "volume": 2733.0}, {"date": "2023-10-18", "close": 0.16666, "volume": 33670.0}, {"date": "2023-10-19", "close": 0.174993, "volume": 6000.0}, {"date": "2023-10-20", "close": 0.16666, "volume": 28885.0}, {"date": "2023-10-24", "close": 0.174993, "volume": 61794.0}, {"date": "2023-10-26", "close": 0.149994, "volume": 261072.0}, {"date": "2023-10-27", "close": 0.149994, "volume": 17035.0}, {"date": "2023-11-01", "close": 0.216658, "volume": 938977.0}, {"date": "2023-11-02", "close": 0.199992, "volume": 209371.0}, {"date": "2023-11-03", "close": 0.199992, "volume": 65545.0}, {"date": "2023-11-06", "close": 0.216658, "volume": 270067.0}, {"date": "2023-11-07", "close": 0.199992, "volume": 739480.0}, {"date": "2023-11-08", "close": 0.283322, "volume": 3035921.0}, {"date": "2023-11-09", "close": 0.33332, "volume": 3560572.0}, {"date": "2023-11-10", "close": 0.41665, "volume": 2596763.0}, {"date": "2023-11-13", "close": 0.41665, "volume": 1084371.0}, {"date": "2023-11-14", "close": 0.366652, "volume": 999291.0}, {"date": "2023-11-15", "close": 0.399984, "volume": 662573.0}, {"date": "2023-11-16", "close": 0.433316, "volume": 1796442.0}, {"date": "2023-11-17", "close": 0.466648, "volume": 809184.0}, {"date": "2023-11-20", "close": 0.433316, "volume": 1255896.0}, {"date": "2023-11-21", "close": 0.449982, "volume": 964955.0}, {"date": "2023-11-22", "close": 0.449982, "volume": 676484.0}, {"date": "2023-11-23", "close": 0.41665, "volume": 562595.0}, {"date": "2023-11-24", "close": 0.433316, "volume": 116535.0}, {"date": "2023-11-27", "close": 0.383318, "volume": 761903.0}, {"date": "2023-11-28", "close": 0.383318, "volume": 328066.0}, {"date": "2023-11-29", "close": 0.433316, "volume": 567812.0}, {"date": "2023-11-30", "close": 0.399984, "volume": 249709.0}, {"date": "2023-12-01", "close": 0.399984, "volume": 60960.0}, {"date": "2023-12-04", "close": 0.433316, "volume": 218925.0}, {"date": "2023-12-05", "close": 0.483314, "volume": 2005740.0}, {"date": "2023-12-06", "close": 0.449982, "volume": 273659.0}, {"date": "2023-12-07", "close": 0.466648, "volume": 464412.0}, {"date": "2023-12-08", "close": 0.516646, "volume": 1612714.0}, {"date": "2023-12-11", "close": 0.516646, "volume": 850176.0}, {"date": "2023-12-12", "close": 0.516646, "volume": 580823.0}, {"date": "2023-12-13", "close": 0.466648, "volume": 961370.0}, {"date": "2023-12-14", "close": 0.466648, "volume": 195434.0}, {"date": "2023-12-15", "close": 0.466648, "volume": 253160.0}, {"date": "2023-12-18", "close": 0.449982, "volume": 190506.0}, {"date": "2023-12-19", "close": 0.466648, "volume": 257483.0}, {"date": "2023-12-20", "close": 0.41665, "volume": 1002214.0}, {"date": "2023-12-21", "close": 0.399984, "volume": 152064.0}, {"date": "2023-12-22", "close": 0.41665, "volume": 148651.0}, {"date": "2023-12-27", "close": 0.466648, "volume": 564574.0}, {"date": "2023-12-28", "close": 0.483314, "volume": 486041.0}, {"date": "2023-12-29", "close": 0.483314, "volume": 112862.0}, {"date": "2024-01-02", "close": 0.483314, "volume": 68662.0}, {"date": "2024-01-03", "close": 0.433316, "volume": 266034.0}, {"date": "2024-01-04", "close": 0.466648, "volume": 67990.0}, {"date": "2024-01-05", "close": 0.41665, "volume": 24118.0}, {"date": "2024-01-08", "close": 0.449982, "volume": 99191.0}, {"date": "2024-01-09", "close": 0.399984, "volume": 837427.0}, {"date": "2024-01-10", "close": 0.41665, "volume": 263356.0}, {"date": "2024-01-11", "close": 0.41665, "volume": 42968.0}, {"date": "2024-01-12", "close": 0.433316, "volume": 100235.0}, {"date": "2024-01-15", "close": 0.41665, "volume": 148035.0}, {"date": "2024-01-16", "close": 0.349986, "volume": 485302.0}, {"date": "2024-01-17", "close": 0.116662, "volume": 1115924.0}, {"date": "2024-01-18", "close": 0.149994, "volume": 4271853.0}, {"date": "2024-01-19", "close": 0.133328, "volume": 915405.0}, {"date": "2024-01-22", "close": 0.133328, "volume": 471715.0}, {"date": "2024-01-23", "close": 0.099996, "volume": 1448912.0}, {"date": "2024-01-24", "close": 0.099996, "volume": 1814966.0}, {"date": "2024-01-25", "close": 0.099996, "volume": 521178.0}, {"date": "2024-01-29", "close": 0.08333, "volume": 1410572.0}, {"date": "2024-01-30", "close": 0.08333, "volume": 155439.0}, {"date": "2024-01-31", "close": 0.08333, "volume": 646591.0}, {"date": "2024-02-01", "close": 0.08333, "volume": 322994.0}, {"date": "2024-02-02", "close": 0.099996, "volume": 558931.0}, {"date": "2024-02-05", "close": 0.08333, "volume": 458181.0}, {"date": "2024-02-06", "close": 0.099996, "volume": 218882.0}, {"date": "2024-02-07", "close": 0.099996, "volume": 967565.0}, {"date": "2024-02-08", "close": 0.099996, "volume": 373057.0}, {"date": "2024-02-09", "close": 0.099996, "volume": 486807.0}, {"date": "2024-02-12", "close": 0.066664, "volume": 3318320.0}, {"date": "2024-02-13", "close": 0.066664, "volume": 41702.0}, {"date": "2024-02-14", "close": 0.066664, "volume": 225533.0}, {"date": "2024-02-15", "close": 0.066664, "volume": 188733.0}, {"date": "2024-02-16", "close": 0.066664, "volume": 35787.0}, {"date": "2024-02-19", "close": 0.08333, "volume": 651093.0}, {"date": "2024-02-20", "close": 0.08333, "volume": 92840.0}, {"date": "2024-02-21", "close": 0.066664, "volume": 1515.0}, {"date": "2024-02-22", "close": 0.08333, "volume": 77890.0}, {"date": "2024-02-23", "close": 0.08333, "volume": 36002.0}, {"date": "2024-02-26", "close": 0.08333, "volume": 9160.0}, {"date": "2024-02-27", "close": 0.074997, "volume": 13066.0}, {"date": "2024-02-28", "close": 0.08333, "volume": 28234.0}, {"date": "2024-02-29", "close": 0.066664, "volume": 12448.0}, {"date": "2024-03-01", "close": 0.066664, "volume": 3000.0}, {"date": "2024-03-04", "close": 0.066664, "volume": 64752.0}, {"date": "2024-03-05", "close": 0.066664, "volume": 30001.0}, {"date": "2024-03-07", "close": 0.066664, "volume": 34952.0}, {"date": "2024-03-11", "close": 0.066664, "volume": 20041.0}, {"date": "2024-03-12", "close": 0.066664, "volume": 85918.0}, {"date": "2024-03-13", "close": 0.066664, "volume": 67904.0}, {"date": "2024-03-14", "close": 0.066664, "volume": 36048.0}, {"date": "2024-03-15", "close": 0.066664, "volume": 6684.0}, {"date": "2024-03-18", "close": 0.066664, "volume": 6000.0}, {"date": "2024-03-19", "close": 0.066664, "volume": 20365.0}, {"date": "2024-03-20", "close": 0.074997, "volume": 74643.0}, {"date": "2024-03-21", "close": 0.08333, "volume": 591976.0}, {"date": "2024-03-22", "close": 0.066664, "volume": 59369.0}, {"date": "2024-03-25", "close": 0.066664, "volume": 148477.0}, {"date": "2024-03-26", "close": 0.099996, "volume": 145038.0}, {"date": "2024-03-27", "close": 0.099996, "volume": 17403.0}, {"date": "2024-03-28", "close": 0.08333, "volume": 151021.0}, {"date": "2024-04-04", "close": 0.08333, "volume": 64689.0}, {"date": "2024-04-05", "close": 0.08333, "volume": 201814.0}, {"date": "2024-04-08", "close": 0.066664, "volume": 74676.0}, {"date": "2024-04-09", "close": 0.074997, "volume": 66003.0}, {"date": "2024-04-10", "close": 0.08333, "volume": 53367.0}, {"date": "2024-04-11", "close": 0.08333, "volume": 84571.0}, {"date": "2024-04-12", "close": 0.08333, "volume": 146315.0}, {"date": "2024-04-15", "close": 0.08333, "volume": 16476.0}, {"date": "2024-04-16", "close": 0.08333, "volume": 33615.0}, {"date": "2024-04-17", "close": 0.074997, "volume": 16515.0}, {"date": "2024-04-19", "close": 0.074997, "volume": 5131.0}, {"date": "2024-04-23", "close": 0.08333, "volume": 42738.0}, {"date": "2024-04-24", "close": 0.074997, "volume": 39005.0}, {"date": "2024-04-26", "close": 0.066664, "volume": 2221332.0}, {"date": "2024-04-29", "close": 0.066664, "volume": 45002.0}, {"date": "2024-04-30", "close": 0.066664, "volume": 19802.0}, {"date": "2024-05-01", "close": 0.066664, "volume": 23400.0}, {"date": "2024-05-02", "close": 0.066664, "volume": 7200.0}, {"date": "2024-05-07", "close": 0.066664, "volume": 36001.0}, {"date": "2024-05-13", "close": 0.066664, "volume": 49202.0}, {"date": "2024-05-14", "close": 0.066664, "volume": 4054.0}, {"date": "2024-05-15", "close": 0.066664, "volume": 731521.0}, {"date": "2024-05-16", "close": 0.066664, "volume": 258455.0}, {"date": "2024-05-17", "close": 0.066664, "volume": 163379.0}, {"date": "2024-05-20", "close": 0.058331, "volume": 35098.0}, {"date": "2024-05-21", "close": 0.066664, "volume": 51469.0}, {"date": "2024-05-22", "close": 0.058331, "volume": 60002.0}, {"date": "2024-05-23", "close": 0.066664, "volume": 37873.0}, {"date": "2024-05-24", "close": 0.066664, "volume": 7500.0}, {"date": "2024-05-28", "close": 0.066664, "volume": 67338.0}, {"date": "2024-05-29", "close": 0.066664, "volume": 282611.0}, {"date": "2024-05-30", "close": 0.066664, "volume": 99754.0}, {"date": "2024-05-31", "close": 0.049998, "volume": 144006.0}, {"date": "2024-06-03", "close": 0.066664, "volume": 83852.0}, {"date": "2024-06-04", "close": 0.058331, "volume": 60349.0}, {"date": "2024-06-05", "close": 0.058331, "volume": 77436.0}, {"date": "2024-06-06", "close": 0.058331, "volume": 16956.0}, {"date": "2024-06-07", "close": 0.058331, "volume": 60798.0}, {"date": "2024-06-11", "close": 0.049998, "volume": 65085.0}, {"date": "2024-06-12", "close": 0.049998, "volume": 180932.0}, {"date": "2024-06-13", "close": 0.049998, "volume": 48724.0}, {"date": "2024-06-14", "close": 0.058331, "volume": 41378.0}, {"date": "2024-06-17", "close": 0.049998, "volume": 45002.0}, {"date": "2024-06-18", "close": 0.049998, "volume": 6083.0}, {"date": "2024-06-19", "close": 0.058331, "volume": 386820.0}, {"date": "2024-06-20", "close": 0.049998, "volume": 4500.0}, {"date": "2024-06-21", "close": 0.049998, "volume": 15161.0}, {"date": "2024-06-24", "close": 0.049998, "volume": 487634.0}, {"date": "2024-06-25", "close": 0.049998, "volume": 376130.0}, {"date": "2024-06-26", "close": 0.049998, "volume": 124324.0}, {"date": "2024-06-27", "close": 0.049998, "volume": 180927.0}, {"date": "2024-06-28", "close": 0.066664, "volume": 275468.0}, {"date": "2024-07-02", "close": 0.066664, "volume": 157.0}, {"date": "2024-07-03", "close": 0.049998, "volume": 54002.0}, {"date": "2024-07-04", "close": 0.033332, "volume": 374858.0}, {"date": "2024-07-05", "close": 0.049998, "volume": 129929.0}, {"date": "2024-07-08", "close": 0.049998, "volume": 57302.0}, {"date": "2024-07-10", "close": 0.033332, "volume": 66243.0}, {"date": "2024-07-12", "close": 0.049998, "volume": 86299.0}, {"date": "2024-07-15", "close": 0.033332, "volume": 2259.0}, {"date": "2024-07-16", "close": 0.049998, "volume": 14808.0}, {"date": "2024-07-17", "close": 0.049998, "volume": 4940.0}, {"date": "2024-07-19", "close": 0.049998, "volume": 181.0}, {"date": "2024-07-22", "close": 0.049998, "volume": 28666.0}, {"date": "2024-07-23", "close": 0.049998, "volume": 8687.0}, {"date": "2024-07-24", "close": 0.049998, "volume": 542.0}, {"date": "2024-07-29", "close": 0.049998, "volume": 1428.0}, {"date": "2024-07-30", "close": 0.041665, "volume": 15512.0}, {"date": "2024-08-02", "close": 0.049998, "volume": 62543.0}, {"date": "2024-08-05", "close": 0.049998, "volume": 120030.0}, {"date": "2024-08-06", "close": 0.049998, "volume": 49626.0}, {"date": "2024-08-07", "close": 0.049998, "volume": 1579.0}, {"date": "2024-08-12", "close": 0.066664, "volume": 988673.0}, {"date": "2024-08-13", "close": 0.049998, "volume": 85503.0}, {"date": "2024-08-14", "close": 0.049998, "volume": 100851.0}, {"date": "2024-08-15", "close": 0.049998, "volume": 824432.0}, {"date": "2024-08-16", "close": 0.049998, "volume": 46837.0}, {"date": "2024-08-19", "close": 0.049998, "volume": 123008.0}, {"date": "2024-08-20", "close": 0.041665, "volume": 480019.0}, {"date": "2024-08-21", "close": 0.049998, "volume": 42362.0}, {"date": "2024-08-22", "close": 0.033332, "volume": 60080.0}, {"date": "2024-08-27", "close": 0.041665, "volume": 210.0}, {"date": "2024-08-28", "close": 0.041665, "volume": 54522.0}, {"date": "2024-08-30", "close": 0.033332, "volume": 99957.0}, {"date": "2024-09-02", "close": 0.033332, "volume": 1087392.0}, {"date": "2024-09-03", "close": 0.033332, "volume": 60162.0}, {"date": "2024-09-04", "close": 0.041665, "volume": 36908.0}, {"date": "2024-09-05", "close": 0.041665, "volume": 320.0}, {"date": "2024-09-06", "close": 0.041665, "volume": 160.0}, {"date": "2024-09-10", "close": 0.041665, "volume": 172.0}, {"date": "2024-09-11", "close": 0.041665, "volume": 180.0}, {"date": "2024-09-12", "close": 0.033332, "volume": 2.0}, {"date": "2024-09-13", "close": 0.033332, "volume": 5807.0}, {"date": "2024-09-16", "close": 0.033332, "volume": 20024.0}, {"date": "2024-09-18", "close": 0.041665, "volume": 160.0}, {"date": "2024-09-20", "close": 0.033332, "volume": 116519.0}, {"date": "2024-09-23", "close": 0.041665, "volume": 36158.0}, {"date": "2024-09-25", "close": 0.033332, "volume": 230.0}, {"date": "2024-09-26", "close": 0.033332, "volume": 180007.0}, {"date": "2024-09-27", "close": 0.033332, "volume": 1390324.0}, {"date": "2024-09-30", "close": 0.033332, "volume": 1283275.0}, {"date": "2024-10-01", "close": 0.049998, "volume": 129452.0}, {"date": "2024-10-02", "close": 0.049998, "volume": 68375.0}, {"date": "2024-10-03", "close": 0.041665, "volume": 35262.0}, {"date": "2024-10-09", "close": 0.049998, "volume": 10000.0}, {"date": "2024-10-11", "close": 0.041665, "volume": 690.0}, {"date": "2024-10-15", "close": 0.049998, "volume": 49703.0}, {"date": "2024-10-16", "close": 0.049998, "volume": 27191.0}, {"date": "2024-10-17", "close": 0.049998, "volume": 201503.0}, {"date": "2024-10-18", "close": 0.049998, "volume": 4010.0}, {"date": "2024-10-21", "close": 0.049998, "volume": 14754.0}, {"date": "2024-10-23", "close": 0.033332, "volume": 0.0}, {"date": "2024-10-25", "close": 0.041665, "volume": 3980.0}, {"date": "2024-10-28", "close": 0.033332, "volume": 33902.0}, {"date": "2024-10-29", "close": 0.033332, "volume": 6.0}, {"date": "2024-10-30", "close": 0.033332, "volume": 720029.0}, {"date": "2024-11-01", "close": 0.041665, "volume": 21514.0}, {"date": "2024-11-04", "close": 0.041665, "volume": 98.0}, {"date": "2024-11-06", "close": 0.041665, "volume": 15412.0}, {"date": "2024-11-07", "close": 0.033332, "volume": 1589628.0}, {"date": "2024-11-08", "close": 0.033332, "volume": 447076.0}, {"date": "2024-11-12", "close": 0.033332, "volume": 268000.0}, {"date": "2024-11-13", "close": 0.033332, "volume": 48602.0}, {"date": "2024-11-14", "close": 0.033332, "volume": 30001.0}, {"date": "2024-11-15", "close": 0.033332, "volume": 111580.0}, {"date": "2024-11-18", "close": 0.033332, "volume": 59980.0}, {"date": "2024-11-19", "close": 0.033332, "volume": 12805.0}, {"date": "2024-11-20", "close": 0.033332, "volume": 600024.0}, {"date": "2024-11-21", "close": 0.033332, "volume": 502312.0}, {"date": "2024-11-22", "close": 0.041665, "volume": 24253.0}, {"date": "2024-11-25", "close": 0.033332, "volume": 369875.0}, {"date": "2024-11-26", "close": 0.016666, "volume": 81003.0}, {"date": "2024-11-27", "close": 0.033332, "volume": 105039.0}, {"date": "2024-11-28", "close": 0.033332, "volume": 60002.0}, {"date": "2024-11-29", "close": 0.033332, "volume": 97166.0}, {"date": "2024-12-02", "close": 0.033332, "volume": 138516.0}, {"date": "2024-12-03", "close": 0.033332, "volume": 207128.0}, {"date": "2024-12-04", "close": 0.033332, "volume": 45002.0}, {"date": "2024-12-06", "close": 0.033332, "volume": 30001.0}, {"date": "2024-12-09", "close": 0.033332, "volume": 15001.0}, {"date": "2024-12-10", "close": 0.033332, "volume": 50452.0}, {"date": "2024-12-11", "close": 0.033332, "volume": 387775.0}, {"date": "2024-12-12", "close": 0.033332, "volume": 69217.0}, {"date": "2024-12-13", "close": 0.024999, "volume": 42467.0}, {"date": "2024-12-16", "close": 0.033332, "volume": 18421.0}, {"date": "2024-12-19", "close": 0.033332, "volume": 75802.0}, {"date": "2025-01-02", "close": 0.033332, "volume": 60002.0}, {"date": "2025-01-03", "close": 0.033332, "volume": 22761.0}, {"date": "2025-01-06", "close": 0.033332, "volume": 21524.0}, {"date": "2025-01-07", "close": 0.024999, "volume": 900.0}, {"date": "2025-01-08", "close": 0.033332, "volume": 20751.0}, {"date": "2025-01-14", "close": 0.033332, "volume": 2082267.0}, {"date": "2025-01-15", "close": 0.033332, "volume": 30007.0}, {"date": "2025-01-20", "close": 0.024999, "volume": 190315.0}, {"date": "2025-01-21", "close": 0.033332, "volume": 15887.0}, {"date": "2025-01-23", "close": 0.024999, "volume": 0.0}, {"date": "2025-01-24", "close": 0.033332, "volume": 15431.0}, {"date": "2025-01-28", "close": 0.033332, "volume": 9619.0}, {"date": "2025-01-30", "close": 0.024999, "volume": 24641.0}, {"date": "2025-02-03", "close": 0.024999, "volume": 41942.0}, {"date": "2025-02-06", "close": 0.033332, "volume": 1407502.0}, {"date": "2025-02-07", "close": 0.033332, "volume": 360629.0}, {"date": "2025-02-10", "close": 0.024999, "volume": 21001.0}, {"date": "2025-02-12", "close": 0.024999, "volume": 3000.0}, {"date": "2025-02-13", "close": 0.024999, "volume": 4800.0}, {"date": "2025-02-14", "close": 0.033332, "volume": 30601.0}, {"date": "2025-02-20", "close": 0.033332, "volume": 15001.0}, {"date": "2025-02-24", "close": 0.024999, "volume": 0.0}, {"date": "2025-02-25", "close": 0.033332, "volume": 15001.0}, {"date": "2025-02-26", "close": 0.033332, "volume": 30001.0}, {"date": "2025-02-27", "close": 0.033332, "volume": 3000.0}, {"date": "2025-03-03", "close": 0.024999, "volume": 12000.0}, {"date": "2025-03-05", "close": 0.033332, "volume": 6000.0}, {"date": "2025-03-06", "close": 0.024999, "volume": 9032.0}, {"date": "2025-03-10", "close": 0.024999, "volume": 150006.0}, {"date": "2025-03-11", "close": 0.016666, "volume": 457536.0}, {"date": "2025-03-12", "close": 0.033332, "volume": 41703.0}, {"date": "2025-03-13", "close": 0.02, "volume": 3166782.0}, {"date": "2025-03-14", "close": 0.02, "volume": 527000.0}, {"date": "2025-03-18", "close": 0.02, "volume": 506508.0}, {"date": "2025-03-20", "close": 0.02, "volume": 24500.0}, {"date": "2025-03-25", "close": 0.02, "volume": 75000.0}, {"date": "2025-03-31", "close": 0.02, "volume": 73.0}, {"date": "2025-04-01", "close": 0.02, "volume": 47285.0}, {"date": "2025-04-07", "close": 0.02, "volume": 307375.0}, {"date": "2025-04-08", "close": 0.02, "volume": 1165737.0}, {"date": "2025-04-09", "close": 0.02, "volume": 54244.0}, {"date": "2025-04-10", "close": 0.02, "volume": 4792.0}, {"date": "2025-04-11", "close": 0.02, "volume": 81924.0}, {"date": "2025-04-16", "close": 0.02, "volume": 4792.0}, {"date": "2025-04-17", "close": 0.02, "volume": 29752.0}, {"date": "2025-04-22", "close": 0.02, "volume": 49000.0}, {"date": "2025-04-23", "close": 0.02, "volume": 50000.0}, {"date": "2025-04-28", "close": 0.02, "volume": 102501.0}, {"date": "2025-04-29", "close": 0.02, "volume": 2052469.0}, {"date": "2025-04-30", "close": 0.02, "volume": 331250.0}, {"date": "2025-05-02", "close": 0.02, "volume": 29500.0}, {"date": "2025-05-06", "close": 0.02, "volume": 68751.0}, {"date": "2025-05-09", "close": 0.02, "volume": 134535.0}, {"date": "2025-05-12", "close": 0.02, "volume": 72041.0}, {"date": "2025-05-13", "close": 0.02, "volume": 152437.0}, {"date": "2025-05-14", "close": 0.02, "volume": 79507.0}, {"date": "2025-05-16", "close": 0.02, "volume": 8390.0}, {"date": "2025-05-20", "close": 0.02, "volume": 199350.0}, {"date": "2025-05-23", "close": 0.02, "volume": 85850.0}, {"date": "2025-05-26", "close": 0.03, "volume": 1564407.0}, {"date": "2025-05-27", "close": 0.03, "volume": 255025.0}, {"date": "2025-05-28", "close": 0.03, "volume": 1460220.0}, {"date": "2025-05-29", "close": 0.04, "volume": 404955.0}, {"date": "2025-05-30", "close": 0.03, "volume": 661017.0}, {"date": "2025-06-02", "close": 0.04, "volume": 179017.0}, {"date": "2025-06-03", "close": 0.02, "volume": 4087.0}, {"date": "2025-06-04", "close": 0.02, "volume": 92783.0}, {"date": "2025-06-05", "close": 0.03, "volume": 500000.0}, {"date": "2025-06-06", "close": 0.02, "volume": 5000.0}, {"date": "2025-06-10", "close": 0.03, "volume": 2350000.0}, {"date": "2025-06-12", "close": 0.02, "volume": 107587.0}, {"date": "2025-06-13", "close": 0.02, "volume": 5344981.0}, {"date": "2025-06-16", "close": 0.02, "volume": 618490.0}, {"date": "2025-06-17", "close": 0.02, "volume": 99360.0}, {"date": "2025-06-18", "close": 0.02, "volume": 138909.0}, {"date": "2025-06-19", "close": 0.02, "volume": 158700.0}, {"date": "2025-06-20", "close": 0.02, "volume": 293403.0}, {"date": "2025-06-23", "close": 0.02, "volume": 22697.0}, {"date": "2025-06-24", "close": 0.02, "volume": 160226.0}, {"date": "2025-06-25", "close": 0.02, "volume": 50000.0}, {"date": "2025-06-26", "close": 0.02, "volume": 1698576.0}, {"date": "2025-06-27", "close": 0.02, "volume": 16461.0}, {"date": "2025-06-30", "close": 0.02, "volume": 247217.0}, {"date": "2025-07-01", "close": 0.02, "volume": 91495.0}, {"date": "2025-07-02", "close": 0.02, "volume": 306351.0}, {"date": "2025-07-03", "close": 0.02, "volume": 25000.0}, {"date": "2025-07-04", "close": 0.02, "volume": 30246.0}, {"date": "2025-07-07", "close": 0.02, "volume": 4505.0}, {"date": "2025-07-09", "close": 0.02, "volume": 28700.0}, {"date": "2025-07-10", "close": 0.03, "volume": 25003.0}, {"date": "2025-07-11", "close": 0.02, "volume": 290750.0}, {"date": "2025-07-15", "close": 0.02, "volume": 262000.0}, {"date": "2025-07-16", "close": 0.02, "volume": 10750.0}, {"date": "2025-07-17", "close": 0.02, "volume": 1250.0}, {"date": "2025-07-18", "close": 0.02, "volume": 755000.0}, {"date": "2025-07-22", "close": 0.02, "volume": 58120.0}, {"date": "2025-07-23", "close": 0.02, "volume": 59240.0}, {"date": "2025-07-24", "close": 0.03, "volume": 96269.0}, {"date": "2025-07-25", "close": 0.02, "volume": 248073.0}, {"date": "2025-07-28", "close": 0.03, "volume": 5579.0}, {"date": "2025-07-29", "close": 0.03, "volume": 3635.0}, {"date": "2025-07-30", "close": 0.02, "volume": 0.0}, {"date": "2025-07-31", "close": 0.02, "volume": 904564.0}, {"date": "2025-08-01", "close": 0.02, "volume": 91927.0}, {"date": "2025-08-04", "close": 0.02, "volume": 49090.0}, {"date": "2025-08-05", "close": 0.02, "volume": 250000.0}, {"date": "2025-08-07", "close": 0.02, "volume": 49383.0}, {"date": "2025-08-08", "close": 0.02, "volume": 125000.0}, {"date": "2025-08-11", "close": 0.02, "volume": 704387.0}, {"date": "2025-08-12", "close": 0.02, "volume": 1.0}, {"date": "2025-08-13", "close": 0.02, "volume": 2550.0}, {"date": "2025-08-15", "close": 0.02, "volume": 270068.0}, {"date": "2025-08-18", "close": 0.02, "volume": 3721.0}, {"date": "2025-08-19", "close": 0.02, "volume": 946150.0}, {"date": "2025-08-20", "close": 0.02, "volume": 105050.0}, {"date": "2025-08-21", "close": 0.02, "volume": 280000.0}, {"date": "2025-08-25", "close": 0.02, "volume": 50054.0}, {"date": "2025-08-26", "close": 0.02, "volume": 50000.0}, {"date": "2025-08-27", "close": 0.02, "volume": 160647.0}, {"date": "2025-08-28", "close": 0.02, "volume": 50245.0}, {"date": "2025-09-01", "close": 0.02, "volume": 25000.0}, {"date": "2025-09-05", "close": 0.02, "volume": 125000.0}, {"date": "2025-09-09", "close": 0.02, "volume": 3.0}, {"date": "2025-09-11", "close": 0.02, "volume": 50000.0}, {"date": "2025-09-12", "close": 0.02, "volume": 25000.0}, {"date": "2025-09-15", "close": 0.02, "volume": 101753.0}, {"date": "2025-09-16", "close": 0.02, "volume": 2034246.0}, {"date": "2025-09-17", "close": 0.04, "volume": 497292.0}, {"date": "2025-09-18", "close": 0.04, "volume": 449577.0}, {"date": "2025-09-19", "close": 0.03, "volume": 97617.0}, {"date": "2025-10-01", "close": 0.023, "volume": 571332.0}, {"date": "2025-10-02", "close": 0.021, "volume": 2297204.0}, {"date": "2025-10-03", "close": 0.022, "volume": 730691.0}, {"date": "2025-10-06", "close": 0.02, "volume": 1243290.0}, {"date": "2025-10-07", "close": 0.021, "volume": 640097.0}, {"date": "2025-10-08", "close": 0.022, "volume": 752438.0}, {"date": "2025-10-09", "close": 0.023, "volume": 1582573.0}, {"date": "2025-10-13", "close": 0.022, "volume": 182437.0}, {"date": "2025-10-14", "close": 0.022, "volume": 274000.0}, {"date": "2025-10-15", "close": 0.024, "volume": 459063.0}, {"date": "2025-10-16", "close": 0.022, "volume": 109349.0}, {"date": "2025-10-17", "close": 0.021, "volume": 86614.0}, {"date": "2025-10-20", "close": 0.022, "volume": 113617.0}, {"date": "2025-10-21", "close": 0.021, "volume": 1468681.0}, {"date": "2025-10-22", "close": 0.021, "volume": 272299.0}, {"date": "2025-10-23", "close": 0.023, "volume": 660681.0}, {"date": "2025-10-24", "close": 0.021, "volume": 1318271.0}, {"date": "2025-10-27", "close": 0.022, "volume": 146529.0}, {"date": "2025-10-28", "close": 0.022, "volume": 25000.0}, {"date": "2025-10-29", "close": 0.022, "volume": 114871.0}, {"date": "2025-10-31", "close": 0.021, "volume": 30000.0}, {"date": "2025-11-03", "close": 0.021, "volume": 94429.0}, {"date": "2025-11-04", "close": 0.021, "volume": 124691.0}, {"date": "2025-11-05", "close": 0.019, "volume": 179798.0}, {"date": "2025-11-06", "close": 0.019, "volume": 234599.0}, {"date": "2025-11-07", "close": 0.019, "volume": 3300.0}, {"date": "2025-11-10", "close": 0.021, "volume": 100000.0}, {"date": "2025-11-11", "close": 0.021, "volume": 76670.0}, {"date": "2025-11-12", "close": 0.019, "volume": 181413.0}, {"date": "2025-11-13", "close": 0.019, "volume": 18998.0}, {"date": "2025-11-14", "close": 0.019, "volume": 400010.0}, {"date": "2025-11-17", "close": 0.019, "volume": 13931.0}, {"date": "2025-11-18", "close": 0.021, "volume": 26500.0}, {"date": "2025-11-19", "close": 0.02, "volume": 75433.0}, {"date": "2025-11-20", "close": 0.019, "volume": 346697.0}, {"date": "2025-11-24", "close": 0.019, "volume": 22475.0}, {"date": "2025-11-25", "close": 0.018, "volume": 288784.0}, {"date": "2025-11-26", "close": 0.018, "volume": 111358.0}, {"date": "2025-11-27", "close": 0.019, "volume": 123592.0}, {"date": "2025-11-28", "close": 0.019, "volume": 19529.0}, {"date": "2025-12-01", "close": 0.019, "volume": 10400.0}, {"date": "2025-12-02", "close": 0.019, "volume": 45501.0}, {"date": "2025-12-03", "close": 0.019, "volume": 112500.0}, {"date": "2025-12-09", "close": 0.021, "volume": 390131.0}, {"date": "2025-12-11", "close": 0.021, "volume": 100000.0}, {"date": "2025-12-12", "close": 0.017, "volume": 2469620.0}, {"date": "2025-12-15", "close": 0.017, "volume": 400000.0}, {"date": "2025-12-16", "close": 0.018, "volume": 27778.0}, {"date": "2025-12-17", "close": 0.016, "volume": 350000.0}, {"date": "2025-12-18", "close": 0.017, "volume": 430982.0}, {"date": "2025-12-22", "close": 0.017, "volume": 610000.0}, {"date": "2025-12-23", "close": 0.014, "volume": 4123324.0}, {"date": "2025-12-29", "close": 0.016, "volume": 316210.0}, {"date": "2025-12-30", "close": 0.017, "volume": 44750.0}, {"date": "2025-12-31", "close": 0.019, "volume": 422788.0}, {"date": "2026-01-05", "close": 0.018, "volume": 228194.0}, {"date": "2026-01-06", "close": 0.017, "volume": 54526.0}, {"date": "2026-01-07", "close": 0.018, "volume": 404194.0}, {"date": "2026-01-08", "close": 0.018, "volume": 3700.0}, {"date": "2026-01-09", "close": 0.018, "volume": 34454.0}, {"date": "2026-01-13", "close": 0.018, "volume": 24901.0}, {"date": "2026-01-14", "close": 0.018, "volume": 511111.0}, {"date": "2026-01-15", "close": 0.017, "volume": 20000.0}, {"date": "2026-01-16", "close": 0.017, "volume": 6750.0}, {"date": "2026-01-19", "close": 0.017, "volume": 197575.0}, {"date": "2026-01-20", "close": 0.018, "volume": 52778.0}, {"date": "2026-01-21", "close": 0.017, "volume": 25543.0}, {"date": "2026-01-22", "close": 0.016, "volume": 298250.0}, {"date": "2026-01-23", "close": 0.017, "volume": 1090555.0}, {"date": "2026-01-27", "close": 0.017, "volume": 50000.0}, {"date": "2026-01-28", "close": 0.018, "volume": 300500.0}, {"date": "2026-01-29", "close": 0.016, "volume": 407016.0}, {"date": "2026-01-30", "close": 0.018, "volume": 967043.0}, {"date": "2026-02-04", "close": 0.016, "volume": 347965.0}, {"date": "2026-02-05", "close": 0.016, "volume": 160000.0}, {"date": "2026-02-06", "close": 0.015, "volume": 929241.0}, {"date": "2026-02-09", "close": 0.015, "volume": 112100.0}, {"date": "2026-02-10", "close": 0.015, "volume": 75000.0}, {"date": "2026-02-11", "close": 0.017, "volume": 565967.0}, {"date": "2026-02-12", "close": 0.017, "volume": 1894032.0}, {"date": "2026-02-13", "close": 0.017, "volume": 302778.0}, {"date": "2026-02-16", "close": 0.017, "volume": 411501.0}, {"date": "2026-02-17", "close": 0.018, "volume": 1080000.0}, {"date": "2026-02-19", "close": 0.017, "volume": 129322.0}, {"date": "2026-02-23", "close": 0.018, "volume": 333333.0}, {"date": "2026-02-24", "close": 0.016, "volume": 483126.0}, {"date": "2026-02-25", "close": 0.015, "volume": 277204.0}, {"date": "2026-02-26", "close": 0.016, "volume": 659891.0}, {"date": "2026-03-02", "close": 0.016, "volume": 487283.0}, {"date": "2026-03-03", "close": 0.017, "volume": 608949.0}, {"date": "2026-03-04", "close": 0.018, "volume": 25000.0}, {"date": "2026-03-05", "close": 0.017, "volume": 164636.0}, {"date": "2026-03-09", "close": 0.016, "volume": 101513.0}, {"date": "2026-03-10", "close": 0.016, "volume": 49754.0}, {"date": "2026-03-12", "close": 0.016, "volume": 211414.0}, {"date": "2026-03-13", "close": 0.016, "volume": 25000.0}, {"date": "2026-03-16", "close": 0.017, "volume": 67700.0}, {"date": "2026-03-17", "close": 0.016, "volume": 100000.0}, {"date": "2026-03-19", "close": 0.015, "volume": 408765.0}, {"date": "2026-03-20", "close": 0.015, "volume": 940256.0}, {"date": "2026-03-23", "close": 0.016, "volume": 3553108.0}, {"date": "2026-03-24", "close": 0.016, "volume": 655053.0}, {"date": "2026-03-25", "close": 0.014, "volume": 24000.0}, {"date": "2026-03-26", "close": 0.015, "volume": 1289041.0}, {"date": "2026-03-27", "close": 0.015, "volume": 1124927.0}, {"date": "2026-03-30", "close": 0.015, "volume": 525396.0}, {"date": "2026-03-31", "close": 0.014, "volume": 1317515.0}, {"date": "2026-04-07", "close": 0.014, "volume": 1160656.0}, {"date": "2026-04-08", "close": 0.014, "volume": 580963.0}, {"date": "2026-04-09", "close": 0.014, "volume": 57218.0}, {"date": "2026-04-10", "close": 0.015, "volume": 227001.0}, {"date": "2026-04-13", "close": 0.014, "volume": 1892999.0}, {"date": "2026-04-14", "close": 0.015, "volume": 38847.0}, {"date": "2026-04-15", "close": 0.0155, "volume": 1185631.0}, {"date": "2026-04-16", "close": 0.015, "volume": 200000.0}, {"date": "2026-04-17", "close": 0.014, "volume": 360610.0}, {"date": "2026-04-21", "close": 0.014, "volume": 70202.0}, {"date": "2026-04-23", "close": 0.014, "volume": 5000.0}, {"date": "2026-04-24", "close": 0.0145, "volume": 7500.0}, {"date": "2026-04-28", "close": 0.014, "volume": 618441.0}, {"date": "2026-04-29", "close": 0.015, "volume": 65166.0}, {"date": "2026-04-30", "close": 0.014, "volume": 886690.0}, {"date": "2026-05-01", "close": 0.016, "volume": 1756714.0}, {"date": "2026-05-04", "close": 0.014, "volume": 1044237.0}, {"date": "2026-05-05", "close": 0.014, "volume": 77758.0}, {"date": "2026-05-06", "close": 0.014, "volume": 143705.0}, {"date": "2026-05-08", "close": 0.014, "volume": 245450.0}, {"date": "2026-05-11", "close": 0.014, "volume": 173844.0}, {"date": "2026-05-12", "close": 0.014, "volume": 452111.0}, {"date": "2026-05-13", "close": 0.014, "volume": 535637.0}, {"date": "2026-05-14", "close": 0.014, "volume": 250010.0}, {"date": "2026-05-15", "close": 0.014, "volume": 73020.0}, {"date": "2026-05-18", "close": 0.014, "volume": 1660000.0}, {"date": "2026-05-19", "close": 0.014, "volume": 22274.0}, {"date": "2026-05-20", "close": 0.013, "volume": 500.0}, {"date": "2026-05-21", "close": 0.013, "volume": 600000.0}, {"date": "2026-05-22", "close": 0.013, "volume": 2155000.0}, {"date": "2026-05-26", "close": 0.013, "volume": 35768.0}, {"date": "2026-05-27", "close": 0.013, "volume": 19250.0}, {"date": "2026-05-28", "close": 0.012, "volume": 279807.0}, {"date": "2026-05-29", "close": 0.012, "volume": 424203.0}, {"date": "2026-06-01", "close": 0.014, "volume": 917921.0}, {"date": "2026-06-02", "close": 0.013, "volume": 2262693.0}, {"date": "2026-06-03", "close": 0.013, "volume": 29573.0}, {"date": "2026-06-04", "close": 0.013, "volume": 412727.0}, {"date": "2026-06-05", "close": 0.012, "volume": 438779.0}, {"date": "2026-06-09", "close": 0.012, "volume": 30680.0}, {"date": "2026-06-10", "close": 0.013, "volume": 458716.0}, {"date": "2026-06-11", "close": 0.013, "volume": 38462.0}, {"date": "2026-06-12", "close": 0.012, "volume": 1000000.0}, {"date": "2026-06-15", "close": 0.012, "volume": 939922.0}, {"date": "2026-06-16", "close": 0.011, "volume": 66263.0}, {"date": "2026-06-17", "close": 0.012, "volume": 590475.0}, {"date": "2026-06-18", "close": 0.013, "volume": 197227.0}, {"date": "2026-06-19", "close": 0.013, "volume": 413685.0}, {"date": "2026-06-22", "close": 0.012, "volume": 1186655.0}, {"date": "2026-06-23", "close": 0.012, "volume": 368363.0}, {"date": "2026-06-24", "close": 0.013, "volume": 907634.0}, {"date": "2026-06-26", "close": 0.012, "volume": 78664.0}, {"date": "2026-06-29", "close": 0.012, "volume": 1766135.0}, {"date": "2026-06-30", "close": 0.013, "volume": 463628.0}, {"date": "2026-07-01", "close": 0.014, "volume": 425145.0}, {"date": "2026-07-03", "close": 0.011, "volume": 1000.0}, {"date": "2026-07-07", "close": 0.012, "volume": 400001.0}, {"date": "2026-07-09", "close": 0.013, "volume": 63592.0}, {"date": "2026-07-10", "close": 0.013, "volume": 78715.0}, {"date": "2026-07-14", "close": 0.012, "volume": 2750.0}, {"date": "2026-07-15", "close": 0.012, "volume": 197250.0}, {"date": "2026-07-16", "close": 0.013, "volume": 47945.0}, {"date": "2026-07-17", "close": 0.013, "volume": 25000.0}, {"date": "2026-07-20", "close": 0.012, "volume": 53911.0}, {"date": "2026-07-21", "close": 0.014, "volume": 476149.0}, {"date": "2026-07-22", "close": 0.013, "volume": 199950.0}, {"date": "2026-07-23", "close": 0.013, "volume": 9712.0}, {"date": "2026-07-29", "close": 0.013, "volume": 342726.0}, {"date": "2026-08-04", "close": 0.012, "volume": 762768.0}, {"date": "2026-08-05", "close": 0.012, "volume": 712708.0}, {"date": "2026-08-07", "close": 0.012, "volume": 233100.0}, {"date": "2026-08-10", "close": 0.012, "volume": 521654.0}, {"date": "2026-08-14", "close": 0.013, "volume": 150000.0}, {"date": "2026-08-17", "close": 0.013, "volume": 150000.0}, {"date": "2026-08-18", "close": 0.013, "volume": 156000.0}, {"date": "2026-08-20", "close": 0.013, "volume": 120000.0}, {"date": "2026-08-21", "close": 0.012, "volume": 2078188.0}, {"date": "2026-08-24", "close": 0.012, "volume": 4498209.0}, {"date": "2026-08-25", "close": 0.014, "volume": 2172625.0}, {"date": "2026-08-26", "close": 0.014, "volume": 485517.0}, {"date": "2026-08-27", "close": 0.013, "volume": 1463898.0}, {"date": "2026-08-28", "close": 0.013, "volume": 192346.0}, {"date": "2026-09-01", "close": 0.013, "volume": 537388.0}, {"date": "2026-09-04", "close": 0.013, "volume": 13.0}, {"date": "2026-09-07", "close": 0.012, "volume": 272029.0}, {"date": "2026-09-08", "close": 0.013, "volume": 38462.0}, {"date": "2026-09-09", "close": 0.013, "volume": 199236.0}, {"date": "2026-09-14", "close": 0.012, "volume": 200076.0}, {"date": "2026-09-15", "close": 0.012, "volume": 6126.0}, {"date": "2026-09-16", "close": 0.013, "volume": 46154.0}, {"date": "2026-09-18", "close": 0.011, "volume": 715472.0}], "refreshing": true}