{"ticker": "PFT", "overview": {"name": "Pure Foods Tasmania Limited", "country": "Australia", "industry": "Food, Beverage & Tobacco"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "PFT", "has_prices": true, "as_of": "2026-09-07", "last": 0.023, "prev_close": 0.026, "change": -0.002999999999999999, "change_pct": -0.11538461538461536, "session_volume": 166397.0, "vwap_5": 0.024273466296779973, "vwap_20": 0.02296773633867793, "vwap_60": 0.02269984694945494, "vwap_250": 0.03119997105013689, "high_52w": 0.039, "low_52w": 0.016, "avg_volume_20": 99711.25, "sessions": 400, "market_cap": {"value": 6165803.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASXSH-03102030", "src": "ASX", "ticker": "PFT", "cik": "", "company": "Pure Foods Tasmania Limited", "company_raw": "Pure Foods Tasmania Limited", "who": "Australian Food Export Investments Pty Ltd, Brilliant Food Australia Pty Ltd, Matthew Abrahams and Jonathon Kontopos", "who_key": "Australian Food Export Investments Pty Ltd, Brilliant Food Australia Pty Ltd, Matthew Abrahams and Jonathon Kontopos", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Australian Food Export Investments Pty Ltd, Brilliant Food Australia Pty Ltd, Matthew Abrahams and Jonathon Kontopos is accumulating PFT \u2014 6.78% to 11.30%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03102030", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 226963}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Australian Food Export Investments Pty Ltd, Brilliant Food Australia Pty Ltd, Ma", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 11.3, "notice_date": "2026-06-19", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03102030-3A695652", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Robert Knight", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-07", "source_url": "https://www.marketindex.com.au/asx/pft", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Robert Knight", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-14", "source_url": "https://www.marketindex.com.au/asx/pft", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Cooper", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-14", "source_url": "https://www.marketindex.com.au/asx/pft", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Malcolm McAully", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-05", "source_url": "https://www.marketindex.com.au/asx/pft", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ken Fleming", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-05", "source_url": "https://www.marketindex.com.au/asx/pft", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Cooper", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-05", "source_url": "https://www.marketindex.com.au/asx/pft", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Cooper", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-02", "source_url": "https://www.marketindex.com.au/asx/pft", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Cooper", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-28", "source_url": "https://www.marketindex.com.au/asx/pft", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Cooper", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-24", "source_url": "https://www.marketindex.com.au/asx/pft", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Cooper", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-19", "source_url": "https://www.marketindex.com.au/asx/pft", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Cooper", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-17", "source_url": "https://www.marketindex.com.au/asx/pft", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ken Fleming", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-11", "source_url": "https://www.marketindex.com.au/asx/pft", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ken Fleming", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-03", "source_url": "https://www.marketindex.com.au/asx/pft", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Malcolm McAully", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-08-29", "source_url": "https://www.marketindex.com.au/asx/pft", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Cooper", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-08-28", "source_url": "https://www.marketindex.com.au/asx/pft", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Cooper", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-01-12", "source_url": "https://www.marketindex.com.au/asx/pft", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Cooper", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-01-02", "source_url": "https://www.marketindex.com.au/asx/pft", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Cooper", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-30", "source_url": "https://www.marketindex.com.au/asx/pft", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Cooper", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-11-08", "source_url": "https://www.marketindex.com.au/asx/pft", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ken Fleming", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-11-08", "source_url": "https://www.marketindex.com.au/asx/pft", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Cooper", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-11-04", "source_url": "https://www.marketindex.com.au/asx/pft", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Cooper", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-09-01", "source_url": "https://www.marketindex.com.au/asx/pft", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Malcolm McAully", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-09-01", "source_url": "https://www.marketindex.com.au/asx/pft", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ken Fleming", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-09-01", "source_url": "https://www.marketindex.com.au/asx/pft", "needs_ocr": 0}], "directors": [{"name": "Robert Knight", "first_seen": "2024-10-14", "last_seen": "2025-03-07", "status": "current", "notices": 2}, {"name": "Malcolm McAully", "first_seen": "2021-11-10", "last_seen": "2024-06-05", "status": "past", "notices": 4}, {"name": "Ken Fleming", "first_seen": "2021-11-10", "last_seen": "2024-06-05", "status": "past", "notices": 6}, {"name": "Michael Cooper", "first_seen": "2020-10-06", "last_seen": "2024-10-14", "status": "past", "notices": 22}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-26", "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/2924-03153524-3A705038"}, {"date": "2026-10-26", "form": "Periodic Reports", "title": "Appendix 4G and Corporate Governance Statement.", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153499-3A705032"}, {"date": "2026-10-26", "form": "Periodic Reports", "title": "2026 Annual report", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153494-3A705030"}, {"date": "2026-10-25", "form": "Commitments Test Entity Quarterly Reports", "title": "Quarterly Activities/Appendix 4C Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152751-3A704887"}, {"date": "2026-10-06", "form": "Security Holder Details", "title": "Initial Substantial Holder Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144862-3A703412"}], "performance": {"ticker": "PFT", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2005-12-19", "close": 134.451370755, "volume": 4518.0}, {"date": "2005-12-20", "close": 127.556428665, "volume": 1081.0}, {"date": "2005-12-21", "close": 124.10895762, "volume": 1139.0}, {"date": "2005-12-22", "close": 127.556428665, "volume": 1822.0}, {"date": "2005-12-23", "close": 131.00389971, "volume": 199.0}, {"date": "2005-12-28", "close": 131.00389971, "volume": 301.0}, {"date": "2005-12-29", "close": 131.00389971, "volume": 1134.0}, {"date": "2005-12-30", "close": 144.79378389, "volume": 1801.0}, {"date": "2006-01-03", "close": 144.79378389, "volume": 1385.0}, {"date": "2006-01-04", "close": 148.241254935, "volume": 665.0}, {"date": "2006-01-05", "close": 144.79378389, "volume": 363.0}, {"date": "2006-01-06", "close": 137.8988418, "volume": 660.0}, {"date": "2006-01-09", "close": 131.00389971, "volume": 592.0}, {"date": "2006-01-10", "close": 131.00389971, "volume": 295.0}, {"date": "2006-01-11", "close": 131.00389971, "volume": 569.0}, {"date": "2006-01-12", "close": 137.8988418, "volume": 102.0}, {"date": "2006-01-13", "close": 137.8988418, "volume": 56.0}, {"date": "2006-01-16", "close": 131.00389971, "volume": 399.0}, {"date": "2006-01-17", "close": 134.451370755, "volume": 340.0}, {"date": "2006-01-18", "close": 127.556428665, "volume": 755.0}, {"date": "2006-01-19", "close": 131.00389971, "volume": 344.0}, {"date": "2006-01-20", "close": 124.10895762, "volume": 1023.0}, {"date": "2006-01-23", "close": 127.556428665, "volume": 587.0}, {"date": "2006-01-24", "close": 127.556428665, "volume": 823.0}, {"date": "2006-01-25", "close": 127.556428665, "volume": 419.0}, {"date": "2006-01-27", "close": 124.10895762, "volume": 44.0}, {"date": "2006-01-30", "close": 127.556428665, "volume": 467.0}, {"date": "2006-01-31", "close": 131.00389971, "volume": 325.0}, {"date": "2006-02-01", "close": 124.10895762, "volume": 1991.0}, {"date": "2006-02-02", "close": 117.21401553, "volume": 653.0}, {"date": "2006-02-03", "close": 113.766544485, "volume": 576.0}, {"date": "2006-02-06", "close": 120.661486575, "volume": 145.0}, {"date": "2006-02-07", "close": 124.10895762, "volume": 566.0}, {"date": "2006-02-08", "close": 120.661486575, "volume": 270.0}, {"date": "2006-02-09", "close": 120.661486575, "volume": 90.0}, {"date": "2006-02-10", "close": 124.10895762, "volume": 367.0}, {"date": "2006-02-13", "close": 117.21401553, "volume": 319.0}, {"date": "2006-02-15", "close": 120.661486575, "volume": 313.0}, {"date": "2006-02-16", "close": 124.10895762, "volume": 145.0}, {"date": "2006-02-17", "close": 11.376654465, "volume": 4012.0}, {"date": "2006-02-20", "close": 11.72140157, "volume": 968.0}, {"date": "2006-02-21", "close": 11.376654465, "volume": 3020.0}, {"date": "2006-02-22", "close": 11.72140157, "volume": 1330.0}, {"date": "2006-02-23", "close": 11.376654465, "volume": 635.0}, {"date": "2006-02-24", "close": 11.376654465, "volume": 3079.0}, {"date": "2006-02-27", "close": 11.376654465, "volume": 579.0}, {"date": "2006-02-28", "close": 11.376654465, "volume": 580.0}, {"date": "2006-03-01", "close": 11.03190736, "volume": 5801.0}, {"date": "2006-03-02", "close": 11.376654465, "volume": 2372.0}, {"date": "2006-03-03", "close": 11.72140157, "volume": 10191.0}, {"date": "2006-03-06", "close": 12.41089578, "volume": 4405.0}, {"date": "2006-03-07", "close": 12.066148675, "volume": 1386.0}, {"date": "2006-03-08", "close": 12.066148675, "volume": 1355.0}, {"date": "2006-03-09", "close": 12.41089578, "volume": 1269.0}, {"date": "2006-03-14", "close": 12.41089578, "volume": 218.0}, {"date": "2006-03-15", "close": 11.72140157, "volume": 8347.0}, {"date": "2006-03-16", "close": 11.376654465, "volume": 580.0}, {"date": "2006-03-17", "close": 12.066148675, "volume": 2441.0}, {"date": "2006-03-20", "close": 12.066148675, "volume": 1748.0}, {"date": "2006-03-21", "close": 12.066148675, "volume": 290.0}, {"date": "2006-03-22", "close": 12.41089578, "volume": 1160.0}, {"date": "2006-03-23", "close": 12.41089578, "volume": 774.0}, {"date": "2006-03-27", "close": 11.72140157, "volume": 17266.0}, {"date": "2006-03-28", "close": 11.72140157, "volume": 3359.0}, {"date": "2006-03-29", "close": 11.72140157, "volume": 1703.0}, {"date": "2006-03-30", "close": 12.066148675, "volume": 569.0}, {"date": "2006-03-31", "close": 11.72140157, "volume": 1566.0}, {"date": "2006-04-03", "close": 11.72140157, "volume": 305.0}, {"date": "2006-04-04", "close": 11.72140157, "volume": 4066.0}, {"date": "2006-04-05", "close": 11.72140157, "volume": 1736.0}, {"date": "2006-04-06", "close": 11.72140157, "volume": 2369.0}, {"date": "2006-04-07", "close": 11.72140157, "volume": 1994.0}, {"date": "2006-04-10", "close": 11.72140157, "volume": 1751.0}, {"date": "2006-04-11", "close": 11.03190736, "volume": 48695.0}, {"date": "2006-04-12", "close": 11.03190736, "volume": 6280.0}, {"date": "2006-04-13", "close": 10.687160255, "volume": 33704.0}, {"date": "2006-04-18", "close": 10.34241315, "volume": 14701.0}, {"date": "2006-04-19", "close": 11.03190736, "volume": 4822.0}, {"date": "2006-04-20", "close": 11.376654465, "volume": 5192.0}, {"date": "2006-04-21", "close": 11.72140157, "volume": 2190.0}, {"date": "2006-04-24", "close": 11.376654465, "volume": 247.0}, {"date": "2006-04-26", "close": 12.066148675, "volume": 12217.0}, {"date": "2006-04-27", "close": 12.066148675, "volume": 1400.0}, {"date": "2006-04-28", "close": 11.72140157, "volume": 3386.0}, {"date": "2006-05-01", "close": 11.376654465, "volume": 6404.0}, {"date": "2006-05-02", "close": 12.41089578, "volume": 27405.0}, {"date": "2006-05-03", "close": 11.72140157, "volume": 2927.0}, {"date": "2006-05-04", "close": 12.41089578, "volume": 6913.0}, {"date": "2006-05-05", "close": 12.755642885, "volume": 3478.0}, {"date": "2006-05-08", "close": 12.755642885, "volume": 2843.0}, {"date": "2006-05-09", "close": 13.10038999, "volume": 4351.0}, {"date": "2006-05-10", "close": 12.755642885, "volume": 1208.0}, {"date": "2006-05-11", "close": 12.755642885, "volume": 7082.0}, {"date": "2006-05-12", "close": 13.10038999, "volume": 3336.0}, {"date": "2006-05-15", "close": 12.41089578, "volume": 2119.0}, {"date": "2006-05-16", "close": 12.41089578, "volume": 4730.0}, {"date": "2006-05-17", "close": 13.7898842, "volume": 12268.0}, {"date": "2006-05-18", "close": 13.7898842, "volume": 9157.0}, {"date": "2006-05-19", "close": 13.10038999, "volume": 5352.0}, {"date": "2006-05-22", "close": 12.755642885, "volume": 1569.0}, {"date": "2006-05-23", "close": 11.72140157, "volume": 12973.0}, {"date": "2006-05-24", "close": 12.41089578, "volume": 2925.0}, {"date": "2006-05-25", "close": 11.72140157, "volume": 1403.0}, {"date": "2006-05-26", "close": 11.376654465, "volume": 6476.0}, {"date": "2006-05-29", "close": 12.41089578, "volume": 766.0}, {"date": "2006-05-31", "close": 11.72140157, "volume": 1450.0}, {"date": "2006-06-01", "close": 11.72140157, "volume": 363.0}, {"date": "2006-06-02", "close": 11.376654465, "volume": 2304.0}, {"date": "2006-06-05", "close": 11.72140157, "volume": 254.0}, {"date": "2006-06-06", "close": 11.376654465, "volume": 109.0}, {"date": "2006-06-07", "close": 11.03190736, "volume": 6323.0}, {"date": "2006-06-08", "close": 11.376654465, "volume": 1851.0}, {"date": "2006-06-09", "close": 11.03190736, "volume": 848.0}, {"date": "2006-06-13", "close": 11.376654465, "volume": 4207.0}, {"date": "2006-06-14", "close": 10.34241315, "volume": 3191.0}, {"date": "2006-06-15", "close": 10.34241315, "volume": 10470.0}, {"date": "2006-06-16", "close": 10.34241315, "volume": 24563.0}, {"date": "2006-06-19", "close": 10.34241315, "volume": 7056.0}, {"date": "2006-06-20", "close": 10.34241315, "volume": 9427.0}, {"date": "2006-06-21", "close": 10.34241315, "volume": 290.0}, {"date": "2006-06-22", "close": 10.34241315, "volume": 12034.0}, {"date": "2006-06-23", "close": 10.34241315, "volume": 8277.0}, {"date": "2006-06-26", "close": 10.34241315, "volume": 8141.0}, {"date": "2006-06-27", "close": 10.687160255, "volume": 10016.0}, {"date": "2006-06-28", "close": 10.34241315, "volume": 10950.0}, {"date": "2006-06-29", "close": 10.34241315, "volume": 6939.0}, {"date": "2006-06-30", "close": 10.687160255, "volume": 13693.0}, {"date": "2006-07-03", "close": 10.687160255, "volume": 725.0}, {"date": "2006-07-04", "close": 10.687160255, "volume": 363.0}, {"date": "2006-07-05", "close": 11.03190736, "volume": 3430.0}, {"date": "2006-07-06", "close": 11.376654465, "volume": 4786.0}, {"date": "2006-07-07", "close": 11.72140157, "volume": 4960.0}, {"date": "2006-07-10", "close": 12.066148675, "volume": 943.0}, {"date": "2006-07-11", "close": 12.066148675, "volume": 1852.0}, {"date": "2006-07-12", "close": 11.72140157, "volume": 2879.0}, {"date": "2006-07-13", "close": 11.72140157, "volume": 1520.0}, {"date": "2006-07-14", "close": 11.376654465, "volume": 2176.0}, {"date": "2006-07-17", "close": 11.376654465, "volume": 1167.0}, {"date": "2006-07-18", "close": 10.687160255, "volume": 5091.0}, {"date": "2006-07-19", "close": 10.34241315, "volume": 3046.0}, {"date": "2006-07-20", "close": 11.03190736, "volume": 1748.0}, {"date": "2006-07-21", "close": 10.687160255, "volume": 1496.0}, {"date": "2006-07-24", "close": 9.997666045, "volume": 2901.0}, {"date": "2006-07-25", "close": 10.687160255, "volume": 218.0}, {"date": "2006-07-26", "close": 10.34241315, "volume": 3111.0}, {"date": "2006-07-27", "close": 10.34241315, "volume": 688.0}, {"date": "2006-07-31", "close": 10.34241315, "volume": 2997.0}, {"date": "2006-08-01", "close": 10.34241315, "volume": 222.0}, {"date": "2006-08-02", "close": 9.997666045, "volume": 290.0}, {"date": "2006-08-03", "close": 10.34241315, "volume": 725.0}, {"date": "2006-08-04", "close": 10.687160255, "volume": 706.0}, {"date": "2006-08-07", "close": 10.34241315, "volume": 1977.0}, {"date": "2006-08-08", "close": 10.34241315, "volume": 725.0}, {"date": "2006-08-09", "close": 10.34241315, "volume": 1450.0}, {"date": "2006-08-10", "close": 11.03190736, "volume": 1914.0}, {"date": "2006-08-14", "close": 11.03190736, "volume": 1595.0}, {"date": "2006-08-15", "close": 10.34241315, "volume": 1450.0}, {"date": "2006-08-16", "close": 10.34241315, "volume": 1949.0}, {"date": "2006-08-18", "close": 10.687160255, "volume": 1450.0}, {"date": "2006-08-21", "close": 10.34241315, "volume": 653.0}, {"date": "2006-08-22", "close": 10.34241315, "volume": 2176.0}, {"date": "2006-08-23", "close": 13.10038999, "volume": 23867.0}, {"date": "2006-08-24", "close": 12.41089578, "volume": 522.0}, {"date": "2006-08-25", "close": 12.066148675, "volume": 914.0}, {"date": "2006-08-28", "close": 11.72140157, "volume": 3945.0}, {"date": "2006-08-29", "close": 11.72140157, "volume": 2625.0}, {"date": "2006-08-30", "close": 11.72140157, "volume": 564.0}, {"date": "2006-08-31", "close": 11.03190736, "volume": 5071.0}, {"date": "2006-09-01", "close": 11.376654465, "volume": 1404.0}, {"date": "2006-09-04", "close": 12.066148675, "volume": 725.0}, {"date": "2006-09-05", "close": 12.066148675, "volume": 157.0}, {"date": "2006-09-06", "close": 11.72140157, "volume": 554.0}, {"date": "2006-09-07", "close": 11.376654465, "volume": 1088.0}, {"date": "2006-09-11", "close": 11.03190736, "volume": 1740.0}, {"date": "2006-09-13", "close": 10.687160255, "volume": 3481.0}, {"date": "2006-09-14", "close": 11.03190736, "volume": 798.0}, {"date": "2006-09-20", "close": 10.34241315, "volume": 1523.0}, {"date": "2006-09-21", "close": 11.72140157, "volume": 21951.0}, {"date": "2006-09-22", "close": 11.376654465, "volume": 4441.0}, {"date": "2006-09-25", "close": 11.72140157, "volume": 3905.0}, {"date": "2006-09-26", "close": 11.72140157, "volume": 898.0}, {"date": "2006-09-27", "close": 13.445137095, "volume": 56357.0}, {"date": "2006-09-28", "close": 13.445137095, "volume": 36773.0}, {"date": "2006-09-29", "close": 12.755642885, "volume": 29590.0}, {"date": "2006-10-03", "close": 13.10038999, "volume": 6130.0}, {"date": "2006-10-04", "close": 14.47937841, "volume": 9315.0}, {"date": "2006-10-05", "close": 14.47937841, "volume": 6570.0}, {"date": "2006-10-06", "close": 13.7898842, "volume": 11886.0}, {"date": "2006-10-09", "close": 14.134631305, "volume": 4209.0}, {"date": "2006-10-10", "close": 13.445137095, "volume": 3644.0}, {"date": "2006-10-11", "close": 13.7898842, "volume": 2966.0}, {"date": "2006-10-12", "close": 13.445137095, "volume": 3118.0}, {"date": "2006-10-13", "close": 13.7898842, "volume": 3028.0}, {"date": "2006-10-16", "close": 14.134631305, "volume": 10743.0}, {"date": "2006-10-17", "close": 13.7898842, "volume": 870.0}, {"date": "2006-10-18", "close": 13.7898842, "volume": 508.0}, {"date": "2006-10-19", "close": 13.7898842, "volume": 6041.0}, {"date": "2006-10-20", "close": 13.7898842, "volume": 7745.0}, {"date": "2006-10-23", "close": 13.445137095, "volume": 7455.0}, {"date": "2006-10-24", "close": 13.7898842, "volume": 9333.0}, {"date": "2006-10-25", "close": 13.7898842, "volume": 290.0}, {"date": "2006-10-26", "close": 13.7898842, "volume": 2938.0}, {"date": "2006-10-27", "close": 13.7898842, "volume": 5340.0}, {"date": "2006-10-30", "close": 13.7898842, "volume": 11562.0}, {"date": "2006-10-31", "close": 13.445137095, "volume": 1711.0}, {"date": "2006-11-01", "close": 13.10038999, "volume": 4786.0}, {"date": "2006-11-02", "close": 13.7898842, "volume": 653.0}, {"date": "2006-11-03", "close": 13.7898842, "volume": 2306.0}, {"date": "2006-11-06", "close": 13.7898842, "volume": 508.0}, {"date": "2006-11-07", "close": 13.445137095, "volume": 689.0}, {"date": "2006-11-08", "close": 13.445137095, "volume": 2779.0}, {"date": "2006-11-09", "close": 13.445137095, "volume": 863.0}, {"date": "2006-11-10", "close": 13.445137095, "volume": 387.0}, {"date": "2006-11-13", "close": 13.445137095, "volume": 2202.0}, {"date": "2006-11-14", "close": 13.10038999, "volume": 116.0}, {"date": "2006-11-15", "close": 12.755642885, "volume": 1095.0}, {"date": "2006-11-16", "close": 12.755642885, "volume": 1156.0}, {"date": "2006-11-17", "close": 13.10038999, "volume": 2267.0}, {"date": "2006-11-20", "close": 12.755642885, "volume": 943.0}, {"date": "2006-11-21", "close": 12.41089578, "volume": 6348.0}, {"date": "2006-11-22", "close": 11.72140157, "volume": 5810.0}, {"date": "2006-11-23", "close": 12.41089578, "volume": 1958.0}, {"date": "2006-11-24", "close": 12.41089578, "volume": 2828.0}, {"date": "2006-11-27", "close": 12.755642885, "volume": 3263.0}, {"date": "2006-11-28", "close": 12.755642885, "volume": 1467.0}, {"date": "2006-11-29", "close": 12.755642885, "volume": 975.0}, {"date": "2006-11-30", "close": 12.755642885, "volume": 1320.0}, {"date": "2006-12-01", "close": 12.755642885, "volume": 3834.0}, {"date": "2006-12-04", "close": 13.10038999, "volume": 31514.0}, {"date": "2006-12-05", "close": 12.755642885, "volume": 2205.0}, {"date": "2006-12-06", "close": 13.445137095, "volume": 4560.0}, {"date": "2006-12-07", "close": 13.7898842, "volume": 1965.0}, {"date": "2006-12-08", "close": 13.7898842, "volume": 5555.0}, {"date": "2006-12-11", "close": 12.755642885, "volume": 1533.0}, {"date": "2006-12-12", "close": 12.755642885, "volume": 1400.0}, {"date": "2006-12-13", "close": 12.755642885, "volume": 870.0}, {"date": "2006-12-14", "close": 13.10038999, "volume": 2954.0}, {"date": "2006-12-15", "close": 12.755642885, "volume": 7936.0}, {"date": "2006-12-18", "close": 12.755642885, "volume": 4051.0}, {"date": "2006-12-19", "close": 12.755642885, "volume": 1404.0}, {"date": "2006-12-20", "close": 12.41089578, "volume": 2364.0}, {"date": "2006-12-22", "close": 12.41089578, "volume": 1994.0}, {"date": "2006-12-27", "close": 12.41089578, "volume": 5052.0}, {"date": "2006-12-28", "close": 12.066148675, "volume": 780.0}, {"date": "2006-12-29", "close": 13.10038999, "volume": 2466.0}, {"date": "2007-01-02", "close": 12.755642885, "volume": 508.0}, {"date": "2007-01-03", "close": 12.41089578, "volume": 2889.0}, {"date": "2007-01-04", "close": 12.755642885, "volume": 2592.0}, {"date": "2007-01-05", "close": 13.10038999, "volume": 1595.0}, {"date": "2007-01-08", "close": 12.41089578, "volume": 363.0}, {"date": "2007-01-09", "close": 12.41089578, "volume": 539.0}, {"date": "2007-01-10", "close": 12.066148675, "volume": 518.0}, {"date": "2007-01-11", "close": 12.066148675, "volume": 3106.0}, {"date": "2007-01-12", "close": 12.41089578, "volume": 529.0}, {"date": "2007-01-15", "close": 12.066148675, "volume": 5693.0}, {"date": "2007-01-16", "close": 11.72140157, "volume": 4540.0}, {"date": "2007-01-17", "close": 11.72140157, "volume": 856.0}, {"date": "2007-01-18", "close": 11.72140157, "volume": 2248.0}, {"date": "2007-01-19", "close": 12.066148675, "volume": 1450.0}, {"date": "2007-01-22", "close": 11.03190736, "volume": 5415.0}, {"date": "2007-01-23", "close": 12.41089578, "volume": 725.0}, {"date": "2007-01-24", "close": 12.066148675, "volume": 7252.0}, {"date": "2007-01-25", "close": 11.376654465, "volume": 218.0}, {"date": "2007-01-29", "close": 11.376654465, "volume": 16824.0}, {"date": "2007-01-30", "close": 11.72140157, "volume": 2574.0}, {"date": "2007-01-31", "close": 11.72140157, "volume": 2176.0}, {"date": "2007-02-01", "close": 12.066148675, "volume": 1346.0}, {"date": "2007-02-02", "close": 11.376654465, "volume": 1424.0}, {"date": "2007-02-05", "close": 11.72140157, "volume": 1081.0}, {"date": "2007-02-06", "close": 11.03190736, "volume": 14076.0}, {"date": "2007-02-07", "close": 12.066148675, "volume": 2235.0}, {"date": "2007-02-08", "close": 12.066148675, "volume": 355.0}, {"date": "2007-02-09", "close": 11.72140157, "volume": 3266.0}, {"date": "2007-02-12", "close": 11.376654465, "volume": 1798.0}, {"date": "2007-02-13", "close": 11.72140157, "volume": 4061.0}, {"date": "2007-02-14", "close": 11.72140157, "volume": 1160.0}, {"date": "2007-02-15", "close": 11.376654465, "volume": 660.0}, {"date": "2007-02-16", "close": 12.066148675, "volume": 1595.0}, {"date": "2007-02-19", "close": 11.376654465, "volume": 1494.0}, {"date": "2007-02-20", "close": 11.376654465, "volume": 1414.0}, {"date": "2007-02-21", "close": 10.687160255, "volume": 2548.0}, {"date": "2007-02-23", "close": 11.376654465, "volume": 1233.0}, {"date": "2007-02-26", "close": 11.03190736, "volume": 26831.0}, {"date": "2007-02-27", "close": 11.03190736, "volume": 571.0}, {"date": "2007-02-28", "close": 10.687160255, "volume": 15620.0}, {"date": "2007-03-01", "close": 11.03190736, "volume": 8267.0}, {"date": "2007-03-02", "close": 10.687160255, "volume": 725.0}, {"date": "2007-03-05", "close": 10.34241315, "volume": 15382.0}, {"date": "2007-03-07", "close": 10.687160255, "volume": 2251.0}, {"date": "2007-03-08", "close": 10.687160255, "volume": 14479.0}, {"date": "2007-03-09", "close": 11.03190736, "volume": 545.0}, {"date": "2007-03-12", "close": 11.376654465, "volume": 16212.0}, {"date": "2007-03-13", "close": 11.72140157, "volume": 2958.0}, {"date": "2007-03-14", "close": 11.03190736, "volume": 1885.0}, {"date": "2007-03-15", "close": 11.03190736, "volume": 1378.0}, {"date": "2007-03-16", "close": 11.03190736, "volume": 392.0}, {"date": "2007-03-19", "close": 11.03190736, "volume": 725.0}, {"date": "2007-03-20", "close": 10.687160255, "volume": 1216.0}, {"date": "2007-03-21", "close": 10.687160255, "volume": 2001.0}, {"date": "2007-03-22", "close": 10.687160255, "volume": 1030.0}, {"date": "2007-03-23", "close": 10.687160255, "volume": 9.0}, {"date": "2007-03-26", "close": 10.687160255, "volume": 1304.0}, {"date": "2007-03-27", "close": 11.03190736, "volume": 6527.0}, {"date": "2007-03-28", "close": 11.03190736, "volume": 290.0}, {"date": "2007-03-29", "close": 11.03190736, "volume": 1624.0}, {"date": "2007-03-30", "close": 11.03190736, "volume": 3046.0}, {"date": "2007-04-02", "close": 11.03190736, "volume": 15229.0}, {"date": "2007-04-03", "close": 11.03190736, "volume": 1276.0}, {"date": "2007-04-04", "close": 11.03190736, "volume": 5388.0}, {"date": "2007-04-05", "close": 11.03190736, "volume": 7257.0}, {"date": "2007-04-10", "close": 11.376654465, "volume": 13002.0}, {"date": "2007-04-11", "close": 11.03190736, "volume": 218.0}, {"date": "2007-04-12", "close": 11.03190736, "volume": 1784.0}, {"date": "2007-04-13", "close": 11.03190736, "volume": 2094.0}, {"date": "2007-04-16", "close": 11.03190736, "volume": 3452.0}, {"date": "2007-04-17", "close": 10.687160255, "volume": 5846.0}, {"date": "2007-04-18", "close": 10.687160255, "volume": 3611.0}, {"date": "2007-04-19", "close": 10.34241315, "volume": 10152.0}, {"date": "2007-04-20", "close": 10.687160255, "volume": 2800.0}, {"date": "2007-04-23", "close": 11.72140157, "volume": 4450.0}, {"date": "2007-04-24", "close": 11.03190736, "volume": 1183.0}, {"date": "2007-04-26", "close": 11.72140157, "volume": 732.0}, {"date": "2007-04-30", "close": 11.376654465, "volume": 3205.0}, {"date": "2007-05-01", "close": 11.376654465, "volume": 826.0}, {"date": "2007-05-02", "close": 11.376654465, "volume": 145.0}, {"date": "2007-05-04", "close": 11.376654465, "volume": 3368.0}, {"date": "2007-05-07", "close": 11.03190736, "volume": 190.0}, {"date": "2007-05-08", "close": 11.03190736, "volume": 10011.0}, {"date": "2007-05-09", "close": 10.34241315, "volume": 6091.0}, {"date": "2007-05-10", "close": 11.03190736, "volume": 2490.0}, {"date": "2007-05-11", "close": 11.03190736, "volume": 3358.0}, {"date": "2007-05-14", "close": 11.03190736, "volume": 22182.0}, {"date": "2007-05-15", "close": 12.066148675, "volume": 39053.0}, {"date": "2007-05-16", "close": 12.41089578, "volume": 22792.0}, {"date": "2007-05-17", "close": 12.066148675, "volume": 11516.0}, {"date": "2007-05-18", "close": 12.066148675, "volume": 7817.0}, {"date": "2007-05-21", "close": 11.72140157, "volume": 3182.0}, {"date": "2007-05-22", "close": 11.72140157, "volume": 2988.0}, {"date": "2007-05-23", "close": 12.066148675, "volume": 7324.0}, {"date": "2007-05-24", "close": 12.41089578, "volume": 15375.0}, {"date": "2007-05-25", "close": 12.066148675, "volume": 2176.0}, {"date": "2007-05-28", "close": 12.41089578, "volume": 7310.0}, {"date": "2007-05-29", "close": 12.41089578, "volume": 9725.0}, {"date": "2007-05-30", "close": 12.41089578, "volume": 3121.0}, {"date": "2007-05-31", "close": 12.41089578, "volume": 10965.0}, {"date": "2007-06-01", "close": 12.41089578, "volume": 912.0}, {"date": "2007-06-04", "close": 12.41089578, "volume": 1150.0}, {"date": "2007-06-05", "close": 12.755642885, "volume": 1570.0}, {"date": "2007-06-06", "close": 12.755642885, "volume": 827.0}, {"date": "2007-06-07", "close": 12.41089578, "volume": 2110.0}, {"date": "2007-06-08", "close": 12.41089578, "volume": 4467.0}, {"date": "2007-06-12", "close": 13.10038999, "volume": 12260.0}, {"date": "2007-06-13", "close": 13.10038999, "volume": 6821.0}, {"date": "2007-06-14", "close": 13.10038999, "volume": 26799.0}, {"date": "2007-06-15", "close": 12.41089578, "volume": 743.0}, {"date": "2007-06-18", "close": 14.47937841, "volume": 32998.0}, {"date": "2007-06-19", "close": 14.824125515, "volume": 20131.0}, {"date": "2007-06-20", "close": 13.7898842, "volume": 20947.0}, {"date": "2007-06-21", "close": 13.7898842, "volume": 12618.0}, {"date": "2007-06-22", "close": 14.134631305, "volume": 10429.0}, {"date": "2007-06-25", "close": 14.47937841, "volume": 12127.0}, {"date": "2007-06-26", "close": 14.47937841, "volume": 37225.0}, {"date": "2007-06-27", "close": 14.824125515, "volume": 6598.0}, {"date": "2007-06-28", "close": 13.445137095, "volume": 18889.0}, {"date": "2007-06-29", "close": 14.47937841, "volume": 7933.0}, {"date": "2007-07-02", "close": 14.47937841, "volume": 20798.0}, {"date": "2007-07-03", "close": 16.203113935, "volume": 35570.0}, {"date": "2007-07-04", "close": 15.16887262, "volume": 26570.0}, {"date": "2007-07-05", "close": 18.271596565, "volume": 74959.0}, {"date": "2007-07-06", "close": 16.892608145, "volume": 115391.0}, {"date": "2007-07-09", "close": 18.271596565, "volume": 23172.0}, {"date": "2007-07-10", "close": 21.029573405, "volume": 50862.0}, {"date": "2007-07-11", "close": 21.37432051, "volume": 55448.0}, {"date": "2007-07-12", "close": 21.37432051, "volume": 26670.0}, {"date": "2007-07-13", "close": 23.098056035, "volume": 51679.0}, {"date": "2007-07-16", "close": 23.787550245, "volume": 48128.0}, {"date": "2007-07-17", "close": 24.477044455, "volume": 51798.0}, {"date": "2007-07-18", "close": 24.477044455, "volume": 55564.0}, {"date": "2007-07-19", "close": 24.13229735, "volume": 44783.0}, {"date": "2007-07-20", "close": 25.51128577, "volume": 30715.0}, {"date": "2007-07-23", "close": 35.508951815, "volume": 57834.0}, {"date": "2007-07-26", "close": 35.85369892, "volume": 95036.0}, {"date": "2007-07-27", "close": 32.40622787, "volume": 44349.0}, {"date": "2007-07-30", "close": 34.4747105, "volume": 6818.0}, {"date": "2007-07-31", "close": 35.85369892, "volume": 12161.0}, {"date": "2007-08-01", "close": 31.71673366, "volume": 22071.0}, {"date": "2007-08-02", "close": 31.02723945, "volume": 14120.0}, {"date": "2007-08-03", "close": 31.71673366, "volume": 8332.0}, {"date": "2007-08-06", "close": 28.614009715, "volume": 14720.0}, {"date": "2007-08-07", "close": 29.303503925, "volume": 6760.0}, {"date": "2007-08-08", "close": 29.64825103, "volume": 2815.0}, {"date": "2007-08-09", "close": 31.02723945, "volume": 5208.0}, {"date": "2007-08-10", "close": 29.992998135, "volume": 16195.0}, {"date": "2007-08-13", "close": 28.614009715, "volume": 6094.0}, {"date": "2007-08-14", "close": 29.303503925, "volume": 5278.0}, {"date": "2007-08-15", "close": 25.856032875, "volume": 12897.0}, {"date": "2007-08-16", "close": 22.06381472, "volume": 17413.0}, {"date": "2007-08-17", "close": 19.30583788, "volume": 21021.0}, {"date": "2007-08-20", "close": 24.82179156, "volume": 14182.0}, {"date": "2007-08-21", "close": 28.26926261, "volume": 15628.0}, {"date": "2007-08-22", "close": 28.95875682, "volume": 8319.0}, {"date": "2007-08-23", "close": 28.95875682, "volume": 5989.0}, {"date": "2007-08-24", "close": 25.51128577, "volume": 11778.0}, {"date": "2007-08-27", "close": 27.924515505, "volume": 8821.0}, {"date": "2007-08-28", "close": 27.5797684, "volume": 5558.0}, {"date": "2007-08-29", "close": 27.5797684, "volume": 5484.0}, {"date": "2007-08-30", "close": 27.235021295, "volume": 9409.0}, {"date": "2007-08-31", "close": 27.5797684, "volume": 5178.0}, {"date": "2007-09-03", "close": 26.89027419, "volume": 4067.0}, {"date": "2007-09-04", "close": 26.89027419, "volume": 1907.0}, {"date": "2007-09-05", "close": 27.235021295, "volume": 3478.0}, {"date": "2007-09-06", "close": 27.235021295, "volume": 3966.0}, {"date": "2007-09-07", "close": 26.20077998, "volume": 8011.0}, {"date": "2007-09-10", "close": 26.20077998, "volume": 5285.0}, {"date": "2007-09-11", "close": 25.166538665, "volume": 5645.0}, {"date": "2007-09-12", "close": 24.82179156, "volume": 3549.0}, {"date": "2007-09-13", "close": 24.82179156, "volume": 4540.0}, {"date": "2007-09-14", "close": 27.5797684, "volume": 12720.0}, {"date": "2007-09-17", "close": 26.89027419, "volume": 1917.0}, {"date": "2007-09-18", "close": 26.545527085, "volume": 1382.0}, {"date": "2007-09-19", "close": 27.235021295, "volume": 7598.0}, {"date": "2007-09-20", "close": 27.235021295, "volume": 2634.0}, {"date": "2007-09-21", "close": 26.20077998, "volume": 7252.0}, {"date": "2007-09-24", "close": 27.5797684, "volume": 8081.0}, {"date": "2007-09-25", "close": 27.235021295, "volume": 1437.0}, {"date": "2007-09-26", "close": 30.33774524, "volume": 9512.0}, {"date": "2007-09-27", "close": 30.682492345, "volume": 10514.0}, {"date": "2007-09-28", "close": 31.71673366, "volume": 6100.0}, {"date": "2007-10-01", "close": 31.02723945, "volume": 2364.0}, {"date": "2007-10-02", "close": 30.682492345, "volume": 4327.0}, {"date": "2007-10-03", "close": 30.682492345, "volume": 3577.0}, {"date": "2007-10-04", "close": 30.33774524, "volume": 2079.0}, {"date": "2007-10-05", "close": 31.02723945, "volume": 3199.0}, {"date": "2007-10-08", "close": 33.09572208, "volume": 19420.0}, {"date": "2007-10-09", "close": 36.54319313, "volume": 22558.0}, {"date": "2007-10-10", "close": 35.16420471, "volume": 15250.0}, {"date": "2007-10-11", "close": 34.4747105, "volume": 11505.0}, {"date": "2007-10-12", "close": 34.129963395, "volume": 5748.0}, {"date": "2007-10-15", "close": 37.92218155, "volume": 24548.0}, {"date": "2007-10-16", "close": 37.23268734, "volume": 7418.0}, {"date": "2007-10-17", "close": 38.956422865, "volume": 15090.0}, {"date": "2007-10-18", "close": 39.30116997, "volume": 8532.0}, {"date": "2007-10-19", "close": 42.403893915, "volume": 20472.0}, {"date": "2007-10-22", "close": 39.645917075, "volume": 10865.0}, {"date": "2007-10-23", "close": 40.335411285, "volume": 16680.0}, {"date": "2007-10-24", "close": 39.645917075, "volume": 6474.0}, {"date": "2007-10-25", "close": 36.887940235, "volume": 8536.0}, {"date": "2007-10-26", "close": 37.92218155, "volume": 2535.0}, {"date": "2007-10-29", "close": 39.645917075, "volume": 4276.0}, {"date": "2007-10-30", "close": 42.05914681, "volume": 19654.0}, {"date": "2007-10-31", "close": 41.024905495, "volume": 6003.0}, {"date": "2007-11-01", "close": 41.714399705, "volume": 6908.0}, {"date": "2007-11-02", "close": 41.3696526, "volume": 20298.0}, {"date": "2007-11-05", "close": 41.3696526, "volume": 12162.0}, {"date": "2007-11-06", "close": 41.3696526, "volume": 1181.0}, {"date": "2007-11-07", "close": 42.74864102, "volume": 3345.0}, {"date": "2007-11-08", "close": 42.403893915, "volume": 5670.0}, {"date": "2007-11-09", "close": 41.714399705, "volume": 4514.0}, {"date": "2007-11-12", "close": 42.05914681, "volume": 4824.0}, {"date": "2007-11-13", "close": 41.3696526, "volume": 8321.0}, {"date": "2007-11-14", "close": 41.3696526, "volume": 4303.0}, {"date": "2007-11-15", "close": 41.3696526, "volume": 3536.0}, {"date": "2007-11-16", "close": 41.3696526, "volume": 2427.0}, {"date": "2007-11-19", "close": 39.645917075, "volume": 4921.0}, {"date": "2007-11-20", "close": 41.3696526, "volume": 6985.0}, {"date": "2007-11-21", "close": 41.024905495, "volume": 3987.0}, {"date": "2007-11-22", "close": 38.61167576, "volume": 12294.0}, {"date": "2007-11-23", "close": 39.30116997, "volume": 2054.0}, {"date": "2007-11-26", "close": 38.956422865, "volume": 1935.0}, {"date": "2007-11-27", "close": 37.23268734, "volume": 1871.0}, {"date": "2007-11-28", "close": 36.887940235, "volume": 3265.0}, {"date": "2007-11-29", "close": 37.577434445, "volume": 3182.0}, {"date": "2007-11-30", "close": 36.54319313, "volume": 3632.0}, {"date": "2007-12-03", "close": 36.54319313, "volume": 2457.0}, {"date": "2007-12-04", "close": 38.61167576, "volume": 4131.0}, {"date": "2007-12-05", "close": 39.30116997, "volume": 4390.0}, {"date": "2007-12-06", "close": 40.68015839, "volume": 10131.0}, {"date": "2007-12-07", "close": 41.3696526, "volume": 4268.0}, {"date": "2007-12-10", "close": 40.68015839, "volume": 1653.0}, {"date": "2007-12-11", "close": 40.335411285, "volume": 2807.0}, {"date": "2007-12-12", "close": 39.99066418, "volume": 1091.0}, {"date": "2007-12-13", "close": 43.782882335, "volume": 24709.0}, {"date": "2007-12-14", "close": 43.782882335, "volume": 7657.0}, {"date": "2007-12-17", "close": 41.3696526, "volume": 9165.0}, {"date": "2007-12-18", "close": 44.472376545, "volume": 8352.0}, {"date": "2007-12-19", "close": 44.81712365, "volume": 6257.0}, {"date": "2007-12-20", "close": 44.472376545, "volume": 8993.0}, {"date": "2007-12-21", "close": 44.472376545, "volume": 2399.0}, {"date": "2007-12-24", "close": 44.81712365, "volume": 8582.0}, {"date": "2007-12-27", "close": 44.81712365, "volume": 7467.0}, {"date": "2007-12-28", "close": 44.81712365, "volume": 6786.0}, {"date": "2007-12-31", "close": 46.19611207, "volume": 1849.0}, {"date": "2008-01-02", "close": 51.367318645, "volume": 12754.0}, {"date": "2008-01-03", "close": 55.1595368, "volume": 20603.0}, {"date": "2008-01-04", "close": 56.53852522, "volume": 18740.0}, {"date": "2008-01-07", "close": 69.63891521, "volume": 22111.0}, {"date": "2008-01-08", "close": 58.60700785, "volume": 20090.0}, {"date": "2008-01-09", "close": 61.36498469, "volume": 8790.0}, {"date": "2008-01-10", "close": 59.29650206, "volume": 5731.0}, {"date": "2008-01-11", "close": 56.883272325, "volume": 3111.0}, {"date": "2008-01-14", "close": 56.53852522, "volume": 9973.0}, {"date": "2008-01-15", "close": 53.78054838, "volume": 3575.0}, {"date": "2008-01-16", "close": 51.71206575, "volume": 9994.0}, {"date": "2008-01-17", "close": 48.2645947, "volume": 8672.0}, {"date": "2008-01-18", "close": 42.74864102, "volume": 13869.0}, {"date": "2008-01-21", "close": 41.3696526, "volume": 11094.0}, {"date": "2008-01-22", "close": 32.40622787, "volume": 23624.0}, {"date": "2008-01-23", "close": 42.74864102, "volume": 14897.0}, {"date": "2008-01-24", "close": 44.12762944, "volume": 17593.0}, {"date": "2008-01-25", "close": 44.12762944, "volume": 14031.0}, {"date": "2008-01-29", "close": 46.19611207, "volume": 3683.0}, {"date": "2008-01-30", "close": 46.88560628, "volume": 4207.0}, {"date": "2008-01-31", "close": 46.88560628, "volume": 4310.0}, {"date": "2008-02-01", "close": 47.57510049, "volume": 2741.0}, {"date": "2008-02-04", "close": 47.919847595, "volume": 3260.0}, {"date": "2008-02-05", "close": 49.64358312, "volume": 19160.0}, {"date": "2008-02-06", "close": 47.230353385, "volume": 3328.0}, {"date": "2008-02-07", "close": 48.2645947, "volume": 1539.0}, {"date": "2008-02-08", "close": 51.02257154, "volume": 9551.0}, {"date": "2008-02-11", "close": 53.09105417, "volume": 13448.0}, {"date": "2008-02-12", "close": 52.056812855, "volume": 5759.0}, {"date": "2008-02-13", "close": 49.298836015, "volume": 7279.0}, {"date": "2008-02-14", "close": 49.988330225, "volume": 7060.0}, {"date": "2008-02-15", "close": 49.64358312, "volume": 6568.0}, {"date": "2008-02-18", "close": 46.19611207, "volume": 6339.0}, {"date": "2008-02-19", "close": 47.57510049, "volume": 4860.0}, {"date": "2008-02-20", "close": 46.88560628, "volume": 3056.0}, {"date": "2008-02-21", "close": 48.2645947, "volume": 5419.0}, {"date": "2008-02-22", "close": 47.919847595, "volume": 3941.0}, {"date": "2008-02-25", "close": 48.2645947, "volume": 4916.0}, {"date": "2008-02-26", "close": 47.230353385, "volume": 3613.0}, {"date": "2008-02-27", "close": 46.88560628, "volume": 3503.0}, {"date": "2008-02-28", "close": 43.782882335, "volume": 9923.0}, {"date": "2008-02-29", "close": 45.161870755, "volume": 1897.0}, {"date": "2008-03-03", "close": 43.093388125, "volume": 5855.0}, {"date": "2008-03-04", "close": 43.093388125, "volume": 1544.0}, {"date": "2008-03-05", "close": 43.43813523, "volume": 4021.0}, {"date": "2008-03-06", "close": 41.3696526, "volume": 3979.0}, {"date": "2008-03-07", "close": 39.30116997, "volume": 4458.0}, {"date": "2008-03-10", "close": 38.956422865, "volume": 4228.0}, {"date": "2008-03-11", "close": 35.85369892, "volume": 5392.0}, {"date": "2008-03-12", "close": 38.266928655, "volume": 7251.0}, {"date": "2008-03-13", "close": 39.645917075, "volume": 2035.0}, {"date": "2008-03-14", "close": 43.093388125, "volume": 4556.0}, {"date": "2008-03-17", "close": 40.335411285, "volume": 5655.0}, {"date": "2008-03-18", "close": 42.74864102, "volume": 8520.0}, {"date": "2008-03-19", "close": 42.05914681, "volume": 1419.0}, {"date": "2008-03-20", "close": 38.956422865, "volume": 1219.0}, {"date": "2008-03-25", "close": 38.61167576, "volume": 2555.0}, {"date": "2008-03-26", "close": 40.68015839, "volume": 3949.0}, {"date": "2008-03-27", "close": 40.68015839, "volume": 2484.0}, {"date": "2008-03-28", "close": 38.61167576, "volume": 3386.0}, {"date": "2008-03-31", "close": 36.54319313, "volume": 9081.0}, {"date": "2008-04-01", "close": 36.887940235, "volume": 5721.0}, {"date": "2008-04-02", "close": 38.266928655, "volume": 1142.0}, {"date": "2008-04-03", "close": 37.92218155, "volume": 1847.0}, {"date": "2008-04-04", "close": 39.30116997, "volume": 4801.0}, {"date": "2008-04-07", "close": 42.74864102, "volume": 10488.0}, {"date": "2008-04-08", "close": 48.2645947, "volume": 40366.0}, {"date": "2008-04-09", "close": 51.367318645, "volume": 44293.0}, {"date": "2008-04-10", "close": 53.09105417, "volume": 41872.0}, {"date": "2008-04-11", "close": 54.47004259, "volume": 20022.0}, {"date": "2008-04-14", "close": 56.53852522, "volume": 28632.0}, {"date": "2008-04-15", "close": 54.125295485, "volume": 27063.0}, {"date": "2008-04-16", "close": 54.125295485, "volume": 10310.0}, {"date": "2008-04-17", "close": 64.81245574, "volume": 38597.0}, {"date": "2008-04-18", "close": 61.36498469, "volume": 27046.0}, {"date": "2008-04-21", "close": 65.50194995, "volume": 21634.0}, {"date": "2008-04-22", "close": 63.778214425, "volume": 22701.0}, {"date": "2008-04-23", "close": 63.43346732, "volume": 12054.0}, {"date": "2008-04-24", "close": 64.81245574, "volume": 12865.0}, {"date": "2008-04-28", "close": 65.846697055, "volume": 6932.0}, {"date": "2008-04-29", "close": 64.12296153, "volume": 9855.0}, {"date": "2008-04-30", "close": 61.709731795, "volume": 7096.0}, {"date": "2008-05-01", "close": 62.74397311, "volume": 6660.0}, {"date": "2008-05-02", "close": 62.74397311, "volume": 5184.0}, {"date": "2008-05-05", "close": 62.399226005, "volume": 14572.0}, {"date": "2008-05-06", "close": 61.709731795, "volume": 7059.0}, {"date": "2008-05-07", "close": 61.36498469, "volume": 4392.0}, {"date": "2008-05-08", "close": 66.88093837, "volume": 25815.0}, {"date": "2008-05-09", "close": 64.81245574, "volume": 12845.0}, {"date": "2008-05-12", "close": 65.157202845, "volume": 9583.0}, {"date": "2008-05-13", "close": 65.50194995, "volume": 14898.0}, {"date": "2008-05-14", "close": 65.157202845, "volume": 5968.0}, {"date": "2008-05-15", "close": 63.088720215, "volume": 8552.0}, {"date": "2008-05-16", "close": 64.467708635, "volume": 8687.0}, {"date": "2008-05-19", "close": 65.50194995, "volume": 8928.0}, {"date": "2008-05-20", "close": 65.157202845, "volume": 2905.0}, {"date": "2008-05-21", "close": 63.43346732, "volume": 4536.0}, {"date": "2008-05-22", "close": 65.157202845, "volume": 9358.0}, {"date": "2008-05-23", "close": 65.846697055, "volume": 4763.0}, {"date": "2008-05-26", "close": 73.77588047, "volume": 64196.0}, {"date": "2008-05-27", "close": 82.7393052, "volume": 55248.0}, {"date": "2008-05-28", "close": 79.636581255, "volume": 27448.0}, {"date": "2008-05-29", "close": 79.636581255, "volume": 10415.0}, {"date": "2008-05-30", "close": 77.568098625, "volume": 16500.0}, {"date": "2008-06-02", "close": 80.67082257, "volume": 10523.0}, {"date": "2008-06-03", "close": 80.326075465, "volume": 5681.0}, {"date": "2008-06-04", "close": 72.39689205, "volume": 18025.0}, {"date": "2008-06-05", "close": 70.32840942, "volume": 34016.0}, {"date": "2008-06-06", "close": 70.673156525, "volume": 6448.0}, {"date": "2008-06-10", "close": 66.19144416, "volume": 16267.0}, {"date": "2008-06-11", "close": 65.50194995, "volume": 12631.0}, {"date": "2008-06-12", "close": 63.778214425, "volume": 4530.0}, {"date": "2008-06-13", "close": 66.536191265, "volume": 13056.0}, {"date": "2008-06-16", "close": 66.19144416, "volume": 9359.0}, {"date": "2008-06-17", "close": 65.50194995, "volume": 8951.0}, {"date": "2008-06-18", "close": 62.0544789, "volume": 13853.0}, {"date": "2008-06-19", "close": 61.36498469, "volume": 16117.0}, {"date": "2008-06-20", "close": 62.0544789, "volume": 6474.0}, {"date": "2008-06-23", "close": 60.67549048, "volume": 7090.0}, {"date": "2008-06-24", "close": 62.0544789, "volume": 5462.0}, {"date": "2008-06-25", "close": 58.262260745, "volume": 17852.0}, {"date": "2008-06-26", "close": 56.883272325, "volume": 6748.0}, {"date": "2008-06-27", "close": 57.572766535, "volume": 3154.0}, {"date": "2008-06-30", "close": 58.262260745, "volume": 6309.0}, {"date": "2008-07-01", "close": 56.883272325, "volume": 4486.0}, {"date": "2008-07-02", "close": 56.53852522, "volume": 5605.0}, {"date": "2008-07-03", "close": 54.125295485, "volume": 13527.0}, {"date": "2008-07-04", "close": 59.98599627, "volume": 10020.0}, {"date": "2008-07-07", "close": 59.29650206, "volume": 9095.0}, {"date": "2008-07-08", "close": 58.60700785, "volume": 5856.0}, {"date": "2008-07-09", "close": 59.98599627, "volume": 24152.0}, {"date": "2008-07-10", "close": 59.98599627, "volume": 2930.0}, {"date": "2008-07-11", "close": 61.709731795, "volume": 7620.0}, {"date": "2008-07-14", "close": 58.262260745, "volume": 3342.0}, {"date": "2008-07-15", "close": 60.67549048, "volume": 3488.0}, {"date": "2008-07-16", "close": 58.262260745, "volume": 12205.0}, {"date": "2008-07-17", "close": 58.60700785, "volume": 4252.0}, {"date": "2008-07-18", "close": 62.0544789, "volume": 7887.0}, {"date": "2008-07-21", "close": 64.81245574, "volume": 9696.0}, {"date": "2008-07-22", "close": 63.088720215, "volume": 6149.0}, {"date": "2008-07-23", "close": 60.67549048, "volume": 4045.0}, {"date": "2008-07-24", "close": 58.262260745, "volume": 376722.0}, {"date": "2008-07-25", "close": 53.435801275, "volume": 13589.0}, {"date": "2008-07-28", "close": 53.09105417, "volume": 9914.0}, {"date": "2008-07-29", "close": 48.95408891, "volume": 7189.0}, {"date": "2008-07-30", "close": 51.71206575, "volume": 3767.0}, {"date": "2008-07-31", "close": 53.78054838, "volume": 6099.0}, {"date": "2008-08-01", "close": 53.09105417, "volume": 2135.0}, {"date": "2008-08-04", "close": 51.367318645, "volume": 1958.0}, {"date": "2008-08-05", "close": 48.95408891, "volume": 17413.0}, {"date": "2008-08-06", "close": 45.50661786, "volume": 11157.0}, {"date": "2008-08-07", "close": 45.50661786, "volume": 7135.0}, {"date": "2008-08-08", "close": 45.161870755, "volume": 11253.0}, {"date": "2008-08-11", "close": 45.851364965, "volume": 8019.0}, {"date": "2008-08-12", "close": 44.472376545, "volume": 5887.0}, {"date": "2008-08-13", "close": 44.12762944, "volume": 11426.0}, {"date": "2008-08-14", "close": 48.2645947, "volume": 6367.0}, {"date": "2008-08-15", "close": 48.609341805, "volume": 1733.0}, {"date": "2008-08-18", "close": 49.988330225, "volume": 3146.0}, {"date": "2008-08-19", "close": 49.64358312, "volume": 1899.0}, {"date": "2008-08-20", "close": 49.64358312, "volume": 2479.0}, {"date": "2008-08-21", "close": 51.02257154, "volume": 10686.0}, {"date": "2008-08-22", "close": 51.367318645, "volume": 4111.0}, {"date": "2008-08-25", "close": 51.02257154, "volume": 3910.0}, {"date": "2008-08-26", "close": 51.02257154, "volume": 3631.0}, {"date": "2008-08-27", "close": 51.02257154, "volume": 2598.0}, {"date": "2008-08-28", "close": 50.677824435, "volume": 3658.0}, {"date": "2008-08-29", "close": 50.677824435, "volume": 5167.0}, {"date": "2008-09-01", "close": 49.64358312, "volume": 2782.0}, {"date": "2008-09-02", "close": 49.64358312, "volume": 3631.0}, {"date": "2008-09-03", "close": 53.09105417, "volume": 6060.0}, {"date": "2008-09-04", "close": 50.677824435, "volume": 5487.0}, {"date": "2008-09-05", "close": 47.57510049, "volume": 7408.0}, {"date": "2008-09-08", "close": 49.988330225, "volume": 2105.0}, {"date": "2008-09-09", "close": 48.2645947, "volume": 3434.0}, {"date": "2008-09-10", "close": 46.88560628, "volume": 3393.0}, {"date": "2008-09-11", "close": 46.19611207, "volume": 1997.0}, {"date": "2008-09-12", "close": 46.88560628, "volume": 2788.0}, {"date": "2008-09-15", "close": 44.81712365, "volume": 6037.0}, {"date": "2008-09-16", "close": 41.3696526, "volume": 5315.0}, {"date": "2008-09-17", "close": 40.68015839, "volume": 3054.0}, {"date": "2008-09-18", "close": 43.782882335, "volume": 19738.0}, {"date": "2008-09-19", "close": 43.093388125, "volume": 13590.0}, {"date": "2008-09-22", "close": 44.12762944, "volume": 7834.0}, {"date": "2008-09-23", "close": 43.093388125, "volume": 2857.0}, {"date": "2008-09-24", "close": 44.12762944, "volume": 4457.0}, {"date": "2008-09-25", "close": 44.81712365, "volume": 2889.0}, {"date": "2008-09-26", "close": 47.919847595, "volume": 8957.0}, {"date": "2008-09-29", "close": 48.2645947, "volume": 7621.0}, {"date": "2008-09-30", "close": 46.19611207, "volume": 8115.0}, {"date": "2008-10-01", "close": 47.57510049, "volume": 2912.0}, {"date": "2008-10-02", "close": 46.19611207, "volume": 5427.0}, {"date": "2008-10-03", "close": 43.782882335, "volume": 5541.0}, {"date": "2008-10-06", "close": 37.23268734, "volume": 6090.0}, {"date": "2008-10-07", "close": 34.819457605, "volume": 18626.0}, {"date": "2008-10-08", "close": 33.09572208, "volume": 6399.0}, {"date": "2008-10-09", "close": 29.64825103, "volume": 7453.0}, {"date": "2008-10-10", "close": 23.098056035, "volume": 10871.0}, {"date": "2008-10-13", "close": 27.235021295, "volume": 10490.0}, {"date": "2008-10-14", "close": 31.71673366, "volume": 11175.0}, {"date": "2008-10-15", "close": 28.26926261, "volume": 6074.0}, {"date": "2008-10-16", "close": 28.95875682, "volume": 6200.0}, {"date": "2008-10-17", "close": 27.235021295, "volume": 5878.0}, {"date": "2008-10-20", "close": 26.20077998, "volume": 2683.0}, {"date": "2008-10-21", "close": 26.545527085, "volume": 3307.0}, {"date": "2008-10-22", "close": 26.20077998, "volume": 4480.0}, {"date": "2008-10-23", "close": 23.44280314, "volume": 4332.0}, {"date": "2008-10-24", "close": 19.30583788, "volume": 12912.0}, {"date": "2008-10-27", "close": 17.23735525, "volume": 6540.0}, {"date": "2008-10-28", "close": 14.47937841, "volume": 22678.0}, {"date": "2008-10-29", "close": 16.892608145, "volume": 35324.0}, {"date": "2008-10-30", "close": 17.582102355, "volume": 16800.0}, {"date": "2008-10-31", "close": 21.029573405, "volume": 4209.0}, {"date": "2008-11-03", "close": 28.26926261, "volume": 15081.0}, {"date": "2008-11-04", "close": 28.26926261, "volume": 7383.0}, {"date": "2008-11-05", "close": 30.682492345, "volume": 7747.0}, {"date": "2008-11-06", "close": 26.545527085, "volume": 7691.0}, {"date": "2008-11-07", "close": 26.20077998, "volume": 6320.0}, {"date": "2008-11-10", "close": 25.51128577, "volume": 1668.0}, {"date": "2008-11-11", "close": 25.856032875, "volume": 3519.0}, {"date": "2008-11-12", "close": 23.44280314, "volume": 1737.0}, {"date": "2008-11-13", "close": 23.098056035, "volume": 1392.0}, {"date": "2008-11-14", "close": 24.477044455, "volume": 2414.0}, {"date": "2008-11-17", "close": 23.098056035, "volume": 2690.0}, {"date": "2008-11-18", "close": 20.6848263, "volume": 4288.0}, {"date": "2008-11-19", "close": 18.61634367, "volume": 3666.0}, {"date": "2008-11-20", "close": 18.271596565, "volume": 6294.0}, {"date": "2008-11-21", "close": 21.37432051, "volume": 1271.0}, {"date": "2008-11-24", "close": 22.75330893, "volume": 7001.0}, {"date": "2008-11-25", "close": 22.75330893, "volume": 1191.0}, {"date": "2008-11-26", "close": 24.13229735, "volume": 16858.0}, {"date": "2008-11-27", "close": 23.098056035, "volume": 4468.0}, {"date": "2008-11-28", "close": 23.098056035, "volume": 3329.0}, {"date": "2008-12-01", "close": 24.477044455, "volume": 3432.0}, {"date": "2008-12-02", "close": 23.44280314, "volume": 2007.0}, {"date": "2008-12-03", "close": 22.408561825, "volume": 7588.0}, {"date": "2008-12-04", "close": 21.719067615, "volume": 1299.0}, {"date": "2008-12-05", "close": 22.75330893, "volume": 258.0}, {"date": "2008-12-08", "close": 22.06381472, "volume": 1121.0}, {"date": "2008-12-09", "close": 22.06381472, "volume": 3980.0}, {"date": "2008-12-10", "close": 22.75330893, "volume": 408.0}, {"date": "2008-12-11", "close": 22.06381472, "volume": 1839.0}, {"date": "2008-12-12", "close": 20.6848263, "volume": 1293.0}, {"date": "2008-12-15", "close": 21.37432051, "volume": 334.0}, {"date": "2008-12-16", "close": 19.650584985, "volume": 2973.0}, {"date": "2008-12-17", "close": 20.6848263, "volume": 715.0}, {"date": "2008-12-18", "close": 19.650584985, "volume": 460.0}, {"date": "2008-12-19", "close": 20.340079195, "volume": 2284.0}, {"date": "2008-12-22", "close": 19.99533209, "volume": 1946.0}, {"date": "2008-12-23", "close": 20.6848263, "volume": 1294.0}, {"date": "2008-12-24", "close": 22.06381472, "volume": 1786.0}, {"date": "2008-12-29", "close": 22.06381472, "volume": 1561.0}, {"date": "2008-12-30", "close": 22.408561825, "volume": 452.0}, {"date": "2008-12-31", "close": 22.75330893, "volume": 4250.0}, {"date": "2009-01-02", "close": 20.6848263, "volume": 3155.0}, {"date": "2009-01-05", "close": 21.37432051, "volume": 3512.0}, {"date": "2009-01-06", "close": 22.75330893, "volume": 5565.0}, {"date": "2009-01-07", "close": 22.408561825, "volume": 8722.0}, {"date": "2009-01-08", "close": 22.06381472, "volume": 4112.0}, {"date": "2009-01-09", "close": 21.719067615, "volume": 3003.0}, {"date": "2009-01-12", "close": 22.06381472, "volume": 290.0}, {"date": "2009-01-13", "close": 21.719067615, "volume": 1448.0}, {"date": "2009-01-14", "close": 21.719067615, "volume": 998.0}, {"date": "2009-01-15", "close": 22.06381472, "volume": 3775.0}, {"date": "2009-01-16", "close": 21.029573405, "volume": 4251.0}, {"date": "2009-01-19", "close": 21.029573405, "volume": 1353.0}, {"date": "2009-01-20", "close": 20.340079195, "volume": 1102.0}, {"date": "2009-01-21", "close": 21.029573405, "volume": 4124.0}, {"date": "2009-01-22", "close": 22.408561825, "volume": 1130.0}, {"date": "2009-01-23", "close": 22.408561825, "volume": 1076.0}, {"date": "2009-01-27", "close": 22.06381472, "volume": 502.0}, {"date": "2009-01-28", "close": 20.6848263, "volume": 2134.0}, {"date": "2009-01-29", "close": 21.37432051, "volume": 1101.0}, {"date": "2009-01-30", "close": 21.37432051, "volume": 769.0}, {"date": "2009-02-02", "close": 19.99533209, "volume": 1137.0}, {"date": "2009-02-03", "close": 19.650584985, "volume": 3134.0}, {"date": "2009-02-04", "close": 19.99533209, "volume": 557.0}, {"date": "2009-02-05", "close": 19.99533209, "volume": 1971.0}, {"date": "2009-02-06", "close": 19.650584985, "volume": 1759.0}, {"date": "2009-02-09", "close": 20.6848263, "volume": 2802.0}, {"date": "2009-02-10", "close": 19.99533209, "volume": 2247.0}, {"date": "2009-02-11", "close": 20.6848263, "volume": 2872.0}, {"date": "2009-02-12", "close": 19.99533209, "volume": 1363.0}, {"date": "2009-02-13", "close": 19.99533209, "volume": 1089.0}, {"date": "2009-02-16", "close": 20.340079195, "volume": 435.0}, {"date": "2009-02-17", "close": 20.340079195, "volume": 2799.0}, {"date": "2009-02-18", "close": 21.029573405, "volume": 2094.0}, {"date": "2009-02-19", "close": 19.30583788, "volume": 3461.0}, {"date": "2009-02-20", "close": 19.650584985, "volume": 1061.0}, {"date": "2009-02-23", "close": 18.61634367, "volume": 3240.0}, {"date": "2009-02-24", "close": 19.30583788, "volume": 3337.0}, {"date": "2009-02-25", "close": 19.30583788, "volume": 1183.0}, {"date": "2009-02-26", "close": 20.6848263, "volume": 5273.0}, {"date": "2009-02-27", "close": 19.99533209, "volume": 2208.0}, {"date": "2009-03-02", "close": 18.961090775, "volume": 1235.0}, {"date": "2009-03-03", "close": 17.92684946, "volume": 1778.0}, {"date": "2009-03-04", "close": 17.92684946, "volume": 1589.0}, {"date": "2009-03-05", "close": 17.92684946, "volume": 261.0}, {"date": "2009-03-06", "close": 18.271596565, "volume": 506.0}, {"date": "2009-03-09", "close": 19.30583788, "volume": 1811.0}, {"date": "2009-03-10", "close": 19.30583788, "volume": 2129.0}, {"date": "2009-03-11", "close": 18.61634367, "volume": 1700.0}, {"date": "2009-03-12", "close": 18.61634367, "volume": 203.0}, {"date": "2009-03-13", "close": 18.961090775, "volume": 4038.0}, {"date": "2009-03-17", "close": 18.61634367, "volume": 1918.0}, {"date": "2009-03-18", "close": 18.61634367, "volume": 1819.0}, {"date": "2009-03-19", "close": 18.271596565, "volume": 4914.0}, {"date": "2009-03-20", "close": 17.92684946, "volume": 9318.0}, {"date": "2009-03-23", "close": 17.582102355, "volume": 4188.0}, {"date": "2009-03-24", "close": 17.92684946, "volume": 3359.0}, {"date": "2009-03-25", "close": 17.23735525, "volume": 15090.0}, {"date": "2009-03-26", "close": 18.271596565, "volume": 14545.0}, {"date": "2009-03-27", "close": 20.340079195, "volume": 14526.0}, {"date": "2009-03-30", "close": 19.650584985, "volume": 2041.0}, {"date": "2009-03-31", "close": 19.30583788, "volume": 2829.0}, {"date": "2009-04-01", "close": 18.961090775, "volume": 3769.0}, {"date": "2009-04-02", "close": 19.99533209, "volume": 3909.0}, {"date": "2009-04-03", "close": 19.650584985, "volume": 2616.0}, {"date": "2009-04-06", "close": 20.6848263, "volume": 10678.0}, {"date": "2009-04-07", "close": 25.51128577, "volume": 12537.0}, {"date": "2009-04-08", "close": 22.06381472, "volume": 3995.0}, {"date": "2009-04-09", "close": 23.787550245, "volume": 8145.0}, {"date": "2009-04-14", "close": 25.51128577, "volume": 13143.0}, {"date": "2009-04-15", "close": 24.82179156, "volume": 5301.0}, {"date": "2009-04-16", "close": 27.235021295, "volume": 14912.0}, {"date": "2009-04-17", "close": 25.856032875, "volume": 7466.0}, {"date": "2009-04-20", "close": 25.856032875, "volume": 2156.0}, {"date": "2009-04-21", "close": 24.82179156, "volume": 7564.0}, {"date": "2009-04-22", "close": 24.477044455, "volume": 1436.0}, {"date": "2009-04-23", "close": 26.20077998, "volume": 2070.0}, {"date": "2009-04-24", "close": 25.166538665, "volume": 2561.0}, {"date": "2009-04-27", "close": 25.856032875, "volume": 5039.0}, {"date": "2009-04-28", "close": 24.13229735, "volume": 7934.0}, {"date": "2009-04-29", "close": 24.82179156, "volume": 1328.0}, {"date": "2009-04-30", "close": 25.856032875, "volume": 1853.0}, {"date": "2009-05-01", "close": 25.51128577, "volume": 785.0}, {"date": "2009-05-04", "close": 24.82179156, "volume": 1501.0}, {"date": "2009-05-05", "close": 25.856032875, "volume": 3069.0}, {"date": "2009-05-06", "close": 25.166538665, "volume": 3196.0}, {"date": "2009-05-07", "close": 25.51128577, "volume": 5152.0}, {"date": "2009-05-08", "close": 28.614009715, "volume": 13144.0}, {"date": "2009-05-11", "close": 30.33774524, "volume": 18226.0}, {"date": "2009-05-12", "close": 30.33774524, "volume": 3130.0}, {"date": "2009-05-13", "close": 34.129963395, "volume": 15976.0}, {"date": "2009-05-14", "close": 31.02723945, "volume": 13787.0}, {"date": "2009-05-15", "close": 35.508951815, "volume": 9870.0}, {"date": "2009-05-18", "close": 33.09572208, "volume": 6825.0}, {"date": "2009-05-19", "close": 31.02723945, "volume": 7828.0}, {"date": "2009-05-20", "close": 32.061480765, "volume": 10903.0}, {"date": "2009-05-21", "close": 34.129963395, "volume": 7489.0}, {"date": "2009-05-22", "close": 31.71673366, "volume": 1219.0}, {"date": "2009-05-25", "close": 30.682492345, "volume": 3713.0}, {"date": "2009-05-26", "close": 31.71673366, "volume": 2041.0}, {"date": "2009-05-27", "close": 31.71673366, "volume": 2589.0}, {"date": "2009-05-28", "close": 32.061480765, "volume": 4852.0}, {"date": "2009-05-29", "close": 32.40622787, "volume": 1579.0}, {"date": "2009-06-01", "close": 35.16420471, "volume": 9778.0}, {"date": "2009-06-02", "close": 34.819457605, "volume": 22509.0}, {"date": "2009-06-03", "close": 35.16420471, "volume": 9489.0}, {"date": "2009-06-04", "close": 34.4747105, "volume": 7036.0}, {"date": "2009-06-05", "close": 33.78521629, "volume": 6520.0}, {"date": "2009-06-09", "close": 33.78521629, "volume": 4706.0}, {"date": "2009-06-10", "close": 33.78521629, "volume": 3731.0}, {"date": "2009-06-11", "close": 31.71673366, "volume": 9501.0}, {"date": "2009-06-12", "close": 31.71673366, "volume": 5864.0}, {"date": "2009-06-15", "close": 32.061480765, "volume": 8879.0}, {"date": "2009-06-16", "close": 29.64825103, "volume": 9714.0}, {"date": "2009-06-17", "close": 29.64825103, "volume": 6886.0}, {"date": "2009-06-18", "close": 30.33774524, "volume": 10151.0}, {"date": "2009-06-19", "close": 30.33774524, "volume": 6811.0}, {"date": "2009-06-22", "close": 30.33774524, "volume": 3662.0}, {"date": "2009-06-23", "close": 28.95875682, "volume": 5077.0}, {"date": "2009-06-24", "close": 29.303503925, "volume": 2466.0}, {"date": "2009-06-25", "close": 30.33774524, "volume": 4637.0}, {"date": "2009-06-26", "close": 28.95875682, "volume": 5067.0}, {"date": "2009-06-29", "close": 28.95875682, "volume": 4990.0}, {"date": "2009-06-30", "close": 29.64825103, "volume": 5335.0}, {"date": "2009-07-01", "close": 29.303503925, "volume": 1019.0}, {"date": "2009-07-02", "close": 29.992998135, "volume": 4656.0}, {"date": "2009-07-03", "close": 29.303503925, "volume": 2001.0}, {"date": "2009-07-06", "close": 29.303503925, "volume": 3511.0}, {"date": "2009-07-07", "close": 28.614009715, "volume": 1147.0}, {"date": "2009-07-08", "close": 28.614009715, "volume": 3380.0}, {"date": "2009-07-09", "close": 26.89027419, "volume": 3375.0}, {"date": "2009-07-10", "close": 26.20077998, "volume": 2495.0}, {"date": "2009-07-13", "close": 25.856032875, "volume": 332.0}, {"date": "2009-07-14", "close": 24.13229735, "volume": 8935.0}, {"date": "2009-07-15", "close": 24.13229735, "volume": 7544.0}, {"date": "2009-07-16", "close": 24.82179156, "volume": 16566.0}, {"date": "2009-07-17", "close": 26.20077998, "volume": 13524.0}, {"date": "2009-07-20", "close": 26.20077998, "volume": 4960.0}, {"date": "2009-07-21", "close": 25.856032875, "volume": 11211.0}, {"date": "2009-07-22", "close": 24.82179156, "volume": 6125.0}, {"date": "2009-07-23", "close": 25.166538665, "volume": 4830.0}, {"date": "2009-07-24", "close": 24.82179156, "volume": 12998.0}, {"date": "2009-07-27", "close": 24.82179156, "volume": 7980.0}, {"date": "2009-07-28", "close": 24.477044455, "volume": 9471.0}, {"date": "2009-07-29", "close": 28.26926261, "volume": 36110.0}, {"date": "2009-07-30", "close": 29.64825103, "volume": 27610.0}, {"date": "2009-07-31", "close": 28.26926261, "volume": 23227.0}, {"date": "2009-08-03", "close": 28.95875682, "volume": 6679.0}, {"date": "2009-08-04", "close": 27.235021295, "volume": 20758.0}, {"date": "2009-08-05", "close": 26.20077998, "volume": 11450.0}, {"date": "2009-08-06", "close": 25.856032875, "volume": 15336.0}, {"date": "2009-08-07", "close": 26.20077998, "volume": 12671.0}, {"date": "2009-08-10", "close": 27.235021295, "volume": 11118.0}, {"date": "2009-08-11", "close": 26.20077998, "volume": 10540.0}, {"date": "2009-08-12", "close": 26.545527085, "volume": 6219.0}, {"date": "2009-08-13", "close": 25.856032875, "volume": 10857.0}, {"date": "2009-08-14", "close": 25.51128577, "volume": 14045.0}, {"date": "2009-08-17", "close": 25.856032875, "volume": 13431.0}, {"date": "2009-08-18", "close": 25.166538665, "volume": 11058.0}, {"date": "2009-08-19", "close": 26.20077998, "volume": 8092.0}, {"date": "2009-08-20", "close": 24.82179156, "volume": 11790.0}, {"date": "2009-08-21", "close": 24.82179156, "volume": 7799.0}, {"date": "2009-08-24", "close": 25.166538665, "volume": 6979.0}, {"date": "2009-08-25", "close": 24.477044455, "volume": 4749.0}, {"date": "2009-08-26", "close": 25.166538665, "volume": 5040.0}, {"date": "2009-08-27", "close": 24.13229735, "volume": 7479.0}, {"date": "2009-08-28", "close": 24.13229735, "volume": 5390.0}, {"date": "2009-08-31", "close": 24.82179156, "volume": 6848.0}, {"date": "2009-09-01", "close": 24.13229735, "volume": 5258.0}, {"date": "2009-09-04", "close": 23.787550245, "volume": 36959.0}, {"date": "2009-09-07", "close": 23.787550245, "volume": 34625.0}, {"date": "2009-09-08", "close": 23.787550245, "volume": 16014.0}, {"date": "2009-09-09", "close": 23.098056035, "volume": 36270.0}, {"date": "2009-09-10", "close": 23.098056035, "volume": 17179.0}, {"date": "2009-09-11", "close": 23.44280314, "volume": 43059.0}, {"date": "2009-09-14", "close": 23.098056035, "volume": 16068.0}, {"date": "2009-09-15", "close": 22.06381472, "volume": 30375.0}, {"date": "2009-09-16", "close": 21.719067615, "volume": 16630.0}, {"date": "2009-09-17", "close": 22.06381472, "volume": 16866.0}, {"date": "2009-09-18", "close": 22.06381472, "volume": 34251.0}, {"date": "2009-09-21", "close": 22.408561825, "volume": 19543.0}, {"date": "2009-09-22", "close": 24.82179156, "volume": 77693.0}, {"date": "2009-09-23", "close": 25.166538665, "volume": 33141.0}, {"date": "2009-09-24", "close": 24.13229735, "volume": 22130.0}, {"date": "2009-09-25", "close": 23.787550245, "volume": 11801.0}, {"date": "2009-09-28", "close": 22.75330893, "volume": 12960.0}, {"date": "2009-09-29", "close": 22.75330893, "volume": 4973.0}, {"date": "2009-09-30", "close": 23.098056035, "volume": 7882.0}, {"date": "2009-10-01", "close": 23.44280314, "volume": 28656.0}, {"date": "2009-10-02", "close": 24.82179156, "volume": 28976.0}, {"date": "2009-10-05", "close": 25.166538665, "volume": 12400.0}, {"date": "2009-10-06", "close": 24.477044455, "volume": 22051.0}, {"date": "2009-10-07", "close": 24.477044455, "volume": 7783.0}, {"date": "2009-10-08", "close": 24.82179156, "volume": 18283.0}, {"date": "2009-10-09", "close": 24.82179156, "volume": 12569.0}, {"date": "2009-10-12", "close": 25.166538665, "volume": 6795.0}, {"date": "2009-10-13", "close": 28.26926261, "volume": 69745.0}, {"date": "2009-10-14", "close": 26.89027419, "volume": 40143.0}, {"date": "2009-10-15", "close": 26.20077998, "volume": 27273.0}, {"date": "2009-10-16", "close": 27.235021295, "volume": 23116.0}, {"date": "2009-10-19", "close": 27.5797684, "volume": 25251.0}, {"date": "2009-10-20", "close": 27.235021295, "volume": 26044.0}, {"date": "2009-10-21", "close": 28.26926261, "volume": 20811.0}, {"date": "2009-10-22", "close": 26.89027419, "volume": 27191.0}, {"date": "2009-10-23", "close": 26.20077998, "volume": 14501.0}, {"date": "2009-10-26", "close": 27.5797684, "volume": 15833.0}, {"date": "2009-10-27", "close": 27.235021295, "volume": 33697.0}, {"date": "2009-10-28", "close": 26.89027419, "volume": 33256.0}, {"date": "2009-10-29", "close": 26.20077998, "volume": 44178.0}, {"date": "2009-10-30", "close": 26.545527085, "volume": 21174.0}, {"date": "2009-11-02", "close": 25.856032875, "volume": 10808.0}, {"date": "2009-11-03", "close": 25.166538665, "volume": 3245.0}, {"date": "2009-11-04", "close": 24.82179156, "volume": 18616.0}, {"date": "2009-11-05", "close": 24.13229735, "volume": 8939.0}, {"date": "2009-11-06", "close": 24.82179156, "volume": 4086.0}, {"date": "2009-11-09", "close": 25.166538665, "volume": 11805.0}, {"date": "2009-11-10", "close": 25.51128577, "volume": 9435.0}, {"date": "2009-11-11", "close": 25.856032875, "volume": 3408.0}, {"date": "2009-11-12", "close": 25.856032875, "volume": 18608.0}, {"date": "2009-11-13", "close": 25.166538665, "volume": 10117.0}, {"date": "2009-11-16", "close": 25.51128577, "volume": 10908.0}, {"date": "2009-11-17", "close": 26.89027419, "volume": 28313.0}, {"date": "2009-11-18", "close": 26.545527085, "volume": 4021.0}, {"date": "2009-11-19", "close": 26.545527085, "volume": 4481.0}, {"date": "2009-11-20", "close": 26.545527085, "volume": 5417.0}, {"date": "2009-11-23", "close": 24.82179156, "volume": 14269.0}, {"date": "2009-11-24", "close": 24.82179156, "volume": 8406.0}, {"date": "2009-11-25", "close": 24.82179156, "volume": 3623.0}, {"date": "2009-11-26", "close": 24.477044455, "volume": 4880.0}, {"date": "2009-11-27", "close": 23.44280314, "volume": 12839.0}, {"date": "2009-11-30", "close": 23.44280314, "volume": 5655.0}, {"date": "2009-12-01", "close": 24.477044455, "volume": 5735.0}, {"date": "2009-12-02", "close": 23.787550245, "volume": 9132.0}, {"date": "2009-12-03", "close": 24.13229735, "volume": 4251.0}, {"date": "2009-12-04", "close": 24.82179156, "volume": 7596.0}, {"date": "2009-12-07", "close": 24.477044455, "volume": 5732.0}, {"date": "2009-12-08", "close": 23.44280314, "volume": 13588.0}, {"date": "2009-12-09", "close": 24.13229735, "volume": 7313.0}, {"date": "2009-12-10", "close": 23.787550245, "volume": 1453.0}, {"date": "2009-12-11", "close": 23.098056035, "volume": 4455.0}, {"date": "2009-12-14", "close": 23.44280314, "volume": 12174.0}, {"date": "2009-12-15", "close": 24.477044455, "volume": 4831.0}, {"date": "2009-12-16", "close": 24.82179156, "volume": 7214.0}, {"date": "2009-12-17", "close": 25.166538665, "volume": 5057.0}, {"date": "2009-12-18", "close": 25.166538665, "volume": 9004.0}, {"date": "2009-12-21", "close": 24.82179156, "volume": 5265.0}, {"date": "2009-12-22", "close": 24.477044455, "volume": 2745.0}, {"date": "2009-12-23", "close": 25.166538665, "volume": 6002.0}, {"date": "2009-12-24", "close": 24.82179156, "volume": 1561.0}, {"date": "2009-12-29", "close": 25.51128577, "volume": 14796.0}, {"date": "2009-12-30", "close": 25.51128577, "volume": 3978.0}, {"date": "2009-12-31", "close": 24.82179156, "volume": 6021.0}, {"date": "2010-01-04", "close": 24.477044455, "volume": 3794.0}, {"date": "2010-01-05", "close": 25.166538665, "volume": 11532.0}, {"date": "2010-01-06", "close": 25.856032875, "volume": 12675.0}, {"date": "2010-01-07", "close": 26.20077998, "volume": 31133.0}, {"date": "2010-01-08", "close": 29.992998135, "volume": 97312.0}, {"date": "2010-01-11", "close": 31.02723945, "volume": 66863.0}, {"date": "2010-01-12", "close": 29.992998135, "volume": 50503.0}, {"date": "2010-01-13", "close": 31.02723945, "volume": 13989.0}, {"date": "2010-01-14", "close": 29.303503925, "volume": 24367.0}, {"date": "2010-01-15", "close": 29.992998135, "volume": 10675.0}, {"date": "2010-01-18", "close": 30.33774524, "volume": 11364.0}, {"date": "2010-01-19", "close": 29.64825103, "volume": 4011.0}, {"date": "2010-01-20", "close": 29.992998135, "volume": 4442.0}, {"date": "2010-01-21", "close": 28.95875682, "volume": 9393.0}, {"date": "2010-01-22", "close": 28.26926261, "volume": 18279.0}, {"date": "2010-01-25", "close": 27.235021295, "volume": 12265.0}, {"date": "2010-01-27", "close": 27.5797684, "volume": 14819.0}, {"date": "2010-01-28", "close": 26.545527085, "volume": 10617.0}, {"date": "2010-01-29", "close": 24.477044455, "volume": 29384.0}, {"date": "2010-02-01", "close": 24.13229735, "volume": 13881.0}, {"date": "2010-02-02", "close": 26.20077998, "volume": 20563.0}, {"date": "2010-02-03", "close": 26.20077998, "volume": 15781.0}, {"date": "2010-02-04", "close": 25.856032875, "volume": 5877.0}, {"date": "2010-02-05", "close": 24.13229735, "volume": 24687.0}, {"date": "2010-02-08", "close": 24.82179156, "volume": 20642.0}, {"date": "2010-02-09", "close": 24.477044455, "volume": 5552.0}, {"date": "2010-02-10", "close": 24.82179156, "volume": 8126.0}, {"date": "2010-02-11", "close": 25.856032875, "volume": 6616.0}, {"date": "2010-02-12", "close": 26.89027419, "volume": 13810.0}, {"date": "2010-02-15", "close": 26.20077998, "volume": 10659.0}, {"date": "2010-02-16", "close": 26.545527085, "volume": 5591.0}, {"date": "2010-02-17", "close": 27.924515505, "volume": 33020.0}, {"date": "2010-02-18", "close": 27.924515505, "volume": 9058.0}, {"date": "2010-02-19", "close": 27.5797684, "volume": 30915.0}, {"date": "2010-02-22", "close": 29.303503925, "volume": 36854.0}, {"date": "2010-02-23", "close": 28.614009715, "volume": 14726.0}, {"date": "2010-02-24", "close": 28.26926261, "volume": 9060.0}, {"date": "2010-02-25", "close": 26.545527085, "volume": 15527.0}, {"date": "2010-02-26", "close": 26.545527085, "volume": 19108.0}, {"date": "2010-03-01", "close": 25.856032875, "volume": 4525.0}, {"date": "2010-03-02", "close": 26.20077998, "volume": 9114.0}, {"date": "2010-03-03", "close": 25.51128577, "volume": 14606.0}, {"date": "2010-03-04", "close": 25.856032875, "volume": 31075.0}, {"date": "2010-03-05", "close": 26.89027419, "volume": 11123.0}, {"date": "2010-03-08", "close": 25.856032875, "volume": 17023.0}, {"date": "2010-03-09", "close": 25.166538665, "volume": 18961.0}, {"date": "2010-03-10", "close": 25.51128577, "volume": 15612.0}, {"date": "2010-03-11", "close": 25.51128577, "volume": 10494.0}, {"date": "2010-03-12", "close": 25.51128577, "volume": 9900.0}, {"date": "2010-03-15", "close": 24.477044455, "volume": 33611.0}, {"date": "2010-03-16", "close": 24.82179156, "volume": 14218.0}, {"date": "2010-03-17", "close": 25.856032875, "volume": 35975.0}, {"date": "2010-03-18", "close": 25.166538665, "volume": 14062.0}, {"date": "2010-03-19", "close": 24.82179156, "volume": 46849.0}, {"date": "2010-03-22", "close": 25.166538665, "volume": 13295.0}, {"date": "2010-03-23", "close": 24.13229735, "volume": 19835.0}, {"date": "2010-03-24", "close": 24.82179156, "volume": 19631.0}, {"date": "2010-03-25", "close": 24.13229735, "volume": 27300.0}, {"date": "2010-03-26", "close": 24.13229735, "volume": 30117.0}, {"date": "2010-03-29", "close": 24.477044455, "volume": 11551.0}, {"date": "2010-03-30", "close": 23.44280314, "volume": 64584.0}, {"date": "2010-03-31", "close": 24.477044455, "volume": 59837.0}, {"date": "2010-04-01", "close": 26.89027419, "volume": 50553.0}, {"date": "2010-04-06", "close": 28.26926261, "volume": 55960.0}, {"date": "2010-04-07", "close": 27.5797684, "volume": 63583.0}, {"date": "2010-04-08", "close": 30.682492345, "volume": 139667.0}, {"date": "2010-04-09", "close": 34.129963395, "volume": 176212.0}, {"date": "2010-04-12", "close": 38.956422865, "volume": 302951.0}, {"date": "2010-04-13", "close": 37.577434445, "volume": 148009.0}, {"date": "2010-04-14", "close": 35.508951815, "volume": 118519.0}, {"date": "2010-04-15", "close": 33.440469185, "volume": 67263.0}, {"date": "2010-04-16", "close": 33.78521629, "volume": 55473.0}, {"date": "2010-04-19", "close": 36.54319313, "volume": 75935.0}, {"date": "2010-04-20", "close": 35.508951815, "volume": 38688.0}, {"date": "2010-04-21", "close": 35.508951815, "volume": 24688.0}, {"date": "2010-04-22", "close": 34.819457605, "volume": 17949.0}, {"date": "2010-04-23", "close": 34.4747105, "volume": 25030.0}, {"date": "2010-04-27", "close": 34.129963395, "volume": 15919.0}, {"date": "2010-04-28", "close": 32.40622787, "volume": 25505.0}, {"date": "2010-04-29", "close": 31.71673366, "volume": 28541.0}, {"date": "2010-04-30", "close": 31.371986555, "volume": 17608.0}, {"date": "2010-05-03", "close": 30.33774524, "volume": 25524.0}, {"date": "2010-05-04", "close": 28.95875682, "volume": 43933.0}, {"date": "2010-05-05", "close": 28.26926261, "volume": 78764.0}, {"date": "2010-05-06", "close": 28.614009715, "volume": 36473.0}, {"date": "2010-05-07", "close": 28.95875682, "volume": 43543.0}, {"date": "2010-05-10", "close": 29.992998135, "volume": 30557.0}, {"date": "2010-05-11", "close": 29.303503925, "volume": 34272.0}, {"date": "2010-05-12", "close": 28.614009715, "volume": 9691.0}, {"date": "2010-05-13", "close": 34.4747105, "volume": 58659.0}, {"date": "2010-05-14", "close": 33.78521629, "volume": 76093.0}, {"date": "2010-05-17", "close": 32.061480765, "volume": 18607.0}, {"date": "2010-05-18", "close": 31.02723945, "volume": 12743.0}, {"date": "2010-05-19", "close": 28.26926261, "volume": 40249.0}, {"date": "2010-05-20", "close": 27.5797684, "volume": 44136.0}, {"date": "2010-05-21", "close": 28.614009715, "volume": 51722.0}, {"date": "2010-05-24", "close": 28.95875682, "volume": 15203.0}, {"date": "2010-05-25", "close": 26.89027419, "volume": 47001.0}, {"date": "2010-05-26", "close": 28.95875682, "volume": 48327.0}, {"date": "2010-05-27", "close": 29.64825103, "volume": 20992.0}, {"date": "2010-05-28", "close": 30.33774524, "volume": 17409.0}, {"date": "2010-05-31", "close": 31.02723945, "volume": 7971.0}, {"date": "2010-06-01", "close": 29.64825103, "volume": 7133.0}, {"date": "2010-06-02", "close": 29.64825103, "volume": 16561.0}, {"date": "2010-06-03", "close": 30.33774524, "volume": 9064.0}, {"date": "2010-06-04", "close": 29.64825103, "volume": 4812.0}, {"date": "2010-06-07", "close": 27.5797684, "volume": 39225.0}, {"date": "2010-06-08", "close": 28.614009715, "volume": 11670.0}, {"date": "2010-06-09", "close": 27.924515505, "volume": 7890.0}, {"date": "2010-06-10", "close": 28.614009715, "volume": 3559.0}, {"date": "2010-06-11", "close": 28.614009715, "volume": 19734.0}, {"date": "2010-06-15", "close": 28.95875682, "volume": 9149.0}, {"date": "2010-06-16", "close": 29.992998135, "volume": 18692.0}, {"date": "2010-06-17", "close": 28.95875682, "volume": 14184.0}, {"date": "2010-06-18", "close": 28.95875682, "volume": 13983.0}, {"date": "2010-06-21", "close": 29.992998135, "volume": 10441.0}, {"date": "2010-06-22", "close": 28.95875682, "volume": 17074.0}, {"date": "2010-06-23", "close": 28.614009715, "volume": 25868.0}, {"date": "2010-06-24", "close": 28.614009715, "volume": 12974.0}, {"date": "2010-06-25", "close": 28.95875682, "volume": 11097.0}, {"date": "2010-06-28", "close": 28.26926261, "volume": 16695.0}, {"date": "2010-06-29", "close": 27.5797684, "volume": 22497.0}, {"date": "2010-06-30", "close": 26.89027419, "volume": 33318.0}, {"date": "2010-07-01", "close": 26.89027419, "volume": 9184.0}, {"date": "2010-07-02", "close": 28.614009715, "volume": 21244.0}, {"date": "2010-07-05", "close": 27.924515505, "volume": 27579.0}, {"date": "2010-07-07", "close": 29.992998135, "volume": 60518.0}, {"date": "2010-07-08", "close": 31.371986555, "volume": 86150.0}, {"date": "2010-07-09", "close": 32.061480765, "volume": 47211.0}, {"date": "2010-07-12", "close": 33.440469185, "volume": 35400.0}, {"date": "2010-07-13", "close": 33.09572208, "volume": 18237.0}, {"date": "2010-07-14", "close": 33.78521629, "volume": 20462.0}, {"date": "2010-07-15", "close": 32.750974975, "volume": 13891.0}, {"date": "2010-07-16", "close": 31.71673366, "volume": 13145.0}, {"date": "2010-07-19", "close": 31.371986555, "volume": 20185.0}, {"date": "2010-07-20", "close": 31.371986555, "volume": 5993.0}, {"date": "2010-07-21", "close": 32.061480765, "volume": 15894.0}, {"date": "2010-07-22", "close": 31.71673366, "volume": 4159.0}, {"date": "2010-07-23", "close": 32.40622787, "volume": 13484.0}, {"date": "2010-07-26", "close": 32.061480765, "volume": 9704.0}, {"date": "2010-07-27", "close": 31.71673366, "volume": 12097.0}, {"date": "2010-07-28", "close": 32.061480765, "volume": 3047.0}, {"date": "2010-07-29", "close": 32.40622787, "volume": 7485.0}, {"date": "2010-07-30", "close": 31.71673366, "volume": 5636.0}, {"date": "2010-08-02", "close": 32.061480765, "volume": 8733.0}, {"date": "2010-08-03", "close": 33.09572208, "volume": 26127.0}, {"date": "2010-08-04", "close": 33.09572208, "volume": 54045.0}, {"date": "2010-08-05", "close": 34.129963395, "volume": 43950.0}, {"date": "2010-08-06", "close": 35.508951815, "volume": 71201.0}, {"date": "2010-08-09", "close": 38.956422865, "volume": 115071.0}, {"date": "2010-08-10", "close": 37.23268734, "volume": 90282.0}, {"date": "2010-08-11", "close": 35.85369892, "volume": 37666.0}, {"date": "2010-08-12", "close": 34.819457605, "volume": 44276.0}, {"date": "2010-08-13", "close": 35.508951815, "volume": 30163.0}, {"date": "2010-08-16", "close": 36.54319313, "volume": 23412.0}, {"date": "2010-08-17", "close": 36.54319313, "volume": 12059.0}, {"date": "2010-08-18", "close": 35.508951815, "volume": 40521.0}, {"date": "2010-08-19", "close": 34.819457605, "volume": 15454.0}, {"date": "2010-08-20", "close": 34.129963395, "volume": 25838.0}, {"date": "2010-08-23", "close": 33.440469185, "volume": 23278.0}, {"date": "2010-08-24", "close": 33.78521629, "volume": 14806.0}, {"date": "2010-08-25", "close": 33.09572208, "volume": 27125.0}, {"date": "2010-08-26", "close": 33.09572208, "volume": 15419.0}, {"date": "2010-08-27", "close": 33.09572208, "volume": 16589.0}, {"date": "2010-08-30", "close": 35.508951815, "volume": 30977.0}, {"date": "2010-08-31", "close": 34.129963395, "volume": 7896.0}, {"date": "2010-09-01", "close": 35.16420471, "volume": 9650.0}, {"date": "2010-09-02", "close": 34.4747105, "volume": 19163.0}, {"date": "2010-09-03", "close": 35.16420471, "volume": 21380.0}, {"date": "2010-09-06", "close": 34.4747105, "volume": 19435.0}, {"date": "2010-09-07", "close": 34.4747105, "volume": 18746.0}, {"date": "2010-09-08", "close": 34.819457605, "volume": 14406.0}, {"date": "2010-09-09", "close": 34.4747105, "volume": 10762.0}, {"date": "2010-09-10", "close": 36.198446025, "volume": 82687.0}, {"date": "2010-09-13", "close": 37.23268734, "volume": 60173.0}, {"date": "2010-09-14", "close": 37.23268734, "volume": 40068.0}, {"date": "2010-09-17", "close": 39.0954165, "volume": 79318.0}, {"date": "2010-09-20", "close": 36.8613927, "volume": 72726.0}, {"date": "2010-09-21", "close": 36.1167181, "volume": 59319.0}, {"date": "2010-09-22", "close": 36.1167181, "volume": 60474.0}, {"date": "2010-09-23", "close": 35.3720435, "volume": 80107.0}, {"date": "2010-09-24", "close": 36.4890554, "volume": 211206.0}, {"date": "2010-09-27", "close": 35.7443808, "volume": 121812.0}, {"date": "2010-09-28", "close": 36.4890554, "volume": 209929.0}, {"date": "2010-09-29", "close": 36.1167181, "volume": 114760.0}, {"date": "2010-09-30", "close": 35.3720435, "volume": 134278.0}, {"date": "2010-10-01", "close": 35.3720435, "volume": 59620.0}, {"date": "2010-10-04", "close": 34.9997062, "volume": 55725.0}, {"date": "2010-10-05", "close": 36.8613927, "volume": 70590.0}, {"date": "2010-10-06", "close": 36.8613927, "volume": 45261.0}, {"date": "2010-10-07", "close": 39.4677538, "volume": 211653.0}, {"date": "2010-10-08", "close": 39.0954165, "volume": 134807.0}, {"date": "2010-10-11", "close": 40.2124284, "volume": 83270.0}, {"date": "2010-10-12", "close": 39.8400911, "volume": 153428.0}, {"date": "2010-10-13", "close": 40.957103, "volume": 56236.0}, {"date": "2010-10-14", "close": 39.8400911, "volume": 105443.0}, {"date": "2010-10-15", "close": 39.8400911, "volume": 170404.0}, {"date": "2010-10-18", "close": 39.0954165, "volume": 51396.0}, {"date": "2010-10-19", "close": 40.2124284, "volume": 33240.0}, {"date": "2010-10-20", "close": 39.8400911, "volume": 52855.0}, {"date": "2010-10-21", "close": 39.8400911, "volume": 110952.0}, {"date": "2010-10-22", "close": 40.957103, "volume": 205066.0}, {"date": "2010-10-25", "close": 42.4464522, "volume": 114012.0}, {"date": "2010-10-26", "close": 42.8187895, "volume": 181901.0}, {"date": "2010-10-27", "close": 40.957103, "volume": 74997.0}, {"date": "2010-10-28", "close": 39.8400911, "volume": 151875.0}, {"date": "2010-10-29", "close": 40.5847657, "volume": 88429.0}, {"date": "2010-11-01", "close": 40.957103, "volume": 34511.0}, {"date": "2010-11-02", "close": 40.5847657, "volume": 45037.0}, {"date": "2010-11-03", "close": 40.2124284, "volume": 54708.0}, {"date": "2010-11-04", "close": 40.2124284, "volume": 27647.0}, {"date": "2010-11-05", "close": 40.2124284, "volume": 65518.0}, {"date": "2010-11-08", "close": 41.3294403, "volume": 58740.0}, {"date": "2010-11-09", "close": 42.0741149, "volume": 121601.0}, {"date": "2010-11-10", "close": 40.2124284, "volume": 117802.0}, {"date": "2010-11-11", "close": 40.957103, "volume": 59246.0}, {"date": "2010-11-12", "close": 40.5847657, "volume": 30229.0}, {"date": "2010-11-15", "close": 40.2124284, "volume": 43151.0}, {"date": "2010-11-16", "close": 39.0954165, "volume": 79672.0}, {"date": "2010-11-17", "close": 39.0954165, "volume": 70482.0}, {"date": "2010-11-18", "close": 39.4677538, "volume": 22352.0}, {"date": "2010-11-19", "close": 40.2124284, "volume": 130532.0}, {"date": "2010-11-22", "close": 40.957103, "volume": 37916.0}, {"date": "2010-11-23", "close": 40.2124284, "volume": 42539.0}, {"date": "2010-11-24", "close": 40.2124284, "volume": 34292.0}, {"date": "2010-11-25", "close": 40.5847657, "volume": 43758.0}, {"date": "2010-11-26", "close": 39.8400911, "volume": 31557.0}, {"date": "2010-11-29", "close": 39.8400911, "volume": 32439.0}, {"date": "2010-11-30", "close": 37.9784046, "volume": 203817.0}, {"date": "2010-12-01", "close": 37.6060673, "volume": 257569.0}, {"date": "2010-12-02", "close": 37.23373, "volume": 91476.0}, {"date": "2010-12-03", "close": 37.23373, "volume": 92408.0}, {"date": "2010-12-06", "close": 39.0954165, "volume": 120568.0}, {"date": "2010-12-07", "close": 39.4677538, "volume": 52682.0}, {"date": "2010-12-08", "close": 40.2124284, "volume": 218725.0}, {"date": "2010-12-09", "close": 40.957103, "volume": 85190.0}, {"date": "2010-12-10", "close": 40.5847657, "volume": 48612.0}, {"date": "2010-12-13", "close": 39.8400911, "volume": 142598.0}, {"date": "2010-12-14", "close": 39.8400911, "volume": 73882.0}, {"date": "2010-12-15", "close": 40.957103, "volume": 68576.0}, {"date": "2010-12-16", "close": 41.3294403, "volume": 35560.0}, {"date": "2010-12-17", "close": 41.3294403, "volume": 62873.0}, {"date": "2010-12-20", "close": 40.2124284, "volume": 79238.0}, {"date": "2010-12-21", "close": 39.4677538, "volume": 109473.0}, {"date": "2010-12-22", "close": 39.0954165, "volume": 45072.0}, {"date": "2010-12-23", "close": 39.0954165, "volume": 59385.0}, {"date": "2010-12-24", "close": 39.8400911, "volume": 24470.0}, {"date": "2010-12-29", "close": 38.7230792, "volume": 26762.0}, {"date": "2010-12-30", "close": 39.4677538, "volume": 119282.0}, {"date": "2010-12-31", "close": 39.4677538, "volume": 45239.0}, {"date": "2011-01-04", "close": 39.0954165, "volume": 70442.0}, {"date": "2011-01-05", "close": 38.3507419, "volume": 43749.0}, {"date": "2011-01-06", "close": 37.23373, "volume": 149351.0}, {"date": "2011-01-07", "close": 35.7443808, "volume": 191196.0}, {"date": "2011-01-10", "close": 36.4890554, "volume": 115530.0}, {"date": "2011-01-11", "close": 35.7443808, "volume": 70367.0}, {"date": "2011-01-12", "close": 36.1167181, "volume": 132200.0}, {"date": "2011-01-13", "close": 37.6060673, "volume": 54080.0}, {"date": "2011-01-14", "close": 38.3507419, "volume": 76740.0}, {"date": "2011-01-17", "close": 39.0954165, "volume": 69259.0}, {"date": "2011-01-18", "close": 39.4677538, "volume": 39848.0}, {"date": "2011-01-19", "close": 38.7230792, "volume": 46263.0}, {"date": "2011-01-20", "close": 37.6060673, "volume": 40345.0}, {"date": "2011-01-21", "close": 37.6060673, "volume": 49286.0}, {"date": "2011-01-24", "close": 37.9784046, "volume": 53159.0}, {"date": "2011-01-25", "close": 37.9784046, "volume": 29187.0}, {"date": "2011-01-27", "close": 37.9784046, "volume": 22378.0}, {"date": "2011-01-28", "close": 37.9784046, "volume": 51349.0}, {"date": "2011-01-31", "close": 37.9784046, "volume": 40640.0}, {"date": "2011-02-01", "close": 38.3507419, "volume": 69797.0}, {"date": "2011-02-02", "close": 38.7230792, "volume": 31512.0}, {"date": "2011-02-03", "close": 40.957103, "volume": 155301.0}, {"date": "2011-02-04", "close": 40.5847657, "volume": 42481.0}, {"date": "2011-02-07", "close": 40.5847657, "volume": 65100.0}, {"date": "2011-02-08", "close": 40.957103, "volume": 61786.0}, {"date": "2011-02-09", "close": 40.957103, "volume": 39463.0}, {"date": "2011-02-10", "close": 39.8400911, "volume": 38015.0}, {"date": "2011-02-11", "close": 39.8400911, "volume": 26057.0}, {"date": "2011-02-14", "close": 39.8400911, "volume": 27185.0}, {"date": "2011-02-15", "close": 40.5847657, "volume": 71218.0}, {"date": "2011-02-16", "close": 39.8400911, "volume": 26813.0}, {"date": "2011-02-17", "close": 39.4677538, "volume": 51866.0}, {"date": "2011-02-18", "close": 40.2124284, "volume": 50491.0}, {"date": "2011-02-21", "close": 39.8400911, "volume": 38885.0}, {"date": "2011-02-22", "close": 38.7230792, "volume": 35826.0}, {"date": "2011-02-23", "close": 37.9784046, "volume": 49976.0}, {"date": "2011-02-24", "close": 37.9784046, "volume": 16255.0}, {"date": "2011-02-25", "close": 37.9784046, "volume": 12117.0}, {"date": "2011-02-28", "close": 37.9784046, "volume": 18040.0}, {"date": "2011-03-01", "close": 38.3507419, "volume": 64940.0}, {"date": "2011-03-02", "close": 38.3507419, "volume": 38186.0}, {"date": "2011-03-03", "close": 38.7230792, "volume": 106244.0}, {"date": "2011-03-04", "close": 39.0954165, "volume": 55629.0}, {"date": "2011-03-07", "close": 38.7230792, "volume": 26435.0}, {"date": "2011-03-08", "close": 38.7230792, "volume": 44948.0}, {"date": "2011-03-09", "close": 38.7230792, "volume": 55527.0}, {"date": "2011-03-10", "close": 36.8613927, "volume": 144203.0}, {"date": "2011-03-11", "close": 35.3720435, "volume": 89952.0}, {"date": "2011-03-14", "close": 32.7656824, "volume": 126645.0}, {"date": "2011-03-15", "close": 33.510357, "volume": 197765.0}, {"date": "2011-03-16", "close": 35.3720435, "volume": 93590.0}, {"date": "2011-03-17", "close": 34.6273689, "volume": 104267.0}, {"date": "2011-03-18", "close": 35.7443808, "volume": 315427.0}, {"date": "2011-03-21", "close": 35.3720435, "volume": 78534.0}, {"date": "2011-03-22", "close": 34.2550316, "volume": 70570.0}, {"date": "2011-03-23", "close": 35.7443808, "volume": 92025.0}, {"date": "2011-03-24", "close": 36.8613927, "volume": 62294.0}, {"date": "2011-03-25", "close": 37.6060673, "volume": 49282.0}, {"date": "2011-03-28", "close": 36.4890554, "volume": 41552.0}, {"date": "2011-03-29", "close": 36.4890554, "volume": 52767.0}, {"date": "2011-03-30", "close": 36.4890554, "volume": 32493.0}, {"date": "2011-03-31", "close": 36.4890554, "volume": 36709.0}, {"date": "2011-04-01", "close": 36.4890554, "volume": 68606.0}, {"date": "2011-04-04", "close": 37.6060673, "volume": 75835.0}, {"date": "2011-04-05", "close": 38.3507419, "volume": 46085.0}, {"date": "2011-04-06", "close": 38.7230792, "volume": 38861.0}, {"date": "2011-04-07", "close": 37.9784046, "volume": 48004.0}, {"date": "2011-04-08", "close": 38.7230792, "volume": 67339.0}, {"date": "2011-04-11", "close": 38.3507419, "volume": 67786.0}, {"date": "2011-04-12", "close": 38.3507419, "volume": 59327.0}, {"date": "2011-04-13", "close": 37.9784046, "volume": 35350.0}, {"date": "2011-04-14", "close": 37.9784046, "volume": 35652.0}, {"date": "2011-04-15", "close": 37.6060673, "volume": 20401.0}, {"date": "2011-04-18", "close": 38.7230792, "volume": 39794.0}, {"date": "2011-04-19", "close": 37.9784046, "volume": 100407.0}, {"date": "2011-04-20", "close": 38.3507419, "volume": 49921.0}, {"date": "2011-04-21", "close": 38.7230792, "volume": 42087.0}, {"date": "2011-04-27", "close": 39.0954165, "volume": 62642.0}, {"date": "2011-04-28", "close": 38.7230792, "volume": 38257.0}, {"date": "2011-04-29", "close": 36.8613927, "volume": 77111.0}, {"date": "2011-05-02", "close": 35.7443808, "volume": 77746.0}, {"date": "2011-05-03", "close": 35.7443808, "volume": 89415.0}, {"date": "2011-05-04", "close": 35.7443808, "volume": 60964.0}, {"date": "2011-05-05", "close": 36.8613927, "volume": 81512.0}, {"date": "2011-05-06", "close": 36.4890554, "volume": 47533.0}, {"date": "2011-05-09", "close": 36.1167181, "volume": 45413.0}, {"date": "2011-05-10", "close": 35.7443808, "volume": 68617.0}, {"date": "2011-05-11", "close": 36.4890554, "volume": 65669.0}, {"date": "2011-05-12", "close": 35.7443808, "volume": 54777.0}, {"date": "2011-05-13", "close": 34.9997062, "volume": 28694.0}, {"date": "2011-05-16", "close": 33.8826943, "volume": 48405.0}, {"date": "2011-05-17", "close": 33.1380197, "volume": 85252.0}, {"date": "2011-05-18", "close": 33.1380197, "volume": 102751.0}, {"date": "2011-05-19", "close": 34.2550316, "volume": 47273.0}, {"date": "2011-05-20", "close": 33.8826943, "volume": 45307.0}, {"date": "2011-05-23", "close": 32.7656824, "volume": 40799.0}, {"date": "2011-05-24", "close": 32.7656824, "volume": 26048.0}, {"date": "2011-05-25", "close": 32.3933451, "volume": 16863.0}, {"date": "2011-05-26", "close": 33.1380197, "volume": 43940.0}, {"date": "2011-05-27", "close": 33.1380197, "volume": 10267.0}, {"date": "2011-05-30", "close": 32.3933451, "volume": 17379.0}, {"date": "2011-05-31", "close": 34.6273689, "volume": 75296.0}, {"date": "2011-06-01", "close": 33.510357, "volume": 15990.0}, {"date": "2011-06-02", "close": 32.0210078, "volume": 65094.0}, {"date": "2011-06-03", "close": 32.3933451, "volume": 35964.0}, {"date": "2011-06-06", "close": 32.0210078, "volume": 13885.0}, {"date": "2011-06-07", "close": 31.6486705, "volume": 30898.0}, {"date": "2011-06-08", "close": 29.4146467, "volume": 59552.0}, {"date": "2011-06-09", "close": 30.5316586, "volume": 57305.0}, {"date": "2011-06-10", "close": 30.5316586, "volume": 24120.0}, {"date": "2011-06-14", "close": 30.9039959, "volume": 45349.0}, {"date": "2011-06-15", "close": 30.9039959, "volume": 39379.0}, {"date": "2011-06-16", "close": 29.0423094, "volume": 36827.0}, {"date": "2011-06-17", "close": 30.5316586, "volume": 38959.0}, {"date": "2011-06-20", "close": 28.2976348, "volume": 49605.0}, {"date": "2011-06-21", "close": 28.6699721, "volume": 52855.0}, {"date": "2011-06-22", "close": 28.2976348, "volume": 45156.0}, {"date": "2011-06-23", "close": 27.9252975, "volume": 40044.0}, {"date": "2011-06-24", "close": 27.9252975, "volume": 29550.0}, {"date": "2011-06-27", "close": 27.5529602, "volume": 68616.0}, {"date": "2011-06-28", "close": 27.5529602, "volume": 52043.0}, {"date": "2011-06-29", "close": 27.9252975, "volume": 37609.0}, {"date": "2011-06-30", "close": 27.5529602, "volume": 56922.0}, {"date": "2011-07-01", "close": 27.9252975, "volume": 24277.0}, {"date": "2011-07-04", "close": 29.0423094, "volume": 101638.0}, {"date": "2011-07-05", "close": 29.4146467, "volume": 30864.0}, {"date": "2011-07-06", "close": 28.6699721, "volume": 52157.0}, {"date": "2011-07-07", "close": 28.6699721, "volume": 22973.0}, {"date": "2011-07-08", "close": 30.9039959, "volume": 74122.0}, {"date": "2011-07-11", "close": 29.786984, "volume": 31577.0}, {"date": "2011-07-12", "close": 30.1593213, "volume": 87341.0}, {"date": "2011-07-13", "close": 30.1593213, "volume": 29297.0}, {"date": "2011-07-14", "close": 30.9039959, "volume": 51663.0}, {"date": "2011-07-15", "close": 30.9039959, "volume": 27823.0}, {"date": "2011-07-18", "close": 32.0210078, "volume": 36284.0}, {"date": "2011-07-19", "close": 33.8826943, "volume": 111623.0}, {"date": "2011-07-20", "close": 34.6273689, "volume": 80446.0}, {"date": "2011-07-21", "close": 35.7443808, "volume": 45939.0}, {"date": "2011-07-22", "close": 35.3720435, "volume": 47258.0}, {"date": "2011-07-25", "close": 33.510357, "volume": 26368.0}, {"date": "2011-07-26", "close": 33.8826943, "volume": 11907.0}, {"date": "2011-07-27", "close": 33.510357, "volume": 38101.0}, {"date": "2011-07-28", "close": 32.3933451, "volume": 27668.0}, {"date": "2011-07-29", "close": 33.1380197, "volume": 33716.0}, {"date": "2011-08-01", "close": 34.2550316, "volume": 26831.0}, {"date": "2011-08-02", "close": 32.3933451, "volume": 34305.0}, {"date": "2011-08-03", "close": 31.6486705, "volume": 50931.0}, {"date": "2011-08-04", "close": 31.2763332, "volume": 19412.0}, {"date": "2011-08-05", "close": 28.6699721, "volume": 55273.0}, {"date": "2011-08-08", "close": 26.063611, "volume": 49286.0}, {"date": "2011-08-09", "close": 27.1806229, "volume": 80669.0}, {"date": "2011-08-10", "close": 28.2976348, "volume": 45087.0}, {"date": "2011-08-11", "close": 28.2976348, "volume": 42486.0}, {"date": "2011-08-12", "close": 28.6699721, "volume": 34785.0}, {"date": "2011-08-15", "close": 29.786984, "volume": 103742.0}, {"date": "2011-08-16", "close": 28.6699721, "volume": 25360.0}, {"date": "2011-08-17", "close": 29.0423094, "volume": 6323.0}, {"date": "2011-08-18", "close": 27.1806229, "volume": 51530.0}, {"date": "2011-08-19", "close": 26.063611, "volume": 60000.0}, {"date": "2011-08-22", "close": 25.6912737, "volume": 59023.0}, {"date": "2011-08-23", "close": 26.063611, "volume": 45045.0}, {"date": "2011-08-25", "close": 33.1380197, "volume": 178139.0}, {"date": "2011-08-26", "close": 31.6486705, "volume": 61957.0}, {"date": "2011-08-29", "close": 30.9039959, "volume": 66084.0}, {"date": "2011-08-30", "close": 31.6486705, "volume": 34498.0}, {"date": "2011-08-31", "close": 31.6486705, "volume": 18162.0}, {"date": "2011-09-01", "close": 31.2763332, "volume": 27575.0}, {"date": "2011-09-02", "close": 32.0210078, "volume": 34532.0}, {"date": "2011-09-05", "close": 30.5316586, "volume": 38791.0}, {"date": "2011-09-06", "close": 30.5316586, "volume": 19259.0}, {"date": "2011-09-07", "close": 32.3933451, "volume": 42937.0}, {"date": "2011-09-08", "close": 31.2763332, "volume": 36357.0}, {"date": "2011-09-09", "close": 32.3933451, "volume": 16227.0}, {"date": "2011-09-12", "close": 31.6486705, "volume": 39691.0}, {"date": "2011-09-13", "close": 31.2763332, "volume": 8459.0}, {"date": "2011-09-14", "close": 31.2763332, "volume": 22838.0}, {"date": "2011-09-15", "close": 31.6486705, "volume": 10448.0}, {"date": "2011-09-16", "close": 32.7656824, "volume": 44145.0}, {"date": "2011-09-19", "close": 31.6486705, "volume": 19783.0}, {"date": "2011-09-20", "close": 31.6486705, "volume": 13741.0}, {"date": "2011-09-21", "close": 30.9039959, "volume": 33915.0}, {"date": "2011-09-22", "close": 29.786984, "volume": 32093.0}, {"date": "2011-09-23", "close": 28.2976348, "volume": 39469.0}, {"date": "2011-09-26", "close": 26.063611, "volume": 42868.0}, {"date": "2011-09-27", "close": 27.9252975, "volume": 25549.0}, {"date": "2011-09-28", "close": 27.9252975, "volume": 7061.0}, {"date": "2011-09-29", "close": 28.2976348, "volume": 21953.0}, {"date": "2011-09-30", "close": 28.2976348, "volume": 19286.0}, {"date": "2011-10-03", "close": 28.2976348, "volume": 16242.0}, {"date": "2011-10-04", "close": 26.8082856, "volume": 31084.0}, {"date": "2011-10-05", "close": 27.9252975, "volume": 19113.0}, {"date": "2011-10-06", "close": 29.786984, "volume": 42516.0}, {"date": "2011-10-07", "close": 30.1593213, "volume": 40153.0}, {"date": "2011-10-10", "close": 30.9039959, "volume": 15762.0}, {"date": "2011-10-11", "close": 30.1593213, "volume": 20574.0}, {"date": "2011-10-12", "close": 29.4146467, "volume": 17593.0}, {"date": "2011-10-13", "close": 29.786984, "volume": 13265.0}, {"date": "2011-10-14", "close": 29.0423094, "volume": 8553.0}, {"date": "2011-10-17", "close": 30.1593213, "volume": 14719.0}, {"date": "2011-10-18", "close": 28.6699721, "volume": 17389.0}, {"date": "2011-10-19", "close": 28.2976348, "volume": 6125.0}, {"date": "2011-10-20", "close": 29.0423094, "volume": 12015.0}, {"date": "2011-10-21", "close": 29.0423094, "volume": 9606.0}, {"date": "2011-10-24", "close": 29.4146467, "volume": 20318.0}, {"date": "2011-10-25", "close": 28.6699721, "volume": 26188.0}, {"date": "2011-10-26", "close": 28.2976348, "volume": 14691.0}, {"date": "2011-10-27", "close": 28.6699721, "volume": 13416.0}, {"date": "2011-10-28", "close": 28.6699721, "volume": 32403.0}, {"date": "2011-10-31", "close": 28.6699721, "volume": 19889.0}, {"date": "2011-11-01", "close": 28.2976348, "volume": 20078.0}, {"date": "2011-11-02", "close": 28.2976348, "volume": 6454.0}, {"date": "2011-11-03", "close": 27.5529602, "volume": 7356.0}, {"date": "2011-11-04", "close": 27.9252975, "volume": 15792.0}, {"date": "2011-11-07", "close": 27.9252975, "volume": 7320.0}, {"date": "2011-11-08", "close": 28.6699721, "volume": 13347.0}, {"date": "2011-11-09", "close": 29.4146467, "volume": 23362.0}, {"date": "2011-11-10", "close": 28.6699721, "volume": 40260.0}, {"date": "2011-11-11", "close": 29.4146467, "volume": 39216.0}, {"date": "2011-11-14", "close": 29.4146467, "volume": 20455.0}, {"date": "2011-11-15", "close": 30.5316586, "volume": 42632.0}, {"date": "2011-11-16", "close": 30.5316586, "volume": 42844.0}, {"date": "2011-11-17", "close": 31.6486705, "volume": 77356.0}, {"date": "2011-11-18", "close": 30.5316586, "volume": 57734.0}, {"date": "2011-11-21", "close": 31.6486705, "volume": 29825.0}, {"date": "2011-11-22", "close": 30.9039959, "volume": 18671.0}, {"date": "2011-11-23", "close": 29.786984, "volume": 22727.0}, {"date": "2011-11-24", "close": 29.0423094, "volume": 14046.0}, {"date": "2011-11-25", "close": 28.2976348, "volume": 33309.0}, {"date": "2011-11-28", "close": 29.0423094, "volume": 11503.0}, {"date": "2011-11-29", "close": 29.0423094, "volume": 10812.0}, {"date": "2011-11-30", "close": 30.9039959, "volume": 54204.0}, {"date": "2011-12-01", "close": 29.4146467, "volume": 21077.0}, {"date": "2011-12-02", "close": 29.4146467, "volume": 27816.0}, {"date": "2011-12-05", "close": 29.0423094, "volume": 16981.0}, {"date": "2011-12-06", "close": 29.0423094, "volume": 14983.0}, {"date": "2011-12-07", "close": 28.6699721, "volume": 28015.0}, {"date": "2011-12-08", "close": 29.786984, "volume": 30425.0}, {"date": "2011-12-09", "close": 29.786984, "volume": 24207.0}, {"date": "2011-12-12", "close": 29.786984, "volume": 39778.0}, {"date": "2011-12-13", "close": 29.0423094, "volume": 6561.0}, {"date": "2011-12-14", "close": 29.4146467, "volume": 4266.0}, {"date": "2011-12-15", "close": 29.4146467, "volume": 17399.0}, {"date": "2011-12-16", "close": 28.6699721, "volume": 18169.0}, {"date": "2011-12-19", "close": 27.5529602, "volume": 23592.0}, {"date": "2011-12-20", "close": 27.5529602, "volume": 18613.0}, {"date": "2011-12-21", "close": 27.9252975, "volume": 14527.0}, {"date": "2011-12-22", "close": 27.5529602, "volume": 4094.0}, {"date": "2011-12-23", "close": 27.9252975, "volume": 16084.0}, {"date": "2011-12-28", "close": 27.5529602, "volume": 3076.0}, {"date": "2011-12-29", "close": 27.5529602, "volume": 4790.0}, {"date": "2011-12-30", "close": 27.9252975, "volume": 6220.0}, {"date": "2012-01-03", "close": 28.2976348, "volume": 2892.0}, {"date": "2012-01-04", "close": 27.9252975, "volume": 12765.0}, {"date": "2012-01-05", "close": 28.2976348, "volume": 2562.0}, {"date": "2012-01-06", "close": 27.9252975, "volume": 4000.0}, {"date": "2012-01-09", "close": 27.5529602, "volume": 2718.0}, {"date": "2012-01-10", "close": 27.9252975, "volume": 3092.0}, {"date": "2012-01-11", "close": 26.8082856, "volume": 26583.0}, {"date": "2012-01-12", "close": 26.8082856, "volume": 19794.0}, {"date": "2012-01-13", "close": 27.5529602, "volume": 15680.0}, {"date": "2012-01-16", "close": 27.9252975, "volume": 4169.0}, {"date": "2012-01-17", "close": 27.5529602, "volume": 9098.0}, {"date": "2012-01-18", "close": 27.9252975, "volume": 3692.0}, {"date": "2012-01-19", "close": 29.0423094, "volume": 33640.0}, {"date": "2012-01-20", "close": 29.0423094, "volume": 18608.0}, {"date": "2012-01-23", "close": 27.9252975, "volume": 4798.0}, {"date": "2012-01-24", "close": 28.6699721, "volume": 46421.0}, {"date": "2012-01-25", "close": 29.4146467, "volume": 6989.0}, {"date": "2012-01-27", "close": 28.6699721, "volume": 10860.0}, {"date": "2012-01-30", "close": 28.6699721, "volume": 20059.0}, {"date": "2012-01-31", "close": 28.6699721, "volume": 5080.0}, {"date": "2012-02-01", "close": 28.44656972, "volume": 5004.0}, {"date": "2012-02-02", "close": 29.4146467, "volume": 56757.0}, {"date": "2012-02-03", "close": 29.786984, "volume": 19063.0}, {"date": "2012-02-06", "close": 29.786984, "volume": 14567.0}, {"date": "2012-02-07", "close": 30.5316586, "volume": 25605.0}, {"date": "2012-02-08", "close": 32.3933451, "volume": 33248.0}, {"date": "2012-02-09", "close": 32.0210078, "volume": 38775.0}, {"date": "2012-02-10", "close": 32.0210078, "volume": 3727.0}, {"date": "2012-02-13", "close": 32.3933451, "volume": 22588.0}, {"date": "2012-02-14", "close": 32.0210078, "volume": 5421.0}, {"date": "2012-02-15", "close": 31.6486705, "volume": 11300.0}, {"date": "2012-02-16", "close": 31.6486705, "volume": 10152.0}, {"date": "2012-02-17", "close": 30.9039959, "volume": 8143.0}, {"date": "2012-02-20", "close": 30.9039959, "volume": 16160.0}, {"date": "2012-02-21", "close": 29.4146467, "volume": 17582.0}, {"date": "2012-02-22", "close": 29.786984, "volume": 12672.0}, {"date": "2012-02-23", "close": 29.4146467, "volume": 14719.0}, {"date": "2012-02-24", "close": 29.786984, "volume": 2772.0}, {"date": "2012-02-27", "close": 29.4146467, "volume": 14207.0}, {"date": "2012-02-28", "close": 29.4146467, "volume": 2877.0}, {"date": "2012-02-29", "close": 28.6699721, "volume": 18789.0}, {"date": "2012-03-01", "close": 28.2976348, "volume": 13330.0}, {"date": "2012-03-02", "close": 29.4146467, "volume": 10832.0}, {"date": "2012-03-05", "close": 29.4146467, "volume": 16276.0}, {"date": "2012-03-06", "close": 28.6699721, "volume": 25104.0}, {"date": "2012-03-07", "close": 28.2976348, "volume": 16324.0}, {"date": "2012-03-08", "close": 27.9252975, "volume": 10434.0}, {"date": "2012-03-09", "close": 27.1806229, "volume": 22041.0}, {"date": "2012-03-12", "close": 30.5316586, "volume": 177578.0}, {"date": "2012-03-13", "close": 29.4146467, "volume": 61191.0}, {"date": "2012-03-14", "close": 29.4146467, "volume": 31271.0}, {"date": "2012-03-15", "close": 28.6699721, "volume": 26250.0}, {"date": "2012-03-16", "close": 28.2976348, "volume": 47496.0}, {"date": "2012-03-19", "close": 28.2976348, "volume": 41798.0}, {"date": "2012-03-20", "close": 29.4146467, "volume": 25976.0}, {"date": "2012-03-21", "close": 28.6699721, "volume": 15055.0}, {"date": "2012-03-22", "close": 29.0423094, "volume": 18736.0}, {"date": "2012-03-23", "close": 29.4146467, "volume": 12098.0}, {"date": "2012-03-26", "close": 29.4146467, "volume": 89228.0}, {"date": "2012-03-27", "close": 28.2976348, "volume": 23018.0}, {"date": "2012-03-28", "close": 27.5529602, "volume": 46659.0}, {"date": "2012-03-29", "close": 28.2976348, "volume": 28457.0}, {"date": "2012-03-30", "close": 28.2976348, "volume": 23096.0}, {"date": "2012-04-02", "close": 27.9252975, "volume": 7252.0}, {"date": "2012-04-03", "close": 27.9252975, "volume": 5556.0}, {"date": "2012-04-04", "close": 27.9252975, "volume": 15166.0}, {"date": "2012-04-05", "close": 27.5529602, "volume": 15915.0}, {"date": "2012-04-10", "close": 27.5529602, "volume": 6759.0}, {"date": "2012-04-11", "close": 26.8082856, "volume": 13700.0}, {"date": "2012-04-12", "close": 27.1806229, "volume": 19063.0}, {"date": "2012-04-13", "close": 27.1806229, "volume": 24038.0}, {"date": "2012-04-16", "close": 26.8082856, "volume": 11674.0}, {"date": "2012-04-17", "close": 26.4359483, "volume": 7261.0}, {"date": "2012-04-18", "close": 25.3189364, "volume": 36180.0}, {"date": "2012-04-19", "close": 25.3189364, "volume": 19687.0}, {"date": "2012-04-20", "close": 25.6912737, "volume": 43812.0}, {"date": "2012-04-23", "close": 23.8295872, "volume": 121901.0}, {"date": "2012-04-24", "close": 20.8508888, "volume": 276504.0}, {"date": "2012-04-26", "close": 20.1062142, "volume": 264192.0}, {"date": "2012-04-27", "close": 20.4785515, "volume": 133760.0}, {"date": "2012-04-30", "close": 20.1062142, "volume": 66957.0}, {"date": "2012-05-01", "close": 19.7338769, "volume": 45761.0}, {"date": "2012-05-02", "close": 19.7338769, "volume": 45830.0}, {"date": "2012-05-03", "close": 20.1062142, "volume": 92270.0}, {"date": "2012-05-04", "close": 19.7338769, "volume": 32893.0}, {"date": "2012-05-07", "close": 18.2445277, "volume": 88675.0}, {"date": "2012-05-08", "close": 19.7338769, "volume": 187022.0}, {"date": "2012-05-09", "close": 17.8721904, "volume": 69503.0}, {"date": "2012-05-10", "close": 18.2445277, "volume": 35131.0}, {"date": "2012-05-11", "close": 18.9892023, "volume": 26198.0}, {"date": "2012-05-14", "close": 19.3615396, "volume": 38107.0}, {"date": "2012-05-15", "close": 19.3615396, "volume": 43267.0}, {"date": "2012-05-16", "close": 18.2445277, "volume": 28043.0}, {"date": "2012-05-17", "close": 17.1275158, "volume": 60416.0}, {"date": "2012-05-18", "close": 15.6381666, "volume": 131660.0}, {"date": "2012-05-21", "close": 15.6381666, "volume": 34260.0}, {"date": "2012-05-22", "close": 16.7551785, "volume": 23421.0}, {"date": "2012-05-23", "close": 15.2658293, "volume": 35322.0}, {"date": "2012-05-24", "close": 16.0105039, "volume": 35168.0}, {"date": "2012-05-25", "close": 17.1275158, "volume": 20824.0}, {"date": "2012-05-28", "close": 16.7551785, "volume": 23974.0}, {"date": "2012-05-29", "close": 16.3828412, "volume": 33052.0}, {"date": "2012-05-30", "close": 15.6381666, "volume": 25930.0}, {"date": "2012-05-31", "close": 15.6381666, "volume": 41824.0}, {"date": "2012-06-01", "close": 16.0105039, "volume": 4603.0}, {"date": "2012-06-04", "close": 14.5211547, "volume": 20162.0}, {"date": "2012-06-05", "close": 15.2658293, "volume": 9703.0}, {"date": "2012-06-06", "close": 14.893492, "volume": 69761.0}, {"date": "2012-06-07", "close": 14.5211547, "volume": 36718.0}, {"date": "2012-06-08", "close": 13.7764801, "volume": 41336.0}, {"date": "2012-06-12", "close": 13.4041428, "volume": 23861.0}, {"date": "2012-06-13", "close": 13.0318055, "volume": 45608.0}, {"date": "2012-06-14", "close": 13.7764801, "volume": 66034.0}, {"date": "2012-06-15", "close": 13.7764801, "volume": 52581.0}, {"date": "2012-06-18", "close": 14.5211547, "volume": 37708.0}, {"date": "2012-06-19", "close": 15.6381666, "volume": 35349.0}, {"date": "2012-06-20", "close": 16.0105039, "volume": 47081.0}, {"date": "2012-06-21", "close": 15.6381666, "volume": 22656.0}, {"date": "2012-06-22", "close": 14.5211547, "volume": 10956.0}, {"date": "2012-06-25", "close": 14.5211547, "volume": 27730.0}, {"date": "2012-06-26", "close": 14.1488174, "volume": 31197.0}, {"date": "2012-06-27", "close": 14.1488174, "volume": 10627.0}, {"date": "2012-06-28", "close": 13.7764801, "volume": 37204.0}, {"date": "2012-06-29", "close": 14.1488174, "volume": 33936.0}, {"date": "2012-07-02", "close": 15.6381666, "volume": 27808.0}, {"date": "2012-07-03", "close": 15.6381666, "volume": 14943.0}, {"date": "2012-07-04", "close": 16.0105039, "volume": 18465.0}, {"date": "2012-07-05", "close": 16.0105039, "volume": 4515.0}, {"date": "2012-07-06", "close": 15.6381666, "volume": 10538.0}, {"date": "2012-07-09", "close": 14.893492, "volume": 15459.0}, {"date": "2012-07-10", "close": 14.5211547, "volume": 10501.0}, {"date": "2012-07-11", "close": 14.5211547, "volume": 8657.0}, {"date": "2012-07-12", "close": 14.1488174, "volume": 9813.0}, {"date": "2012-07-13", "close": 13.7764801, "volume": 10225.0}, {"date": "2012-07-16", "close": 14.5211547, "volume": 9110.0}, {"date": "2012-07-17", "close": 14.1488174, "volume": 3957.0}, {"date": "2012-07-18", "close": 13.7764801, "volume": 13835.0}, {"date": "2012-07-19", "close": 13.4041428, "volume": 6318.0}, {"date": "2012-07-20", "close": 12.6594682, "volume": 27434.0}, {"date": "2012-07-23", "close": 12.6594682, "volume": 6992.0}, {"date": "2012-07-24", "close": 13.4041428, "volume": 14628.0}, {"date": "2012-07-25", "close": 13.7764801, "volume": 16748.0}, {"date": "2012-07-26", "close": 13.4041428, "volume": 6221.0}, {"date": "2012-07-27", "close": 13.4041428, "volume": 18135.0}, {"date": "2012-07-30", "close": 12.6594682, "volume": 11532.0}, {"date": "2012-07-31", "close": 12.2871309, "volume": 23256.0}, {"date": "2012-08-01", "close": 11.5424563, "volume": 70350.0}, {"date": "2012-08-02", "close": 12.2871309, "volume": 22341.0}, {"date": "2012-08-03", "close": 11.9147936, "volume": 24275.0}, {"date": "2012-08-06", "close": 11.5424563, "volume": 17933.0}, {"date": "2012-08-07", "close": 12.2871309, "volume": 3295.0}, {"date": "2012-08-08", "close": 11.5424563, "volume": 13854.0}, {"date": "2012-08-09", "close": 11.9147936, "volume": 9228.0}, {"date": "2012-08-10", "close": 12.2871309, "volume": 10120.0}, {"date": "2012-08-13", "close": 11.9147936, "volume": 4045.0}, {"date": "2012-08-14", "close": 11.9147936, "volume": 4818.0}, {"date": "2012-08-15", "close": 12.2871309, "volume": 2714.0}, {"date": "2012-08-16", "close": 12.6594682, "volume": 12637.0}, {"date": "2012-08-17", "close": 12.2871309, "volume": 10232.0}, {"date": "2012-08-20", "close": 12.2871309, "volume": 5702.0}, {"date": "2012-08-21", "close": 12.2871309, "volume": 20622.0}, {"date": "2012-08-22", "close": 11.9147936, "volume": 6886.0}, {"date": "2012-08-23", "close": 11.5424563, "volume": 21900.0}, {"date": "2012-08-24", "close": 11.9147936, "volume": 5227.0}, {"date": "2012-08-27", "close": 11.9147936, "volume": 10299.0}, {"date": "2012-08-28", "close": 11.5424563, "volume": 7223.0}, {"date": "2012-08-29", "close": 11.5424563, "volume": 6884.0}, {"date": "2012-08-30", "close": 10.4254444, "volume": 45120.0}, {"date": "2012-08-31", "close": 10.0531071, "volume": 17876.0}, {"date": "2012-09-03", "close": 10.0531071, "volume": 45070.0}, {"date": "2012-09-04", "close": 9.6807698, "volume": 16588.0}, {"date": "2012-09-05", "close": 8.9360952, "volume": 51659.0}, {"date": "2012-09-06", "close": 8.9360952, "volume": 23779.0}, {"date": "2012-09-07", "close": 8.9360952, "volume": 21723.0}, {"date": "2012-09-10", "close": 9.3084325, "volume": 41548.0}, {"date": "2012-09-11", "close": 8.9360952, "volume": 16990.0}, {"date": "2012-09-12", "close": 8.5637579, "volume": 13544.0}, {"date": "2012-09-13", "close": 8.5637579, "volume": 120977.0}, {"date": "2012-09-14", "close": 8.5637579, "volume": 18428.0}, {"date": "2012-09-17", "close": 9.3084325, "volume": 78947.0}, {"date": "2012-09-18", "close": 8.9360952, "volume": 28026.0}, {"date": "2012-09-19", "close": 8.9360952, "volume": 14405.0}, {"date": "2012-09-20", "close": 8.5637579, "volume": 14125.0}, {"date": "2012-09-21", "close": 8.1914206, "volume": 53598.0}, {"date": "2012-09-24", "close": 8.1914206, "volume": 9392.0}, {"date": "2012-09-25", "close": 8.1914206, "volume": 14036.0}, {"date": "2012-09-26", "close": 8.9360952, "volume": 11900.0}, {"date": "2012-09-27", "close": 8.9360952, "volume": 8058.0}, {"date": "2012-09-28", "close": 8.5637579, "volume": 6852.0}, {"date": "2012-10-01", "close": 8.5637579, "volume": 11663.0}, {"date": "2012-10-02", "close": 8.9360952, "volume": 9975.0}, {"date": "2012-10-03", "close": 11.9147936, "volume": 198512.0}, {"date": "2012-10-04", "close": 11.170119, "volume": 118284.0}, {"date": "2012-10-05", "close": 10.7977817, "volume": 29441.0}, {"date": "2012-10-08", "close": 11.170119, "volume": 7599.0}, {"date": "2012-10-09", "close": 10.7977817, "volume": 21407.0}, {"date": "2012-10-10", "close": 10.4254444, "volume": 8126.0}, {"date": "2012-10-11", "close": 11.170119, "volume": 60893.0}, {"date": "2012-10-12", "close": 12.2871309, "volume": 65413.0}, {"date": "2012-10-15", "close": 11.9147936, "volume": 15148.0}, {"date": "2012-10-16", "close": 13.0318055, "volume": 50324.0}, {"date": "2012-10-17", "close": 13.4041428, "volume": 37401.0}, {"date": "2012-10-18", "close": 14.1488174, "volume": 58632.0}, {"date": "2012-10-19", "close": 14.1488174, "volume": 37257.0}, {"date": "2012-10-22", "close": 13.7764801, "volume": 28677.0}, {"date": "2012-10-23", "close": 13.0318055, "volume": 36066.0}, {"date": "2012-10-24", "close": 13.4041428, "volume": 30138.0}, {"date": "2012-10-25", "close": 13.4041428, "volume": 9527.0}, {"date": "2012-10-26", "close": 13.4041428, "volume": 23011.0}, {"date": "2012-10-29", "close": 13.0318055, "volume": 11213.0}, {"date": "2012-10-30", "close": 11.9147936, "volume": 13481.0}, {"date": "2012-10-31", "close": 12.2871309, "volume": 11352.0}, {"date": "2012-11-01", "close": 11.9147936, "volume": 13183.0}, {"date": "2012-11-02", "close": 12.2871309, "volume": 8006.0}, {"date": "2012-11-05", "close": 11.9147936, "volume": 4422.0}, {"date": "2012-11-06", "close": 11.9147936, "volume": 10079.0}, {"date": "2012-11-07", "close": 11.9147936, "volume": 6319.0}, {"date": "2012-11-08", "close": 11.170119, "volume": 16985.0}, {"date": "2012-11-09", "close": 10.4254444, "volume": 34772.0}, {"date": "2012-11-12", "close": 10.4254444, "volume": 11685.0}, {"date": "2012-11-13", "close": 9.6807698, "volume": 22551.0}, {"date": "2012-11-14", "close": 8.5637579, "volume": 81378.0}, {"date": "2012-11-15", "close": 8.5637579, "volume": 79410.0}, {"date": "2012-11-16", "close": 8.9360952, "volume": 36848.0}, {"date": "2012-11-19", "close": 9.6807698, "volume": 22096.0}, {"date": "2012-11-20", "close": 9.6807698, "volume": 40628.0}, {"date": "2012-11-21", "close": 9.6807698, "volume": 9948.0}, {"date": "2012-11-22", "close": 9.3084325, "volume": 9219.0}, {"date": "2012-11-23", "close": 9.6807698, "volume": 8884.0}, {"date": "2012-11-26", "close": 8.9360952, "volume": 30051.0}, {"date": "2012-11-27", "close": 8.9360952, "volume": 14276.0}, {"date": "2012-11-28", "close": 9.3084325, "volume": 7790.0}, {"date": "2012-11-29", "close": 8.9360952, "volume": 10942.0}, {"date": "2012-11-30", "close": 9.3084325, "volume": 6823.0}, {"date": "2012-12-03", "close": 8.9360952, "volume": 16609.0}, {"date": "2012-12-04", "close": 8.5637579, "volume": 16284.0}, {"date": "2012-12-05", "close": 8.5637579, "volume": 16519.0}, {"date": "2012-12-06", "close": 8.9360952, "volume": 32192.0}, {"date": "2012-12-07", "close": 9.3084325, "volume": 35281.0}, {"date": "2012-12-10", "close": 9.3084325, "volume": 44895.0}, {"date": "2012-12-11", "close": 9.6807698, "volume": 19051.0}, {"date": "2012-12-12", "close": 9.3084325, "volume": 18377.0}, {"date": "2012-12-13", "close": 9.3084325, "volume": 10719.0}, {"date": "2012-12-14", "close": 9.3084325, "volume": 3416.0}, {"date": "2012-12-17", "close": 9.3084325, "volume": 11854.0}, {"date": "2012-12-18", "close": 9.3084325, "volume": 9853.0}, {"date": "2012-12-19", "close": 9.3084325, "volume": 69072.0}, {"date": "2012-12-20", "close": 9.3084325, "volume": 15208.0}, {"date": "2012-12-21", "close": 8.9360952, "volume": 30961.0}, {"date": "2012-12-24", "close": 8.5637579, "volume": 2399.0}, {"date": "2012-12-27", "close": 8.5637579, "volume": 19417.0}, {"date": "2012-12-28", "close": 8.9360952, "volume": 31526.0}, {"date": "2012-12-31", "close": 8.5637579, "volume": 6479.0}, {"date": "2013-01-02", "close": 8.9360952, "volume": 31785.0}, {"date": "2013-01-03", "close": 8.9360952, "volume": 29967.0}, {"date": "2013-01-04", "close": 8.5637579, "volume": 26779.0}, {"date": "2013-01-07", "close": 8.9360952, "volume": 27264.0}, {"date": "2013-01-08", "close": 8.9360952, "volume": 15388.0}, {"date": "2013-01-09", "close": 8.9360952, "volume": 53691.0}, {"date": "2013-01-10", "close": 9.6807698, "volume": 67924.0}, {"date": "2013-01-11", "close": 9.6807698, "volume": 38531.0}, {"date": "2013-01-14", "close": 10.0531071, "volume": 24010.0}, {"date": "2013-01-15", "close": 10.7977817, "volume": 116280.0}, {"date": "2013-01-16", "close": 10.7977817, "volume": 85261.0}, {"date": "2013-01-17", "close": 10.0531071, "volume": 48829.0}, {"date": "2013-01-18", "close": 10.4254444, "volume": 15303.0}, {"date": "2013-01-21", "close": 10.0531071, "volume": 16764.0}, {"date": "2013-01-22", "close": 10.4254444, "volume": 21012.0}, {"date": "2013-01-23", "close": 10.4254444, "volume": 43252.0}, {"date": "2013-01-24", "close": 10.4254444, "volume": 31401.0}, {"date": "2013-01-25", "close": 10.0531071, "volume": 9829.0}, {"date": "2013-01-29", "close": 9.3084325, "volume": 44304.0}, {"date": "2013-01-30", "close": 9.3084325, "volume": 16314.0}, {"date": "2013-01-31", "close": 9.6807698, "volume": 14824.0}, {"date": "2013-02-01", "close": 9.3084325, "volume": 15910.0}, {"date": "2013-02-04", "close": 9.3084325, "volume": 7091.0}, {"date": "2013-02-05", "close": 8.9360952, "volume": 10238.0}, {"date": "2013-02-06", "close": 8.9360952, "volume": 36094.0}, {"date": "2013-02-07", "close": 8.9360952, "volume": 60577.0}, {"date": "2013-02-08", "close": 8.9360952, "volume": 22803.0}, {"date": "2013-02-11", "close": 8.9360952, "volume": 3981.0}, {"date": "2013-02-12", "close": 8.5637579, "volume": 26672.0}, {"date": "2013-02-13", "close": 8.5637579, "volume": 5384.0}, {"date": "2013-02-14", "close": 8.5637579, "volume": 5608.0}, {"date": "2013-02-15", "close": 8.5637579, "volume": 38822.0}, {"date": "2013-02-18", "close": 8.9360952, "volume": 5285.0}, {"date": "2013-02-19", "close": 8.9360952, "volume": 3200.0}, {"date": "2013-02-20", "close": 8.9360952, "volume": 3428.0}, {"date": "2013-02-21", "close": 8.9360952, "volume": 8021.0}, {"date": "2013-02-22", "close": 8.9360952, "volume": 8100.0}, {"date": "2013-02-25", "close": 8.1914206, "volume": 23552.0}, {"date": "2013-02-26", "close": 8.5637579, "volume": 4466.0}, {"date": "2013-02-27", "close": 8.1914206, "volume": 11232.0}, {"date": "2013-02-28", "close": 8.1914206, "volume": 10341.0}, {"date": "2013-03-01", "close": 8.5637579, "volume": 10333.0}, {"date": "2013-03-04", "close": 8.1914206, "volume": 10608.0}, {"date": "2013-03-05", "close": 8.1914206, "volume": 19671.0}, {"date": "2013-03-06", "close": 8.5637579, "volume": 8670.0}, {"date": "2013-03-07", "close": 8.1914206, "volume": 5901.0}, {"date": "2013-03-08", "close": 8.1914206, "volume": 6714.0}, {"date": "2013-03-11", "close": 8.1914206, "volume": 10529.0}, {"date": "2013-03-12", "close": 7.8190833, "volume": 24666.0}, {"date": "2013-03-13", "close": 8.1914206, "volume": 12513.0}, {"date": "2013-03-14", "close": 7.446746, "volume": 23597.0}, {"date": "2013-03-15", "close": 7.446746, "volume": 19130.0}, {"date": "2013-03-18", "close": 6.92547378, "volume": 48534.0}, {"date": "2013-03-19", "close": 6.92547378, "volume": 21701.0}, {"date": "2013-03-20", "close": 5.88292934, "volume": 75846.0}, {"date": "2013-03-21", "close": 5.9573968, "volume": 46877.0}, {"date": "2013-03-22", "close": 5.65952696, "volume": 23076.0}, {"date": "2013-03-25", "close": 5.5850595, "volume": 25988.0}, {"date": "2013-03-26", "close": 5.13825474, "volume": 36879.0}, {"date": "2013-03-27", "close": 4.8403849, "volume": 18756.0}, {"date": "2013-03-28", "close": 4.98931982, "volume": 37292.0}, {"date": "2013-04-02", "close": 4.98931982, "volume": 9265.0}, {"date": "2013-04-03", "close": 4.69144998, "volume": 37284.0}, {"date": "2013-04-04", "close": 4.39358014, "volume": 73029.0}, {"date": "2013-04-05", "close": 7.446746, "volume": 219493.0}, {"date": "2013-04-08", "close": 5.5850595, "volume": 232435.0}, {"date": "2013-04-09", "close": 5.36165712, "volume": 43444.0}, {"date": "2013-04-10", "close": 4.98931982, "volume": 20262.0}, {"date": "2013-04-11", "close": 5.43612458, "volume": 20102.0}, {"date": "2013-04-12", "close": 5.80846188, "volume": 30592.0}, {"date": "2013-04-15", "close": 5.36165712, "volume": 10358.0}, {"date": "2013-04-16", "close": 5.2127222, "volume": 48481.0}, {"date": "2013-04-17", "close": 5.43612458, "volume": 15619.0}, {"date": "2013-04-18", "close": 5.28718966, "volume": 11407.0}, {"date": "2013-04-19", "close": 5.2127222, "volume": 6089.0}, {"date": "2013-04-22", "close": 5.06378728, "volume": 23809.0}, {"date": "2013-04-23", "close": 4.76591744, "volume": 18391.0}, {"date": "2013-04-24", "close": 4.76591744, "volume": 23958.0}, {"date": "2013-04-26", "close": 5.06378728, "volume": 11164.0}, {"date": "2013-04-29", "close": 4.8403849, "volume": 16781.0}, {"date": "2013-04-30", "close": 4.69144998, "volume": 21177.0}, {"date": "2013-05-01", "close": 4.61698252, "volume": 19004.0}, {"date": "2013-05-02", "close": 4.39358014, "volume": 14939.0}, {"date": "2013-05-03", "close": 4.39358014, "volume": 22761.0}, {"date": "2013-05-06", "close": 4.24464522, "volume": 31356.0}, {"date": "2013-05-07", "close": 4.24464522, "volume": 10359.0}, {"date": "2013-05-08", "close": 4.24464522, "volume": 63114.0}, {"date": "2013-05-09", "close": 4.17017776, "volume": 69877.0}, {"date": "2013-05-10", "close": 4.24464522, "volume": 32791.0}, {"date": "2013-05-13", "close": 4.17017776, "volume": 37835.0}, {"date": "2013-05-14", "close": 4.24464522, "volume": 12335.0}, {"date": "2013-05-15", "close": 4.17017776, "volume": 11470.0}, {"date": "2013-05-16", "close": 4.17017776, "volume": 37865.0}, {"date": "2013-05-17", "close": 4.17017776, "volume": 22413.0}, {"date": "2013-05-20", "close": 4.17017776, "volume": 24746.0}, {"date": "2013-05-21", "close": 3.87230792, "volume": 25420.0}, {"date": "2013-05-22", "close": 3.79784046, "volume": 33510.0}, {"date": "2013-05-23", "close": 3.64890554, "volume": 19922.0}, {"date": "2013-05-24", "close": 3.723373, "volume": 12294.0}, {"date": "2013-05-27", "close": 3.723373, "volume": 16800.0}, {"date": "2013-05-28", "close": 3.64890554, "volume": 18263.0}, {"date": "2013-05-29", "close": 3.49997062, "volume": 45755.0}, {"date": "2013-05-30", "close": 3.05316586, "volume": 275597.0}, {"date": "2013-05-31", "close": 2.82976348, "volume": 223015.0}, {"date": "2013-06-03", "close": 2.82976348, "volume": 22102.0}, {"date": "2013-06-04", "close": 2.75529602, "volume": 59915.0}, {"date": "2013-06-05", "close": 2.82976348, "volume": 25353.0}, {"date": "2013-06-06", "close": 2.6063611, "volume": 44618.0}, {"date": "2013-06-07", "close": 2.53189364, "volume": 79376.0}, {"date": "2013-06-11", "close": 2.45742618, "volume": 45793.0}, {"date": "2013-06-12", "close": 2.30849126, "volume": 53381.0}, {"date": "2013-06-13", "close": 2.2340238, "volume": 38510.0}, {"date": "2013-06-14", "close": 2.08508888, "volume": 49839.0}, {"date": "2013-06-17", "close": 1.93615396, "volume": 27219.0}, {"date": "2013-06-18", "close": 1.78721904, "volume": 62281.0}, {"date": "2013-06-19", "close": 2.01062142, "volume": 94576.0}, {"date": "2013-06-20", "close": 2.75529602, "volume": 203796.0}, {"date": "2013-06-21", "close": 2.45742618, "volume": 157925.0}, {"date": "2013-06-24", "close": 2.08508888, "volume": 59915.0}, {"date": "2013-06-25", "close": 1.93615396, "volume": 58671.0}, {"date": "2013-06-26", "close": 1.93615396, "volume": 50158.0}, {"date": "2013-06-27", "close": 1.93615396, "volume": 37319.0}, {"date": "2013-06-28", "close": 2.01062142, "volume": 75697.0}, {"date": "2013-07-01", "close": 2.15955634, "volume": 24884.0}, {"date": "2013-07-02", "close": 2.30849126, "volume": 21264.0}, {"date": "2013-07-03", "close": 2.38295872, "volume": 19031.0}, {"date": "2013-07-04", "close": 2.68082856, "volume": 20767.0}, {"date": "2013-07-05", "close": 2.53189364, "volume": 21617.0}, {"date": "2013-07-08", "close": 2.53189364, "volume": 14238.0}, {"date": "2013-07-09", "close": 2.6063611, "volume": 14061.0}, {"date": "2013-07-10", "close": 3.20210078, "volume": 129158.0}, {"date": "2013-07-11", "close": 3.42550316, "volume": 94066.0}, {"date": "2013-07-12", "close": 3.87230792, "volume": 191501.0}, {"date": "2013-07-15", "close": 5.2127222, "volume": 244380.0}, {"date": "2013-07-16", "close": 4.98931982, "volume": 229767.0}, {"date": "2013-07-17", "close": 4.31911268, "volume": 77646.0}, {"date": "2013-07-18", "close": 4.54251506, "volume": 59916.0}, {"date": "2013-07-19", "close": 4.61698252, "volume": 36373.0}, {"date": "2013-07-22", "close": 4.54251506, "volume": 48033.0}, {"date": "2013-07-23", "close": 4.17017776, "volume": 76311.0}, {"date": "2013-07-24", "close": 3.94677538, "volume": 64459.0}, {"date": "2013-07-25", "close": 4.02124284, "volume": 23626.0}, {"date": "2013-07-26", "close": 3.94677538, "volume": 16378.0}, {"date": "2013-07-29", "close": 4.17017776, "volume": 42537.0}, {"date": "2013-07-30", "close": 4.39358014, "volume": 15884.0}, {"date": "2013-07-31", "close": 4.31911268, "volume": 12697.0}, {"date": "2013-08-01", "close": 4.54251506, "volume": 94960.0}, {"date": "2013-08-02", "close": 4.24464522, "volume": 35950.0}, {"date": "2013-08-05", "close": 4.39358014, "volume": 46573.0}, {"date": "2013-08-06", "close": 4.4680476, "volume": 15038.0}, {"date": "2013-08-07", "close": 4.24464522, "volume": 16199.0}, {"date": "2013-08-08", "close": 4.4680476, "volume": 40669.0}, {"date": "2013-08-09", "close": 4.31911268, "volume": 14998.0}, {"date": "2013-08-12", "close": 4.54251506, "volume": 13639.0}, {"date": "2013-08-13", "close": 5.06378728, "volume": 88291.0}, {"date": "2013-08-14", "close": 4.8403849, "volume": 87467.0}, {"date": "2013-08-15", "close": 4.8403849, "volume": 14243.0}, {"date": "2013-08-16", "close": 5.28718966, "volume": 73609.0}, {"date": "2013-08-19", "close": 6.25526664, "volume": 193185.0}, {"date": "2013-08-20", "close": 5.88292934, "volume": 218852.0}, {"date": "2013-08-21", "close": 5.5850595, "volume": 54188.0}, {"date": "2013-08-22", "close": 4.98931982, "volume": 111500.0}, {"date": "2013-08-23", "close": 5.43612458, "volume": 47330.0}, {"date": "2013-08-26", "close": 5.28718966, "volume": 19760.0}, {"date": "2013-08-27", "close": 5.06378728, "volume": 32311.0}, {"date": "2013-08-28", "close": 5.06378728, "volume": 31483.0}, {"date": "2013-08-29", "close": 5.06378728, "volume": 18562.0}, {"date": "2013-08-30", "close": 5.43612458, "volume": 18643.0}, {"date": "2013-09-02", "close": 5.43612458, "volume": 12066.0}, {"date": "2013-09-03", "close": 5.43612458, "volume": 73638.0}, {"date": "2013-09-04", "close": 5.28718966, "volume": 16153.0}, {"date": "2013-09-05", "close": 5.36165712, "volume": 71783.0}, {"date": "2013-09-06", "close": 5.43612458, "volume": 25205.0}, {"date": "2013-09-09", "close": 5.73399442, "volume": 41950.0}, {"date": "2013-09-10", "close": 5.5850595, "volume": 106711.0}, {"date": "2013-09-11", "close": 5.51059204, "volume": 37346.0}, {"date": "2013-09-12", "close": 5.36165712, "volume": 38608.0}, {"date": "2013-09-13", "close": 5.28718966, "volume": 27960.0}, {"date": "2013-09-16", "close": 5.36165712, "volume": 10912.0}, {"date": "2013-09-17", "close": 4.8403849, "volume": 73960.0}, {"date": "2013-09-18", "close": 4.54251506, "volume": 67154.0}, {"date": "2013-09-19", "close": 4.69144998, "volume": 39650.0}, {"date": "2013-09-20", "close": 4.02124284, "volume": 273760.0}, {"date": "2013-09-23", "close": 4.17017776, "volume": 27605.0}, {"date": "2013-09-24", "close": 4.17017776, "volume": 26766.0}, {"date": "2013-09-25", "close": 4.61698252, "volume": 55991.0}, {"date": "2013-09-26", "close": 4.69144998, "volume": 25413.0}, {"date": "2013-09-27", "close": 4.69144998, "volume": 19327.0}, {"date": "2013-09-30", "close": 4.61698252, "volume": 17009.0}, {"date": "2013-10-01", "close": 4.61698252, "volume": 3791.0}, {"date": "2013-10-02", "close": 4.54251506, "volume": 14865.0}, {"date": "2013-10-03", "close": 4.54251506, "volume": 11859.0}, {"date": "2013-10-04", "close": 4.4680476, "volume": 19884.0}, {"date": "2013-10-07", "close": 4.39358014, "volume": 4946.0}, {"date": "2013-10-08", "close": 4.54251506, "volume": 12999.0}, {"date": "2013-10-09", "close": 4.39358014, "volume": 5454.0}, {"date": "2013-10-10", "close": 4.69144998, "volume": 17076.0}, {"date": "2013-10-11", "close": 4.69144998, "volume": 11411.0}, {"date": "2013-10-14", "close": 4.61698252, "volume": 29216.0}, {"date": "2013-10-15", "close": 4.54251506, "volume": 18002.0}, {"date": "2013-10-16", "close": 4.39358014, "volume": 12654.0}, {"date": "2013-10-23", "close": 3.64890554, "volume": 193790.0}, {"date": "2013-10-24", "close": 3.723373, "volume": 38374.0}, {"date": "2013-10-25", "close": 3.79784046, "volume": 53087.0}, {"date": "2013-10-28", "close": 4.02124284, "volume": 16675.0}, {"date": "2013-10-29", "close": 4.02124284, "volume": 9866.0}, {"date": "2013-10-30", "close": 4.02124284, "volume": 17219.0}, {"date": "2013-10-31", "close": 4.24464522, "volume": 39150.0}, {"date": "2013-11-01", "close": 3.723373, "volume": 32556.0}, {"date": "2013-11-04", "close": 3.79784046, "volume": 12516.0}, {"date": "2013-11-05", "close": 3.79784046, "volume": 13371.0}, {"date": "2013-11-06", "close": 3.79784046, "volume": 821.0}, {"date": "2013-11-07", "close": 3.79784046, "volume": 6156.0}, {"date": "2013-11-08", "close": 3.87230792, "volume": 12008.0}, {"date": "2013-11-11", "close": 4.24464522, "volume": 83895.0}, {"date": "2013-11-12", "close": 4.24464522, "volume": 27660.0}, {"date": "2013-11-13", "close": 4.31911268, "volume": 22962.0}, {"date": "2013-11-14", "close": 4.4680476, "volume": 37900.0}, {"date": "2013-11-15", "close": 4.24464522, "volume": 17928.0}, {"date": "2013-11-18", "close": 4.02124284, "volume": 27196.0}, {"date": "2013-11-19", "close": 3.87230792, "volume": 12048.0}, {"date": "2013-11-20", "close": 3.87230792, "volume": 4023.0}, {"date": "2013-11-21", "close": 3.87230792, "volume": 9810.0}, {"date": "2013-11-22", "close": 4.0957103, "volume": 7650.0}, {"date": "2013-11-25", "close": 3.79784046, "volume": 21343.0}, {"date": "2013-11-26", "close": 3.79784046, "volume": 10390.0}, {"date": "2013-11-27", "close": 3.79784046, "volume": 7131.0}, {"date": "2013-11-28", "close": 3.79784046, "volume": 11375.0}, {"date": "2013-11-29", "close": 3.94677538, "volume": 5074.0}, {"date": "2013-12-02", "close": 3.79784046, "volume": 20680.0}, {"date": "2013-12-03", "close": 3.79784046, "volume": 30603.0}, {"date": "2013-12-04", "close": 3.57443808, "volume": 25133.0}, {"date": "2013-12-05", "close": 3.3510357, "volume": 22432.0}, {"date": "2013-12-06", "close": 3.42550316, "volume": 12745.0}, {"date": "2013-12-09", "close": 3.57443808, "volume": 5174.0}, {"date": "2013-12-10", "close": 3.3510357, "volume": 7605.0}, {"date": "2013-12-11", "close": 3.27656824, "volume": 26026.0}, {"date": "2013-12-12", "close": 3.42550316, "volume": 7186.0}, {"date": "2013-12-13", "close": 3.3510357, "volume": 46207.0}, {"date": "2013-12-16", "close": 3.3510357, "volume": 28419.0}, {"date": "2013-12-17", "close": 3.12763332, "volume": 183082.0}, {"date": "2013-12-18", "close": 2.82976348, "volume": 195616.0}, {"date": "2013-12-19", "close": 2.90423094, "volume": 206437.0}, {"date": "2013-12-20", "close": 2.75529602, "volume": 135974.0}, {"date": "2013-12-23", "close": 2.90423094, "volume": 56691.0}, {"date": "2013-12-24", "close": 2.82976348, "volume": 36870.0}, {"date": "2013-12-27", "close": 2.9786984, "volume": 66125.0}, {"date": "2013-12-30", "close": 2.90423094, "volume": 43776.0}, {"date": "2013-12-31", "close": 2.9786984, "volume": 11863.0}, {"date": "2014-01-02", "close": 3.05316586, "volume": 49278.0}, {"date": "2014-01-03", "close": 2.9786984, "volume": 76169.0}, {"date": "2014-01-06", "close": 2.9786984, "volume": 17578.0}, {"date": "2014-01-07", "close": 2.90423094, "volume": 97993.0}, {"date": "2014-01-08", "close": 2.90423094, "volume": 46146.0}, {"date": "2014-01-09", "close": 2.75529602, "volume": 120387.0}, {"date": "2014-01-10", "close": 2.68082856, "volume": 118663.0}, {"date": "2014-01-13", "close": 2.68082856, "volume": 71311.0}, {"date": "2014-01-14", "close": 2.68082856, "volume": 20327.0}, {"date": "2014-01-15", "close": 2.68082856, "volume": 31377.0}, {"date": "2014-01-16", "close": 2.68082856, "volume": 94521.0}, {"date": "2014-01-17", "close": 2.68082856, "volume": 83099.0}, {"date": "2014-01-20", "close": 2.75529602, "volume": 34439.0}, {"date": "2014-01-21", "close": 2.68082856, "volume": 47117.0}, {"date": "2014-01-22", "close": 2.68082856, "volume": 32304.0}, {"date": "2014-01-23", "close": 2.75529602, "volume": 13541.0}, {"date": "2014-01-24", "close": 2.6063611, "volume": 42787.0}, {"date": "2014-01-28", "close": 2.6063611, "volume": 120927.0}, {"date": "2014-01-29", "close": 2.6063611, "volume": 59096.0}, {"date": "2014-01-30", "close": 2.53189364, "volume": 66405.0}, {"date": "2014-01-31", "close": 2.53189364, "volume": 137270.0}, {"date": "2014-02-03", "close": 2.53189364, "volume": 35633.0}, {"date": "2014-02-04", "close": 2.38295872, "volume": 75410.0}, {"date": "2014-02-05", "close": 2.45742618, "volume": 78059.0}, {"date": "2014-02-06", "close": 2.38295872, "volume": 29029.0}, {"date": "2014-02-07", "close": 2.45742618, "volume": 15853.0}, {"date": "2014-02-10", "close": 2.38295872, "volume": 37377.0}, {"date": "2014-02-11", "close": 2.38295872, "volume": 56938.0}, {"date": "2014-02-12", "close": 2.2340238, "volume": 75579.0}, {"date": "2014-02-13", "close": 2.6063611, "volume": 555031.0}, {"date": "2014-02-14", "close": 2.9786984, "volume": 125740.0}, {"date": "2014-02-17", "close": 2.9786984, "volume": 123470.0}, {"date": "2014-02-18", "close": 2.9786984, "volume": 28981.0}, {"date": "2014-02-19", "close": 2.75529602, "volume": 25642.0}, {"date": "2014-02-20", "close": 3.20210078, "volume": 318117.0}, {"date": "2014-02-21", "close": 3.05316586, "volume": 91691.0}, {"date": "2014-02-24", "close": 3.12763332, "volume": 111130.0}, {"date": "2014-02-25", "close": 3.12763332, "volume": 56438.0}, {"date": "2014-02-26", "close": 3.05316586, "volume": 60960.0}, {"date": "2014-02-27", "close": 3.27656824, "volume": 167676.0}, {"date": "2014-02-28", "close": 3.12763332, "volume": 164326.0}, {"date": "2014-03-03", "close": 2.9786984, "volume": 99744.0}, {"date": "2014-03-04", "close": 2.9786984, "volume": 19328.0}, {"date": "2014-03-05", "close": 2.9786984, "volume": 72286.0}, {"date": "2014-03-06", "close": 2.90423094, "volume": 37290.0}, {"date": "2014-03-07", "close": 2.82976348, "volume": 159715.0}, {"date": "2014-03-10", "close": 2.68082856, "volume": 91214.0}, {"date": "2014-03-11", "close": 2.53189364, "volume": 40793.0}, {"date": "2014-03-12", "close": 2.53189364, "volume": 51957.0}, {"date": "2014-03-13", "close": 2.53189364, "volume": 35166.0}, {"date": "2014-03-14", "close": 2.45742618, "volume": 101144.0}, {"date": "2014-03-17", "close": 2.45742618, "volume": 27622.0}, {"date": "2014-03-18", "close": 2.45742618, "volume": 22496.0}, {"date": "2014-03-19", "close": 2.45742618, "volume": 82375.0}, {"date": "2014-03-20", "close": 2.45742618, "volume": 45888.0}, {"date": "2014-03-21", "close": 2.45742618, "volume": 12685.0}, {"date": "2014-03-24", "close": 2.6063611, "volume": 33642.0}, {"date": "2014-03-25", "close": 2.6063611, "volume": 50261.0}, {"date": "2014-03-26", "close": 2.53189364, "volume": 60666.0}, {"date": "2014-03-27", "close": 2.53189364, "volume": 35082.0}, {"date": "2014-03-28", "close": 2.53189364, "volume": 7508.0}, {"date": "2014-03-31", "close": 2.6063611, "volume": 19179.0}, {"date": "2014-04-01", "close": 2.6063611, "volume": 2570.0}, {"date": "2014-04-02", "close": 2.45742618, "volume": 14725.0}, {"date": "2014-04-03", "close": 2.45742618, "volume": 41021.0}, {"date": "2014-04-04", "close": 2.6063611, "volume": 19404.0}, {"date": "2014-04-07", "close": 2.45742618, "volume": 27250.0}, {"date": "2014-04-08", "close": 2.45742618, "volume": 25842.0}, {"date": "2014-04-09", "close": 2.68082856, "volume": 41022.0}, {"date": "2014-04-10", "close": 2.68082856, "volume": 44201.0}, {"date": "2014-04-11", "close": 2.68082856, "volume": 27193.0}, {"date": "2014-04-14", "close": 2.53189364, "volume": 36250.0}, {"date": "2014-04-15", "close": 2.6063611, "volume": 15854.0}, {"date": "2014-04-16", "close": 2.45742618, "volume": 23848.0}, {"date": "2014-04-17", "close": 2.53189364, "volume": 10421.0}, {"date": "2014-04-22", "close": 2.53189364, "volume": 36939.0}, {"date": "2014-04-23", "close": 2.68082856, "volume": 35447.0}, {"date": "2014-04-24", "close": 2.6063611, "volume": 14128.0}, {"date": "2014-04-28", "close": 2.6063611, "volume": 44432.0}, {"date": "2014-04-29", "close": 2.53189364, "volume": 3564.0}, {"date": "2014-04-30", "close": 2.6063611, "volume": 78940.0}, {"date": "2014-05-01", "close": 2.68082856, "volume": 21046.0}, {"date": "2014-05-02", "close": 2.53189364, "volume": 39304.0}, {"date": "2014-05-05", "close": 2.53189364, "volume": 10351.0}, {"date": "2014-05-06", "close": 2.6063611, "volume": 21603.0}, {"date": "2014-05-07", "close": 2.38295872, "volume": 113328.0}, {"date": "2014-05-08", "close": 2.45742618, "volume": 11047.0}, {"date": "2014-05-09", "close": 2.2340238, "volume": 83376.0}, {"date": "2014-05-12", "close": 2.38295872, "volume": 34137.0}, {"date": "2014-05-13", "close": 2.30849126, "volume": 30468.0}, {"date": "2014-05-14", "close": 2.30849126, "volume": 30013.0}, {"date": "2014-05-15", "close": 2.2340238, "volume": 130407.0}, {"date": "2014-05-16", "close": 2.2340238, "volume": 17943.0}, {"date": "2014-05-19", "close": 2.2340238, "volume": 28502.0}, {"date": "2014-05-20", "close": 2.2340238, "volume": 9036.0}, {"date": "2014-05-21", "close": 2.2340238, "volume": 62782.0}, {"date": "2014-05-22", "close": 2.2340238, "volume": 19028.0}, {"date": "2014-05-23", "close": 2.30849126, "volume": 10348.0}, {"date": "2014-05-26", "close": 2.30849126, "volume": 3755.0}, {"date": "2014-05-27", "close": 2.2340238, "volume": 34200.0}, {"date": "2014-05-28", "close": 2.30849126, "volume": 11956.0}, {"date": "2014-05-29", "close": 2.2340238, "volume": 21797.0}, {"date": "2014-05-30", "close": 2.2340238, "volume": 9931.0}, {"date": "2014-06-03", "close": 2.15955634, "volume": 11504.0}, {"date": "2014-06-04", "close": 2.15955634, "volume": 27003.0}, {"date": "2014-06-05", "close": 2.15955634, "volume": 8503.0}, {"date": "2014-06-06", "close": 2.15955634, "volume": 17499.0}, {"date": "2014-06-10", "close": 2.08508888, "volume": 15727.0}, {"date": "2014-06-11", "close": 2.08508888, "volume": 6842.0}, {"date": "2014-06-12", "close": 2.01062142, "volume": 23886.0}, {"date": "2014-06-13", "close": 2.08508888, "volume": 35192.0}, {"date": "2014-06-16", "close": 1.8616865, "volume": 102801.0}, {"date": "2014-06-17", "close": 1.8616865, "volume": 26560.0}, {"date": "2014-06-18", "close": 2.2340238, "volume": 9955.0}, {"date": "2014-06-19", "close": 1.93615396, "volume": 35051.0}, {"date": "2014-06-20", "close": 1.93615396, "volume": 52226.0}, {"date": "2014-06-23", "close": 2.01062142, "volume": 28111.0}, {"date": "2014-06-24", "close": 2.01062142, "volume": 35217.0}, {"date": "2014-06-25", "close": 2.08508888, "volume": 94918.0}, {"date": "2014-06-26", "close": 2.01062142, "volume": 17642.0}, {"date": "2014-06-27", "close": 2.30849126, "volume": 114311.0}, {"date": "2014-06-30", "close": 2.15955634, "volume": 76574.0}, {"date": "2014-07-01", "close": 2.08508888, "volume": 15927.0}, {"date": "2014-07-02", "close": 2.15955634, "volume": 6054.0}, {"date": "2014-07-03", "close": 2.08508888, "volume": 17115.0}, {"date": "2014-07-04", "close": 2.08508888, "volume": 47456.0}, {"date": "2014-07-07", "close": 1.93615396, "volume": 36136.0}, {"date": "2014-07-08", "close": 1.93615396, "volume": 53595.0}, {"date": "2014-07-09", "close": 1.8616865, "volume": 49963.0}, {"date": "2014-07-10", "close": 2.01062142, "volume": 52384.0}, {"date": "2014-07-11", "close": 2.01062142, "volume": 33995.0}, {"date": "2014-07-14", "close": 2.01062142, "volume": 6061.0}, {"date": "2014-07-15", "close": 1.93615396, "volume": 14145.0}, {"date": "2014-07-16", "close": 1.93615396, "volume": 52095.0}, {"date": "2014-07-17", "close": 2.01062142, "volume": 52737.0}, {"date": "2014-07-18", "close": 1.93615396, "volume": 54495.0}, {"date": "2014-07-21", "close": 1.8616865, "volume": 14672.0}, {"date": "2014-07-22", "close": 1.93615396, "volume": 32465.0}, {"date": "2014-07-23", "close": 1.8616865, "volume": 63185.0}, {"date": "2014-07-24", "close": 1.8616865, "volume": 43794.0}, {"date": "2014-07-25", "close": 1.8616865, "volume": 43109.0}, {"date": "2014-07-28", "close": 1.93615396, "volume": 25833.0}, {"date": "2014-07-29", "close": 1.93615396, "volume": 11824.0}, {"date": "2014-07-30", "close": 2.01062142, "volume": 47522.0}, {"date": "2014-07-31", "close": 2.01062142, "volume": 34919.0}, {"date": "2014-08-01", "close": 2.01062142, "volume": 12400.0}, {"date": "2014-08-04", "close": 1.93615396, "volume": 29611.0}, {"date": "2014-08-05", "close": 1.93615396, "volume": 22030.0}, {"date": "2014-08-06", "close": 1.8616865, "volume": 6663.0}, {"date": "2014-08-07", "close": 1.8616865, "volume": 109197.0}, {"date": "2014-08-08", "close": 1.8616865, "volume": 15229.0}, {"date": "2014-08-11", "close": 1.93615396, "volume": 55202.0}, {"date": "2014-08-12", "close": 1.8616865, "volume": 14279.0}, {"date": "2014-08-13", "close": 1.8616865, "volume": 28818.0}, {"date": "2014-08-14", "close": 2.01062142, "volume": 53880.0}, {"date": "2014-08-15", "close": 1.8616865, "volume": 71850.0}, {"date": "2014-08-18", "close": 1.8616865, "volume": 15073.0}, {"date": "2014-08-19", "close": 1.8616865, "volume": 1840.0}, {"date": "2014-08-20", "close": 1.8616865, "volume": 24893.0}, {"date": "2014-08-21", "close": 1.8616865, "volume": 48863.0}, {"date": "2014-08-22", "close": 1.93615396, "volume": 25755.0}, {"date": "2014-08-25", "close": 1.8616865, "volume": 52911.0}, {"date": "2014-08-26", "close": 1.8616865, "volume": 476694.0}, {"date": "2014-08-27", "close": 1.78721904, "volume": 111451.0}, {"date": "2014-08-28", "close": 1.78721904, "volume": 53397.0}, {"date": "2014-08-29", "close": 1.78721904, "volume": 27800.0}, {"date": "2014-09-01", "close": 1.78721904, "volume": 53927.0}, {"date": "2014-09-02", "close": 1.78721904, "volume": 19918.0}, {"date": "2014-09-03", "close": 1.78721904, "volume": 45256.0}, {"date": "2014-09-04", "close": 1.71275158, "volume": 36044.0}, {"date": "2014-09-05", "close": 1.78721904, "volume": 30928.0}, {"date": "2014-09-08", "close": 1.8616865, "volume": 8448.0}, {"date": "2014-09-09", "close": 1.8616865, "volume": 17806.0}, {"date": "2014-09-10", "close": 1.78721904, "volume": 20382.0}, {"date": "2014-09-11", "close": 1.78721904, "volume": 13644.0}, {"date": "2014-09-12", "close": 1.78721904, "volume": 41231.0}, {"date": "2014-09-15", "close": 1.71275158, "volume": 2043.0}, {"date": "2014-09-16", "close": 1.71275158, "volume": 5372.0}, {"date": "2014-09-17", "close": 1.71275158, "volume": 44709.0}, {"date": "2014-09-18", "close": 1.8616865, "volume": 39265.0}, {"date": "2014-09-19", "close": 1.71275158, "volume": 12422.0}, {"date": "2014-09-22", "close": 1.78721904, "volume": 17683.0}, {"date": "2014-09-23", "close": 1.78721904, "volume": 117760.0}, {"date": "2014-09-24", "close": 1.78721904, "volume": 13592.0}, {"date": "2014-09-25", "close": 1.71275158, "volume": 87611.0}, {"date": "2014-09-26", "close": 1.63828412, "volume": 28710.0}, {"date": "2014-09-29", "close": 1.56381666, "volume": 78786.0}, {"date": "2014-09-30", "close": 1.4893492, "volume": 68683.0}, {"date": "2014-10-01", "close": 1.4893492, "volume": 81929.0}, {"date": "2014-10-02", "close": 1.41488174, "volume": 41314.0}, {"date": "2014-10-03", "close": 1.41488174, "volume": 68746.0}, {"date": "2014-10-06", "close": 1.41488174, "volume": 4943.0}, {"date": "2014-10-07", "close": 1.41488174, "volume": 32610.0}, {"date": "2014-10-08", "close": 1.41488174, "volume": 16262.0}, {"date": "2014-10-09", "close": 1.4893492, "volume": 53221.0}, {"date": "2014-10-10", "close": 1.26594682, "volume": 111846.0}, {"date": "2014-10-13", "close": 1.34041428, "volume": 54678.0}, {"date": "2014-10-14", "close": 1.4893492, "volume": 33842.0}, {"date": "2014-10-15", "close": 1.41488174, "volume": 39329.0}, {"date": "2014-10-16", "close": 1.41488174, "volume": 101145.0}, {"date": "2014-10-17", "close": 1.34041428, "volume": 76861.0}, {"date": "2014-10-20", "close": 1.1170119, "volume": 227705.0}, {"date": "2014-10-21", "close": 0.96807698, "volume": 136627.0}, {"date": "2014-10-22", "close": 0.96807698, "volume": 227869.0}, {"date": "2014-10-23", "close": 1.04254444, "volume": 157508.0}, {"date": "2014-10-24", "close": 1.1170119, "volume": 68266.0}, {"date": "2014-10-27", "close": 1.19147936, "volume": 47688.0}, {"date": "2014-10-28", "close": 1.1170119, "volume": 58279.0}, {"date": "2014-10-29", "close": 1.1170119, "volume": 74475.0}, {"date": "2014-10-30", "close": 1.04254444, "volume": 34727.0}, {"date": "2014-10-31", "close": 1.04254444, "volume": 13350.0}, {"date": "2014-11-03", "close": 0.96807698, "volume": 44464.0}, {"date": "2014-11-04", "close": 0.96807698, "volume": 64329.0}, {"date": "2014-11-05", "close": 1.04254444, "volume": 40189.0}, {"date": "2014-11-06", "close": 1.19147936, "volume": 85918.0}, {"date": "2014-11-07", "close": 1.04254444, "volume": 46165.0}, {"date": "2014-11-10", "close": 1.04254444, "volume": 9696.0}, {"date": "2014-11-11", "close": 1.04254444, "volume": 44328.0}, {"date": "2014-11-12", "close": 1.04254444, "volume": 11110.0}, {"date": "2015-02-10", "close": 1.110349797, "volume": 247818.0}, {"date": "2015-02-11", "close": 1.110349797, "volume": 47221.0}, {"date": "2015-02-12", "close": 1.110349797, "volume": 36228.0}, {"date": "2015-02-13", "close": 1.110349797, "volume": 169221.0}, {"date": "2015-02-16", "close": 0.740233198, "volume": 35247.0}, {"date": "2015-02-17", "close": 0.740233198, "volume": 45543.0}, {"date": "2015-02-18", "close": 0.740233198, "volume": 199605.0}, {"date": "2015-02-19", "close": 0.740233198, "volume": 7601.0}, {"date": "2015-02-20", "close": 0.740233198, "volume": 61603.0}, {"date": "2015-02-23", "close": 0.740233198, "volume": 5880.0}, {"date": "2015-02-24", "close": 0.740233198, "volume": 8082.0}, {"date": "2015-02-25", "close": 0.740233198, "volume": 11619.0}, {"date": "2015-02-26", "close": 0.740233198, "volume": 925.0}, {"date": "2015-02-27", "close": 0.740233198, "volume": 4366.0}, {"date": "2015-03-02", "close": 1.110349797, "volume": 8591.0}, {"date": "2015-03-03", "close": 0.740233198, "volume": 9125.0}, {"date": "2015-03-04", "close": 0.740233198, "volume": 2326.0}, {"date": "2015-03-05", "close": 0.740233198, "volume": 500.0}, {"date": "2015-03-06", "close": 0.740233198, "volume": 4947.0}, {"date": "2015-03-09", "close": 0.740233198, "volume": 4169.0}, {"date": "2015-03-10", "close": 0.740233198, "volume": 4140.0}, {"date": "2015-03-11", "close": 0.740233198, "volume": 4511.0}, {"date": "2015-03-12", "close": 0.740233198, "volume": 123944.0}, {"date": "2015-03-13", "close": 0.740233198, "volume": 626.0}, {"date": "2015-03-16", "close": 0.740233198, "volume": 411160.0}, {"date": "2015-03-17", "close": 0.740233198, "volume": 38509.0}, {"date": "2015-03-18", "close": 0.370116599, "volume": 22640.0}, {"date": "2015-03-19", "close": 1.110349797, "volume": 15774.0}, {"date": "2015-03-20", "close": 1.110349797, "volume": 35587.0}, {"date": "2015-03-23", "close": 0.740233198, "volume": 3356.0}, {"date": "2015-03-24", "close": 0.740233198, "volume": 2364.0}, {"date": "2015-03-25", "close": 0.740233198, "volume": 1432.0}, {"date": "2015-03-26", "close": 1.110349797, "volume": 95513.0}, {"date": "2015-03-27", "close": 0.740233198, "volume": 5017.0}, {"date": "2015-03-30", "close": 0.740233198, "volume": 3397.0}, {"date": "2015-03-31", "close": 1.110349797, "volume": 4468.0}, {"date": "2015-04-01", "close": 0.740233198, "volume": 3474.0}, {"date": "2015-04-02", "close": 1.110349797, "volume": 10410.0}, {"date": "2015-04-07", "close": 0.740233198, "volume": 4174.0}, {"date": "2015-04-08", "close": 0.740233198, "volume": 195.0}, {"date": "2015-04-09", "close": 0.740233198, "volume": 103757.0}, {"date": "2015-04-10", "close": 0.740233198, "volume": 8646.0}, {"date": "2015-04-13", "close": 0.740233198, "volume": 36320.0}, {"date": "2015-04-14", "close": 0.740233198, "volume": 841.0}, {"date": "2015-04-15", "close": 0.740233198, "volume": 5325.0}, {"date": "2015-04-16", "close": 0.740233198, "volume": 4692.0}, {"date": "2015-04-17", "close": 0.740233198, "volume": 3010.0}, {"date": "2015-04-20", "close": 0.740233198, "volume": 13617.0}, {"date": "2015-04-21", "close": 0.740233198, "volume": 4277.0}, {"date": "2015-04-22", "close": 0.740233198, "volume": 4686.0}, {"date": "2015-04-23", "close": 0.740233198, "volume": 3377.0}, {"date": "2015-04-24", "close": 0.740233198, "volume": 2810.0}, {"date": "2015-04-27", "close": 0.740233198, "volume": 5620.0}, {"date": "2015-04-28", "close": 0.740233198, "volume": 613.0}, {"date": "2015-04-29", "close": 0.740233198, "volume": 332.0}, {"date": "2015-04-30", "close": 0.740233198, "volume": 10063.0}, {"date": "2015-05-04", "close": 0.740233198, "volume": 1514.0}, {"date": "2015-05-05", "close": 0.740233198, "volume": 2620.0}, {"date": "2015-05-06", "close": 0.740233198, "volume": 5404.0}, {"date": "2015-05-07", "close": 0.740233198, "volume": 1751.0}, {"date": "2015-05-08", "close": 0.740233198, "volume": 4499.0}, {"date": "2015-05-11", "close": 0.740233198, "volume": 1351.0}, {"date": "2015-05-12", "close": 0.740233198, "volume": 154747.0}, {"date": "2015-05-13", "close": 0.740233198, "volume": 57903.0}, {"date": "2015-05-14", "close": 0.740233198, "volume": 4022.0}, {"date": "2015-05-15", "close": 0.370116599, "volume": 8282.0}, {"date": "2015-05-18", "close": 0.740233198, "volume": 73711.0}, {"date": "2015-05-19", "close": 0.740233198, "volume": 51037.0}, {"date": "2015-05-21", "close": 0.740233198, "volume": 23637.0}, {"date": "2015-05-22", "close": 0.740233198, "volume": 30163.0}, {"date": "2015-05-25", "close": 0.740233198, "volume": 5404.0}, {"date": "2015-05-26", "close": 0.370116599, "volume": 5300.0}, {"date": "2015-05-27", "close": 0.740233198, "volume": 3006.0}, {"date": "2015-05-28", "close": 0.370116599, "volume": 9742.0}, {"date": "2015-05-29", "close": 0.740233198, "volume": 215431.0}, {"date": "2015-06-01", "close": 0.740233198, "volume": 8812.0}, {"date": "2015-06-02", "close": 0.740233198, "volume": 30206.0}, {"date": "2015-06-03", "close": 0.740233198, "volume": 2684.0}, {"date": "2015-06-04", "close": 0.370116599, "volume": 7221.0}, {"date": "2015-06-05", "close": 0.370116599, "volume": 3287.0}, {"date": "2015-06-09", "close": 0.740233198, "volume": 5845.0}, {"date": "2015-06-10", "close": 0.740233198, "volume": 2163.0}, {"date": "2015-06-11", "close": 0.370116599, "volume": 315.0}, {"date": "2015-06-12", "close": 0.370116599, "volume": 6251.0}, {"date": "2015-06-15", "close": 0.740233198, "volume": 7179.0}, {"date": "2015-06-16", "close": 0.370116599, "volume": 940.0}, {"date": "2015-06-17", "close": 0.370116599, "volume": 671.0}, {"date": "2015-06-18", "close": 0.370116599, "volume": 1359.0}, {"date": "2015-06-19", "close": 0.370116599, "volume": 50741.0}, {"date": "2015-06-22", "close": 0.370116599, "volume": 17469.0}, {"date": "2015-06-23", "close": 0.370116599, "volume": 83807.0}, {"date": "2015-06-24", "close": 0.370116599, "volume": 2624.0}, {"date": "2015-06-25", "close": 0.370116599, "volume": 1402.0}, {"date": "2015-06-26", "close": 0.370116599, "volume": 13655.0}, {"date": "2015-06-29", "close": 0.370116599, "volume": 5637.0}, {"date": "2015-06-30", "close": 0.370116599, "volume": 4387.0}, {"date": "2015-07-01", "close": 0.370116599, "volume": 11.0}, {"date": "2015-07-02", "close": 0.370116599, "volume": 54.0}, {"date": "2015-07-06", "close": 0.740233198, "volume": 681.0}, {"date": "2015-07-07", "close": 0.740233198, "volume": 4218.0}, {"date": "2015-07-09", "close": 0.370116599, "volume": 1621.0}, {"date": "2015-07-14", "close": 0.370116599, "volume": 54.0}, {"date": "2015-07-15", "close": 0.370116599, "volume": 413.0}, {"date": "2015-07-16", "close": 0.370116599, "volume": 1216.0}, {"date": "2015-07-20", "close": 0.370116599, "volume": 122.0}, {"date": "2015-07-22", "close": 0.370116599, "volume": 16478.0}, {"date": "2015-07-23", "close": 0.740233198, "volume": 8109.0}, {"date": "2015-07-24", "close": 0.370116599, "volume": 5576.0}, {"date": "2015-07-30", "close": 0.740233198, "volume": 13212.0}, {"date": "2015-07-31", "close": 0.370116599, "volume": 405.0}, {"date": "2015-08-03", "close": 0.370116599, "volume": 692.0}, {"date": "2015-08-05", "close": 0.370116599, "volume": 48168.0}, {"date": "2015-08-06", "close": 0.370116599, "volume": 8106.0}, {"date": "2015-08-07", "close": 0.370116599, "volume": 1405.0}, {"date": "2015-08-11", "close": 0.370116599, "volume": 54.0}, {"date": "2015-08-12", "close": 0.370116599, "volume": 135.0}, {"date": "2015-08-13", "close": 0.740233198, "volume": 7221.0}, {"date": "2015-08-19", "close": 0.740233198, "volume": 1351.0}, {"date": "2015-08-20", "close": 0.370116599, "volume": 2375.0}, {"date": "2015-08-24", "close": 0.370116599, "volume": 12996.0}, {"date": "2015-08-25", "close": 0.370116599, "volume": 17698.0}, {"date": "2015-08-27", "close": 0.370116599, "volume": 6978.0}, {"date": "2015-08-31", "close": 0.740233198, "volume": 26208.0}, {"date": "2015-09-01", "close": 0.370116599, "volume": 4323.0}, {"date": "2015-09-02", "close": 0.370116599, "volume": 2736.0}, {"date": "2015-09-03", "close": 0.370116599, "volume": 3536.0}, {"date": "2015-09-04", "close": 0.370116599, "volume": 2161.0}, {"date": "2015-09-07", "close": 0.370116599, "volume": 342.0}, {"date": "2015-09-09", "close": 0.370116599, "volume": 27.0}, {"date": "2015-09-10", "close": 0.370116599, "volume": 72.0}, {"date": "2015-09-11", "close": 0.370116599, "volume": 8106.0}, {"date": "2015-09-15", "close": 0.370116599, "volume": 1351.0}, {"date": "2015-09-16", "close": 0.370116599, "volume": 1081.0}, {"date": "2015-09-18", "close": 0.370116599, "volume": 27.0}, {"date": "2015-09-21", "close": 0.370116599, "volume": 4944.0}, {"date": "2015-09-22", "close": 0.370116599, "volume": 5336.0}, {"date": "2015-09-23", "close": 0.370116599, "volume": 6770.0}, {"date": "2015-09-24", "close": 0.370116599, "volume": 2660.0}, {"date": "2015-09-25", "close": 0.370116599, "volume": 3621.0}, {"date": "2015-09-29", "close": 0.370116599, "volume": 705394.0}, {"date": "2015-09-30", "close": 0.370116599, "volume": 92736.0}, {"date": "2015-10-01", "close": 0.370116599, "volume": 12429.0}, {"date": "2015-10-02", "close": 0.370116599, "volume": 109624.0}, {"date": "2015-10-05", "close": 0.370116599, "volume": 13587.0}, {"date": "2015-10-06", "close": 0.370116599, "volume": 15398.0}, {"date": "2015-10-07", "close": 0.370116599, "volume": 1805.0}, {"date": "2015-10-08", "close": 0.370116599, "volume": 55.0}, {"date": "2015-10-09", "close": 0.370116599, "volume": 21140.0}, {"date": "2015-10-12", "close": 0.370116599, "volume": 41.0}, {"date": "2015-10-14", "close": 0.370116599, "volume": 27.0}, {"date": "2015-10-16", "close": 0.370116599, "volume": 5088.0}, {"date": "2015-10-19", "close": 0.370116599, "volume": 2244.0}, {"date": "2015-10-20", "close": 0.370116599, "volume": 2756.0}, {"date": "2015-10-21", "close": 0.370116599, "volume": 1351.0}, {"date": "2015-10-23", "close": 0.370116599, "volume": 2026.0}, {"date": "2015-10-27", "close": 0.370116599, "volume": 4.0}, {"date": "2015-10-29", "close": 0.370116599, "volume": 2509.0}, {"date": "2015-10-30", "close": 0.740233198, "volume": 2567.0}, {"date": "2015-11-02", "close": 0.370116599, "volume": 23860.0}, {"date": "2015-11-03", "close": 0.370116599, "volume": 26817.0}, {"date": "2015-11-04", "close": 0.370116599, "volume": 1327.0}, {"date": "2015-11-05", "close": 0.740233198, "volume": 2780.0}, {"date": "2015-11-06", "close": 0.370116599, "volume": 6398.0}, {"date": "2015-11-09", "close": 0.740233198, "volume": 6903.0}, {"date": "2015-11-10", "close": 0.370116599, "volume": 6784.0}, {"date": "2015-11-11", "close": 0.370116599, "volume": 39260.0}, {"date": "2015-11-12", "close": 0.370116599, "volume": 54.0}, {"date": "2015-11-13", "close": 0.370116599, "volume": 2324.0}, {"date": "2016-12-22", "close": 0.544071255, "volume": 210085.0}, {"date": "2016-12-23", "close": 0.45894446, "volume": 160036.0}, {"date": "2016-12-28", "close": 0.42193281, "volume": 152898.0}, {"date": "2016-12-29", "close": 0.40712815, "volume": 89560.0}, {"date": "2016-12-30", "close": 0.41453048, "volume": 47780.0}, {"date": "2017-01-03", "close": 0.462645625, "volume": 94189.0}, {"date": "2017-01-04", "close": 0.48115145, "volume": 108387.0}, {"date": "2017-01-05", "close": 0.47374912, "volume": 43528.0}, {"date": "2017-01-06", "close": 0.470047955, "volume": 41429.0}, {"date": "2017-01-09", "close": 0.50335844, "volume": 44783.0}, {"date": "2017-01-10", "close": 0.470047955, "volume": 41241.0}, {"date": "2017-01-11", "close": 0.470047955, "volume": 21014.0}, {"date": "2017-01-12", "close": 0.462645625, "volume": 48587.0}, {"date": "2017-01-13", "close": 0.455243295, "volume": 69867.0}, {"date": "2017-01-16", "close": 0.46634679, "volume": 19567.0}, {"date": "2017-01-17", "close": 0.48115145, "volume": 29230.0}, {"date": "2017-01-18", "close": 0.46634679, "volume": 9404.0}, {"date": "2017-01-19", "close": 0.46634679, "volume": 16718.0}, {"date": "2017-01-20", "close": 0.46634679, "volume": 26113.0}, {"date": "2017-01-23", "close": 0.48115145, "volume": 57005.0}, {"date": "2017-01-24", "close": 0.48115145, "volume": 11407.0}, {"date": "2017-01-25", "close": 0.462645625, "volume": 31206.0}, {"date": "2017-01-27", "close": 0.462645625, "volume": 35346.0}, {"date": "2017-01-30", "close": 0.462645625, "volume": 15569.0}, {"date": "2017-01-31", "close": 0.462645625, "volume": 20485.0}, {"date": "2017-02-01", "close": 0.46634679, "volume": 34646.0}, {"date": "2017-02-02", "close": 0.514461935, "volume": 37876.0}, {"date": "2017-02-03", "close": 0.48115145, "volume": 282.0}, {"date": "2017-02-06", "close": 0.48855378, "volume": 6953.0}, {"date": "2017-02-07", "close": 0.48855378, "volume": 108.0}, {"date": "2017-02-09", "close": 0.48115145, "volume": 1536.0}, {"date": "2017-02-10", "close": 0.477450285, "volume": 6064.0}, {"date": "2017-02-13", "close": 0.477450285, "volume": 1142.0}, {"date": "2017-02-14", "close": 0.46634679, "volume": 207233.0}, {"date": "2017-02-15", "close": 0.462645625, "volume": 36416.0}, {"date": "2017-02-16", "close": 0.46634679, "volume": 27712.0}, {"date": "2017-02-17", "close": 0.45894446, "volume": 41434.0}, {"date": "2017-02-20", "close": 0.492254945, "volume": 42015.0}, {"date": "2017-02-21", "close": 0.47374912, "volume": 21896.0}, {"date": "2017-02-22", "close": 0.47374912, "volume": 11030.0}, {"date": "2017-02-23", "close": 0.48855378, "volume": 46543.0}, {"date": "2017-02-24", "close": 0.48855378, "volume": 5832.0}, {"date": "2017-02-27", "close": 0.47374912, "volume": 16357.0}, {"date": "2017-02-28", "close": 0.462645625, "volume": 12258.0}, {"date": "2017-03-01", "close": 0.45894446, "volume": 14229.0}, {"date": "2017-03-02", "close": 0.45154213, "volume": 13638.0}, {"date": "2017-03-03", "close": 0.45154213, "volume": 5793.0}, {"date": "2017-03-06", "close": 0.45154213, "volume": 10894.0}, {"date": "2017-03-07", "close": 0.447840965, "volume": 36864.0}, {"date": "2017-03-08", "close": 0.45154213, "volume": 20383.0}, {"date": "2017-03-09", "close": 0.45154213, "volume": 3725.0}, {"date": "2017-03-10", "close": 0.41453048, "volume": 28482.0}, {"date": "2017-03-13", "close": 0.418231645, "volume": 4226.0}, {"date": "2017-03-14", "close": 0.418231645, "volume": 4134.0}, {"date": "2017-03-15", "close": 0.42193281, "volume": 4728.0}, {"date": "2017-03-16", "close": 0.41453048, "volume": 19851.0}, {"date": "2017-03-17", "close": 0.42933514, "volume": 38283.0}, {"date": "2017-03-20", "close": 0.45894446, "volume": 43230.0}, {"date": "2017-03-22", "close": 0.40712815, "volume": 26339.0}, {"date": "2017-03-23", "close": 0.42933514, "volume": 7399.0}, {"date": "2017-03-24", "close": 0.41453048, "volume": 5417.0}, {"date": "2017-03-27", "close": 0.43673747, "volume": 27830.0}, {"date": "2017-03-28", "close": 0.40712815, "volume": 15783.0}, {"date": "2017-03-29", "close": 0.403426985, "volume": 52885.0}, {"date": "2017-03-30", "close": 0.39972582, "volume": 18727.0}, {"date": "2017-03-31", "close": 0.42933514, "volume": 43358.0}, {"date": "2017-04-03", "close": 0.43673747, "volume": 14806.0}, {"date": "2017-04-04", "close": 0.41453048, "volume": 6661.0}, {"date": "2017-04-05", "close": 0.403426985, "volume": 11210.0}, {"date": "2017-04-06", "close": 0.403426985, "volume": 16098.0}, {"date": "2017-04-07", "close": 0.403426985, "volume": 619.0}, {"date": "2017-04-10", "close": 0.42193281, "volume": 33418.0}, {"date": "2017-04-11", "close": 0.42193281, "volume": 6647.0}, {"date": "2017-04-12", "close": 0.42933514, "volume": 2166.0}, {"date": "2017-04-13", "close": 0.447840965, "volume": 15465.0}, {"date": "2017-04-18", "close": 0.4441398, "volume": 8750.0}, {"date": "2017-04-19", "close": 0.4441398, "volume": 24495.0}, {"date": "2017-04-20", "close": 0.43673747, "volume": 2442.0}, {"date": "2017-04-21", "close": 0.43673747, "volume": 911.0}, {"date": "2017-04-24", "close": 0.410829315, "volume": 8562.0}, {"date": "2017-04-26", "close": 0.410829315, "volume": 2053.0}, {"date": "2017-04-27", "close": 0.418231645, "volume": 9009.0}, {"date": "2017-04-28", "close": 0.418231645, "volume": 681.0}, {"date": "2017-05-01", "close": 0.40712815, "volume": 79402.0}, {"date": "2017-05-02", "close": 0.39232349, "volume": 52011.0}, {"date": "2017-05-03", "close": 0.35531184, "volume": 22982.0}, {"date": "2017-05-04", "close": 0.35531184, "volume": 27127.0}, {"date": "2017-05-05", "close": 0.35531184, "volume": 48713.0}, {"date": "2017-05-08", "close": 0.35531184, "volume": 6343.0}, {"date": "2017-05-09", "close": 0.35531184, "volume": 12778.0}, {"date": "2017-05-10", "close": 0.34790951, "volume": 946.0}, {"date": "2017-05-11", "close": 0.33310485, "volume": 16031.0}, {"date": "2017-05-12", "close": 0.33310485, "volume": 1891.0}, {"date": "2017-05-15", "close": 0.336806015, "volume": 9758.0}, {"date": "2017-05-16", "close": 0.336806015, "volume": 4176.0}, {"date": "2017-05-17", "close": 0.314599025, "volume": 60829.0}, {"date": "2017-05-18", "close": 0.33310485, "volume": 96470.0}, {"date": "2017-05-22", "close": 0.34790951, "volume": 2561.0}, {"date": "2017-05-23", "close": 0.31089786, "volume": 29229.0}, {"date": "2017-05-24", "close": 0.31830019, "volume": 1529.0}, {"date": "2017-05-25", "close": 0.37751883, "volume": 40045.0}, {"date": "2017-05-26", "close": 0.37751883, "volume": 7996.0}, {"date": "2017-05-29", "close": 0.40712815, "volume": 9692.0}, {"date": "2017-05-30", "close": 0.43673747, "volume": 38077.0}, {"date": "2017-05-31", "close": 0.43673747, "volume": 11069.0}, {"date": "2017-06-01", "close": 0.39972582, "volume": 1667.0}, {"date": "2017-06-02", "close": 0.38492116, "volume": 55649.0}, {"date": "2017-06-05", "close": 0.3701165, "volume": 25770.0}, {"date": "2017-06-06", "close": 0.3701165, "volume": 7096.0}, {"date": "2017-06-07", "close": 0.33310485, "volume": 19884.0}, {"date": "2017-06-08", "close": 0.359013005, "volume": 367.0}, {"date": "2017-06-09", "close": 0.37751883, "volume": 4446.0}, {"date": "2017-06-13", "close": 0.34790951, "volume": 2752.0}, {"date": "2017-06-14", "close": 0.336806015, "volume": 2063.0}, {"date": "2017-06-15", "close": 0.31830019, "volume": 14581.0}, {"date": "2017-06-16", "close": 0.33310485, "volume": 20157.0}, {"date": "2017-06-19", "close": 0.28869087, "volume": 139609.0}, {"date": "2017-06-20", "close": 0.25908155, "volume": 66449.0}, {"date": "2017-06-21", "close": 0.23775258, "volume": 19039.0}, {"date": "2017-06-22", "close": 0.23775258, "volume": 15271.0}, {"date": "2017-06-23", "close": 0.242324745, "volume": 8913.0}, {"date": "2017-06-26", "close": 0.242324745, "volume": 45753.0}, {"date": "2017-06-27", "close": 0.242324745, "volume": 17048.0}, {"date": "2017-06-28", "close": 0.23775258, "volume": 256505.0}, {"date": "2017-06-29", "close": 0.23775258, "volume": 52780.0}, {"date": "2017-06-30", "close": 0.24689691, "volume": 50881.0}, {"date": "2017-07-03", "close": 0.25604124, "volume": 61839.0}, {"date": "2017-07-04", "close": 0.25604124, "volume": 38702.0}, {"date": "2017-07-05", "close": 0.23775258, "volume": 7655.0}, {"date": "2020-04-30", "close": 0.224036085, "volume": 6682476.0}, {"date": "2020-05-01", "close": 0.205747425, "volume": 2469546.0}, {"date": "2020-05-04", "close": 0.196603095, "volume": 850900.0}, {"date": "2020-05-05", "close": 0.187458765, "volume": 505827.0}, {"date": "2020-05-06", "close": 0.20117526, "volume": 943672.0}, {"date": "2020-05-07", "close": 0.196603095, "volume": 443609.0}, {"date": "2020-05-08", "close": 0.196603095, "volume": 525930.0}, {"date": "2020-05-11", "close": 0.205747425, "volume": 403879.0}, {"date": "2020-05-12", "close": 0.19203093, "volume": 479358.0}, {"date": "2020-05-13", "close": 0.187458765, "volume": 464277.0}, {"date": "2020-05-14", "close": 0.1828866, "volume": 1094534.0}, {"date": "2020-05-15", "close": 0.1828866, "volume": 129293.0}, {"date": "2020-05-18", "close": 0.17374227, "volume": 352389.0}, {"date": "2020-05-19", "close": 0.178314435, "volume": 148561.0}, {"date": "2020-05-20", "close": 0.17374227, "volume": 369382.0}, {"date": "2020-05-21", "close": 0.16459794, "volume": 79725.0}, {"date": "2020-05-22", "close": 0.17374227, "volume": 85227.0}, {"date": "2020-05-25", "close": 0.187458765, "volume": 431051.0}, {"date": "2020-05-26", "close": 0.196603095, "volume": 739687.0}, {"date": "2020-05-27", "close": 0.196603095, "volume": 753278.0}, {"date": "2020-05-28", "close": 0.196603095, "volume": 285724.0}, {"date": "2020-05-29", "close": 0.187458765, "volume": 310902.0}, {"date": "2020-06-01", "close": 0.196603095, "volume": 174198.0}, {"date": "2020-06-02", "close": 0.196603095, "volume": 275355.0}, {"date": "2020-06-03", "close": 0.187458765, "volume": 286404.0}, {"date": "2020-06-04", "close": 0.1828866, "volume": 64824.0}, {"date": "2020-06-05", "close": 0.1828866, "volume": 114832.0}, {"date": "2020-06-09", "close": 0.178314435, "volume": 397470.0}, {"date": "2020-06-10", "close": 0.1828866, "volume": 63887.0}, {"date": "2020-06-11", "close": 0.178314435, "volume": 8758.0}, {"date": "2020-06-12", "close": 0.1828866, "volume": 185043.0}, {"date": "2020-06-15", "close": 0.169170105, "volume": 53622.0}, {"date": "2020-06-16", "close": 0.16459794, "volume": 274711.0}, {"date": "2020-06-17", "close": 0.16459794, "volume": 11595.0}, {"date": "2020-06-18", "close": 0.16459794, "volume": 111675.0}, {"date": "2020-06-19", "close": 0.16459794, "volume": 62042.0}, {"date": "2020-06-22", "close": 0.160025775, "volume": 155957.0}, {"date": "2020-06-23", "close": 0.160025775, "volume": 202347.0}, {"date": "2020-06-24", "close": 0.150881445, "volume": 108214.0}, {"date": "2020-06-25", "close": 0.15545361, "volume": 147670.0}, {"date": "2020-06-26", "close": 0.15545361, "volume": 5.0}, {"date": "2020-06-29", "close": 0.178314435, "volume": 223684.0}, {"date": "2020-06-30", "close": 0.16459794, "volume": 21597.0}, {"date": "2020-07-01", "close": 0.17374227, "volume": 95718.0}, {"date": "2020-07-02", "close": 0.19203093, "volume": 288862.0}, {"date": "2020-07-03", "close": 0.187458765, "volume": 22882.0}, {"date": "2020-07-06", "close": 0.187458765, "volume": 110410.0}, {"date": "2020-07-07", "close": 0.187458765, "volume": 76650.0}, {"date": "2020-07-08", "close": 0.178314435, "volume": 76553.0}, {"date": "2020-07-09", "close": 0.17374227, "volume": 119831.0}, {"date": "2020-07-10", "close": 0.17374227, "volume": 5489.0}, {"date": "2020-07-13", "close": 0.1828866, "volume": 358997.0}, {"date": "2020-07-14", "close": 0.1828866, "volume": 248673.0}, {"date": "2020-07-15", "close": 0.19203093, "volume": 434570.0}, {"date": "2020-07-16", "close": 0.20117526, "volume": 390407.0}, {"date": "2020-07-20", "close": 0.19203093, "volume": 213235.0}, {"date": "2020-07-21", "close": 0.19203093, "volume": 893031.0}, {"date": "2020-07-22", "close": 0.19203093, "volume": 120643.0}, {"date": "2020-07-23", "close": 0.20117526, "volume": 825648.0}, {"date": "2020-07-24", "close": 0.21031959, "volume": 320178.0}, {"date": "2020-07-27", "close": 0.224036085, "volume": 806105.0}, {"date": "2020-07-28", "close": 0.22860825, "volume": 417536.0}, {"date": "2020-07-29", "close": 0.24689691, "volume": 815252.0}, {"date": "2020-07-30", "close": 0.24689691, "volume": 1128723.0}, {"date": "2020-07-31", "close": 0.233180415, "volume": 732996.0}, {"date": "2020-08-03", "close": 0.21946392, "volume": 898148.0}, {"date": "2020-08-04", "close": 0.23775258, "volume": 260272.0}, {"date": "2020-08-05", "close": 0.2743299, "volume": 457739.0}, {"date": "2020-08-06", "close": 0.333768045, "volume": 1340115.0}, {"date": "2020-08-07", "close": 0.324623715, "volume": 746760.0}, {"date": "2020-08-10", "close": 0.32919588, "volume": 358506.0}, {"date": "2020-08-11", "close": 0.388634025, "volume": 936037.0}, {"date": "2020-08-12", "close": 0.388634025, "volume": 1956946.0}, {"date": "2020-08-13", "close": 0.42978351, "volume": 747576.0}, {"date": "2020-08-14", "close": 0.4572165, "volume": 1196681.0}, {"date": "2020-08-17", "close": 0.507510315, "volume": 966487.0}, {"date": "2020-08-18", "close": 0.56694846, "volume": 1516979.0}, {"date": "2020-08-19", "close": 0.662963925, "volume": 2619940.0}, {"date": "2020-08-20", "close": 0.580664955, "volume": 2043205.0}, {"date": "2020-08-21", "close": 0.60352578, "volume": 1063689.0}, {"date": "2020-08-24", "close": 0.55780413, "volume": 1639490.0}, {"date": "2020-08-25", "close": 0.498365985, "volume": 1376978.0}, {"date": "2020-08-26", "close": 0.59438145, "volume": 1557905.0}, {"date": "2020-08-27", "close": 0.58523712, "volume": 728755.0}, {"date": "2020-08-28", "close": 0.580664955, "volume": 227553.0}, {"date": "2020-08-31", "close": 0.56694846, "volume": 558910.0}, {"date": "2020-09-01", "close": 0.5486598, "volume": 491024.0}, {"date": "2020-09-02", "close": 0.525798975, "volume": 360368.0}, {"date": "2020-09-03", "close": 0.553231965, "volume": 1764666.0}, {"date": "2020-09-04", "close": 0.53037114, "volume": 344645.0}, {"date": "2020-09-07", "close": 0.53951547, "volume": 208889.0}, {"date": "2020-09-08", "close": 0.544087635, "volume": 735727.0}, {"date": "2020-09-09", "close": 0.580664955, "volume": 1920539.0}, {"date": "2020-09-10", "close": 0.57609279, "volume": 465467.0}, {"date": "2020-09-11", "close": 0.571520625, "volume": 271193.0}, {"date": "2020-09-14", "close": 0.699541245, "volume": 2039702.0}, {"date": "2020-09-15", "close": 0.70411341, "volume": 959738.0}, {"date": "2020-09-16", "close": 0.76812372, "volume": 627811.0}, {"date": "2020-09-17", "close": 0.74069073, "volume": 1341525.0}, {"date": "2020-09-18", "close": 0.8229897, "volume": 1136620.0}, {"date": "2020-09-21", "close": 0.86871135, "volume": 1343790.0}, {"date": "2020-09-22", "close": 0.84127836, "volume": 1086008.0}, {"date": "2020-09-23", "close": 0.827561865, "volume": 428423.0}, {"date": "2020-09-24", "close": 0.88700001, "volume": 614388.0}, {"date": "2020-09-25", "close": 0.94186599, "volume": 1542506.0}, {"date": "2020-09-28", "close": 0.992159805, "volume": 2292975.0}, {"date": "2020-09-29", "close": 1.02416496, "volume": 1134004.0}, {"date": "2020-09-30", "close": 1.15218558, "volume": 1848775.0}, {"date": "2020-10-01", "close": 1.27106187, "volume": 2749689.0}, {"date": "2020-10-02", "close": 1.028737125, "volume": 3177821.0}, {"date": "2020-10-05", "close": 1.10646393, "volume": 972379.0}, {"date": "2020-10-06", "close": 1.21619589, "volume": 868288.0}, {"date": "2020-10-07", "close": 1.1887629, "volume": 802752.0}, {"date": "2020-10-08", "close": 1.16132991, "volume": 493054.0}, {"date": "2020-10-09", "close": 1.17961857, "volume": 317508.0}, {"date": "2020-10-12", "close": 1.339644345, "volume": 1341579.0}, {"date": "2020-10-13", "close": 1.440231975, "volume": 1423746.0}, {"date": "2020-10-14", "close": 1.39908249, "volume": 540166.0}, {"date": "2020-10-15", "close": 1.376221665, "volume": 908770.0}, {"date": "2020-10-16", "close": 1.421943315, "volume": 1197780.0}, {"date": "2020-10-19", "close": 1.43565981, "volume": 829876.0}, {"date": "2020-10-20", "close": 1.38079383, "volume": 605101.0}, {"date": "2020-10-21", "close": 1.29849486, "volume": 1484677.0}, {"date": "2020-10-22", "close": 1.248201045, "volume": 786622.0}, {"date": "2020-10-23", "close": 1.29849486, "volume": 518496.0}, {"date": "2020-10-26", "close": 1.28935053, "volume": 628863.0}, {"date": "2020-10-27", "close": 1.24362888, "volume": 718948.0}, {"date": "2020-10-28", "close": 1.25277321, "volume": 380870.0}, {"date": "2020-10-29", "close": 1.184190735, "volume": 760853.0}, {"date": "2020-10-30", "close": 1.10646393, "volume": 1101105.0}, {"date": "2020-11-02", "close": 1.05159795, "volume": 476146.0}, {"date": "2020-11-03", "close": 1.03330929, "volume": 1127807.0}, {"date": "2020-11-04", "close": 1.04245362, "volume": 887554.0}, {"date": "2020-11-05", "close": 1.17961857, "volume": 849964.0}, {"date": "2020-11-06", "close": 1.17961857, "volume": 592691.0}, {"date": "2020-11-09", "close": 1.165902075, "volume": 456938.0}, {"date": "2020-11-10", "close": 1.06074228, "volume": 842478.0}, {"date": "2020-11-11", "close": 1.0973196, "volume": 394394.0}, {"date": "2020-11-12", "close": 1.0973196, "volume": 375900.0}, {"date": "2020-11-13", "close": 1.10646393, "volume": 236649.0}, {"date": "2020-11-16", "close": 1.14304125, "volume": 20686.0}, {"date": "2020-11-17", "close": 1.06988661, "volume": 544742.0}, {"date": "2020-11-18", "close": 1.074458775, "volume": 271997.0}, {"date": "2020-11-19", "close": 1.05159795, "volume": 201406.0}, {"date": "2020-11-20", "close": 1.06988661, "volume": 65634.0}, {"date": "2020-11-23", "close": 1.08817527, "volume": 188448.0}, {"date": "2020-11-24", "close": 1.037881455, "volume": 573759.0}, {"date": "2020-11-25", "close": 1.001304135, "volume": 849507.0}, {"date": "2020-11-26", "close": 1.02416496, "volume": 340514.0}, {"date": "2020-11-27", "close": 1.111036095, "volume": 681148.0}, {"date": "2020-11-30", "close": 1.120180425, "volume": 231835.0}, {"date": "2020-12-01", "close": 1.05159795, "volume": 232477.0}, {"date": "2020-12-02", "close": 1.05159795, "volume": 196985.0}, {"date": "2020-12-03", "close": 1.019592795, "volume": 149609.0}, {"date": "2020-12-04", "close": 1.01502063, "volume": 94334.0}, {"date": "2020-12-07", "close": 0.98758764, "volume": 267550.0}, {"date": "2020-12-08", "close": 1.06074228, "volume": 254680.0}, {"date": "2020-12-09", "close": 1.037881455, "volume": 114726.0}, {"date": "2020-12-10", "close": 1.019592795, "volume": 213585.0}, {"date": "2020-12-11", "close": 0.99673197, "volume": 300882.0}, {"date": "2020-12-14", "close": 0.96015465, "volume": 280127.0}, {"date": "2020-12-15", "close": 0.873283515, "volume": 788040.0}, {"date": "2020-12-16", "close": 0.900716505, "volume": 348789.0}, {"date": "2020-12-17", "close": 0.84127836, "volume": 375375.0}, {"date": "2020-12-18", "close": 0.83213403, "volume": 253914.0}, {"date": "2020-12-21", "close": 0.83213403, "volume": 110026.0}, {"date": "2020-12-22", "close": 0.90528867, "volume": 253681.0}, {"date": "2020-12-23", "close": 0.93272166, "volume": 172425.0}, {"date": "2020-12-24", "close": 0.93272166, "volume": 18209.0}, {"date": "2020-12-29", "close": 0.914433, "volume": 96823.0}, {"date": "2020-12-30", "close": 0.92357733, "volume": 80967.0}, {"date": "2020-12-31", "close": 0.946438155, "volume": 132437.0}, {"date": "2021-01-04", "close": 0.919005165, "volume": 74093.0}, {"date": "2021-01-05", "close": 0.919005165, "volume": 236013.0}, {"date": "2021-01-06", "close": 0.900716505, "volume": 106653.0}, {"date": "2021-01-07", "close": 0.90528867, "volume": 95891.0}, {"date": "2021-01-08", "close": 0.92357733, "volume": 63926.0}, {"date": "2021-01-11", "close": 0.87785568, "volume": 236422.0}, {"date": "2021-01-12", "close": 0.89614434, "volume": 114808.0}, {"date": "2021-01-13", "close": 0.85042269, "volume": 308761.0}, {"date": "2021-01-14", "close": 0.81384537, "volume": 322070.0}, {"date": "2021-01-15", "close": 0.836706195, "volume": 118432.0}, {"date": "2021-01-18", "close": 0.81384537, "volume": 122190.0}, {"date": "2021-01-19", "close": 0.85042269, "volume": 141161.0}, {"date": "2021-01-20", "close": 0.86871135, "volume": 267101.0}, {"date": "2021-01-21", "close": 0.873283515, "volume": 41515.0}, {"date": "2021-01-22", "close": 0.84127836, "volume": 58170.0}, {"date": "2021-01-25", "close": 0.85042269, "volume": 51130.0}, {"date": "2021-01-27", "close": 0.85042269, "volume": 128067.0}, {"date": "2021-01-28", "close": 0.81384537, "volume": 261904.0}, {"date": "2021-01-29", "close": 0.763551555, "volume": 553512.0}, {"date": "2021-02-01", "close": 0.69496908, "volume": 547784.0}, {"date": "2021-02-02", "close": 0.77726805, "volume": 351057.0}, {"date": "2021-02-03", "close": 0.818417535, "volume": 170717.0}, {"date": "2021-02-04", "close": 0.763551555, "volume": 175033.0}, {"date": "2021-02-05", "close": 0.772695885, "volume": 122014.0}, {"date": "2021-02-08", "close": 0.736118565, "volume": 146973.0}, {"date": "2021-02-09", "close": 0.72240207, "volume": 44178.0}, {"date": "2021-02-10", "close": 0.71325774, "volume": 110822.0}, {"date": "2021-02-11", "close": 0.737947431, "volume": 158072.0}, {"date": "2021-02-12", "close": 0.754407225, "volume": 75938.0}, {"date": "2021-02-15", "close": 0.70411341, "volume": 147117.0}, {"date": "2021-02-16", "close": 0.68582475, "volume": 505039.0}, {"date": "2021-02-17", "close": 0.65839176, "volume": 312821.0}, {"date": "2021-02-18", "close": 0.67668042, "volume": 474769.0}, {"date": "2021-02-19", "close": 0.672108255, "volume": 398196.0}, {"date": "2021-02-22", "close": 0.754407225, "volume": 392866.0}, {"date": "2021-02-23", "close": 0.71325774, "volume": 57765.0}, {"date": "2021-02-24", "close": 0.74069073, "volume": 37244.0}, {"date": "2021-02-25", "close": 0.736118565, "volume": 157271.0}, {"date": "2021-02-26", "close": 0.7315464, "volume": 178387.0}, {"date": "2021-03-01", "close": 0.71325774, "volume": 98492.0}, {"date": "2021-03-02", "close": 0.71325774, "volume": 28457.0}, {"date": "2021-03-03", "close": 0.7315464, "volume": 126066.0}, {"date": "2021-03-04", "close": 0.672108255, "volume": 286088.0}, {"date": "2021-03-05", "close": 0.672108255, "volume": 77398.0}, {"date": "2021-03-08", "close": 0.653819595, "volume": 71242.0}, {"date": "2021-03-09", "close": 0.66753609, "volume": 30779.0}, {"date": "2021-03-10", "close": 0.66753609, "volume": 63484.0}, {"date": "2021-03-11", "close": 0.68582475, "volume": 32148.0}, {"date": "2021-03-12", "close": 0.67668042, "volume": 35792.0}, {"date": "2021-03-15", "close": 0.64924743, "volume": 118469.0}, {"date": "2021-03-16", "close": 0.66753609, "volume": 67572.0}, {"date": "2021-03-17", "close": 0.67668042, "volume": 33468.0}, {"date": "2021-03-18", "close": 0.662963925, "volume": 51723.0}, {"date": "2021-03-19", "close": 0.66753609, "volume": 64915.0}, {"date": "2021-03-22", "close": 0.6401031, "volume": 257677.0}, {"date": "2021-03-23", "close": 0.67668042, "volume": 484267.0}, {"date": "2021-03-24", "close": 0.672108255, "volume": 6655.0}, {"date": "2021-03-25", "close": 0.65839176, "volume": 57064.0}, {"date": "2021-03-26", "close": 0.681252585, "volume": 301525.0}, {"date": "2021-03-29", "close": 0.69496908, "volume": 267154.0}, {"date": "2021-03-30", "close": 0.72240207, "volume": 407015.0}, {"date": "2021-03-31", "close": 0.754407225, "volume": 414146.0}, {"date": "2021-04-01", "close": 0.699541245, "volume": 106564.0}, {"date": "2021-04-06", "close": 0.672108255, "volume": 167739.0}, {"date": "2021-04-07", "close": 0.72240207, "volume": 42116.0}, {"date": "2021-04-08", "close": 0.68582475, "volume": 39896.0}, {"date": "2021-04-09", "close": 0.70411341, "volume": 17874.0}, {"date": "2021-04-12", "close": 0.72240207, "volume": 89458.0}, {"date": "2021-04-13", "close": 0.71325774, "volume": 35386.0}, {"date": "2021-04-14", "close": 0.72240207, "volume": 55925.0}, {"date": "2021-04-15", "close": 0.71325774, "volume": 10229.0}, {"date": "2021-04-16", "close": 0.726974235, "volume": 59261.0}, {"date": "2021-04-19", "close": 0.70411341, "volume": 68396.0}, {"date": "2021-04-20", "close": 0.7315464, "volume": 165991.0}, {"date": "2021-04-21", "close": 0.717829905, "volume": 44107.0}, {"date": "2021-04-22", "close": 0.72240207, "volume": 47792.0}, {"date": "2021-04-23", "close": 0.72240207, "volume": 59136.0}, {"date": "2021-04-26", "close": 0.68582475, "volume": 76443.0}, {"date": "2021-04-27", "close": 0.708685575, "volume": 135318.0}, {"date": "2021-04-28", "close": 0.708685575, "volume": 26808.0}, {"date": "2021-04-29", "close": 0.71325774, "volume": 31356.0}, {"date": "2021-04-30", "close": 0.70411341, "volume": 28666.0}, {"date": "2021-05-03", "close": 0.681252585, "volume": 107387.0}, {"date": "2021-05-04", "close": 0.69496908, "volume": 59384.0}, {"date": "2021-05-05", "close": 0.690396915, "volume": 38266.0}, {"date": "2021-05-06", "close": 0.66753609, "volume": 71852.0}, {"date": "2021-05-07", "close": 0.63095877, "volume": 171750.0}, {"date": "2021-05-10", "close": 0.571520625, "volume": 321851.0}, {"date": "2021-05-11", "close": 0.571520625, "volume": 182630.0}, {"date": "2021-05-12", "close": 0.57609279, "volume": 125121.0}, {"date": "2021-05-13", "close": 0.59438145, "volume": 148263.0}, {"date": "2021-05-14", "close": 0.608097945, "volume": 158185.0}, {"date": "2021-05-17", "close": 0.6401031, "volume": 99461.0}, {"date": "2021-05-18", "close": 0.589809285, "volume": 110769.0}, {"date": "2021-05-19", "close": 0.59438145, "volume": 42659.0}, {"date": "2021-05-20", "close": 0.608097945, "volume": 69996.0}, {"date": "2021-05-21", "close": 0.62181444, "volume": 98079.0}, {"date": "2021-05-24", "close": 0.608097945, "volume": 61382.0}, {"date": "2021-05-25", "close": 0.60352578, "volume": 26246.0}, {"date": "2021-05-26", "close": 0.58523712, "volume": 137381.0}, {"date": "2021-05-27", "close": 0.59438145, "volume": 42153.0}, {"date": "2021-05-28", "close": 0.58523712, "volume": 67494.0}, {"date": "2021-05-31", "close": 0.58523712, "volume": 85685.0}, {"date": "2021-06-01", "close": 0.571520625, "volume": 33489.0}, {"date": "2021-06-02", "close": 0.55780413, "volume": 141695.0}, {"date": "2021-06-03", "close": 0.53951547, "volume": 76588.0}, {"date": "2021-06-04", "close": 0.534943305, "volume": 12867.0}, {"date": "2021-06-07", "close": 0.562376295, "volume": 38434.0}, {"date": "2021-06-08", "close": 0.56694846, "volume": 37330.0}, {"date": "2021-06-09", "close": 0.553231965, "volume": 162766.0}, {"date": "2021-06-10", "close": 0.562376295, "volume": 38306.0}, {"date": "2021-06-11", "close": 0.58523712, "volume": 81683.0}, {"date": "2021-06-15", "close": 0.58523712, "volume": 79461.0}, {"date": "2021-06-16", "close": 0.589809285, "volume": 164130.0}, {"date": "2021-06-17", "close": 0.562376295, "volume": 166223.0}, {"date": "2021-06-18", "close": 0.59438145, "volume": 268401.0}, {"date": "2021-06-21", "close": 0.61267011, "volume": 19246.0}, {"date": "2021-06-22", "close": 0.589809285, "volume": 16445.0}, {"date": "2021-06-23", "close": 0.58523712, "volume": 70298.0}, {"date": "2021-06-24", "close": 0.59438145, "volume": 106381.0}, {"date": "2021-06-25", "close": 0.589809285, "volume": 30817.0}, {"date": "2021-06-28", "close": 0.59438145, "volume": 216135.0}, {"date": "2021-06-29", "close": 0.626386605, "volume": 161011.0}, {"date": "2021-06-30", "close": 0.62181444, "volume": 193692.0}, {"date": "2021-07-01", "close": 0.589809285, "volume": 76962.0}, {"date": "2021-07-02", "close": 0.59438145, "volume": 56554.0}, {"date": "2021-07-05", "close": 0.580664955, "volume": 37539.0}, {"date": "2021-07-06", "close": 0.55780413, "volume": 159526.0}, {"date": "2021-07-07", "close": 0.55780413, "volume": 24778.0}, {"date": "2021-07-08", "close": 0.5486598, "volume": 31218.0}, {"date": "2021-07-09", "close": 0.544087635, "volume": 100877.0}, {"date": "2021-07-12", "close": 0.553231965, "volume": 48052.0}, {"date": "2021-07-13", "close": 0.56694846, "volume": 179691.0}, {"date": "2021-07-14", "close": 0.544087635, "volume": 59331.0}, {"date": "2021-07-15", "close": 0.544087635, "volume": 27007.0}, {"date": "2021-07-16", "close": 0.534943305, "volume": 80471.0}, {"date": "2021-07-19", "close": 0.53037114, "volume": 40318.0}, {"date": "2021-07-20", "close": 0.53037114, "volume": 76044.0}, {"date": "2021-07-21", "close": 0.57609279, "volume": 80009.0}, {"date": "2021-07-22", "close": 0.598953615, "volume": 270454.0}, {"date": "2021-07-23", "close": 0.589809285, "volume": 24940.0}, {"date": "2021-07-26", "close": 0.57609279, "volume": 46030.0}, {"date": "2021-07-27", "close": 0.562376295, "volume": 62888.0}, {"date": "2021-07-28", "close": 0.553231965, "volume": 4721.0}, {"date": "2021-07-29", "close": 0.53951547, "volume": 23275.0}, {"date": "2021-08-02", "close": 0.562376295, "volume": 24873.0}, {"date": "2021-08-03", "close": 0.5486598, "volume": 12029.0}, {"date": "2021-08-04", "close": 0.5486598, "volume": 5189.0}, {"date": "2021-08-05", "close": 0.5486598, "volume": 4389.0}, {"date": "2021-08-06", "close": 0.5486598, "volume": 32087.0}, {"date": "2021-08-09", "close": 0.553231965, "volume": 28763.0}, {"date": "2021-08-10", "close": 0.58523712, "volume": 149495.0}, {"date": "2021-08-11", "close": 0.608097945, "volume": 157748.0}, {"date": "2021-08-12", "close": 0.59438145, "volume": 28494.0}, {"date": "2021-08-13", "close": 0.61267011, "volume": 12792.0}, {"date": "2021-08-16", "close": 0.626386605, "volume": 64216.0}, {"date": "2021-08-17", "close": 0.6401031, "volume": 166616.0}, {"date": "2021-08-18", "close": 0.62181444, "volume": 33543.0}, {"date": "2021-08-19", "close": 0.60352578, "volume": 11527.0}, {"date": "2021-08-20", "close": 0.58523712, "volume": 27053.0}, {"date": "2021-08-23", "close": 0.58523712, "volume": 74382.0}, {"date": "2021-08-24", "close": 0.553231965, "volume": 247933.0}, {"date": "2021-08-25", "close": 0.5486598, "volume": 38640.0}, {"date": "2021-08-26", "close": 0.5486598, "volume": 37712.0}, {"date": "2021-08-27", "close": 0.60352578, "volume": 116529.0}, {"date": "2021-08-30", "close": 0.60352578, "volume": 85653.0}, {"date": "2021-08-31", "close": 0.608097945, "volume": 90840.0}, {"date": "2021-09-01", "close": 0.608097945, "volume": 28600.0}, {"date": "2021-09-02", "close": 0.61267011, "volume": 13563.0}, {"date": "2021-09-03", "close": 0.58523712, "volume": 17069.0}, {"date": "2021-09-06", "close": 0.553231965, "volume": 124487.0}, {"date": "2021-09-07", "close": 0.59438145, "volume": 44857.0}, {"date": "2021-09-08", "close": 0.58523712, "volume": 15396.0}, {"date": "2021-09-09", "close": 0.57609279, "volume": 41986.0}, {"date": "2021-09-10", "close": 0.57609279, "volume": 24310.0}, {"date": "2021-09-13", "close": 0.55780413, "volume": 49622.0}, {"date": "2021-09-14", "close": 0.571520625, "volume": 21923.0}, {"date": "2021-09-15", "close": 0.544087635, "volume": 118441.0}, {"date": "2021-09-16", "close": 0.55780413, "volume": 28548.0}, {"date": "2021-09-17", "close": 0.544087635, "volume": 108252.0}, {"date": "2021-09-20", "close": 0.553231965, "volume": 37522.0}, {"date": "2021-09-21", "close": 0.53951547, "volume": 32603.0}, {"date": "2021-09-22", "close": 0.53037114, "volume": 73991.0}, {"date": "2021-09-23", "close": 0.53037114, "volume": 81175.0}, {"date": "2021-09-24", "close": 0.544087635, "volume": 36358.0}, {"date": "2021-09-27", "close": 0.544087635, "volume": 20156.0}, {"date": "2021-09-28", "close": 0.534943305, "volume": 15063.0}, {"date": "2021-09-29", "close": 0.544087635, "volume": 63201.0}, {"date": "2021-09-30", "close": 0.534943305, "volume": 5061.0}, {"date": "2021-10-01", "close": 0.51208248, "volume": 79502.0}, {"date": "2021-10-04", "close": 0.516654645, "volume": 63783.0}, {"date": "2021-10-07", "close": 0.507510315, "volume": 84905.0}, {"date": "2021-10-08", "close": 0.489221655, "volume": 182031.0}, {"date": "2021-10-11", "close": 0.461788665, "volume": 222436.0}, {"date": "2021-10-12", "close": 0.4572165, "volume": 189379.0}, {"date": "2021-10-13", "close": 0.480077325, "volume": 302896.0}, {"date": "2021-10-14", "close": 0.48464949, "volume": 111203.0}, {"date": "2021-10-15", "close": 0.507510315, "volume": 21827.0}, {"date": "2021-10-18", "close": 0.48464949, "volume": 17670.0}, {"date": "2021-10-19", "close": 0.50293815, "volume": 18791.0}, {"date": "2021-10-20", "close": 0.50293815, "volume": 127090.0}, {"date": "2021-10-21", "close": 0.489221655, "volume": 7523.0}, {"date": "2021-10-22", "close": 0.48464949, "volume": 151367.0}, {"date": "2021-10-25", "close": 0.480077325, "volume": 14744.0}, {"date": "2021-10-26", "close": 0.47550516, "volume": 40584.0}, {"date": "2021-10-27", "close": 0.507510315, "volume": 33403.0}, {"date": "2021-10-28", "close": 0.49379382, "volume": 84870.0}, {"date": "2021-10-29", "close": 0.516654645, "volume": 87155.0}, {"date": "2021-11-01", "close": 0.47550516, "volume": 140561.0}, {"date": "2021-11-02", "close": 0.46636083, "volume": 72882.0}, {"date": "2021-11-03", "close": 0.46636083, "volume": 83617.0}, {"date": "2021-11-04", "close": 0.498365985, "volume": 601120.0}, {"date": "2021-11-05", "close": 0.470932995, "volume": 25376.0}, {"date": "2021-11-08", "close": 0.51208248, "volume": 120696.0}, {"date": "2021-11-09", "close": 0.5486598, "volume": 127856.0}, {"date": "2021-11-10", "close": 0.52122681, "volume": 133741.0}, {"date": "2021-11-11", "close": 0.525798975, "volume": 120081.0}, {"date": "2021-11-12", "close": 0.51208248, "volume": 46505.0}, {"date": "2021-11-15", "close": 0.525798975, "volume": 23116.0}, {"date": "2021-11-16", "close": 0.51208248, "volume": 5474.0}, {"date": "2021-11-17", "close": 0.49379382, "volume": 51362.0}, {"date": "2021-11-18", "close": 0.507510315, "volume": 9079.0}, {"date": "2021-11-19", "close": 0.50293815, "volume": 12704.0}, {"date": "2021-11-22", "close": 0.47550516, "volume": 145340.0}, {"date": "2021-11-23", "close": 0.49379382, "volume": 5342.0}, {"date": "2021-11-24", "close": 0.47550516, "volume": 2828.0}, {"date": "2021-11-25", "close": 0.470932995, "volume": 46577.0}, {"date": "2021-11-26", "close": 0.47550516, "volume": 16201.0}, {"date": "2021-11-29", "close": 0.48464949, "volume": 38038.0}, {"date": "2021-11-30", "close": 0.50293815, "volume": 37320.0}, {"date": "2021-12-01", "close": 0.525798975, "volume": 81171.0}, {"date": "2021-12-02", "close": 0.53037114, "volume": 183463.0}, {"date": "2021-12-03", "close": 0.525798975, "volume": 11526.0}, {"date": "2021-12-06", "close": 0.507510315, "volume": 15911.0}, {"date": "2021-12-07", "close": 0.480077325, "volume": 90381.0}, {"date": "2021-12-08", "close": 0.480077325, "volume": 131185.0}, {"date": "2021-12-09", "close": 0.470932995, "volume": 7210.0}, {"date": "2021-12-13", "close": 0.46636083, "volume": 2524.0}, {"date": "2021-12-14", "close": 0.461788665, "volume": 39069.0}, {"date": "2021-12-15", "close": 0.507510315, "volume": 311828.0}, {"date": "2021-12-16", "close": 0.48464949, "volume": 40005.0}, {"date": "2021-12-17", "close": 0.47550516, "volume": 6535.0}, {"date": "2021-12-20", "close": 0.4572165, "volume": 109775.0}, {"date": "2021-12-21", "close": 0.47550516, "volume": 65163.0}, {"date": "2021-12-22", "close": 0.4572165, "volume": 7939.0}, {"date": "2021-12-23", "close": 0.461788665, "volume": 591.0}, {"date": "2021-12-24", "close": 0.480077325, "volume": 41303.0}, {"date": "2021-12-29", "close": 0.48464949, "volume": 2242.0}, {"date": "2021-12-30", "close": 0.489221655, "volume": 60268.0}, {"date": "2021-12-31", "close": 0.516654645, "volume": 10936.0}, {"date": "2022-01-04", "close": 0.498365985, "volume": 9197.0}, {"date": "2022-01-05", "close": 0.507510315, "volume": 59637.0}, {"date": "2022-01-06", "close": 0.51208248, "volume": 16066.0}, {"date": "2022-01-07", "close": 0.50293815, "volume": 1640.0}, {"date": "2022-01-10", "close": 0.49379382, "volume": 7764.0}, {"date": "2022-01-11", "close": 0.489221655, "volume": 13584.0}, {"date": "2022-01-12", "close": 0.49379382, "volume": 5104.0}, {"date": "2022-01-13", "close": 0.480077325, "volume": 2681.0}, {"date": "2022-01-14", "close": 0.47550516, "volume": 32882.0}, {"date": "2022-01-17", "close": 0.480077325, "volume": 79073.0}, {"date": "2022-01-18", "close": 0.461788665, "volume": 11907.0}, {"date": "2022-01-19", "close": 0.489221655, "volume": 25777.0}, {"date": "2022-01-20", "close": 0.480077325, "volume": 20856.0}, {"date": "2022-01-21", "close": 0.46636083, "volume": 122844.0}, {"date": "2022-01-24", "close": 0.461788665, "volume": 46455.0}, {"date": "2022-01-25", "close": 0.470932995, "volume": 22426.0}, {"date": "2022-01-27", "close": 0.461788665, "volume": 57942.0}, {"date": "2022-01-28", "close": 0.452644335, "volume": 20596.0}, {"date": "2022-01-31", "close": 0.44807217, "volume": 44603.0}, {"date": "2022-02-01", "close": 0.44807217, "volume": 92628.0}, {"date": "2022-02-02", "close": 0.44807217, "volume": 10062.0}, {"date": "2022-02-03", "close": 0.443500005, "volume": 13172.0}, {"date": "2022-02-04", "close": 0.425211345, "volume": 72747.0}, {"date": "2022-02-07", "close": 0.39320619, "volume": 73424.0}, {"date": "2022-02-08", "close": 0.406922685, "volume": 98975.0}, {"date": "2022-02-09", "close": 0.43892784, "volume": 105162.0}, {"date": "2022-02-10", "close": 0.43892784, "volume": 70557.0}, {"date": "2022-02-11", "close": 0.4572165, "volume": 97431.0}, {"date": "2022-02-14", "close": 0.43892784, "volume": 72957.0}, {"date": "2022-02-15", "close": 0.40235052, "volume": 18458.0}, {"date": "2022-02-17", "close": 0.397778355, "volume": 22746.0}, {"date": "2022-02-18", "close": 0.41149485, "volume": 75503.0}, {"date": "2022-02-21", "close": 0.40235052, "volume": 27678.0}, {"date": "2022-02-22", "close": 0.41149485, "volume": 25783.0}, {"date": "2022-02-23", "close": 0.44807217, "volume": 141924.0}, {"date": "2022-02-24", "close": 0.425211345, "volume": 15146.0}, {"date": "2022-02-25", "close": 0.461788665, "volume": 162039.0}, {"date": "2022-02-28", "close": 0.49379382, "volume": 42715.0}, {"date": "2022-03-01", "close": 0.4572165, "volume": 1100.0}, {"date": "2022-03-07", "close": 0.452644335, "volume": 6016.0}, {"date": "2022-03-08", "close": 0.42063918, "volume": 8773.0}, {"date": "2022-03-09", "close": 0.42978351, "volume": 119490.0}, {"date": "2022-03-10", "close": 0.41149485, "volume": 90785.0}, {"date": "2022-03-11", "close": 0.42978351, "volume": 24720.0}, {"date": "2022-03-14", "close": 0.416067015, "volume": 27339.0}, {"date": "2022-03-15", "close": 0.416067015, "volume": 28119.0}, {"date": "2022-03-16", "close": 0.42063918, "volume": 29722.0}, {"date": "2022-03-17", "close": 0.42063918, "volume": 10492.0}, {"date": "2022-03-18", "close": 0.416067015, "volume": 13846.0}, {"date": "2022-03-21", "close": 0.397778355, "volume": 84538.0}, {"date": "2022-03-22", "close": 0.38406186, "volume": 39515.0}, {"date": "2022-03-23", "close": 0.38406186, "volume": 30457.0}, {"date": "2022-03-24", "close": 0.416067015, "volume": 36151.0}, {"date": "2022-03-25", "close": 0.40235052, "volume": 13999.0}, {"date": "2022-03-29", "close": 0.397778355, "volume": 14216.0}, {"date": "2022-03-30", "close": 0.39320619, "volume": 21473.0}, {"date": "2022-03-31", "close": 0.434355675, "volume": 32791.0}, {"date": "2022-04-01", "close": 0.39320619, "volume": 8913.0}, {"date": "2022-04-04", "close": 0.39320619, "volume": 26912.0}, {"date": "2022-04-05", "close": 0.416067015, "volume": 82463.0}, {"date": "2022-04-08", "close": 0.38406186, "volume": 31437.0}, {"date": "2022-04-11", "close": 0.37491753, "volume": 62234.0}, {"date": "2022-04-12", "close": 0.397778355, "volume": 10669.0}, {"date": "2022-04-13", "close": 0.40235052, "volume": 71381.0}, {"date": "2022-04-14", "close": 0.425211345, "volume": 294186.0}, {"date": "2022-04-19", "close": 0.41149485, "volume": 31037.0}, {"date": "2022-04-20", "close": 0.42063918, "volume": 156067.0}, {"date": "2022-04-21", "close": 0.42063918, "volume": 45333.0}, {"date": "2022-04-26", "close": 0.397778355, "volume": 5905.0}, {"date": "2022-04-27", "close": 0.40235052, "volume": 55174.0}, {"date": "2022-04-28", "close": 0.42978351, "volume": 27339.0}, {"date": "2022-04-29", "close": 0.42978351, "volume": 53382.0}, {"date": "2022-05-02", "close": 0.406922685, "volume": 40369.0}, {"date": "2022-05-05", "close": 0.37491753, "volume": 72916.0}, {"date": "2022-05-06", "close": 0.3657732, "volume": 42967.0}, {"date": "2022-05-09", "close": 0.3657732, "volume": 41093.0}, {"date": "2022-05-10", "close": 0.33834021, "volume": 15933.0}, {"date": "2022-05-11", "close": 0.35662887, "volume": 55545.0}, {"date": "2022-05-12", "close": 0.35662887, "volume": 16162.0}, {"date": "2022-05-13", "close": 0.333768045, "volume": 23032.0}, {"date": "2022-05-16", "close": 0.31090722, "volume": 178670.0}, {"date": "2022-05-17", "close": 0.28347423, "volume": 56518.0}, {"date": "2022-05-18", "close": 0.2811881475, "volume": 90512.0}, {"date": "2022-05-19", "close": 0.2743299, "volume": 29404.0}, {"date": "2022-05-20", "close": 0.2743299, "volume": 328.0}, {"date": "2022-05-23", "close": 0.29261856, "volume": 20474.0}, {"date": "2022-05-24", "close": 0.2743299, "volume": 10714.0}, {"date": "2022-05-25", "close": 0.24689691, "volume": 113451.0}, {"date": "2022-05-26", "close": 0.23775258, "volume": 162082.0}, {"date": "2022-05-27", "close": 0.23775258, "volume": 35045.0}, {"date": "2022-05-30", "close": 0.25604124, "volume": 80666.0}, {"date": "2022-05-31", "close": 0.2743299, "volume": 176638.0}, {"date": "2022-06-01", "close": 0.260613405, "volume": 84282.0}, {"date": "2022-06-02", "close": 0.26518557, "volume": 26327.0}, {"date": "2022-06-03", "close": 0.2446108275, "volume": 91691.0}, {"date": "2022-06-06", "close": 0.242324745, "volume": 16261.0}, {"date": "2022-06-07", "close": 0.23775258, "volume": 98668.0}, {"date": "2022-06-08", "close": 0.21946392, "volume": 52208.0}, {"date": "2022-06-09", "close": 0.224036085, "volume": 4912.0}, {"date": "2022-06-10", "close": 0.233180415, "volume": 23042.0}, {"date": "2022-06-14", "close": 0.205747425, "volume": 100065.0}, {"date": "2022-06-15", "close": 0.196603095, "volume": 38653.0}, {"date": "2022-06-16", "close": 0.205747425, "volume": 33513.0}, {"date": "2022-06-17", "close": 0.22860825, "volume": 51338.0}, {"date": "2022-06-20", "close": 0.205747425, "volume": 49945.0}, {"date": "2022-06-21", "close": 0.214891755, "volume": 21543.0}, {"date": "2022-06-22", "close": 0.22860825, "volume": 24046.0}, {"date": "2022-06-23", "close": 0.21031959, "volume": 54679.0}, {"date": "2022-06-24", "close": 0.233180415, "volume": 83899.0}, {"date": "2022-06-27", "close": 0.214891755, "volume": 117475.0}, {"date": "2022-06-28", "close": 0.187458765, "volume": 325034.0}, {"date": "2022-06-29", "close": 0.16459794, "volume": 206625.0}, {"date": "2022-06-30", "close": 0.1828866, "volume": 337153.0}, {"date": "2022-07-01", "close": 0.19203093, "volume": 21871.0}, {"date": "2022-07-05", "close": 0.196603095, "volume": 2734.0}, {"date": "2022-07-06", "close": 0.19203093, "volume": 9204.0}, {"date": "2022-07-07", "close": 0.187458765, "volume": 16404.0}, {"date": "2022-07-11", "close": 0.21946392, "volume": 5932.0}, {"date": "2022-07-12", "close": 0.1828866, "volume": 128271.0}, {"date": "2022-07-13", "close": 0.1828866, "volume": 30839.0}, {"date": "2022-07-14", "close": 0.160025775, "volume": 161452.0}, {"date": "2022-07-15", "close": 0.169170105, "volume": 13053.0}, {"date": "2022-07-18", "close": 0.196603095, "volume": 16404.0}, {"date": "2022-07-19", "close": 0.20117526, "volume": 63429.0}, {"date": "2022-07-20", "close": 0.205747425, "volume": 31523.0}, {"date": "2022-07-21", "close": 0.214891755, "volume": 49694.0}, {"date": "2022-07-22", "close": 0.20117526, "volume": 125585.0}, {"date": "2022-07-25", "close": 0.196603095, "volume": 28069.0}, {"date": "2022-07-26", "close": 0.1828866, "volume": 47902.0}, {"date": "2022-07-27", "close": 0.17374227, "volume": 84855.0}, {"date": "2022-07-29", "close": 0.21946392, "volume": 258269.0}, {"date": "2022-08-01", "close": 0.1835015, "volume": 330630.0}, {"date": "2022-08-02", "close": 0.19838, "volume": 462656.0}, {"date": "2022-08-03", "close": 0.19838, "volume": 417418.0}, {"date": "2022-08-04", "close": 0.19838, "volume": 207323.0}, {"date": "2022-08-05", "close": 0.19838, "volume": 80670.0}, {"date": "2022-08-08", "close": 0.19838, "volume": 6700.0}, {"date": "2022-08-10", "close": 0.1934205, "volume": 12893.0}, {"date": "2022-08-11", "close": 0.188461, "volume": 60492.0}, {"date": "2022-08-12", "close": 0.19838, "volume": 77932.0}, {"date": "2022-08-15", "close": 0.19838, "volume": 38814.0}, {"date": "2022-08-16", "close": 0.19838, "volume": 50879.0}, {"date": "2022-08-17", "close": 0.19838, "volume": 23144.0}, {"date": "2022-08-18", "close": 0.19838, "volume": 149646.0}, {"date": "2022-08-19", "close": 0.1934205, "volume": 19.0}, {"date": "2022-08-22", "close": 0.188461, "volume": 75862.0}, {"date": "2022-08-23", "close": 0.208299, "volume": 74852.0}, {"date": "2022-08-24", "close": 0.19838, "volume": 25204.0}, {"date": "2022-08-25", "close": 0.188461, "volume": 28095.0}, {"date": "2022-08-26", "close": 0.188461, "volume": 2.0}, {"date": "2022-08-29", "close": 0.188461, "volume": 5041.0}, {"date": "2022-08-30", "close": 0.208299, "volume": 14843.0}, {"date": "2022-09-01", "close": 0.19838, "volume": 179970.0}, {"date": "2022-09-05", "close": 0.2033395, "volume": 71.0}, {"date": "2022-09-06", "close": 0.178542, "volume": 65178.0}, {"date": "2022-09-07", "close": 0.178542, "volume": 98913.0}, {"date": "2022-09-08", "close": 0.1735825, "volume": 76414.0}, {"date": "2022-09-09", "close": 0.168623, "volume": 151225.0}, {"date": "2022-09-12", "close": 0.188461, "volume": 116709.0}, {"date": "2022-09-13", "close": 0.1735825, "volume": 22205.0}, {"date": "2022-09-14", "close": 0.178542, "volume": 647554.0}, {"date": "2022-09-15", "close": 0.1636635, "volume": 31743.0}, {"date": "2022-09-16", "close": 0.168623, "volume": 16348.0}, {"date": "2022-09-19", "close": 0.158704, "volume": 198529.0}, {"date": "2022-09-20", "close": 0.148785, "volume": 145229.0}, {"date": "2022-09-21", "close": 0.158704, "volume": 171156.0}, {"date": "2022-09-23", "close": 0.1636635, "volume": 3146.0}, {"date": "2022-09-26", "close": 0.1537445, "volume": 197823.0}, {"date": "2022-09-27", "close": 0.158704, "volume": 10082.0}, {"date": "2022-09-28", "close": 0.1537445, "volume": 108378.0}, {"date": "2022-09-29", "close": 0.1537445, "volume": 112432.0}, {"date": "2022-09-30", "close": 0.158704, "volume": 144220.0}, {"date": "2022-10-03", "close": 0.1537445, "volume": 225386.0}, {"date": "2022-10-04", "close": 0.168623, "volume": 111100.0}, {"date": "2022-10-05", "close": 0.158704, "volume": 24045.0}, {"date": "2022-10-06", "close": 0.168623, "volume": 81188.0}, {"date": "2022-10-07", "close": 0.1636635, "volume": 25111.0}, {"date": "2022-10-10", "close": 0.1537445, "volume": 414356.0}, {"date": "2022-10-11", "close": 0.148785, "volume": 64079.0}, {"date": "2022-10-12", "close": 0.1537445, "volume": 232672.0}, {"date": "2022-10-13", "close": 0.148785, "volume": 237177.0}, {"date": "2022-10-14", "close": 0.138866, "volume": 474998.0}, {"date": "2022-10-17", "close": 0.138866, "volume": 100804.0}, {"date": "2022-10-18", "close": 0.1339065, "volume": 5101.0}, {"date": "2022-10-19", "close": 0.1438255, "volume": 59466.0}, {"date": "2022-10-20", "close": 0.1339065, "volume": 6230.0}, {"date": "2022-10-21", "close": 0.138866, "volume": 96692.0}, {"date": "2022-10-24", "close": 0.128947, "volume": 200827.0}, {"date": "2022-10-25", "close": 0.138866, "volume": 255661.0}, {"date": "2022-10-26", "close": 0.158704, "volume": 317626.0}, {"date": "2022-10-27", "close": 0.158704, "volume": 280277.0}, {"date": "2022-10-28", "close": 0.1537445, "volume": 1008.0}, {"date": "2022-10-31", "close": 0.158704, "volume": 39159.0}, {"date": "2022-11-01", "close": 0.168623, "volume": 176429.0}, {"date": "2022-11-02", "close": 0.1636635, "volume": 50408.0}, {"date": "2022-11-04", "close": 0.1636635, "volume": 184731.0}, {"date": "2022-11-07", "close": 0.1735825, "volume": 308528.0}, {"date": "2022-11-08", "close": 0.1735825, "volume": 96054.0}, {"date": "2022-11-09", "close": 0.1636635, "volume": 130581.0}, {"date": "2022-11-10", "close": 0.158704, "volume": 115850.0}, {"date": "2022-11-14", "close": 0.178542, "volume": 138584.0}, {"date": "2022-11-15", "close": 0.178542, "volume": 25883.0}, {"date": "2022-11-16", "close": 0.1735825, "volume": 11521.0}, {"date": "2022-11-21", "close": 0.168623, "volume": 3247.0}, {"date": "2022-11-22", "close": 0.1636635, "volume": 684663.0}, {"date": "2022-11-23", "close": 0.178542, "volume": 123476.0}, {"date": "2022-11-24", "close": 0.178542, "volume": 101.0}, {"date": "2022-11-28", "close": 0.1636635, "volume": 35286.0}, {"date": "2022-11-29", "close": 0.1636635, "volume": 701885.0}, {"date": "2022-11-30", "close": 0.1735825, "volume": 34820.0}, {"date": "2022-12-01", "close": 0.168623, "volume": 30245.0}, {"date": "2022-12-05", "close": 0.168623, "volume": 10082.0}, {"date": "2022-12-06", "close": 0.1636635, "volume": 10996.0}, {"date": "2022-12-07", "close": 0.1636635, "volume": 8911.0}, {"date": "2022-12-08", "close": 0.1537445, "volume": 95777.0}, {"date": "2022-12-09", "close": 0.1537445, "volume": 327005.0}, {"date": "2022-12-12", "close": 0.148785, "volume": 109537.0}, {"date": "2022-12-14", "close": 0.148785, "volume": 131062.0}, {"date": "2022-12-15", "close": 0.148785, "volume": 69354.0}, {"date": "2022-12-16", "close": 0.1438255, "volume": 63962.0}, {"date": "2022-12-19", "close": 0.1339065, "volume": 202877.0}, {"date": "2022-12-20", "close": 0.128947, "volume": 122142.0}, {"date": "2022-12-21", "close": 0.1537445, "volume": 133897.0}, {"date": "2022-12-22", "close": 0.1537445, "volume": 8511.0}, {"date": "2022-12-23", "close": 0.148785, "volume": 26425.0}, {"date": "2022-12-28", "close": 0.148785, "volume": 1527.0}, {"date": "2022-12-29", "close": 0.1438255, "volume": 383.0}, {"date": "2022-12-30", "close": 0.1537445, "volume": 51023.0}, {"date": "2023-01-03", "close": 0.1438255, "volume": 121304.0}, {"date": "2023-01-04", "close": 0.1438255, "volume": 15122.0}, {"date": "2023-01-06", "close": 0.148785, "volume": 264889.0}, {"date": "2023-01-09", "close": 0.158704, "volume": 111064.0}, {"date": "2023-01-10", "close": 0.168623, "volume": 81661.0}, {"date": "2023-01-11", "close": 0.168623, "volume": 308443.0}, {"date": "2023-01-12", "close": 0.168623, "volume": 311092.0}, {"date": "2023-01-13", "close": 0.168623, "volume": 323801.0}, {"date": "2023-01-16", "close": 0.1636635, "volume": 181470.0}, {"date": "2023-01-17", "close": 0.1636635, "volume": 108603.0}, {"date": "2023-01-18", "close": 0.168623, "volume": 441005.0}, {"date": "2023-01-19", "close": 0.168623, "volume": 30.0}, {"date": "2023-01-20", "close": 0.168623, "volume": 22836.0}, {"date": "2023-01-23", "close": 0.168623, "volume": 295064.0}, {"date": "2023-01-24", "close": 0.178542, "volume": 472964.0}, {"date": "2023-01-25", "close": 0.1835015, "volume": 206150.0}, {"date": "2023-01-27", "close": 0.188461, "volume": 495957.0}, {"date": "2023-01-30", "close": 0.1835015, "volume": 7178.0}, {"date": "2023-01-31", "close": 0.168623, "volume": 31519.0}, {"date": "2023-02-01", "close": 0.1636635, "volume": 98767.0}, {"date": "2023-02-02", "close": 0.168623, "volume": 24917.0}, {"date": "2023-02-06", "close": 0.1636635, "volume": 44942.0}, {"date": "2023-02-07", "close": 0.158704, "volume": 76839.0}, {"date": "2023-02-08", "close": 0.158704, "volume": 76761.0}, {"date": "2023-02-09", "close": 0.158704, "volume": 8252.0}, {"date": "2023-02-14", "close": 0.1636635, "volume": 9578.0}, {"date": "2023-02-16", "close": 0.158704, "volume": 32457.0}, {"date": "2023-02-20", "close": 0.158704, "volume": 1008.0}, {"date": "2023-02-21", "close": 0.158704, "volume": 27271.0}, {"date": "2023-02-22", "close": 0.158704, "volume": 26883.0}, {"date": "2023-02-24", "close": 0.1537445, "volume": 98874.0}, {"date": "2023-02-28", "close": 0.148785, "volume": 149512.0}, {"date": "2023-03-01", "close": 0.148785, "volume": 2.0}, {"date": "2023-03-02", "close": 0.138866, "volume": 20497.0}, {"date": "2023-03-03", "close": 0.1636635, "volume": 57540.0}, {"date": "2023-03-06", "close": 0.1636635, "volume": 80172.0}, {"date": "2023-03-07", "close": 0.158704, "volume": 56116.0}, {"date": "2023-03-09", "close": 0.178542, "volume": 976538.0}, {"date": "2023-03-10", "close": 0.1735825, "volume": 74194.0}, {"date": "2023-03-13", "close": 0.188461, "volume": 92317.0}, {"date": "2023-03-14", "close": 0.188461, "volume": 37474.0}, {"date": "2023-03-15", "close": 0.1835015, "volume": 49538.0}, {"date": "2023-03-16", "close": 0.178542, "volume": 25015.0}, {"date": "2023-03-17", "close": 0.168623, "volume": 177163.0}, {"date": "2023-03-20", "close": 0.158704, "volume": 113679.0}, {"date": "2023-03-21", "close": 0.158704, "volume": 362940.0}, {"date": "2023-03-22", "close": 0.158704, "volume": 49501.0}, {"date": "2023-03-24", "close": 0.148785, "volume": 88560.0}, {"date": "2023-03-27", "close": 0.1636635, "volume": 611.0}, {"date": "2023-03-29", "close": 0.1537445, "volume": 206812.0}, {"date": "2023-03-30", "close": 0.148785, "volume": 9311.0}, {"date": "2023-03-31", "close": 0.168623, "volume": 75480.0}, {"date": "2023-04-03", "close": 0.1636635, "volume": 7168.0}, {"date": "2023-04-05", "close": 0.158704, "volume": 161967.0}, {"date": "2023-04-06", "close": 0.1835015, "volume": 473101.0}, {"date": "2023-04-11", "close": 0.168623, "volume": 103786.0}, {"date": "2023-04-12", "close": 0.178542, "volume": 445268.0}, {"date": "2023-04-13", "close": 0.178542, "volume": 107897.0}, {"date": "2023-04-14", "close": 0.1835015, "volume": 268.0}, {"date": "2023-04-17", "close": 0.168623, "volume": 101184.0}, {"date": "2023-04-18", "close": 0.168623, "volume": 23641.0}, {"date": "2023-04-19", "close": 0.1636635, "volume": 197635.0}, {"date": "2023-04-20", "close": 0.1537445, "volume": 92021.0}, {"date": "2023-04-21", "close": 0.1636635, "volume": 10082.0}, {"date": "2023-04-24", "close": 0.1636635, "volume": 636188.0}, {"date": "2023-04-26", "close": 0.148785, "volume": 28687.0}, {"date": "2023-04-27", "close": 0.148785, "volume": 100144.0}, {"date": "2023-04-28", "close": 0.148785, "volume": 123910.0}, {"date": "2023-05-01", "close": 0.148785, "volume": 6233.0}, {"date": "2023-05-02", "close": 0.148785, "volume": 62046.0}, {"date": "2023-05-04", "close": 0.148785, "volume": 13884.0}, {"date": "2023-05-08", "close": 0.148785, "volume": 16145.0}, {"date": "2023-05-09", "close": 0.158704, "volume": 377033.0}, {"date": "2023-05-10", "close": 0.148785, "volume": 105359.0}, {"date": "2023-05-11", "close": 0.1438255, "volume": 220632.0}, {"date": "2023-05-12", "close": 0.138866, "volume": 101474.0}, {"date": "2023-05-15", "close": 0.138866, "volume": 1880.0}, {"date": "2023-05-16", "close": 0.138866, "volume": 1108.0}, {"date": "2023-05-17", "close": 0.1239875, "volume": 210723.0}, {"date": "2023-05-18", "close": 0.1339065, "volume": 187019.0}, {"date": "2023-05-19", "close": 0.1339065, "volume": 19635.0}, {"date": "2023-05-22", "close": 0.13142675, "volume": 32408.0}, {"date": "2023-05-23", "close": 0.148785, "volume": 450120.0}, {"date": "2023-05-24", "close": 0.1537445, "volume": 206972.0}, {"date": "2023-05-25", "close": 0.1636635, "volume": 223625.0}, {"date": "2023-05-26", "close": 0.1636635, "volume": 325748.0}, {"date": "2023-05-29", "close": 0.148785, "volume": 488017.0}, {"date": "2023-05-30", "close": 0.178542, "volume": 846187.0}, {"date": "2023-05-31", "close": 0.1636635, "volume": 325842.0}, {"date": "2023-06-01", "close": 0.168623, "volume": 13100.0}, {"date": "2023-06-02", "close": 0.1636635, "volume": 120742.0}, {"date": "2023-06-05", "close": 0.148785, "volume": 226822.0}, {"date": "2023-06-06", "close": 0.148785, "volume": 30245.0}, {"date": "2023-06-08", "close": 0.138866, "volume": 161324.0}, {"date": "2023-06-09", "close": 0.138866, "volume": 138642.0}, {"date": "2023-06-13", "close": 0.148785, "volume": 307866.0}, {"date": "2023-06-14", "close": 0.138866, "volume": 16842.0}, {"date": "2023-06-15", "close": 0.138866, "volume": 78590.0}, {"date": "2023-06-16", "close": 0.1438255, "volume": 21274.0}, {"date": "2023-06-19", "close": 0.1339065, "volume": 954.0}, {"date": "2023-06-20", "close": 0.128947, "volume": 138698.0}, {"date": "2023-06-21", "close": 0.1339065, "volume": 59848.0}, {"date": "2023-06-22", "close": 0.1438255, "volume": 21867.0}, {"date": "2023-06-23", "close": 0.128947, "volume": 162346.0}, {"date": "2023-06-26", "close": 0.128947, "volume": 2089.0}, {"date": "2023-06-27", "close": 0.119028, "volume": 420208.0}, {"date": "2023-06-28", "close": 0.1239875, "volume": 13766.0}, {"date": "2023-06-29", "close": 0.1239875, "volume": 47773.0}, {"date": "2023-06-30", "close": 0.1239875, "volume": 342440.0}, {"date": "2023-07-04", "close": 0.1339065, "volume": 24701.0}, {"date": "2023-07-05", "close": 0.1339065, "volume": 1008.0}, {"date": "2023-07-06", "close": 0.1339065, "volume": 47.0}, {"date": "2023-07-11", "close": 0.1438255, "volume": 82898.0}, {"date": "2023-07-12", "close": 0.128947, "volume": 121270.0}, {"date": "2023-07-13", "close": 0.119028, "volume": 883849.0}, {"date": "2023-07-14", "close": 0.119028, "volume": 534596.0}, {"date": "2023-07-17", "close": 0.119028, "volume": 421755.0}, {"date": "2023-07-18", "close": 0.1041495, "volume": 267303.0}, {"date": "2023-07-19", "close": 0.109109, "volume": 70465.0}, {"date": "2023-07-20", "close": 0.119028, "volume": 59378.0}, {"date": "2023-07-21", "close": 0.1140685, "volume": 72739.0}, {"date": "2023-07-24", "close": 0.1140685, "volume": 218494.0}, {"date": "2023-07-25", "close": 0.1041495, "volume": 347100.0}, {"date": "2023-07-26", "close": 0.1140685, "volume": 38870.0}, {"date": "2023-07-28", "close": 0.119028, "volume": 31503.0}, {"date": "2023-07-31", "close": 0.119028, "volume": 5.0}, {"date": "2023-08-01", "close": 0.1041495, "volume": 329346.0}, {"date": "2023-08-02", "close": 0.09919, "volume": 258.0}, {"date": "2023-08-03", "close": 0.1140685, "volume": 2414.0}, {"date": "2023-08-04", "close": 0.109109, "volume": 396100.0}, {"date": "2023-08-07", "close": 0.0952224, "volume": 176678.0}, {"date": "2023-08-08", "close": 0.09919, "volume": 38306.0}, {"date": "2023-08-10", "close": 0.0942305, "volume": 115773.0}, {"date": "2023-08-11", "close": 0.0932386, "volume": 66559.0}, {"date": "2023-08-14", "close": 0.0972062, "volume": 127473.0}, {"date": "2023-08-17", "close": 0.0942305, "volume": 208825.0}, {"date": "2023-08-18", "close": 0.0932386, "volume": 52702.0}, {"date": "2023-08-21", "close": 0.0932386, "volume": 5866.0}, {"date": "2023-08-22", "close": 0.0902629, "volume": 38018.0}, {"date": "2023-08-23", "close": 0.0902629, "volume": 10082.0}, {"date": "2023-08-24", "close": 0.0942305, "volume": 4036.0}, {"date": "2023-08-25", "close": 0.0942305, "volume": 303755.0}, {"date": "2023-08-28", "close": 0.0962143, "volume": 226350.0}, {"date": "2023-08-29", "close": 0.09919, "volume": 123266.0}, {"date": "2023-08-30", "close": 0.1140685, "volume": 88041.0}, {"date": "2023-08-31", "close": 0.1041495, "volume": 31340.0}, {"date": "2023-09-01", "close": 0.09919, "volume": 56457.0}, {"date": "2023-09-04", "close": 0.09919, "volume": 16463.0}, {"date": "2023-09-05", "close": 0.09919, "volume": 16131.0}, {"date": "2023-09-06", "close": 0.119028, "volume": 134596.0}, {"date": "2023-09-12", "close": 0.09919, "volume": 4209.0}, {"date": "2023-09-13", "close": 0.09919, "volume": 12066.0}, {"date": "2023-09-15", "close": 0.109109, "volume": 30245.0}, {"date": "2023-09-18", "close": 0.109109, "volume": 1008.0}, {"date": "2023-09-20", "close": 0.109109, "volume": 23691.0}, {"date": "2023-09-21", "close": 0.09919, "volume": 45031.0}, {"date": "2023-09-22", "close": 0.09919, "volume": 14183.0}, {"date": "2023-09-27", "close": 0.09919, "volume": 149389.0}, {"date": "2023-09-29", "close": 0.09919, "volume": 17940.0}, {"date": "2023-10-02", "close": 0.0952224, "volume": 807.0}, {"date": "2023-10-03", "close": 0.09919, "volume": 5343.0}, {"date": "2023-10-04", "close": 0.0942305, "volume": 6.0}, {"date": "2023-10-06", "close": 0.0942305, "volume": 34208.0}, {"date": "2023-10-09", "close": 0.09919, "volume": 75400.0}, {"date": "2023-10-10", "close": 0.0952224, "volume": 75077.0}, {"date": "2023-10-11", "close": 0.0922467, "volume": 100628.0}, {"date": "2023-10-12", "close": 0.0942305, "volume": 390657.0}, {"date": "2023-10-16", "close": 0.0843115, "volume": 405986.0}, {"date": "2023-10-17", "close": 0.0843115, "volume": 66545.0}, {"date": "2023-10-18", "close": 0.0843115, "volume": 34283.0}, {"date": "2023-10-19", "close": 0.0823277, "volume": 4811.0}, {"date": "2023-10-20", "close": 0.0843115, "volume": 124272.0}, {"date": "2023-10-23", "close": 0.0803439, "volume": 84624.0}, {"date": "2023-10-25", "close": 0.0783601, "volume": 341641.0}, {"date": "2023-10-27", "close": 0.0773682, "volume": 227506.0}, {"date": "2023-10-31", "close": 0.0743925, "volume": 1.0}, {"date": "2023-11-01", "close": 0.0773682, "volume": 1940.0}, {"date": "2023-11-02", "close": 0.0783601, "volume": 14327.0}, {"date": "2023-11-03", "close": 0.0743925, "volume": 121651.0}, {"date": "2023-11-06", "close": 0.0773682, "volume": 13544.0}, {"date": "2023-11-08", "close": 0.0763763, "volume": 202677.0}, {"date": "2023-11-09", "close": 0.0763763, "volume": 36239.0}, {"date": "2023-11-10", "close": 0.0763763, "volume": 170804.0}, {"date": "2023-11-13", "close": 0.0763763, "volume": 27556.0}, {"date": "2023-11-14", "close": 0.0743925, "volume": 74539.0}, {"date": "2023-11-15", "close": 0.0724087, "volume": 136918.0}, {"date": "2023-11-16", "close": 0.0763763, "volume": 6722.0}, {"date": "2023-11-20", "close": 0.0813358, "volume": 231012.0}, {"date": "2023-11-21", "close": 0.0803439, "volume": 685.0}, {"date": "2023-11-22", "close": 0.0783601, "volume": 6385.0}, {"date": "2023-11-23", "close": 0.0763763, "volume": 100817.0}, {"date": "2023-11-24", "close": 0.0704249, "volume": 683212.0}, {"date": "2023-11-27", "close": 0.0644735, "volume": 342499.0}, {"date": "2023-11-28", "close": 0.069433, "volume": 100817.0}, {"date": "2023-11-30", "close": 0.0674492, "volume": 477514.0}, {"date": "2023-12-04", "close": 0.069433, "volume": 131.0}, {"date": "2023-12-05", "close": 0.069433, "volume": 70152.0}, {"date": "2023-12-07", "close": 0.0644735, "volume": 706.0}, {"date": "2023-12-08", "close": 0.0634816, "volume": 56596.0}, {"date": "2023-12-12", "close": 0.0624897, "volume": 36704.0}, {"date": "2023-12-13", "close": 0.069433, "volume": 108378.0}, {"date": "2023-12-14", "close": 0.0644735, "volume": 8737.0}, {"date": "2023-12-15", "close": 0.0644735, "volume": 8137.0}, {"date": "2023-12-18", "close": 0.069433, "volume": 42746.0}, {"date": "2023-12-19", "close": 0.0704249, "volume": 15876.0}, {"date": "2023-12-20", "close": 0.0704249, "volume": 92782.0}, {"date": "2023-12-27", "close": 0.0843115, "volume": 40383.0}, {"date": "2023-12-28", "close": 0.0942305, "volume": 108665.0}, {"date": "2023-12-29", "close": 0.0922467, "volume": 82614.0}, {"date": "2024-01-02", "close": 0.0922467, "volume": 6037.0}, {"date": "2024-01-03", "close": 0.0962143, "volume": 126795.0}, {"date": "2024-01-04", "close": 0.0972062, "volume": 12359.0}, {"date": "2024-01-05", "close": 0.0952224, "volume": 22570.0}, {"date": "2024-01-09", "close": 0.0833196, "volume": 297237.0}, {"date": "2024-01-10", "close": 0.0833196, "volume": 12762.0}, {"date": "2024-01-12", "close": 0.0833196, "volume": 2754.0}, {"date": "2024-01-15", "close": 0.0853034, "volume": 3306.0}, {"date": "2024-01-16", "close": 0.079352, "volume": 13807.0}, {"date": "2024-01-17", "close": 0.0753844, "volume": 12106.0}, {"date": "2024-01-18", "close": 0.0743925, "volume": 107874.0}, {"date": "2024-01-19", "close": 0.0743925, "volume": 2286.0}, {"date": "2024-01-22", "close": 0.069433, "volume": 94595.0}, {"date": "2024-01-23", "close": 0.0724087, "volume": 53413.0}, {"date": "2024-01-24", "close": 0.0674492, "volume": 2571.0}, {"date": "2024-01-25", "close": 0.0734006, "volume": 5086.0}, {"date": "2024-01-29", "close": 0.0674492, "volume": 33041.0}, {"date": "2024-02-01", "close": 0.0734006, "volume": 130345.0}, {"date": "2024-02-02", "close": 0.0724087, "volume": 44114.0}, {"date": "2024-02-05", "close": 0.0734006, "volume": 28229.0}, {"date": "2024-02-07", "close": 0.0684411, "volume": 3529.0}, {"date": "2024-02-08", "close": 0.0654654, "volume": 99405.0}, {"date": "2024-02-12", "close": 0.0644735, "volume": 12026.0}, {"date": "2024-02-13", "close": 0.0644735, "volume": 70554.0}, {"date": "2024-02-15", "close": 0.0644735, "volume": 37757.0}, {"date": "2024-02-16", "close": 0.0644735, "volume": 6135.0}, {"date": "2024-02-19", "close": 0.0664573, "volume": 132943.0}, {"date": "2024-02-20", "close": 0.069433, "volume": 293937.0}, {"date": "2024-02-21", "close": 0.0674492, "volume": 50408.0}, {"date": "2024-02-26", "close": 0.069433, "volume": 265794.0}, {"date": "2024-02-27", "close": 0.069433, "volume": 98189.0}, {"date": "2024-02-28", "close": 0.0753844, "volume": 21890.0}, {"date": "2024-03-04", "close": 0.0644735, "volume": 60355.0}, {"date": "2024-03-05", "close": 0.0644735, "volume": 24485.0}, {"date": "2024-03-06", "close": 0.069433, "volume": 10851.0}, {"date": "2024-03-08", "close": 0.069433, "volume": 27725.0}, {"date": "2024-03-12", "close": 0.069433, "volume": 48445.0}, {"date": "2024-03-13", "close": 0.069433, "volume": 101231.0}, {"date": "2024-03-14", "close": 0.069433, "volume": 13574.0}, {"date": "2024-03-15", "close": 0.069433, "volume": 315.0}, {"date": "2024-03-18", "close": 0.0654654, "volume": 70574.0}, {"date": "2024-03-19", "close": 0.059514, "volume": 42806.0}, {"date": "2024-03-21", "close": 0.059514, "volume": 5041.0}, {"date": "2024-03-25", "close": 0.059514, "volume": 5275.0}, {"date": "2024-03-26", "close": 0.0624897, "volume": 4034.0}, {"date": "2024-03-27", "close": 0.059514, "volume": 5082.0}, {"date": "2024-04-02", "close": 0.0614978, "volume": 90032.0}, {"date": "2024-04-03", "close": 0.059514, "volume": 171268.0}, {"date": "2024-04-04", "close": 0.0565383, "volume": 108923.0}, {"date": "2024-04-08", "close": 0.0605059, "volume": 3858.0}, {"date": "2024-04-09", "close": 0.059514, "volume": 22518.0}, {"date": "2024-04-10", "close": 0.059514, "volume": 7727.0}, {"date": "2024-04-12", "close": 0.0565383, "volume": 89696.0}, {"date": "2024-04-16", "close": 0.0545545, "volume": 89861.0}, {"date": "2024-04-18", "close": 0.0585221, "volume": 4030.0}, {"date": "2024-04-19", "close": 0.0505869, "volume": 73475.0}, {"date": "2024-04-22", "close": 0.0565383, "volume": 141810.0}, {"date": "2024-04-23", "close": 0.049595, "volume": 122262.0}, {"date": "2024-04-24", "close": 0.0466193, "volume": 27843.0}, {"date": "2024-04-26", "close": 0.0476112, "volume": 109699.0}, {"date": "2024-04-29", "close": 0.0466193, "volume": 115939.0}, {"date": "2024-04-30", "close": 0.0436436, "volume": 136508.0}, {"date": "2024-05-01", "close": 0.0406679, "volume": 14695.0}, {"date": "2024-05-02", "close": 0.0406679, "volume": 117603.0}, {"date": "2024-05-03", "close": 0.0406679, "volume": 21675.0}, {"date": "2024-05-06", "close": 0.042, "volume": 52369.0}, {"date": "2024-05-07", "close": 0.035, "volume": 3906.0}, {"date": "2024-05-08", "close": 0.044, "volume": 115593.0}, {"date": "2024-05-09", "close": 0.043, "volume": 31600.0}, {"date": "2024-05-13", "close": 0.04, "volume": 17390.0}, {"date": "2024-05-14", "close": 0.04, "volume": 41323.0}, {"date": "2024-05-15", "close": 0.04, "volume": 66240.0}, {"date": "2024-05-16", "close": 0.04, "volume": 9401.0}, {"date": "2024-05-17", "close": 0.041, "volume": 60768.0}, {"date": "2024-05-21", "close": 0.04, "volume": 40000.0}, {"date": "2024-05-22", "close": 0.041, "volume": 14249.0}, {"date": "2024-05-23", "close": 0.031, "volume": 480449.0}, {"date": "2024-05-24", "close": 0.037, "volume": 195449.0}, {"date": "2024-05-27", "close": 0.044, "volume": 237186.0}, {"date": "2024-05-28", "close": 0.04, "volume": 98905.0}, {"date": "2024-05-30", "close": 0.035, "volume": 532448.0}, {"date": "2024-05-31", "close": 0.0355, "volume": 570.0}, {"date": "2024-06-03", "close": 0.035, "volume": 97314.0}, {"date": "2024-06-04", "close": 0.034, "volume": 3800.0}, {"date": "2024-06-05", "close": 0.034, "volume": 236414.0}, {"date": "2024-06-06", "close": 0.036, "volume": 62553.0}, {"date": "2024-06-11", "close": 0.035, "volume": 15130.0}, {"date": "2024-06-12", "close": 0.037, "volume": 21839.0}, {"date": "2024-06-13", "close": 0.037, "volume": 353920.0}, {"date": "2024-06-14", "close": 0.035, "volume": 12499.0}, {"date": "2024-06-17", "close": 0.035, "volume": 14572.0}, {"date": "2024-06-18", "close": 0.036, "volume": 16809.0}, {"date": "2024-06-19", "close": 0.031, "volume": 122104.0}, {"date": "2024-06-20", "close": 0.03, "volume": 5378.0}, {"date": "2024-06-21", "close": 0.03, "volume": 31584.0}, {"date": "2024-06-24", "close": 0.034, "volume": 57298.0}, {"date": "2024-06-25", "close": 0.033, "volume": 753545.0}, {"date": "2024-06-26", "close": 0.03, "volume": 883016.0}, {"date": "2024-06-27", "close": 0.032, "volume": 36500.0}, {"date": "2024-06-28", "close": 0.029, "volume": 249344.0}, {"date": "2024-07-01", "close": 0.035, "volume": 28279.0}, {"date": "2024-07-02", "close": 0.035, "volume": 1114263.0}, {"date": "2024-07-03", "close": 0.042, "volume": 47544.0}, {"date": "2024-07-04", "close": 0.037, "volume": 1750.0}, {"date": "2024-07-08", "close": 0.037, "volume": 1.0}, {"date": "2024-07-09", "close": 0.034, "volume": 70014.0}, {"date": "2024-07-11", "close": 0.035, "volume": 2600.0}, {"date": "2024-07-12", "close": 0.034, "volume": 15304.0}, {"date": "2024-07-15", "close": 0.032, "volume": 15999.0}, {"date": "2024-07-16", "close": 0.031, "volume": 1104.0}, {"date": "2024-07-17", "close": 0.031, "volume": 707.0}, {"date": "2024-07-18", "close": 0.031, "volume": 3000.0}, {"date": "2024-07-19", "close": 0.031, "volume": 15700.0}, {"date": "2024-07-22", "close": 0.031, "volume": 2414.0}, {"date": "2024-07-23", "close": 0.031, "volume": 2700.0}, {"date": "2024-07-24", "close": 0.032, "volume": 855.0}, {"date": "2024-07-30", "close": 0.032, "volume": 1.0}, {"date": "2024-07-31", "close": 0.031, "volume": 175000.0}, {"date": "2024-08-01", "close": 0.032, "volume": 11005.0}, {"date": "2024-08-02", "close": 0.034, "volume": 19293.0}, {"date": "2024-08-05", "close": 0.031, "volume": 32000.0}, {"date": "2024-08-08", "close": 0.03, "volume": 17.0}, {"date": "2024-08-12", "close": 0.025, "volume": 137711.0}, {"date": "2024-08-13", "close": 0.022, "volume": 235222.0}, {"date": "2024-08-14", "close": 0.022, "volume": 5040.0}, {"date": "2024-08-15", "close": 0.024, "volume": 62185.0}, {"date": "2024-08-16", "close": 0.027, "volume": 89608.0}, {"date": "2024-08-19", "close": 0.027, "volume": 393.0}, {"date": "2024-08-21", "close": 0.026, "volume": 23717.0}, {"date": "2024-08-22", "close": 0.027, "volume": 210000.0}, {"date": "2024-08-23", "close": 0.027, "volume": 18888.0}, {"date": "2024-08-30", "close": 0.023, "volume": 241000.0}, {"date": "2024-09-02", "close": 0.02, "volume": 436315.0}, {"date": "2024-09-03", "close": 0.018, "volume": 99499.0}, {"date": "2024-09-04", "close": 0.019, "volume": 11647.0}, {"date": "2024-09-05", "close": 0.019, "volume": 104098.0}, {"date": "2024-09-06", "close": 0.018, "volume": 54551.0}, {"date": "2024-09-10", "close": 0.017, "volume": 169653.0}, {"date": "2024-09-12", "close": 0.02, "volume": 290112.0}, {"date": "2024-09-17", "close": 0.019, "volume": 75438.0}, {"date": "2024-09-19", "close": 0.017, "volume": 60000.0}, {"date": "2024-09-20", "close": 0.016, "volume": 6.0}, {"date": "2024-09-23", "close": 0.018, "volume": 83010.0}, {"date": "2024-09-24", "close": 0.015, "volume": 331001.0}, {"date": "2024-09-26", "close": 0.017, "volume": 10000.0}, {"date": "2024-10-01", "close": 0.013, "volume": 128215.0}, {"date": "2024-10-02", "close": 0.015, "volume": 228363.0}, {"date": "2024-10-03", "close": 0.021, "volume": 22420.0}, {"date": "2024-10-14", "close": 0.018, "volume": 69827.0}, {"date": "2024-10-16", "close": 0.021, "volume": 59.0}, {"date": "2025-02-14", "close": 0.015, "volume": 13014.0}, {"date": "2025-02-17", "close": 0.02, "volume": 764651.0}, {"date": "2025-02-18", "close": 0.022, "volume": 350735.0}, {"date": "2025-02-19", "close": 0.026, "volume": 611507.0}, {"date": "2025-02-21", "close": 0.028, "volume": 575632.0}, {"date": "2025-02-24", "close": 0.038, "volume": 813347.0}, {"date": "2025-02-25", "close": 0.045, "volume": 765422.0}, {"date": "2025-02-26", "close": 0.042, "volume": 751354.0}, {"date": "2025-02-27", "close": 0.043, "volume": 356158.0}, {"date": "2025-02-28", "close": 0.043, "volume": 456111.0}, {"date": "2025-03-03", "close": 0.031, "volume": 606727.0}, {"date": "2025-03-04", "close": 0.035, "volume": 200000.0}, {"date": "2025-03-05", "close": 0.035, "volume": 1000.0}, {"date": "2025-03-06", "close": 0.029, "volume": 697725.0}, {"date": "2025-03-07", "close": 0.029, "volume": 20407.0}, {"date": "2025-03-10", "close": 0.029, "volume": 643.0}, {"date": "2025-03-17", "close": 0.025, "volume": 11000.0}, {"date": "2025-03-19", "close": 0.025, "volume": 8076.0}, {"date": "2025-03-20", "close": 0.025, "volume": 115035.0}, {"date": "2025-03-24", "close": 0.025, "volume": 2723.0}, {"date": "2025-03-25", "close": 0.025, "volume": 9535.0}, {"date": "2025-03-26", "close": 0.023, "volume": 8389.0}, {"date": "2025-03-27", "close": 0.025, "volume": 13981.0}, {"date": "2025-04-01", "close": 0.023, "volume": 692.0}, {"date": "2025-04-02", "close": 0.024, "volume": 290.0}, {"date": "2025-04-03", "close": 0.025, "volume": 255.0}, {"date": "2025-04-04", "close": 0.024, "volume": 100146.0}, {"date": "2025-04-07", "close": 0.022, "volume": 67071.0}, {"date": "2025-04-10", "close": 0.022, "volume": 4418.0}, {"date": "2025-04-11", "close": 0.022, "volume": 4369.0}, {"date": "2025-04-14", "close": 0.02, "volume": 7262.0}, {"date": "2025-04-15", "close": 0.02, "volume": 153346.0}, {"date": "2025-04-16", "close": 0.02, "volume": 104988.0}, {"date": "2025-04-17", "close": 0.017, "volume": 200810.0}, {"date": "2025-04-22", "close": 0.022, "volume": 80242.0}, {"date": "2025-04-23", "close": 0.022, "volume": 3057.0}, {"date": "2025-04-28", "close": 0.022, "volume": 33156.0}, {"date": "2025-04-30", "close": 0.021, "volume": 147631.0}, {"date": "2025-05-01", "close": 0.018, "volume": 26226.0}, {"date": "2025-05-02", "close": 0.018, "volume": 8846.0}, {"date": "2025-05-05", "close": 0.02, "volume": 3957.0}, {"date": "2025-05-07", "close": 0.017, "volume": 28730.0}, {"date": "2025-05-08", "close": 0.016, "volume": 334627.0}, {"date": "2025-05-09", "close": 0.017, "volume": 280428.0}, {"date": "2025-05-14", "close": 0.017, "volume": 4007.0}, {"date": "2025-05-15", "close": 0.017, "volume": 7471.0}, {"date": "2025-05-16", "close": 0.016, "volume": 6599.0}, {"date": "2025-05-19", "close": 0.017, "volume": 1500.0}, {"date": "2025-05-20", "close": 0.02, "volume": 1498135.0}, {"date": "2025-05-22", "close": 0.016, "volume": 214463.0}, {"date": "2025-05-23", "close": 0.016, "volume": 185188.0}, {"date": "2025-05-28", "close": 0.016, "volume": 9164.0}, {"date": "2025-05-29", "close": 0.016, "volume": 489350.0}, {"date": "2025-05-30", "close": 0.015, "volume": 141905.0}, {"date": "2025-06-02", "close": 0.017, "volume": 203907.0}, {"date": "2025-06-04", "close": 0.015, "volume": 39717.0}, {"date": "2025-06-05", "close": 0.015, "volume": 38976.0}, {"date": "2025-06-06", "close": 0.018, "volume": 16882.0}, {"date": "2025-06-10", "close": 0.018, "volume": 151077.0}, {"date": "2025-06-11", "close": 0.018, "volume": 132461.0}, {"date": "2025-06-12", "close": 0.018, "volume": 10022.0}, {"date": "2025-06-13", "close": 0.016, "volume": 25068.0}, {"date": "2025-06-16", "close": 0.016, "volume": 29051.0}, {"date": "2025-06-17", "close": 0.016, "volume": 56090.0}, {"date": "2025-06-18", "close": 0.017, "volume": 35000.0}, {"date": "2025-06-19", "close": 0.016, "volume": 22863.0}, {"date": "2025-06-20", "close": 0.017, "volume": 20999.0}, {"date": "2025-06-23", "close": 0.016, "volume": 209353.0}, {"date": "2025-06-24", "close": 0.017, "volume": 14498.0}, {"date": "2025-06-25", "close": 0.018, "volume": 40634.0}, {"date": "2025-06-26", "close": 0.018, "volume": 20814.0}, {"date": "2025-06-27", "close": 0.018, "volume": 144197.0}, {"date": "2025-06-30", "close": 0.018, "volume": 322944.0}, {"date": "2025-07-01", "close": 0.017, "volume": 6088.0}, {"date": "2025-07-03", "close": 0.017, "volume": 4648.0}, {"date": "2025-07-07", "close": 0.02, "volume": 1389.0}, {"date": "2025-07-08", "close": 0.017, "volume": 19790.0}, {"date": "2025-07-09", "close": 0.017, "volume": 7.0}, {"date": "2025-07-10", "close": 0.017, "volume": 26048.0}, {"date": "2025-07-11", "close": 0.016, "volume": 255606.0}, {"date": "2025-07-16", "close": 0.018, "volume": 31409.0}, {"date": "2025-07-23", "close": 0.02, "volume": 1000000.0}, {"date": "2025-07-24", "close": 0.021, "volume": 102281.0}, {"date": "2025-07-28", "close": 0.021, "volume": 2956.0}, {"date": "2025-07-29", "close": 0.021, "volume": 4959.0}, {"date": "2025-07-30", "close": 0.02, "volume": 272036.0}, {"date": "2025-08-01", "close": 0.022, "volume": 245111.0}, {"date": "2025-08-04", "close": 0.023, "volume": 325022.0}, {"date": "2025-08-05", "close": 0.023, "volume": 77272.0}, {"date": "2025-08-06", "close": 0.02, "volume": 67963.0}, {"date": "2025-08-07", "close": 0.02, "volume": 188516.0}, {"date": "2025-08-08", "close": 0.024, "volume": 6168.0}, {"date": "2025-08-11", "close": 0.027, "volume": 49390.0}, {"date": "2025-08-13", "close": 0.028, "volume": 90966.0}, {"date": "2025-08-14", "close": 0.029, "volume": 1937.0}, {"date": "2025-08-15", "close": 0.03, "volume": 71112.0}, {"date": "2025-08-18", "close": 0.03, "volume": 84460.0}, {"date": "2025-08-20", "close": 0.032, "volume": 300000.0}, {"date": "2025-08-21", "close": 0.032, "volume": 15531.0}, {"date": "2025-08-22", "close": 0.03, "volume": 252127.0}, {"date": "2025-08-25", "close": 0.03, "volume": 13064.0}, {"date": "2025-08-26", "close": 0.025, "volume": 9466.0}, {"date": "2025-08-27", "close": 0.033, "volume": 60142.0}, {"date": "2025-08-28", "close": 0.035, "volume": 106551.0}, {"date": "2025-09-01", "close": 0.032, "volume": 146394.0}, {"date": "2025-09-02", "close": 0.03, "volume": 101739.0}, {"date": "2025-09-04", "close": 0.026, "volume": 53228.0}, {"date": "2025-09-05", "close": 0.03, "volume": 205000.0}, {"date": "2025-09-10", "close": 0.025, "volume": 613157.0}, {"date": "2025-09-12", "close": 0.024, "volume": 323965.0}, {"date": "2025-09-15", "close": 0.024, "volume": 7532.0}, {"date": "2025-09-16", "close": 0.024, "volume": 105000.0}, {"date": "2025-09-18", "close": 0.025, "volume": 40000.0}, {"date": "2025-09-22", "close": 0.025, "volume": 140000.0}, {"date": "2025-09-23", "close": 0.023, "volume": 250698.0}, {"date": "2025-09-24", "close": 0.023, "volume": 14.0}, {"date": "2025-09-26", "close": 0.025, "volume": 251126.0}, {"date": "2025-09-29", "close": 0.025, "volume": 1599.0}, {"date": "2025-09-30", "close": 0.025, "volume": 1550.0}, {"date": "2025-10-01", "close": 0.025, "volume": 120624.0}, {"date": "2025-10-03", "close": 0.025, "volume": 198979.0}, {"date": "2025-10-06", "close": 0.023, "volume": 3903.0}, {"date": "2025-10-07", "close": 0.044, "volume": 14132530.0}, {"date": "2025-10-08", "close": 0.037, "volume": 1212687.0}, {"date": "2025-10-09", "close": 0.038, "volume": 1789439.0}, {"date": "2025-10-10", "close": 0.035, "volume": 1377070.0}, {"date": "2025-10-13", "close": 0.035, "volume": 912588.0}, {"date": "2025-10-14", "close": 0.031, "volume": 161606.0}, {"date": "2025-10-15", "close": 0.036, "volume": 300185.0}, {"date": "2025-10-16", "close": 0.033, "volume": 249286.0}, {"date": "2025-10-20", "close": 0.032, "volume": 32730.0}, {"date": "2025-10-21", "close": 0.031, "volume": 125625.0}, {"date": "2025-10-22", "close": 0.032, "volume": 521.0}, {"date": "2025-10-23", "close": 0.03, "volume": 77774.0}, {"date": "2025-10-24", "close": 0.037, "volume": 222302.0}, {"date": "2025-10-27", "close": 0.033, "volume": 199036.0}, {"date": "2025-10-28", "close": 0.035, "volume": 12714.0}, {"date": "2025-10-29", "close": 0.033, "volume": 11206.0}, {"date": "2025-10-30", "close": 0.032, "volume": 50832.0}, {"date": "2025-10-31", "close": 0.03, "volume": 16843.0}, {"date": "2025-11-03", "close": 0.032, "volume": 66804.0}, {"date": "2025-11-05", "close": 0.032, "volume": 219947.0}, {"date": "2025-11-06", "close": 0.032, "volume": 18152.0}, {"date": "2025-11-10", "close": 0.03, "volume": 86060.0}, {"date": "2025-11-12", "close": 0.029, "volume": 184063.0}, {"date": "2025-11-13", "close": 0.029, "volume": 5369.0}, {"date": "2025-11-17", "close": 0.029, "volume": 54293.0}, {"date": "2025-11-18", "close": 0.028, "volume": 3769.0}, {"date": "2025-11-21", "close": 0.032, "volume": 46754.0}, {"date": "2025-11-25", "close": 0.035, "volume": 679410.0}, {"date": "2025-11-26", "close": 0.032, "volume": 186780.0}, {"date": "2025-11-27", "close": 0.034, "volume": 29342.0}, {"date": "2025-11-28", "close": 0.033, "volume": 20535.0}, {"date": "2025-12-01", "close": 0.033, "volume": 9342.0}, {"date": "2025-12-02", "close": 0.033, "volume": 7631.0}, {"date": "2025-12-04", "close": 0.033, "volume": 114665.0}, {"date": "2025-12-05", "close": 0.031, "volume": 9975.0}, {"date": "2025-12-09", "close": 0.031, "volume": 29531.0}, {"date": "2025-12-15", "close": 0.031, "volume": 5500.0}, {"date": "2025-12-16", "close": 0.035, "volume": 5056.0}, {"date": "2025-12-22", "close": 0.035, "volume": 13764.0}, {"date": "2025-12-23", "close": 0.034, "volume": 206125.0}, {"date": "2025-12-29", "close": 0.033, "volume": 151709.0}, {"date": "2025-12-30", "close": 0.031, "volume": 74426.0}, {"date": "2026-01-02", "close": 0.031, "volume": 77527.0}, {"date": "2026-01-05", "close": 0.034, "volume": 157793.0}, {"date": "2026-01-06", "close": 0.039, "volume": 19400.0}, {"date": "2026-01-08", "close": 0.036, "volume": 31073.0}, {"date": "2026-01-12", "close": 0.037, "volume": 15000.0}, {"date": "2026-01-13", "close": 0.035, "volume": 15350.0}, {"date": "2026-01-14", "close": 0.033, "volume": 1102.0}, {"date": "2026-01-15", "close": 0.036, "volume": 347821.0}, {"date": "2026-01-20", "close": 0.036, "volume": 11387.0}, {"date": "2026-01-22", "close": 0.037, "volume": 9802.0}, {"date": "2026-01-23", "close": 0.037, "volume": 298594.0}, {"date": "2026-01-27", "close": 0.035, "volume": 300000.0}, {"date": "2026-01-30", "close": 0.035, "volume": 19612.0}, {"date": "2026-02-02", "close": 0.035, "volume": 67704.0}, {"date": "2026-02-03", "close": 0.033, "volume": 13333.0}, {"date": "2026-02-04", "close": 0.033, "volume": 7813.0}, {"date": "2026-02-05", "close": 0.033, "volume": 250.0}, {"date": "2026-02-06", "close": 0.029, "volume": 9450.0}, {"date": "2026-02-11", "close": 0.032, "volume": 155941.0}, {"date": "2026-02-12", "close": 0.034, "volume": 25000.0}, {"date": "2026-02-13", "close": 0.034, "volume": 17000.0}, {"date": "2026-02-16", "close": 0.031, "volume": 3225.0}, {"date": "2026-02-17", "close": 0.034, "volume": 14785.0}, {"date": "2026-02-18", "close": 0.03, "volume": 48793.0}, {"date": "2026-02-19", "close": 0.028, "volume": 114773.0}, {"date": "2026-02-23", "close": 0.029, "volume": 65995.0}, {"date": "2026-02-24", "close": 0.029, "volume": 16363.0}, {"date": "2026-02-26", "close": 0.03, "volume": 40167.0}, {"date": "2026-03-02", "close": 0.026, "volume": 19194.0}, {"date": "2026-03-03", "close": 0.026, "volume": 30000.0}, {"date": "2026-03-04", "close": 0.03, "volume": 52591.0}, {"date": "2026-03-05", "close": 0.03, "volume": 1667.0}, {"date": "2026-03-06", "close": 0.029, "volume": 27073.0}, {"date": "2026-03-09", "close": 0.029, "volume": 17240.0}, {"date": "2026-03-10", "close": 0.03, "volume": 65234.0}, {"date": "2026-03-13", "close": 0.03, "volume": 882193.0}, {"date": "2026-03-16", "close": 0.025, "volume": 75565.0}, {"date": "2026-03-17", "close": 0.025, "volume": 8.0}, {"date": "2026-03-18", "close": 0.03, "volume": 24522.0}, {"date": "2026-03-19", "close": 0.025, "volume": 94.0}, {"date": "2026-03-20", "close": 0.024, "volume": 123092.0}, {"date": "2026-03-23", "close": 0.023, "volume": 85375.0}, {"date": "2026-03-24", "close": 0.023, "volume": 2692.0}, {"date": "2026-03-27", "close": 0.024, "volume": 6255.0}, {"date": "2026-03-30", "close": 0.026, "volume": 7000.0}, {"date": "2026-03-31", "close": 0.026, "volume": 1113.0}, {"date": "2026-04-01", "close": 0.023, "volume": 80376.0}, {"date": "2026-04-02", "close": 0.026, "volume": 90921.0}, {"date": "2026-04-07", "close": 0.023, "volume": 25260.0}, {"date": "2026-04-09", "close": 0.026, "volume": 50000.0}, {"date": "2026-04-10", "close": 0.026, "volume": 200010.0}, {"date": "2026-04-13", "close": 0.026, "volume": 1013.0}, {"date": "2026-04-21", "close": 0.026, "volume": 135479.0}, {"date": "2026-04-22", "close": 0.026, "volume": 1445.0}, {"date": "2026-04-27", "close": 0.026, "volume": 151.0}, {"date": "2026-04-28", "close": 0.025, "volume": 9400.0}, {"date": "2026-04-29", "close": 0.026, "volume": 251939.0}, {"date": "2026-04-30", "close": 0.026, "volume": 9.0}, {"date": "2026-05-04", "close": 0.026, "volume": 14.0}, {"date": "2026-05-06", "close": 0.025, "volume": 302292.0}, {"date": "2026-05-07", "close": 0.025, "volume": 3926.0}, {"date": "2026-05-11", "close": 0.023, "volume": 88181.0}, {"date": "2026-05-15", "close": 0.023, "volume": 188143.0}, {"date": "2026-05-18", "close": 0.021, "volume": 110865.0}, {"date": "2026-05-19", "close": 0.021, "volume": 1045.0}, {"date": "2026-05-20", "close": 0.021, "volume": 27517.0}, {"date": "2026-05-22", "close": 0.024, "volume": 160058.0}, {"date": "2026-05-25", "close": 0.025, "volume": 1000.0}, {"date": "2026-05-27", "close": 0.03, "volume": 549988.0}, {"date": "2026-05-28", "close": 0.023, "volume": 542682.0}, {"date": "2026-05-29", "close": 0.023, "volume": 39994.0}, {"date": "2026-06-01", "close": 0.027, "volume": 499000.0}, {"date": "2026-06-02", "close": 0.025, "volume": 655000.0}, {"date": "2026-06-03", "close": 0.022, "volume": 732135.0}, {"date": "2026-06-04", "close": 0.021, "volume": 25000.0}, {"date": "2026-06-05", "close": 0.021, "volume": 518522.0}, {"date": "2026-06-09", "close": 0.021, "volume": 400187.0}, {"date": "2026-06-10", "close": 0.022, "volume": 623539.0}, {"date": "2026-06-11", "close": 0.02, "volume": 104203.0}, {"date": "2026-06-12", "close": 0.02, "volume": 1046.0}, {"date": "2026-06-15", "close": 0.019, "volume": 202439.0}, {"date": "2026-06-16", "close": 0.02, "volume": 1090935.0}, {"date": "2026-06-17", "close": 0.019, "volume": 526175.0}, {"date": "2026-06-18", "close": 0.016, "volume": 50000.0}, {"date": "2026-06-19", "close": 0.021, "volume": 125303.0}, {"date": "2026-06-23", "close": 0.022, "volume": 647317.0}, {"date": "2026-06-24", "close": 0.023, "volume": 10408.0}, {"date": "2026-06-25", "close": 0.021, "volume": 79159.0}, {"date": "2026-06-26", "close": 0.024, "volume": 399687.0}, {"date": "2026-06-29", "close": 0.019, "volume": 239739.0}, {"date": "2026-06-30", "close": 0.018, "volume": 42535.0}, {"date": "2026-07-01", "close": 0.018, "volume": 30000.0}, {"date": "2026-07-02", "close": 0.022, "volume": 71730.0}, {"date": "2026-07-03", "close": 0.024, "volume": 108000.0}, {"date": "2026-07-07", "close": 0.025, "volume": 30147.0}, {"date": "2026-07-10", "close": 0.027, "volume": 44333.0}, {"date": "2026-07-13", "close": 0.027, "volume": 106382.0}, {"date": "2026-07-14", "close": 0.027, "volume": 3560.0}, {"date": "2026-07-16", "close": 0.027, "volume": 403.0}, {"date": "2026-07-17", "close": 0.025, "volume": 1818.0}, {"date": "2026-07-20", "close": 0.025, "volume": 150.0}, {"date": "2026-07-21", "close": 0.026, "volume": 9102.0}, {"date": "2026-07-22", "close": 0.023, "volume": 460953.0}, {"date": "2026-07-23", "close": 0.026, "volume": 205000.0}, {"date": "2026-07-31", "close": 0.019, "volume": 614558.0}, {"date": "2026-08-05", "close": 0.025, "volume": 28602.0}, {"date": "2026-08-06", "close": 0.026, "volume": 294288.0}, {"date": "2026-08-10", "close": 0.028, "volume": 2416.0}, {"date": "2026-08-11", "close": 0.026, "volume": 3440.0}, {"date": "2026-08-13", "close": 0.026, "volume": 2000.0}, {"date": "2026-08-14", "close": 0.026, "volume": 2735.0}, {"date": "2026-08-26", "close": 0.027, "volume": 2726.0}, {"date": "2026-08-27", "close": 0.027, "volume": 49607.0}, {"date": "2026-08-31", "close": 0.026, "volume": 4281.0}, {"date": "2026-09-03", "close": 0.026, "volume": 35807.0}, {"date": "2026-09-07", "close": 0.023, "volume": 166397.0}], "refreshing": true}