{"ticker": "RAG", "overview": {"name": "Ragnar Metals Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "RAG", "has_prices": true, "as_of": "2026-09-18", "last": 0.019, "prev_close": 0.019, "change": 0.0, "change_pct": 0.0, "session_volume": 356739.0, "vwap_5": 0.01974079984136233, "vwap_20": 0.021110259448896284, "vwap_60": 0.024794792582960745, "vwap_250": 0.02582771447428387, "high_52w": 0.037, "low_52w": 0.019, "avg_volume_20": 280321.1, "sessions": 400, "market_cap": {"value": 9281298.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03131750", "src": "ASX", "ticker": "RAG", "cik": "", "company": "Ragnar Metals Limited", "company_raw": "Ragnar Metals Limited", "who": "Eddie King", "who_key": "Eddie King", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: Eddie King changes a holding in RAG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03131750", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97362}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Steve Formica", "notice_type": "3Y", "direct_shares": 26422621.0, "indirect_shares": 3000000.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Director, trustee and / or beneficiary of the following related party entities: i) Stevsa", "pct": null, "notice_date": "2026-05-20", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03092140-6A1326320", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": "Steve Formica", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-20", "source_url": "https://www.marketindex.com.au/asx/rag", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Steve Formica", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-02", "source_url": "https://www.marketindex.com.au/asx/rag", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Eddie King", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-02", "source_url": "https://www.marketindex.com.au/asx/rag", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Wheeler", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-02", "source_url": "https://www.marketindex.com.au/asx/rag", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Steve Formica", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-27", "source_url": "https://www.marketindex.com.au/asx/rag", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Steve Formica", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-06", "source_url": "https://www.marketindex.com.au/asx/rag", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Eddie King", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-06", "source_url": "https://www.marketindex.com.au/asx/rag", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Wheeler", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-06", "source_url": "https://www.marketindex.com.au/asx/rag", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Steve Formica", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-07-27", "source_url": "https://www.marketindex.com.au/asx/rag", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Eddie King", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-07-27", "source_url": "https://www.marketindex.com.au/asx/rag", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Wheeler", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-07-27", "source_url": "https://www.marketindex.com.au/asx/rag", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Steve Formica", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-05-23", "source_url": "https://www.marketindex.com.au/asx/rag", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Eddie King", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-05-23", "source_url": "https://www.marketindex.com.au/asx/rag", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Wheeler", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-05-23", "source_url": "https://www.marketindex.com.au/asx/rag", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Steve Formica", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-11-25", "source_url": "https://www.marketindex.com.au/asx/rag", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Eddie King", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-11-25", "source_url": "https://www.marketindex.com.au/asx/rag", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Wheeler", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-11-25", "source_url": "https://www.marketindex.com.au/asx/rag", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Steve Formica", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-09-02", "source_url": "https://www.marketindex.com.au/asx/rag", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Steve Formica", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-05-23", "source_url": "https://www.marketindex.com.au/asx/rag", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Steve Formica", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-11-11", "source_url": "https://www.marketindex.com.au/asx/rag", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Eddie King", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-11-11", "source_url": "https://www.marketindex.com.au/asx/rag", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Wheeler", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-11-11", "source_url": "https://www.marketindex.com.au/asx/rag", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Steve Formica", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-08-11", "source_url": "https://www.marketindex.com.au/asx/rag", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Steve Formica", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-08-09", "source_url": "https://www.marketindex.com.au/asx/rag", "needs_ocr": 0}], "directors": [{"name": "Steve Formica", "first_seen": "2021-04-14", "last_seen": "2026-05-20", "status": "current", "notices": 16}, {"name": "Eddie King", "first_seen": "2021-04-14", "last_seen": "2024-10-02", "status": "past", "notices": 10}, {"name": "David Wheeler", "first_seen": "2021-04-14", "last_seen": "2024-10-02", "status": "past", "notices": 9}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Quarterly Cash Flow Report", "title": "Quarterly Cashflow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155191-6A1352368"}, {"date": "2026-10-29", "form": "Quarterly Activities Report", "title": "Quarterly Activities Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155187-6A1352366"}, {"date": "2026-10-14", "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/2924-03148340-6A1349217"}, {"date": "2026-09-30", "form": "Periodic Reports", "title": "Appendix 4G", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03142486-6A1346821"}, {"date": "2026-09-30", "form": "Periodic Reports", "title": "Corporate Governance Statement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03142480-6A1346817"}], "performance": {"ticker": "RAG", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2005-03-31", "close": 23.96270292, "volume": 1603.0}, {"date": "2005-04-04", "close": 22.73384636, "volume": 1465.0}, {"date": "2005-04-05", "close": 22.11941808, "volume": 814.0}, {"date": "2005-04-06", "close": 22.73384636, "volume": 1648.0}, {"date": "2005-04-08", "close": 22.73384636, "volume": 854.0}, {"date": "2005-04-11", "close": 22.73384636, "volume": 122.0}, {"date": "2005-04-13", "close": 20.89056152, "volume": 244.0}, {"date": "2005-04-14", "close": 20.89056152, "volume": 264.0}, {"date": "2005-04-15", "close": 19.66170496, "volume": 244.0}, {"date": "2005-04-18", "close": 17.20399184, "volume": 81.0}, {"date": "2005-04-19", "close": 20.89056152, "volume": 142.0}, {"date": "2005-04-22", "close": 20.89056152, "volume": 224.0}, {"date": "2005-04-26", "close": 20.27613324, "volume": 684.0}, {"date": "2005-05-02", "close": 19.04727668, "volume": 163.0}, {"date": "2005-05-03", "close": 19.04727668, "volume": 570.0}, {"date": "2005-05-05", "close": 18.4328484, "volume": 122.0}, {"date": "2005-05-06", "close": 15.360707, "volume": 81.0}, {"date": "2005-05-09", "close": 18.4328484, "volume": 61.0}, {"date": "2005-05-10", "close": 18.4328484, "volume": 20.0}, {"date": "2005-05-11", "close": 18.4328484, "volume": 183.0}, {"date": "2005-05-12", "close": 18.4328484, "volume": 81.0}, {"date": "2005-05-13", "close": 18.4328484, "volume": 509.0}, {"date": "2005-05-18", "close": 18.4328484, "volume": 122.0}, {"date": "2005-05-19", "close": 19.04727668, "volume": 81.0}, {"date": "2005-05-20", "close": 19.04727668, "volume": 81.0}, {"date": "2005-05-26", "close": 19.66170496, "volume": 244.0}, {"date": "2005-05-27", "close": 20.89056152, "volume": 936.0}, {"date": "2005-05-31", "close": 20.89056152, "volume": 81.0}, {"date": "2005-06-01", "close": 20.89056152, "volume": 41.0}, {"date": "2005-06-03", "close": 19.66170496, "volume": 366.0}, {"date": "2005-06-06", "close": 20.27613324, "volume": 346.0}, {"date": "2005-06-07", "close": 20.27613324, "volume": 244.0}, {"date": "2005-06-10", "close": 20.89056152, "volume": 419.0}, {"date": "2005-06-20", "close": 19.66170496, "volume": 1274.0}, {"date": "2005-06-22", "close": 19.66170496, "volume": 41.0}, {"date": "2005-06-23", "close": 19.66170496, "volume": 20.0}, {"date": "2005-06-29", "close": 18.4328484, "volume": 1490.0}, {"date": "2005-06-30", "close": 18.4328484, "volume": 366.0}, {"date": "2005-07-04", "close": 18.4328484, "volume": 81.0}, {"date": "2005-07-05", "close": 19.66170496, "volume": 81.0}, {"date": "2005-07-18", "close": 18.4328484, "volume": 854.0}, {"date": "2005-07-19", "close": 17.20399184, "volume": 122.0}, {"date": "2005-07-21", "close": 18.4328484, "volume": 98.0}, {"date": "2005-07-22", "close": 18.4328484, "volume": 814.0}, {"date": "2005-07-25", "close": 17.20399184, "volume": 155.0}, {"date": "2005-07-29", "close": 18.4328484, "volume": 354.0}, {"date": "2005-08-04", "close": 17.20399184, "volume": 1343.0}, {"date": "2005-08-05", "close": 18.4328484, "volume": 488.0}, {"date": "2005-08-08", "close": 20.89056152, "volume": 4861.0}, {"date": "2005-08-09", "close": 20.89056152, "volume": 282.0}, {"date": "2005-08-10", "close": 19.66170496, "volume": 497.0}, {"date": "2005-08-11", "close": 19.04727668, "volume": 41.0}, {"date": "2005-08-12", "close": 19.66170496, "volume": 2287.0}, {"date": "2005-08-16", "close": 19.66170496, "volume": 260.0}, {"date": "2005-08-17", "close": 19.04727668, "volume": 1099.0}, {"date": "2005-08-18", "close": 19.04727668, "volume": 111.0}, {"date": "2005-08-19", "close": 19.04727668, "volume": 154.0}, {"date": "2005-08-22", "close": 19.04727668, "volume": 407.0}, {"date": "2005-08-23", "close": 18.4328484, "volume": 493.0}, {"date": "2005-08-24", "close": 17.81842012, "volume": 497.0}, {"date": "2005-08-26", "close": 18.4328484, "volume": 692.0}, {"date": "2005-08-30", "close": 19.66170496, "volume": 195.0}, {"date": "2005-08-31", "close": 19.66170496, "volume": 122.0}, {"date": "2005-09-01", "close": 19.66170496, "volume": 203.0}, {"date": "2005-09-02", "close": 19.66170496, "volume": 122.0}, {"date": "2005-09-07", "close": 19.66170496, "volume": 49.0}, {"date": "2005-09-09", "close": 19.66170496, "volume": 114.0}, {"date": "2005-09-12", "close": 19.66170496, "volume": 90.0}, {"date": "2005-09-14", "close": 19.04727668, "volume": 871.0}, {"date": "2005-09-15", "close": 17.81842012, "volume": 814.0}, {"date": "2005-09-16", "close": 17.81842012, "volume": 505.0}, {"date": "2005-09-19", "close": 19.66170496, "volume": 505.0}, {"date": "2005-09-21", "close": 19.66170496, "volume": 659.0}, {"date": "2005-09-23", "close": 18.4328484, "volume": 114.0}, {"date": "2005-09-26", "close": 19.66170496, "volume": 806.0}, {"date": "2005-09-27", "close": 17.81842012, "volume": 110.0}, {"date": "2005-09-28", "close": 17.81842012, "volume": 195.0}, {"date": "2005-10-04", "close": 19.66170496, "volume": 1672.0}, {"date": "2005-10-05", "close": 19.04727668, "volume": 305.0}, {"date": "2005-10-06", "close": 17.81842012, "volume": 366.0}, {"date": "2005-10-07", "close": 17.81842012, "volume": 177.0}, {"date": "2005-10-12", "close": 19.04727668, "volume": 1764.0}, {"date": "2005-10-13", "close": 20.27613324, "volume": 814.0}, {"date": "2005-10-21", "close": 15.97513528, "volume": 244.0}, {"date": "2005-10-26", "close": 14.74627872, "volume": 366.0}, {"date": "2005-10-27", "close": 16.58956356, "volume": 342.0}, {"date": "2005-10-28", "close": 17.20399184, "volume": 244.0}, {"date": "2005-11-03", "close": 19.04727668, "volume": 1522.0}, {"date": "2005-11-04", "close": 20.27613324, "volume": 269.0}, {"date": "2005-11-11", "close": 19.66170496, "volume": 41.0}, {"date": "2005-11-14", "close": 18.4328484, "volume": 203.0}, {"date": "2005-11-15", "close": 19.04727668, "volume": 366.0}, {"date": "2005-11-16", "close": 19.04727668, "volume": 81.0}, {"date": "2005-11-18", "close": 19.04727668, "volume": 244.0}, {"date": "2005-11-21", "close": 16.58956356, "volume": 610.0}, {"date": "2005-11-22", "close": 19.66170496, "volume": 570.0}, {"date": "2005-11-23", "close": 19.66170496, "volume": 407.0}, {"date": "2005-11-24", "close": 22.11941808, "volume": 895.0}, {"date": "2005-12-01", "close": 18.4328484, "volume": 1221.0}, {"date": "2005-12-02", "close": 18.4328484, "volume": 163.0}, {"date": "2005-12-05", "close": 17.20399184, "volume": 488.0}, {"date": "2005-12-06", "close": 18.4328484, "volume": 1383.0}, {"date": "2005-12-08", "close": 20.89056152, "volume": 407.0}, {"date": "2005-12-12", "close": 19.66170496, "volume": 814.0}, {"date": "2005-12-13", "close": 18.4328484, "volume": 122.0}, {"date": "2005-12-14", "close": 18.4328484, "volume": 692.0}, {"date": "2005-12-15", "close": 19.66170496, "volume": 203.0}, {"date": "2005-12-20", "close": 19.04727668, "volume": 3377.0}, {"date": "2005-12-21", "close": 19.66170496, "volume": 41.0}, {"date": "2005-12-29", "close": 18.4328484, "volume": 692.0}, {"date": "2005-12-30", "close": 17.81842012, "volume": 391.0}, {"date": "2006-01-03", "close": 20.27613324, "volume": 1717.0}, {"date": "2006-01-04", "close": 19.66170496, "volume": 5062.0}, {"date": "2006-01-05", "close": 20.27613324, "volume": 1229.0}, {"date": "2006-01-06", "close": 19.66170496, "volume": 570.0}, {"date": "2006-01-09", "close": 19.66170496, "volume": 1587.0}, {"date": "2006-01-10", "close": 19.04727668, "volume": 326.0}, {"date": "2006-01-11", "close": 19.04727668, "volume": 81.0}, {"date": "2006-01-12", "close": 19.66170496, "volume": 448.0}, {"date": "2006-01-13", "close": 19.66170496, "volume": 41.0}, {"date": "2006-01-17", "close": 19.04727668, "volume": 1937.0}, {"date": "2006-01-18", "close": 19.66170496, "volume": 1628.0}, {"date": "2006-01-19", "close": 20.27613324, "volume": 1628.0}, {"date": "2006-01-20", "close": 19.66170496, "volume": 81.0}, {"date": "2006-01-24", "close": 18.4328484, "volume": 407.0}, {"date": "2006-01-25", "close": 19.66170496, "volume": 16.0}, {"date": "2006-01-27", "close": 19.04727668, "volume": 2034.0}, {"date": "2006-01-31", "close": 19.04727668, "volume": 163.0}, {"date": "2006-02-02", "close": 17.81842012, "volume": 488.0}, {"date": "2006-02-03", "close": 18.4328484, "volume": 220.0}, {"date": "2006-02-08", "close": 17.20399184, "volume": 1245.0}, {"date": "2006-02-09", "close": 16.58956356, "volume": 163.0}, {"date": "2006-02-10", "close": 17.20399184, "volume": 244.0}, {"date": "2006-02-13", "close": 15.97513528, "volume": 81.0}, {"date": "2006-02-14", "close": 19.04727668, "volume": 2571.0}, {"date": "2006-02-15", "close": 19.04727668, "volume": 285.0}, {"date": "2006-02-20", "close": 17.20399184, "volume": 81.0}, {"date": "2006-02-21", "close": 19.04727668, "volume": 3125.0}, {"date": "2006-02-22", "close": 19.04727668, "volume": 293.0}, {"date": "2006-02-23", "close": 19.04727668, "volume": 203.0}, {"date": "2006-02-24", "close": 20.27613324, "volume": 814.0}, {"date": "2006-02-28", "close": 20.89056152, "volume": 2108.0}, {"date": "2006-03-01", "close": 19.66170496, "volume": 90.0}, {"date": "2006-03-02", "close": 20.89056152, "volume": 2108.0}, {"date": "2006-03-03", "close": 20.89056152, "volume": 488.0}, {"date": "2006-03-06", "close": 21.5049898, "volume": 624.0}, {"date": "2006-03-07", "close": 20.89056152, "volume": 2319.0}, {"date": "2006-03-08", "close": 22.11941808, "volume": 836.0}, {"date": "2006-03-09", "close": 23.34827464, "volume": 2658.0}, {"date": "2006-03-10", "close": 24.5771312, "volume": 3485.0}, {"date": "2006-03-13", "close": 23.34827464, "volume": 1169.0}, {"date": "2006-03-14", "close": 23.34827464, "volume": 203.0}, {"date": "2006-03-15", "close": 23.34827464, "volume": 141.0}, {"date": "2006-03-16", "close": 24.5771312, "volume": 41.0}, {"date": "2006-03-17", "close": 24.5771312, "volume": 22.0}, {"date": "2006-03-20", "close": 23.34827464, "volume": 304.0}, {"date": "2006-03-21", "close": 22.11941808, "volume": 871.0}, {"date": "2006-03-22", "close": 22.73384636, "volume": 1015.0}, {"date": "2006-03-23", "close": 24.5771312, "volume": 399.0}, {"date": "2006-03-24", "close": 24.5771312, "volume": 81.0}, {"date": "2006-03-27", "close": 23.34827464, "volume": 616.0}, {"date": "2006-03-28", "close": 25.19155948, "volume": 2379.0}, {"date": "2006-03-29", "close": 25.80598776, "volume": 3922.0}, {"date": "2006-03-30", "close": 28.87812916, "volume": 7082.0}, {"date": "2006-03-31", "close": 29.49255744, "volume": 2107.0}, {"date": "2006-04-03", "close": 28.26370088, "volume": 1711.0}, {"date": "2006-04-04", "close": 28.87812916, "volume": 4498.0}, {"date": "2006-04-05", "close": 27.03484432, "volume": 967.0}, {"date": "2006-04-06", "close": 25.19155948, "volume": 1134.0}, {"date": "2006-04-07", "close": 26.42041604, "volume": 426.0}, {"date": "2006-04-10", "close": 27.6492726, "volume": 2230.0}, {"date": "2006-04-11", "close": 26.42041604, "volume": 942.0}, {"date": "2006-04-12", "close": 27.03484432, "volume": 293.0}, {"date": "2006-04-18", "close": 27.03484432, "volume": 1396.0}, {"date": "2006-04-19", "close": 23.34827464, "volume": 177.0}, {"date": "2006-04-20", "close": 24.5771312, "volume": 411.0}, {"date": "2006-04-21", "close": 22.73384636, "volume": 816.0}, {"date": "2006-04-24", "close": 22.73384636, "volume": 1689.0}, {"date": "2006-04-26", "close": 24.5771312, "volume": 1375.0}, {"date": "2006-04-27", "close": 21.5049898, "volume": 326.0}, {"date": "2006-04-28", "close": 19.66170496, "volume": 407.0}, {"date": "2006-05-01", "close": 20.27613324, "volume": 333.0}, {"date": "2006-05-02", "close": 23.96270292, "volume": 610.0}, {"date": "2006-05-04", "close": 22.73384636, "volume": 163.0}, {"date": "2006-05-08", "close": 20.89056152, "volume": 448.0}, {"date": "2006-05-09", "close": 23.96270292, "volume": 2067.0}, {"date": "2006-05-10", "close": 22.11941808, "volume": 2000.0}, {"date": "2006-05-11", "close": 24.5771312, "volume": 2985.0}, {"date": "2006-05-12", "close": 23.34827464, "volume": 308.0}, {"date": "2006-05-15", "close": 22.11941808, "volume": 529.0}, {"date": "2006-05-16", "close": 22.11941808, "volume": 465.0}, {"date": "2006-05-17", "close": 19.66170496, "volume": 0.0}, {"date": "2006-05-18", "close": 19.66170496, "volume": 15.0}, {"date": "2006-05-22", "close": 18.4328484, "volume": 188.0}, {"date": "2006-05-23", "close": 18.4328484, "volume": 732.0}, {"date": "2006-05-24", "close": 18.4328484, "volume": 143.0}, {"date": "2006-05-25", "close": 18.4328484, "volume": 349.0}, {"date": "2006-05-26", "close": 21.5049898, "volume": 244.0}, {"date": "2006-05-29", "close": 20.27613324, "volume": 236.0}, {"date": "2006-05-30", "close": 19.66170496, "volume": 428.0}, {"date": "2006-05-31", "close": 19.66170496, "volume": 474.0}, {"date": "2006-06-01", "close": 18.4328484, "volume": 203.0}, {"date": "2006-06-02", "close": 17.81842012, "volume": 122.0}, {"date": "2006-06-05", "close": 19.66170496, "volume": 163.0}, {"date": "2006-06-06", "close": 19.66170496, "volume": 95.0}, {"date": "2006-06-08", "close": 15.97513528, "volume": 188.0}, {"date": "2006-06-13", "close": 15.360707, "volume": 163.0}, {"date": "2006-06-14", "close": 15.360707, "volume": 578.0}, {"date": "2006-06-15", "close": 16.58956356, "volume": 208.0}, {"date": "2006-06-19", "close": 15.360707, "volume": 73.0}, {"date": "2006-06-20", "close": 14.74627872, "volume": 244.0}, {"date": "2006-06-21", "close": 12.2885656, "volume": 407.0}, {"date": "2006-06-22", "close": 13.51742216, "volume": 561.0}, {"date": "2006-06-23", "close": 12.90299388, "volume": 81.0}, {"date": "2006-06-26", "close": 12.2885656, "volume": 708.0}, {"date": "2006-06-27", "close": 14.74627872, "volume": 326.0}, {"date": "2006-06-28", "close": 13.51742216, "volume": 397.0}, {"date": "2006-06-29", "close": 13.51742216, "volume": 238.0}, {"date": "2006-06-30", "close": 12.90299388, "volume": 407.0}, {"date": "2006-07-04", "close": 14.74627872, "volume": 1465.0}, {"date": "2006-07-06", "close": 13.51742216, "volume": 498.0}, {"date": "2006-07-07", "close": 12.90299388, "volume": 309.0}, {"date": "2006-07-10", "close": 13.51742216, "volume": 1017.0}, {"date": "2006-07-11", "close": 13.51742216, "volume": 8.0}, {"date": "2006-07-13", "close": 14.74627872, "volume": 163.0}, {"date": "2006-07-17", "close": 13.51742216, "volume": 814.0}, {"date": "2006-07-18", "close": 14.74627872, "volume": 155.0}, {"date": "2006-07-20", "close": 14.74627872, "volume": 1253.0}, {"date": "2006-07-24", "close": 20.89056152, "volume": 2964.0}, {"date": "2006-07-25", "close": 19.66170496, "volume": 3305.0}, {"date": "2006-07-26", "close": 19.66170496, "volume": 163.0}, {"date": "2006-07-28", "close": 19.66170496, "volume": 1343.0}, {"date": "2006-08-10", "close": 18.4328484, "volume": 1677.0}, {"date": "2006-08-14", "close": 18.4328484, "volume": 212.0}, {"date": "2006-08-18", "close": 15.360707, "volume": 2537.0}, {"date": "2006-08-21", "close": 15.360707, "volume": 41.0}, {"date": "2006-08-22", "close": 15.360707, "volume": 24.0}, {"date": "2006-08-24", "close": 15.360707, "volume": 814.0}, {"date": "2006-08-30", "close": 15.97513528, "volume": 81.0}, {"date": "2006-09-04", "close": 15.360707, "volume": 1546.0}, {"date": "2006-09-06", "close": 16.58956356, "volume": 32632.0}, {"date": "2006-09-08", "close": 17.20399184, "volume": 797.0}, {"date": "2006-09-12", "close": 18.4328484, "volume": 1842.0}, {"date": "2006-09-13", "close": 18.4328484, "volume": 773.0}, {"date": "2006-09-14", "close": 19.66170496, "volume": 203.0}, {"date": "2006-09-19", "close": 18.4328484, "volume": 244.0}, {"date": "2006-09-20", "close": 18.4328484, "volume": 3570.0}, {"date": "2006-09-22", "close": 17.20399184, "volume": 2523.0}, {"date": "2006-09-25", "close": 18.4328484, "volume": 122.0}, {"date": "2006-09-26", "close": 17.20399184, "volume": 57.0}, {"date": "2006-09-29", "close": 16.58956356, "volume": 98.0}, {"date": "2006-10-02", "close": 16.58956356, "volume": 163.0}, {"date": "2006-10-03", "close": 15.97513528, "volume": 179.0}, {"date": "2006-10-04", "close": 17.20399184, "volume": 1424.0}, {"date": "2006-10-09", "close": 16.58956356, "volume": 843.0}, {"date": "2006-10-10", "close": 15.97513528, "volume": 41.0}, {"date": "2006-10-11", "close": 18.4328484, "volume": 102.0}, {"date": "2006-10-13", "close": 15.97513528, "volume": 366.0}, {"date": "2006-10-16", "close": 15.97513528, "volume": 753.0}, {"date": "2006-10-17", "close": 15.360707, "volume": 163.0}, {"date": "2006-10-18", "close": 17.20399184, "volume": 1099.0}, {"date": "2006-10-19", "close": 18.4328484, "volume": 81.0}, {"date": "2006-10-20", "close": 17.20399184, "volume": 41.0}, {"date": "2006-10-24", "close": 15.360707, "volume": 122.0}, {"date": "2006-10-25", "close": 15.97513528, "volume": 83.0}, {"date": "2006-10-27", "close": 17.81842012, "volume": 643.0}, {"date": "2006-10-30", "close": 15.360707, "volume": 122.0}, {"date": "2006-10-31", "close": 17.20399184, "volume": 140.0}, {"date": "2006-11-01", "close": 19.04727668, "volume": 1808.0}, {"date": "2006-11-02", "close": 18.4328484, "volume": 1311.0}, {"date": "2006-11-03", "close": 17.81842012, "volume": 326.0}, {"date": "2006-11-07", "close": 18.4328484, "volume": 244.0}, {"date": "2006-11-08", "close": 17.81842012, "volume": 245.0}, {"date": "2006-11-09", "close": 17.81842012, "volume": 166.0}, {"date": "2006-11-10", "close": 17.20399184, "volume": 1836.0}, {"date": "2006-11-15", "close": 18.4328484, "volume": 119.0}, {"date": "2006-11-16", "close": 18.4328484, "volume": 732.0}, {"date": "2006-11-22", "close": 19.04727668, "volume": 81.0}, {"date": "2006-11-27", "close": 18.4328484, "volume": 3.0}, {"date": "2006-11-28", "close": 18.4328484, "volume": 8667.0}, {"date": "2006-11-30", "close": 20.27613324, "volume": 2441.0}, {"date": "2006-12-01", "close": 19.04727668, "volume": 90.0}, {"date": "2006-12-04", "close": 20.89056152, "volume": 1546.0}, {"date": "2006-12-05", "close": 22.11941808, "volume": 693.0}, {"date": "2006-12-06", "close": 21.5049898, "volume": 244.0}, {"date": "2006-12-07", "close": 20.89056152, "volume": 1790.0}, {"date": "2006-12-08", "close": 20.89056152, "volume": 880.0}, {"date": "2006-12-11", "close": 19.66170496, "volume": 735.0}, {"date": "2006-12-12", "close": 19.66170496, "volume": 1529.0}, {"date": "2006-12-14", "close": 20.89056152, "volume": 449.0}, {"date": "2006-12-19", "close": 20.89056152, "volume": 2165.0}, {"date": "2006-12-20", "close": 21.5049898, "volume": 4739.0}, {"date": "2006-12-21", "close": 24.5771312, "volume": 3418.0}, {"date": "2006-12-22", "close": 24.5771312, "volume": 2665.0}, {"date": "2006-12-27", "close": 25.80598776, "volume": 3781.0}, {"date": "2006-12-28", "close": 25.19155948, "volume": 2401.0}, {"date": "2006-12-29", "close": 25.68349719, "volume": 242.0}, {"date": "2007-01-02", "close": 27.00059961, "volume": 3858.0}, {"date": "2007-01-03", "close": 27.65915082, "volume": 2657.0}, {"date": "2007-01-04", "close": 27.65915082, "volume": 380.0}, {"date": "2007-01-05", "close": 25.68349719, "volume": 926.0}, {"date": "2007-01-08", "close": 26.3420484, "volume": 2227.0}, {"date": "2007-01-09", "close": 27.65915082, "volume": 1587.0}, {"date": "2007-01-10", "close": 27.65915082, "volume": 43.0}, {"date": "2007-01-11", "close": 26.3420484, "volume": 2430.0}, {"date": "2007-01-15", "close": 27.65915082, "volume": 114.0}, {"date": "2007-01-16", "close": 25.68349719, "volume": 152.0}, {"date": "2007-01-17", "close": 25.02494598, "volume": 433.0}, {"date": "2007-01-18", "close": 25.68349719, "volume": 473.0}, {"date": "2007-01-19", "close": 25.68349719, "volume": 683.0}, {"date": "2007-01-22", "close": 27.65915082, "volume": 1361.0}, {"date": "2007-01-23", "close": 27.65915082, "volume": 1144.0}, {"date": "2007-01-24", "close": 30.29335566, "volume": 4014.0}, {"date": "2007-01-25", "close": 29.63480445, "volume": 585.0}, {"date": "2007-01-29", "close": 27.00059961, "volume": 795.0}, {"date": "2007-01-30", "close": 28.97625324, "volume": 551.0}, {"date": "2007-01-31", "close": 28.31770203, "volume": 380.0}, {"date": "2007-02-01", "close": 27.65915082, "volume": 2027.0}, {"date": "2007-02-02", "close": 26.3420484, "volume": 172.0}, {"date": "2007-02-06", "close": 25.68349719, "volume": 132.0}, {"date": "2007-02-07", "close": 25.68349719, "volume": 1038.0}, {"date": "2007-02-08", "close": 27.65915082, "volume": 281.0}, {"date": "2007-02-13", "close": 26.3420484, "volume": 1556.0}, {"date": "2007-02-16", "close": 26.3420484, "volume": 873.0}, {"date": "2007-02-19", "close": 26.3420484, "volume": 109.0}, {"date": "2007-02-20", "close": 25.02494598, "volume": 38.0}, {"date": "2007-02-21", "close": 25.02494598, "volume": 114.0}, {"date": "2007-02-23", "close": 25.02494598, "volume": 2430.0}, {"date": "2007-02-28", "close": 23.70784356, "volume": 606.0}, {"date": "2007-03-05", "close": 21.07363872, "volume": 266.0}, {"date": "2007-03-06", "close": 19.7565363, "volume": 49.0}, {"date": "2007-03-07", "close": 22.39074114, "volume": 607.0}, {"date": "2007-03-08", "close": 22.39074114, "volume": 179.0}, {"date": "2007-03-13", "close": 22.39074114, "volume": 362.0}, {"date": "2007-03-14", "close": 22.39074114, "volume": 1038.0}, {"date": "2007-03-15", "close": 25.02494598, "volume": 1974.0}, {"date": "2007-03-16", "close": 23.70784356, "volume": 228.0}, {"date": "2007-03-19", "close": 22.39074114, "volume": 342.0}, {"date": "2007-03-21", "close": 23.70784356, "volume": 607.0}, {"date": "2007-03-22", "close": 23.70784356, "volume": 152.0}, {"date": "2007-03-23", "close": 23.04929235, "volume": 76.0}, {"date": "2007-03-27", "close": 22.39074114, "volume": 196.0}, {"date": "2007-03-28", "close": 22.39074114, "volume": 232.0}, {"date": "2007-03-29", "close": 22.39074114, "volume": 242.0}, {"date": "2007-03-30", "close": 21.73218993, "volume": 531.0}, {"date": "2007-04-02", "close": 21.07363872, "volume": 76.0}, {"date": "2007-04-03", "close": 20.41508751, "volume": 131.0}, {"date": "2007-04-04", "close": 21.07363872, "volume": 569.0}, {"date": "2007-04-05", "close": 22.39074114, "volume": 138.0}, {"date": "2007-04-10", "close": 22.39074114, "volume": 2922.0}, {"date": "2007-04-11", "close": 19.7565363, "volume": 426.0}, {"date": "2007-04-12", "close": 19.7565363, "volume": 257.0}, {"date": "2007-04-13", "close": 21.07363872, "volume": 3876.0}, {"date": "2007-04-16", "close": 21.07363872, "volume": 105.0}, {"date": "2007-04-17", "close": 19.7565363, "volume": 76.0}, {"date": "2007-04-18", "close": 21.07363872, "volume": 304.0}, {"date": "2007-04-19", "close": 22.39074114, "volume": 3203.0}, {"date": "2007-04-20", "close": 19.7565363, "volume": 190.0}, {"date": "2007-04-23", "close": 19.7565363, "volume": 1597.0}, {"date": "2007-04-26", "close": 18.43943388, "volume": 1291.0}, {"date": "2007-04-30", "close": 18.43943388, "volume": 76.0}, {"date": "2007-05-03", "close": 19.7565363, "volume": 152.0}, {"date": "2007-05-09", "close": 18.43943388, "volume": 112.0}, {"date": "2007-05-14", "close": 21.07363872, "volume": 569.0}, {"date": "2007-05-16", "close": 18.43943388, "volume": 395.0}, {"date": "2007-05-17", "close": 19.7565363, "volume": 123.0}, {"date": "2007-05-18", "close": 19.7565363, "volume": 284.0}, {"date": "2007-05-21", "close": 17.78088267, "volume": 114.0}, {"date": "2007-05-22", "close": 17.78088267, "volume": 250.0}, {"date": "2007-05-23", "close": 19.7565363, "volume": 3984.0}, {"date": "2007-05-24", "close": 19.7565363, "volume": 91.0}, {"date": "2007-05-25", "close": 17.12233146, "volume": 152.0}, {"date": "2007-05-28", "close": 18.43943388, "volume": 456.0}, {"date": "2007-06-04", "close": 19.7565363, "volume": 4176.0}, {"date": "2007-06-06", "close": 17.12233146, "volume": 152.0}, {"date": "2007-06-07", "close": 18.43943388, "volume": 228.0}, {"date": "2007-06-12", "close": 17.12233146, "volume": 342.0}, {"date": "2007-06-13", "close": 17.12233146, "volume": 38.0}, {"date": "2007-06-14", "close": 17.12233146, "volume": 38.0}, {"date": "2007-06-15", "close": 19.09798509, "volume": 785.0}, {"date": "2007-06-18", "close": 19.09798509, "volume": 7592.0}, {"date": "2007-06-19", "close": 19.09798509, "volume": 1302.0}, {"date": "2007-06-20", "close": 19.09798509, "volume": 38.0}, {"date": "2007-06-26", "close": 19.09798509, "volume": 4639.0}, {"date": "2007-06-27", "close": 16.46378025, "volume": 494.0}, {"date": "2007-06-28", "close": 18.43943388, "volume": 1044.0}, {"date": "2007-06-29", "close": 16.46378025, "volume": 866.0}, {"date": "2007-07-03", "close": 17.12233146, "volume": 266.0}, {"date": "2007-07-05", "close": 19.7565363, "volume": 5505.0}, {"date": "2007-07-06", "close": 19.7565363, "volume": 38.0}, {"date": "2007-07-09", "close": 19.7565363, "volume": 380.0}, {"date": "2007-07-13", "close": 18.43943388, "volume": 30.0}, {"date": "2007-07-18", "close": 17.12233146, "volume": 531.0}, {"date": "2007-07-19", "close": 18.43943388, "volume": 759.0}, {"date": "2007-07-20", "close": 18.43943388, "volume": 228.0}, {"date": "2007-07-23", "close": 18.43943388, "volume": 273.0}, {"date": "2007-07-24", "close": 19.7565363, "volume": 5793.0}, {"date": "2007-07-26", "close": 19.7565363, "volume": 858.0}, {"date": "2007-07-27", "close": 19.09798509, "volume": 455.0}, {"date": "2007-07-30", "close": 18.43943388, "volume": 759.0}, {"date": "2007-08-02", "close": 18.43943388, "volume": 202.0}, {"date": "2007-08-03", "close": 17.78088267, "volume": 147.0}, {"date": "2007-08-08", "close": 18.43943388, "volume": 852.0}, {"date": "2007-08-10", "close": 17.12233146, "volume": 152.0}, {"date": "2007-08-13", "close": 19.7565363, "volume": 5902.0}, {"date": "2007-08-14", "close": 21.07363872, "volume": 828.0}, {"date": "2007-08-15", "close": 21.73218993, "volume": 1405.0}, {"date": "2007-08-16", "close": 17.12233146, "volume": 1266.0}, {"date": "2007-08-17", "close": 19.7565363, "volume": 38.0}, {"date": "2007-08-20", "close": 17.78088267, "volume": 721.0}, {"date": "2007-08-21", "close": 21.73218993, "volume": 5567.0}, {"date": "2007-08-22", "close": 21.07363872, "volume": 1228.0}, {"date": "2007-08-23", "close": 21.07363872, "volume": 152.0}, {"date": "2007-08-24", "close": 21.07363872, "volume": 1215.0}, {"date": "2007-08-27", "close": 21.73218993, "volume": 2581.0}, {"date": "2007-08-28", "close": 21.73218993, "volume": 304.0}, {"date": "2007-08-30", "close": 24.36639477, "volume": 9440.0}, {"date": "2007-09-03", "close": 26.3420484, "volume": 1481.0}, {"date": "2007-09-06", "close": 26.3420484, "volume": 1124.0}, {"date": "2007-09-07", "close": 25.02494598, "volume": 531.0}, {"date": "2007-09-10", "close": 23.70784356, "volume": 7873.0}, {"date": "2007-09-11", "close": 25.02494598, "volume": 771.0}, {"date": "2007-09-12", "close": 25.02494598, "volume": 742.0}, {"date": "2007-09-13", "close": 25.02494598, "volume": 361.0}, {"date": "2007-09-14", "close": 25.02494598, "volume": 759.0}, {"date": "2007-09-18", "close": 25.02494598, "volume": 1898.0}, {"date": "2007-09-19", "close": 25.02494598, "volume": 1460.0}, {"date": "2007-09-20", "close": 23.70784356, "volume": 135.0}, {"date": "2007-09-21", "close": 26.3420484, "volume": 5953.0}, {"date": "2007-09-24", "close": 27.00059961, "volume": 1063.0}, {"date": "2007-09-27", "close": 28.31770203, "volume": 4566.0}, {"date": "2007-09-28", "close": 33.58611171, "volume": 11636.0}, {"date": "2007-10-01", "close": 36.87886776, "volume": 4310.0}, {"date": "2007-10-02", "close": 32.9275605, "volume": 5080.0}, {"date": "2007-10-03", "close": 36.22031655, "volume": 1624.0}, {"date": "2007-10-04", "close": 34.24466292, "volume": 899.0}, {"date": "2007-10-05", "close": 32.9275605, "volume": 1101.0}, {"date": "2007-10-08", "close": 30.95190687, "volume": 899.0}, {"date": "2007-10-09", "close": 30.29335566, "volume": 521.0}, {"date": "2007-10-10", "close": 31.61045808, "volume": 1516.0}, {"date": "2007-10-11", "close": 31.61045808, "volume": 137.0}, {"date": "2007-10-12", "close": 30.29335566, "volume": 304.0}, {"date": "2007-10-15", "close": 29.63480445, "volume": 812.0}, {"date": "2007-10-16", "close": 33.58611171, "volume": 4253.0}, {"date": "2007-10-17", "close": 32.9275605, "volume": 2275.0}, {"date": "2007-10-18", "close": 31.61045808, "volume": 266.0}, {"date": "2007-10-19", "close": 31.61045808, "volume": 342.0}, {"date": "2007-10-22", "close": 31.61045808, "volume": 1829.0}, {"date": "2007-10-24", "close": 29.63480445, "volume": 102.0}, {"date": "2007-10-25", "close": 28.97625324, "volume": 1095.0}, {"date": "2007-10-26", "close": 29.63480445, "volume": 197.0}, {"date": "2007-10-29", "close": 31.61045808, "volume": 3976.0}, {"date": "2007-10-30", "close": 30.95190687, "volume": 139.0}, {"date": "2007-10-31", "close": 30.29335566, "volume": 774.0}, {"date": "2007-11-01", "close": 30.95190687, "volume": 228.0}, {"date": "2007-11-02", "close": 28.97625324, "volume": 733.0}, {"date": "2007-11-05", "close": 28.31770203, "volume": 824.0}, {"date": "2007-11-06", "close": 27.00059961, "volume": 326.0}, {"date": "2007-11-07", "close": 26.3420484, "volume": 730.0}, {"date": "2007-11-09", "close": 27.65915082, "volume": 456.0}, {"date": "2007-11-12", "close": 28.97625324, "volume": 1011.0}, {"date": "2007-11-13", "close": 27.65915082, "volume": 434.0}, {"date": "2007-11-14", "close": 31.61045808, "volume": 4652.0}, {"date": "2007-11-15", "close": 32.9275605, "volume": 7790.0}, {"date": "2007-11-16", "close": 38.85452139, "volume": 7362.0}, {"date": "2007-11-19", "close": 36.87886776, "volume": 2115.0}, {"date": "2007-11-20", "close": 38.19597018, "volume": 516.0}, {"date": "2007-11-21", "close": 33.58611171, "volume": 805.0}, {"date": "2007-11-22", "close": 36.87886776, "volume": 190.0}, {"date": "2007-11-23", "close": 32.9275605, "volume": 850.0}, {"date": "2007-11-26", "close": 36.87886776, "volume": 149.0}, {"date": "2007-11-27", "close": 32.9275605, "volume": 911.0}, {"date": "2007-11-28", "close": 34.24466292, "volume": 418.0}, {"date": "2007-11-29", "close": 31.61045808, "volume": 374.0}, {"date": "2007-11-30", "close": 34.24466292, "volume": 908.0}, {"date": "2007-12-03", "close": 34.24466292, "volume": 509.0}, {"date": "2007-12-06", "close": 34.24466292, "volume": 46.0}, {"date": "2007-12-07", "close": 34.90321413, "volume": 152.0}, {"date": "2007-12-10", "close": 34.24466292, "volume": 187.0}, {"date": "2007-12-11", "close": 31.61045808, "volume": 569.0}, {"date": "2007-12-17", "close": 30.29335566, "volume": 179.0}, {"date": "2007-12-18", "close": 28.31770203, "volume": 76.0}, {"date": "2008-01-02", "close": 28.31770203, "volume": 58.0}, {"date": "2008-01-03", "close": 32.26900929, "volume": 171.0}, {"date": "2008-01-07", "close": 32.9275605, "volume": 152.0}, {"date": "2008-01-08", "close": 28.31770203, "volume": 152.0}, {"date": "2008-01-10", "close": 31.61045808, "volume": 38.0}, {"date": "2008-01-11", "close": 28.31770203, "volume": 30.0}, {"date": "2008-01-14", "close": 28.31770203, "volume": 4.0}, {"date": "2008-01-16", "close": 28.31770203, "volume": 248.0}, {"date": "2008-01-18", "close": 22.39074114, "volume": 1572.0}, {"date": "2008-01-21", "close": 26.3420484, "volume": 304.0}, {"date": "2008-01-22", "close": 26.3420484, "volume": 797.0}, {"date": "2008-01-23", "close": 27.65915082, "volume": 902.0}, {"date": "2008-01-31", "close": 25.68349719, "volume": 402.0}, {"date": "2008-02-04", "close": 25.68349719, "volume": 129.0}, {"date": "2008-02-05", "close": 25.68349719, "volume": 102.0}, {"date": "2008-02-06", "close": 23.70784356, "volume": 210.0}, {"date": "2008-02-07", "close": 19.7565363, "volume": 759.0}, {"date": "2008-02-08", "close": 26.3420484, "volume": 17.0}, {"date": "2008-02-13", "close": 25.02494598, "volume": 152.0}, {"date": "2008-02-15", "close": 24.36639477, "volume": 911.0}, {"date": "2008-02-19", "close": 23.70784356, "volume": 235.0}, {"date": "2008-02-20", "close": 25.02494598, "volume": 31.0}, {"date": "2008-02-21", "close": 25.02494598, "volume": 23.0}, {"date": "2008-02-27", "close": 23.70784356, "volume": 40.0}, {"date": "2008-02-28", "close": 22.39074114, "volume": 66.0}, {"date": "2008-03-04", "close": 22.39074114, "volume": 303.0}, {"date": "2008-03-05", "close": 25.02494598, "volume": 645.0}, {"date": "2008-03-17", "close": 23.70784356, "volume": 76.0}, {"date": "2008-03-18", "close": 23.70784356, "volume": 176.0}, {"date": "2008-03-20", "close": 19.7565363, "volume": 404.0}, {"date": "2008-03-25", "close": 23.04929235, "volume": 38.0}, {"date": "2008-03-31", "close": 19.7565363, "volume": 152.0}, {"date": "2008-04-01", "close": 23.04929235, "volume": 134.0}, {"date": "2008-04-07", "close": 21.07363872, "volume": 76.0}, {"date": "2008-04-09", "close": 18.43943388, "volume": 38.0}, {"date": "2008-04-10", "close": 15.80522904, "volume": 304.0}, {"date": "2008-04-11", "close": 18.43943388, "volume": 190.0}, {"date": "2008-04-16", "close": 21.07363872, "volume": 380.0}, {"date": "2008-04-17", "close": 21.07363872, "volume": 1139.0}, {"date": "2008-04-18", "close": 21.07363872, "volume": 304.0}, {"date": "2008-04-21", "close": 21.07363872, "volume": 627.0}, {"date": "2008-04-22", "close": 23.70784356, "volume": 76.0}, {"date": "2008-04-23", "close": 21.73218993, "volume": 342.0}, {"date": "2008-04-28", "close": 21.07363872, "volume": 152.0}, {"date": "2008-05-01", "close": 21.07363872, "volume": 56.0}, {"date": "2008-05-02", "close": 21.07363872, "volume": 228.0}, {"date": "2008-05-05", "close": 19.7565363, "volume": 387.0}, {"date": "2008-05-06", "close": 19.09798509, "volume": 448.0}, {"date": "2008-05-07", "close": 18.43943388, "volume": 391.0}, {"date": "2008-05-09", "close": 18.43943388, "volume": 406.0}, {"date": "2008-05-13", "close": 15.80522904, "volume": 547.0}, {"date": "2008-05-14", "close": 16.46378025, "volume": 228.0}, {"date": "2008-05-15", "close": 17.78088267, "volume": 759.0}, {"date": "2008-05-16", "close": 18.43943388, "volume": 683.0}, {"date": "2008-05-19", "close": 18.43943388, "volume": 176.0}, {"date": "2008-05-20", "close": 19.7565363, "volume": 90.0}, {"date": "2008-05-21", "close": 19.7565363, "volume": 207.0}, {"date": "2008-05-23", "close": 18.43943388, "volume": 76.0}, {"date": "2008-05-26", "close": 21.07363872, "volume": 282.0}, {"date": "2008-05-27", "close": 19.7565363, "volume": 304.0}, {"date": "2008-06-02", "close": 22.39074114, "volume": 273.0}, {"date": "2008-06-03", "close": 23.70784356, "volume": 38.0}, {"date": "2008-06-10", "close": 21.07363872, "volume": 380.0}, {"date": "2008-06-11", "close": 21.07363872, "volume": 54.0}, {"date": "2008-06-13", "close": 19.7565363, "volume": 76.0}, {"date": "2008-06-17", "close": 20.41508751, "volume": 106.0}, {"date": "2008-06-27", "close": 17.78088267, "volume": 835.0}, {"date": "2008-07-01", "close": 17.12233146, "volume": 228.0}, {"date": "2008-07-04", "close": 19.09798509, "volume": 492.0}, {"date": "2008-07-07", "close": 20.41508751, "volume": 127.0}, {"date": "2008-07-09", "close": 17.12233146, "volume": 228.0}, {"date": "2008-07-11", "close": 17.12233146, "volume": 76.0}, {"date": "2008-07-17", "close": 17.12233146, "volume": 64.0}, {"date": "2008-07-29", "close": 13.82957541, "volume": 304.0}, {"date": "2008-07-30", "close": 10.53681936, "volume": 1215.0}, {"date": "2008-08-01", "close": 13.1710242, "volume": 1405.0}, {"date": "2008-08-06", "close": 11.722211538, "volume": 273.0}, {"date": "2008-08-08", "close": 11.85392178, "volume": 46.0}, {"date": "2008-08-14", "close": 11.722211538, "volume": 304.0}, {"date": "2008-08-19", "close": 10.53681936, "volume": 703.0}, {"date": "2008-09-02", "close": 10.53681936, "volume": 304.0}, {"date": "2008-09-11", "close": 9.21971694, "volume": 380.0}, {"date": "2008-09-18", "close": 9.21971694, "volume": 33.0}, {"date": "2008-09-26", "close": 15.80522904, "volume": 53.0}, {"date": "2008-09-29", "close": 15.80522904, "volume": 266.0}, {"date": "2008-09-30", "close": 11.85392178, "volume": 266.0}, {"date": "2008-10-01", "close": 13.1710242, "volume": 1997.0}, {"date": "2008-10-02", "close": 13.1710242, "volume": 114.0}, {"date": "2008-10-09", "close": 9.21971694, "volume": 96.0}, {"date": "2008-10-17", "close": 7.90261452, "volume": 114.0}, {"date": "2008-10-22", "close": 9.21971694, "volume": 676.0}, {"date": "2008-10-23", "close": 9.21971694, "volume": 266.0}, {"date": "2008-10-24", "close": 7.90261452, "volume": 114.0}, {"date": "2008-10-27", "close": 9.87826815, "volume": 1063.0}, {"date": "2008-11-26", "close": 6.5855121, "volume": 76.0}, {"date": "2008-11-27", "close": 13.82957541, "volume": 181.0}, {"date": "2008-12-05", "close": 13.82957541, "volume": 114.0}, {"date": "2008-12-15", "close": 6.5855121, "volume": 6.0}, {"date": "2008-12-16", "close": 11.85392178, "volume": 61.0}, {"date": "2008-12-17", "close": 10.53681936, "volume": 175.0}, {"date": "2009-01-15", "close": 10.53681936, "volume": 53.0}, {"date": "2009-03-12", "close": 10.53681936, "volume": 228.0}, {"date": "2009-04-03", "close": 10.53681936, "volume": 380.0}, {"date": "2009-04-07", "close": 10.53681936, "volume": 1177.0}, {"date": "2009-04-08", "close": 9.87826815, "volume": 152.0}, {"date": "2009-04-21", "close": 9.87826815, "volume": 61.0}, {"date": "2009-04-22", "close": 9.87826815, "volume": 51.0}, {"date": "2009-04-30", "close": 9.87826815, "volume": 204.0}, {"date": "2009-05-05", "close": 12.51247299, "volume": 440.0}, {"date": "2009-05-07", "close": 13.1710242, "volume": 190.0}, {"date": "2009-05-18", "close": 13.1710242, "volume": 220.0}, {"date": "2009-05-19", "close": 13.1710242, "volume": 106.0}, {"date": "2009-05-20", "close": 17.12233146, "volume": 1139.0}, {"date": "2009-05-25", "close": 13.1710242, "volume": 53.0}, {"date": "2009-05-29", "close": 10.53681936, "volume": 23.0}, {"date": "2009-06-02", "close": 11.19537057, "volume": 342.0}, {"date": "2009-06-03", "close": 12.51247299, "volume": 1291.0}, {"date": "2009-06-04", "close": 12.51247299, "volume": 569.0}, {"date": "2009-06-05", "close": 12.51247299, "volume": 38.0}, {"date": "2009-06-19", "close": 11.85392178, "volume": 152.0}, {"date": "2009-06-22", "close": 11.85392178, "volume": 76.0}, {"date": "2009-06-25", "close": 9.21971694, "volume": 228.0}, {"date": "2009-06-30", "close": 17.12233146, "volume": 2655.0}, {"date": "2009-07-01", "close": 17.12233146, "volume": 152.0}, {"date": "2009-07-07", "close": 16.46378025, "volume": 15.0}, {"date": "2009-07-08", "close": 18.43943388, "volume": 3265.0}, {"date": "2009-07-10", "close": 19.7565363, "volume": 152.0}, {"date": "2009-07-13", "close": 18.43943388, "volume": 227.0}, {"date": "2009-07-15", "close": 18.43943388, "volume": 190.0}, {"date": "2009-07-16", "close": 18.43943388, "volume": 152.0}, {"date": "2009-07-20", "close": 19.7565363, "volume": 182.0}, {"date": "2009-07-21", "close": 19.7565363, "volume": 1845.0}, {"date": "2009-07-22", "close": 19.7565363, "volume": 1897.0}, {"date": "2009-07-23", "close": 19.7565363, "volume": 25.0}, {"date": "2009-07-24", "close": 18.43943388, "volume": 49.0}, {"date": "2009-07-27", "close": 19.7565363, "volume": 3581.0}, {"date": "2009-07-28", "close": 19.7565363, "volume": 759.0}, {"date": "2009-07-29", "close": 18.43943388, "volume": 380.0}, {"date": "2009-07-30", "close": 18.43943388, "volume": 380.0}, {"date": "2009-08-04", "close": 22.39074114, "volume": 1481.0}, {"date": "2009-08-05", "close": 22.39074114, "volume": 144.0}, {"date": "2009-08-06", "close": 23.04929235, "volume": 266.0}, {"date": "2009-08-07", "close": 22.39074114, "volume": 1746.0}, {"date": "2009-08-10", "close": 22.39074114, "volume": 797.0}, {"date": "2009-08-12", "close": 22.39074114, "volume": 1898.0}, {"date": "2009-08-13", "close": 22.39074114, "volume": 76.0}, {"date": "2009-08-14", "close": 21.73218993, "volume": 76.0}, {"date": "2009-08-19", "close": 22.39074114, "volume": 2004.0}, {"date": "2009-08-20", "close": 25.02494598, "volume": 2854.0}, {"date": "2009-08-21", "close": 25.02494598, "volume": 910.0}, {"date": "2009-08-24", "close": 26.3420484, "volume": 797.0}, {"date": "2009-08-25", "close": 25.02494598, "volume": 1077.0}, {"date": "2009-08-26", "close": 25.02494598, "volume": 1704.0}, {"date": "2009-08-27", "close": 22.39074114, "volume": 2171.0}, {"date": "2009-08-28", "close": 31.61045808, "volume": 1833.0}, {"date": "2009-08-31", "close": 25.02494598, "volume": 1261.0}, {"date": "2009-09-01", "close": 27.65915082, "volume": 1726.0}, {"date": "2009-09-02", "close": 27.65915082, "volume": 1799.0}, {"date": "2009-09-03", "close": 30.29335566, "volume": 2827.0}, {"date": "2009-09-04", "close": 30.29335566, "volume": 1556.0}, {"date": "2009-09-07", "close": 32.9275605, "volume": 1996.0}, {"date": "2009-09-08", "close": 36.87886776, "volume": 4661.0}, {"date": "2009-09-09", "close": 31.61045808, "volume": 531.0}, {"date": "2009-09-10", "close": 32.9275605, "volume": 3877.0}, {"date": "2009-09-11", "close": 31.61045808, "volume": 3257.0}, {"date": "2009-09-14", "close": 35.56176534, "volume": 1616.0}, {"date": "2009-09-15", "close": 36.87886776, "volume": 3391.0}, {"date": "2009-09-16", "close": 36.22031655, "volume": 1312.0}, {"date": "2009-09-17", "close": 32.9275605, "volume": 1141.0}, {"date": "2009-09-18", "close": 36.22031655, "volume": 6716.0}, {"date": "2009-09-21", "close": 32.9275605, "volume": 3244.0}, {"date": "2009-09-22", "close": 32.9275605, "volume": 1344.0}, {"date": "2009-09-23", "close": 31.61045808, "volume": 214.0}, {"date": "2009-09-24", "close": 31.61045808, "volume": 190.0}, {"date": "2009-09-25", "close": 29.63480445, "volume": 938.0}, {"date": "2009-09-28", "close": 29.63480445, "volume": 30.0}, {"date": "2009-09-29", "close": 29.63480445, "volume": 1022.0}, {"date": "2009-09-30", "close": 32.26900929, "volume": 1328.0}, {"date": "2009-10-01", "close": 28.31770203, "volume": 1453.0}, {"date": "2009-10-02", "close": 32.26900929, "volume": 1108.0}, {"date": "2009-10-06", "close": 32.9275605, "volume": 1313.0}, {"date": "2009-10-07", "close": 31.61045808, "volume": 1308.0}, {"date": "2009-10-08", "close": 31.61045808, "volume": 327.0}, {"date": "2009-10-09", "close": 31.61045808, "volume": 1969.0}, {"date": "2009-10-12", "close": 32.26900929, "volume": 911.0}, {"date": "2009-10-13", "close": 30.29335566, "volume": 651.0}, {"date": "2009-10-14", "close": 32.26900929, "volume": 1291.0}, {"date": "2009-10-15", "close": 28.97625324, "volume": 1739.0}, {"date": "2009-10-16", "close": 28.31770203, "volume": 1222.0}, {"date": "2009-10-19", "close": 30.29335566, "volume": 448.0}, {"date": "2009-10-20", "close": 32.9275605, "volume": 2152.0}, {"date": "2009-10-21", "close": 33.58611171, "volume": 499.0}, {"date": "2009-10-22", "close": 36.87886776, "volume": 4063.0}, {"date": "2009-10-23", "close": 34.90321413, "volume": 2378.0}, {"date": "2009-10-26", "close": 36.87886776, "volume": 1746.0}, {"date": "2009-10-27", "close": 41.48872623, "volume": 18088.0}, {"date": "2009-10-28", "close": 36.87886776, "volume": 3033.0}, {"date": "2009-10-29", "close": 32.9275605, "volume": 4435.0}, {"date": "2009-10-30", "close": 36.87886776, "volume": 2831.0}, {"date": "2009-11-02", "close": 37.53741897, "volume": 1486.0}, {"date": "2009-11-03", "close": 38.19597018, "volume": 308.0}, {"date": "2009-11-04", "close": 39.5130726, "volume": 1659.0}, {"date": "2009-11-05", "close": 37.53741897, "volume": 886.0}, {"date": "2009-11-06", "close": 37.53741897, "volume": 1044.0}, {"date": "2009-11-09", "close": 36.22031655, "volume": 410.0}, {"date": "2009-11-10", "close": 36.22031655, "volume": 410.0}, {"date": "2009-11-11", "close": 35.56176534, "volume": 3416.0}, {"date": "2009-11-12", "close": 36.87886776, "volume": 1104.0}, {"date": "2009-11-13", "close": 36.87886776, "volume": 4228.0}, {"date": "2009-11-16", "close": 36.87886776, "volume": 586.0}, {"date": "2009-11-17", "close": 36.87886776, "volume": 372.0}, {"date": "2009-11-18", "close": 34.24466292, "volume": 7378.0}, {"date": "2009-11-19", "close": 29.63480445, "volume": 6158.0}, {"date": "2009-11-20", "close": 32.26900929, "volume": 1066.0}, {"date": "2009-11-23", "close": 31.61045808, "volume": 866.0}, {"date": "2009-11-24", "close": 31.61045808, "volume": 304.0}, {"date": "2009-11-25", "close": 29.63480445, "volume": 1879.0}, {"date": "2009-11-26", "close": 30.95190687, "volume": 1157.0}, {"date": "2009-11-27", "close": 30.29335566, "volume": 108.0}, {"date": "2009-11-30", "close": 28.97625324, "volume": 456.0}, {"date": "2009-12-01", "close": 27.65915082, "volume": 536.0}, {"date": "2009-12-02", "close": 27.00059961, "volume": 387.0}, {"date": "2009-12-03", "close": 27.00059961, "volume": 473.0}, {"date": "2009-12-04", "close": 26.3420484, "volume": 564.0}, {"date": "2009-12-08", "close": 26.3420484, "volume": 531.0}, {"date": "2009-12-09", "close": 26.3420484, "volume": 170.0}, {"date": "2009-12-11", "close": 27.00059961, "volume": 266.0}, {"date": "2009-12-14", "close": 26.3420484, "volume": 1070.0}, {"date": "2009-12-15", "close": 26.3420484, "volume": 272.0}, {"date": "2009-12-16", "close": 26.3420484, "volume": 19.0}, {"date": "2009-12-18", "close": 27.65915082, "volume": 3977.0}, {"date": "2009-12-21", "close": 27.00059961, "volume": 1816.0}, {"date": "2009-12-22", "close": 26.3420484, "volume": 1145.0}, {"date": "2009-12-29", "close": 26.3420484, "volume": 228.0}, {"date": "2009-12-30", "close": 26.3420484, "volume": 24.0}, {"date": "2009-12-31", "close": 27.00059961, "volume": 759.0}, {"date": "2010-01-04", "close": 27.00059961, "volume": 494.0}, {"date": "2010-01-05", "close": 27.65915082, "volume": 15.0}, {"date": "2010-01-06", "close": 27.65915082, "volume": 137.0}, {"date": "2010-01-07", "close": 28.31770203, "volume": 925.0}, {"date": "2010-01-08", "close": 25.02494598, "volume": 1610.0}, {"date": "2010-01-11", "close": 25.02494598, "volume": 2987.0}, {"date": "2010-01-12", "close": 25.68349719, "volume": 224.0}, {"date": "2010-01-14", "close": 28.31770203, "volume": 5125.0}, {"date": "2010-01-15", "close": 27.65915082, "volume": 1144.0}, {"date": "2010-01-19", "close": 25.02494598, "volume": 526.0}, {"date": "2010-01-20", "close": 25.02494598, "volume": 304.0}, {"date": "2010-01-21", "close": 25.02494598, "volume": 1875.0}, {"date": "2010-01-22", "close": 27.00059961, "volume": 613.0}, {"date": "2010-01-25", "close": 27.00059961, "volume": 273.0}, {"date": "2010-01-27", "close": 25.02494598, "volume": 114.0}, {"date": "2010-01-28", "close": 24.36639477, "volume": 835.0}, {"date": "2010-01-29", "close": 23.70784356, "volume": 1070.0}, {"date": "2010-02-01", "close": 19.7565363, "volume": 1253.0}, {"date": "2010-02-03", "close": 19.7565363, "volume": 786.0}, {"date": "2010-02-04", "close": 19.7565363, "volume": 364.0}, {"date": "2010-02-05", "close": 19.7565363, "volume": 391.0}, {"date": "2010-02-08", "close": 19.7565363, "volume": 805.0}, {"date": "2010-02-09", "close": 20.41508751, "volume": 380.0}, {"date": "2010-02-10", "close": 19.7565363, "volume": 228.0}, {"date": "2010-02-11", "close": 19.7565363, "volume": 77.0}, {"date": "2010-02-12", "close": 19.7565363, "volume": 218.0}, {"date": "2010-02-18", "close": 20.41508751, "volume": 24.0}, {"date": "2010-02-19", "close": 19.7565363, "volume": 304.0}, {"date": "2010-02-23", "close": 19.09798509, "volume": 380.0}, {"date": "2010-02-24", "close": 19.09798509, "volume": 198.0}, {"date": "2010-02-26", "close": 19.09798509, "volume": 76.0}, {"date": "2010-03-02", "close": 19.09798509, "volume": 506.0}, {"date": "2010-03-03", "close": 19.09798509, "volume": 744.0}, {"date": "2010-03-04", "close": 19.09798509, "volume": 351.0}, {"date": "2010-03-05", "close": 18.43943388, "volume": 616.0}, {"date": "2010-03-09", "close": 18.43943388, "volume": 289.0}, {"date": "2010-03-10", "close": 18.43943388, "volume": 380.0}, {"date": "2010-03-11", "close": 19.7565363, "volume": 705.0}, {"date": "2010-03-22", "close": 19.7565363, "volume": 638.0}, {"date": "2010-03-24", "close": 20.41508751, "volume": 668.0}, {"date": "2010-03-25", "close": 23.04929235, "volume": 1421.0}, {"date": "2010-03-30", "close": 26.3420484, "volume": 2535.0}, {"date": "2010-03-31", "close": 28.31770203, "volume": 321.0}, {"date": "2010-04-01", "close": 26.3420484, "volume": 20.0}, {"date": "2010-04-06", "close": 28.97625324, "volume": 430.0}, {"date": "2010-04-07", "close": 28.97625324, "volume": 707.0}, {"date": "2010-04-08", "close": 26.3420484, "volume": 456.0}, {"date": "2010-04-09", "close": 26.3420484, "volume": 380.0}, {"date": "2010-04-12", "close": 28.31770203, "volume": 4059.0}, {"date": "2010-04-13", "close": 26.3420484, "volume": 73.0}, {"date": "2010-04-15", "close": 26.3420484, "volume": 1603.0}, {"date": "2010-04-16", "close": 26.3420484, "volume": 418.0}, {"date": "2010-04-20", "close": 27.65915082, "volume": 607.0}, {"date": "2010-04-22", "close": 26.3420484, "volume": 152.0}, {"date": "2010-04-23", "close": 27.65915082, "volume": 305.0}, {"date": "2010-04-27", "close": 26.3420484, "volume": 380.0}, {"date": "2010-04-29", "close": 25.02494598, "volume": 1518.0}, {"date": "2010-04-30", "close": 25.02494598, "volume": 190.0}, {"date": "2010-05-04", "close": 23.04929235, "volume": 73.0}, {"date": "2010-05-05", "close": 19.7565363, "volume": 269.0}, {"date": "2010-05-06", "close": 20.41508751, "volume": 190.0}, {"date": "2010-05-07", "close": 20.41508751, "volume": 1221.0}, {"date": "2010-05-14", "close": 21.73218993, "volume": 203.0}, {"date": "2010-05-17", "close": 19.7565363, "volume": 190.0}, {"date": "2010-05-19", "close": 24.36639477, "volume": 539.0}, {"date": "2010-05-20", "close": 21.07363872, "volume": 120.0}, {"date": "2010-05-21", "close": 21.07363872, "volume": 915.0}, {"date": "2010-05-24", "close": 24.36639477, "volume": 21.0}, {"date": "2010-06-03", "close": 23.70784356, "volume": 3910.0}, {"date": "2010-06-04", "close": 21.73218993, "volume": 38.0}, {"date": "2010-06-07", "close": 21.73218993, "volume": 639.0}, {"date": "2010-06-10", "close": 21.73218993, "volume": 83.0}, {"date": "2010-06-15", "close": 20.41508751, "volume": 114.0}, {"date": "2010-06-16", "close": 20.41508751, "volume": 763.0}, {"date": "2010-06-18", "close": 18.43943388, "volume": 888.0}, {"date": "2010-06-21", "close": 20.41508751, "volume": 413.0}, {"date": "2010-06-25", "close": 20.41508751, "volume": 498.0}, {"date": "2010-06-28", "close": 19.09798509, "volume": 844.0}, {"date": "2010-06-29", "close": 19.09798509, "volume": 422.0}, {"date": "2010-06-30", "close": 18.43943388, "volume": 2389.0}, {"date": "2010-07-01", "close": 19.7565363, "volume": 130.0}, {"date": "2010-07-06", "close": 18.43943388, "volume": 15.0}, {"date": "2010-07-07", "close": 17.78088267, "volume": 108.0}, {"date": "2010-07-08", "close": 17.78088267, "volume": 446.0}, {"date": "2010-07-16", "close": 16.46378025, "volume": 32.0}, {"date": "2010-07-22", "close": 17.12233146, "volume": 119.0}, {"date": "2010-07-23", "close": 19.09798509, "volume": 119.0}, {"date": "2010-07-26", "close": 19.09798509, "volume": 92.0}, {"date": "2010-07-28", "close": 17.12233146, "volume": 1078.0}, {"date": "2010-08-04", "close": 17.78088267, "volume": 38.0}, {"date": "2010-08-09", "close": 19.7565363, "volume": 1154.0}, {"date": "2010-08-10", "close": 19.7565363, "volume": 152.0}, {"date": "2010-08-12", "close": 19.7565363, "volume": 61.0}, {"date": "2010-08-13", "close": 20.41508751, "volume": 878.0}, {"date": "2010-08-17", "close": 23.70784356, "volume": 1196.0}, {"date": "2010-08-18", "close": 23.70784356, "volume": 1898.0}, {"date": "2010-08-19", "close": 21.07363872, "volume": 987.0}, {"date": "2010-08-24", "close": 21.07363872, "volume": 380.0}, {"date": "2010-08-27", "close": 21.07363872, "volume": 759.0}, {"date": "2010-09-01", "close": 21.07363872, "volume": 190.0}, {"date": "2010-09-06", "close": 23.04929235, "volume": 1390.0}, {"date": "2010-09-07", "close": 23.70784356, "volume": 525.0}, {"date": "2010-09-09", "close": 23.04929235, "volume": 33.0}, {"date": "2010-09-10", "close": 23.04929235, "volume": 1139.0}, {"date": "2010-09-13", "close": 23.70784356, "volume": 1795.0}, {"date": "2010-09-15", "close": 25.02494598, "volume": 224.0}, {"date": "2010-09-20", "close": 23.70784356, "volume": 152.0}, {"date": "2010-09-21", "close": 25.02494598, "volume": 1291.0}, {"date": "2010-09-24", "close": 24.36639477, "volume": 851.0}, {"date": "2010-09-27", "close": 21.73218993, "volume": 524.0}, {"date": "2010-09-28", "close": 21.73218993, "volume": 8.0}, {"date": "2010-09-29", "close": 23.70784356, "volume": 380.0}, {"date": "2010-09-30", "close": 25.02494598, "volume": 1316.0}, {"date": "2010-10-01", "close": 23.70784356, "volume": 12.0}, {"date": "2010-10-05", "close": 23.70784356, "volume": 191.0}, {"date": "2010-10-06", "close": 21.07363872, "volume": 35.0}, {"date": "2010-10-11", "close": 20.41508751, "volume": 1139.0}, {"date": "2010-10-12", "close": 22.39074114, "volume": 3917.0}, {"date": "2010-10-13", "close": 22.39074114, "volume": 683.0}, {"date": "2010-10-14", "close": 23.04929235, "volume": 337.0}, {"date": "2010-10-18", "close": 25.68349719, "volume": 44.0}, {"date": "2010-10-20", "close": 25.68349719, "volume": 310.0}, {"date": "2010-10-21", "close": 25.02494598, "volume": 76.0}, {"date": "2010-10-25", "close": 27.00059961, "volume": 3317.0}, {"date": "2010-10-27", "close": 30.29335566, "volume": 2369.0}, {"date": "2010-10-28", "close": 30.29335566, "volume": 1108.0}, {"date": "2010-10-29", "close": 35.56176534, "volume": 3282.0}, {"date": "2010-11-01", "close": 37.53741897, "volume": 3334.0}, {"date": "2010-11-02", "close": 37.53741897, "volume": 228.0}, {"date": "2010-11-03", "close": 37.53741897, "volume": 1034.0}, {"date": "2010-11-04", "close": 44.78148228, "volume": 7156.0}, {"date": "2010-11-05", "close": 47.41568712, "volume": 6314.0}, {"date": "2010-11-08", "close": 50.04989196, "volume": 9635.0}, {"date": "2010-11-09", "close": 43.46437986, "volume": 4362.0}, {"date": "2010-11-10", "close": 41.48872623, "volume": 3034.0}, {"date": "2010-11-11", "close": 50.04989196, "volume": 2355.0}, {"date": "2010-11-12", "close": 51.36699438, "volume": 1939.0}, {"date": "2010-11-15", "close": 47.41568712, "volume": 809.0}, {"date": "2010-11-16", "close": 42.14727744, "volume": 1655.0}, {"date": "2010-11-17", "close": 40.17162381, "volume": 2700.0}, {"date": "2010-11-19", "close": 39.5130726, "volume": 845.0}, {"date": "2010-11-22", "close": 39.5130726, "volume": 759.0}, {"date": "2010-11-23", "close": 40.83017502, "volume": 501.0}, {"date": "2010-11-24", "close": 40.83017502, "volume": 228.0}, {"date": "2010-11-25", "close": 39.5130726, "volume": 1411.0}, {"date": "2010-11-26", "close": 35.56176534, "volume": 193.0}, {"date": "2010-11-29", "close": 35.56176534, "volume": 1184.0}, {"date": "2010-11-30", "close": 36.87886776, "volume": 47.0}, {"date": "2010-12-01", "close": 38.19597018, "volume": 672.0}, {"date": "2010-12-02", "close": 40.83017502, "volume": 1023.0}, {"date": "2010-12-03", "close": 38.19597018, "volume": 28.0}, {"date": "2010-12-06", "close": 38.85452139, "volume": 60.0}, {"date": "2010-12-07", "close": 37.53741897, "volume": 606.0}, {"date": "2010-12-08", "close": 38.85452139, "volume": 924.0}, {"date": "2010-12-09", "close": 40.83017502, "volume": 3147.0}, {"date": "2010-12-16", "close": 40.83017502, "volume": 399.0}, {"date": "2010-12-17", "close": 38.85452139, "volume": 11.0}, {"date": "2010-12-20", "close": 41.48872623, "volume": 1761.0}, {"date": "2010-12-21", "close": 38.19597018, "volume": 693.0}, {"date": "2010-12-23", "close": 38.19597018, "volume": 372.0}, {"date": "2010-12-24", "close": 39.5130726, "volume": 63.0}, {"date": "2010-12-29", "close": 40.83017502, "volume": 392.0}, {"date": "2010-12-30", "close": 40.83017502, "volume": 1364.0}, {"date": "2010-12-31", "close": 40.17162381, "volume": 638.0}, {"date": "2011-01-04", "close": 40.83017502, "volume": 1906.0}, {"date": "2011-01-05", "close": 44.78148228, "volume": 5626.0}, {"date": "2011-01-06", "close": 44.78148228, "volume": 3187.0}, {"date": "2011-01-07", "close": 50.04989196, "volume": 2445.0}, {"date": "2011-01-10", "close": 52.6840968, "volume": 9451.0}, {"date": "2011-01-11", "close": 50.04989196, "volume": 1839.0}, {"date": "2011-01-12", "close": 54.65975043, "volume": 1147.0}, {"date": "2011-01-13", "close": 53.34264801, "volume": 1337.0}, {"date": "2011-01-14", "close": 51.36699438, "volume": 1535.0}, {"date": "2011-01-17", "close": 52.02554559, "volume": 1035.0}, {"date": "2011-01-18", "close": 51.36699438, "volume": 550.0}, {"date": "2011-01-19", "close": 51.36699438, "volume": 1003.0}, {"date": "2011-01-20", "close": 50.70844317, "volume": 1653.0}, {"date": "2011-01-21", "close": 52.02554559, "volume": 7941.0}, {"date": "2011-01-24", "close": 52.02554559, "volume": 2190.0}, {"date": "2011-01-25", "close": 52.02554559, "volume": 1075.0}, {"date": "2011-01-27", "close": 55.97685285, "volume": 4620.0}, {"date": "2011-01-28", "close": 60.58671132, "volume": 6525.0}, {"date": "2011-01-31", "close": 63.22091616, "volume": 3701.0}, {"date": "2011-02-01", "close": 67.17222342, "volume": 3281.0}, {"date": "2011-02-02", "close": 67.17222342, "volume": 1841.0}, {"date": "2011-02-03", "close": 68.48932584, "volume": 1756.0}, {"date": "2011-02-04", "close": 73.75773552, "volume": 7367.0}, {"date": "2011-02-07", "close": 82.97745246, "volume": 3070.0}, {"date": "2011-02-08", "close": 78.36759399, "volume": 3951.0}, {"date": "2011-02-09", "close": 79.0261452, "volume": 6755.0}, {"date": "2011-02-10", "close": 73.75773552, "volume": 1518.0}, {"date": "2011-02-11", "close": 71.12353068, "volume": 3244.0}, {"date": "2011-02-14", "close": 67.17222342, "volume": 2407.0}, {"date": "2011-02-15", "close": 67.83077463, "volume": 2247.0}, {"date": "2011-02-16", "close": 67.17222342, "volume": 1388.0}, {"date": "2011-02-17", "close": 72.4406331, "volume": 3009.0}, {"date": "2011-02-18", "close": 76.39194036, "volume": 1306.0}, {"date": "2011-02-21", "close": 79.0261452, "volume": 5690.0}, {"date": "2011-02-22", "close": 75.07483794, "volume": 2601.0}, {"date": "2011-02-23", "close": 75.07483794, "volume": 1178.0}, {"date": "2011-02-24", "close": 75.07483794, "volume": 353.0}, {"date": "2011-02-25", "close": 75.07483794, "volume": 380.0}, {"date": "2011-02-28", "close": 73.75773552, "volume": 247.0}, {"date": "2011-03-01", "close": 73.75773552, "volume": 541.0}, {"date": "2011-03-02", "close": 69.80642826, "volume": 1956.0}, {"date": "2011-03-03", "close": 73.75773552, "volume": 349.0}, {"date": "2011-03-04", "close": 75.73338915, "volume": 380.0}, {"date": "2011-03-07", "close": 69.80642826, "volume": 4171.0}, {"date": "2011-03-08", "close": 69.14787705, "volume": 3288.0}, {"date": "2011-03-09", "close": 69.14787705, "volume": 2391.0}, {"date": "2011-03-10", "close": 71.12353068, "volume": 4328.0}, {"date": "2011-03-11", "close": 69.80642826, "volume": 2733.0}, {"date": "2011-03-14", "close": 59.2696089, "volume": 2611.0}, {"date": "2011-03-15", "close": 52.6840968, "volume": 2591.0}, {"date": "2011-03-16", "close": 56.63540406, "volume": 1832.0}, {"date": "2011-03-17", "close": 52.6840968, "volume": 1686.0}, {"date": "2011-03-18", "close": 55.31830164, "volume": 921.0}, {"date": "2011-03-21", "close": 55.97685285, "volume": 2653.0}, {"date": "2011-03-22", "close": 63.87946737, "volume": 1245.0}, {"date": "2011-03-23", "close": 61.90381374, "volume": 863.0}, {"date": "2011-03-24", "close": 63.22091616, "volume": 285.0}, {"date": "2011-03-25", "close": 64.53801858, "volume": 443.0}, {"date": "2011-03-28", "close": 64.53801858, "volume": 99.0}, {"date": "2011-03-29", "close": 63.22091616, "volume": 712.0}, {"date": "2011-03-30", "close": 63.22091616, "volume": 76.0}, {"date": "2011-03-31", "close": 61.90381374, "volume": 276.0}, {"date": "2011-04-01", "close": 61.90381374, "volume": 5.0}, {"date": "2011-04-04", "close": 63.22091616, "volume": 129.0}, {"date": "2011-04-05", "close": 70.46497947, "volume": 484.0}, {"date": "2011-04-06", "close": 79.0261452, "volume": 3744.0}, {"date": "2011-04-07", "close": 77.70904278, "volume": 2162.0}, {"date": "2011-04-08", "close": 79.0261452, "volume": 604.0}, {"date": "2011-04-11", "close": 73.75773552, "volume": 3063.0}, {"date": "2011-04-12", "close": 79.68469641, "volume": 4839.0}, {"date": "2011-04-13", "close": 79.0261452, "volume": 3075.0}, {"date": "2011-04-14", "close": 80.34324762, "volume": 2354.0}, {"date": "2011-04-15", "close": 81.00179883, "volume": 1689.0}, {"date": "2011-04-18", "close": 94.17282303, "volume": 5021.0}, {"date": "2011-04-19", "close": 89.56296456, "volume": 2030.0}, {"date": "2011-04-20", "close": 89.56296456, "volume": 1569.0}, {"date": "2011-04-21", "close": 94.83137424, "volume": 1786.0}, {"date": "2011-04-27", "close": 91.53861819, "volume": 1749.0}, {"date": "2011-04-28", "close": 92.1971694, "volume": 1365.0}, {"date": "2011-04-29", "close": 85.6116573, "volume": 2685.0}, {"date": "2011-05-02", "close": 79.0261452, "volume": 1212.0}, {"date": "2011-05-03", "close": 76.39194036, "volume": 1269.0}, {"date": "2011-05-04", "close": 72.4406331, "volume": 810.0}, {"date": "2011-05-05", "close": 63.87946737, "volume": 4796.0}, {"date": "2011-05-06", "close": 63.22091616, "volume": 2352.0}, {"date": "2011-05-09", "close": 71.78208189, "volume": 703.0}, {"date": "2011-05-10", "close": 72.4406331, "volume": 724.0}, {"date": "2011-05-11", "close": 67.17222342, "volume": 524.0}, {"date": "2011-05-12", "close": 66.51367221, "volume": 110.0}, {"date": "2011-05-13", "close": 63.22091616, "volume": 960.0}, {"date": "2011-05-16", "close": 63.22091616, "volume": 1100.0}, {"date": "2011-05-17", "close": 61.90381374, "volume": 1382.0}, {"date": "2011-05-19", "close": 52.6840968, "volume": 1307.0}, {"date": "2011-05-20", "close": 57.95250648, "volume": 574.0}, {"date": "2011-05-23", "close": 58.61105769, "volume": 456.0}, {"date": "2011-05-24", "close": 63.22091616, "volume": 4471.0}, {"date": "2011-05-25", "close": 64.53801858, "volume": 1154.0}, {"date": "2011-05-26", "close": 68.48932584, "volume": 152.0}, {"date": "2011-05-27", "close": 63.22091616, "volume": 257.0}, {"date": "2011-05-30", "close": 64.53801858, "volume": 38.0}, {"date": "2011-05-31", "close": 65.855121, "volume": 152.0}, {"date": "2011-06-01", "close": 60.58671132, "volume": 1400.0}, {"date": "2011-06-02", "close": 60.58671132, "volume": 152.0}, {"date": "2011-06-07", "close": 59.2696089, "volume": 274.0}, {"date": "2011-06-09", "close": 59.2696089, "volume": 170.0}, {"date": "2011-06-16", "close": 55.31830164, "volume": 106.0}, {"date": "2011-06-17", "close": 63.22091616, "volume": 429.0}, {"date": "2011-06-20", "close": 63.22091616, "volume": 7.0}, {"date": "2011-06-22", "close": 55.31830164, "volume": 24.0}, {"date": "2011-06-23", "close": 56.63540406, "volume": 599.0}, {"date": "2011-06-24", "close": 55.31830164, "volume": 69.0}, {"date": "2011-06-27", "close": 53.34264801, "volume": 419.0}, {"date": "2011-06-28", "close": 54.00119922, "volume": 313.0}, {"date": "2011-06-29", "close": 50.70844317, "volume": 23.0}, {"date": "2011-06-30", "close": 50.70844317, "volume": 1526.0}, {"date": "2011-07-01", "close": 54.00119922, "volume": 98.0}, {"date": "2011-07-04", "close": 50.70844317, "volume": 317.0}, {"date": "2011-07-08", "close": 55.31830164, "volume": 152.0}, {"date": "2011-07-11", "close": 52.6840968, "volume": 531.0}, {"date": "2011-07-12", "close": 50.04989196, "volume": 241.0}, {"date": "2011-07-13", "close": 50.04989196, "volume": 531.0}, {"date": "2011-07-14", "close": 50.04989196, "volume": 23.0}, {"date": "2011-07-15", "close": 50.70844317, "volume": 412.0}, {"date": "2011-07-19", "close": 54.00119922, "volume": 380.0}, {"date": "2011-07-20", "close": 55.97685285, "volume": 1746.0}, {"date": "2011-07-21", "close": 60.58671132, "volume": 1029.0}, {"date": "2011-07-22", "close": 63.22091616, "volume": 399.0}, {"date": "2011-07-25", "close": 63.22091616, "volume": 1152.0}, {"date": "2011-07-26", "close": 67.17222342, "volume": 1260.0}, {"date": "2011-08-01", "close": 60.58671132, "volume": 1643.0}, {"date": "2011-08-02", "close": 59.2696089, "volume": 380.0}, {"date": "2011-08-03", "close": 60.58671132, "volume": 1819.0}, {"date": "2011-08-04", "close": 60.58671132, "volume": 76.0}, {"date": "2011-08-05", "close": 52.6840968, "volume": 293.0}, {"date": "2011-08-08", "close": 56.63540406, "volume": 1660.0}, {"date": "2011-08-10", "close": 54.00119922, "volume": 5266.0}, {"date": "2011-08-11", "close": 59.2696089, "volume": 3006.0}, {"date": "2011-08-12", "close": 63.22091616, "volume": 624.0}, {"date": "2011-08-15", "close": 59.2696089, "volume": 1332.0}, {"date": "2011-08-16", "close": 55.97685285, "volume": 235.0}, {"date": "2011-08-17", "close": 51.36699438, "volume": 380.0}, {"date": "2011-08-19", "close": 52.6840968, "volume": 1608.0}, {"date": "2011-08-22", "close": 52.6840968, "volume": 152.0}, {"date": "2011-08-24", "close": 58.61105769, "volume": 458.0}, {"date": "2011-08-26", "close": 57.95250648, "volume": 76.0}, {"date": "2011-08-29", "close": 56.63540406, "volume": 354.0}, {"date": "2011-08-30", "close": 56.63540406, "volume": 759.0}, {"date": "2011-08-31", "close": 57.95250648, "volume": 456.0}, {"date": "2011-09-01", "close": 54.00119922, "volume": 247.0}, {"date": "2011-09-02", "close": 50.04989196, "volume": 199.0}, {"date": "2011-09-05", "close": 50.04989196, "volume": 49.0}, {"date": "2011-09-06", "close": 50.04989196, "volume": 289.0}, {"date": "2011-09-07", "close": 52.6840968, "volume": 410.0}, {"date": "2011-09-08", "close": 50.04989196, "volume": 26.0}, {"date": "2011-09-09", "close": 57.95250648, "volume": 873.0}, {"date": "2011-09-12", "close": 54.00119922, "volume": 61.0}, {"date": "2011-09-15", "close": 48.73278954, "volume": 281.0}, {"date": "2011-09-16", "close": 48.73278954, "volume": 835.0}, {"date": "2011-09-20", "close": 47.41568712, "volume": 1177.0}, {"date": "2011-09-21", "close": 47.41568712, "volume": 2062.0}, {"date": "2011-09-26", "close": 38.19597018, "volume": 1594.0}, {"date": "2011-09-27", "close": 43.46437986, "volume": 91.0}, {"date": "2011-09-29", "close": 42.14727744, "volume": 614.0}, {"date": "2011-09-30", "close": 40.83017502, "volume": 791.0}, {"date": "2011-10-07", "close": 40.83017502, "volume": 121.0}, {"date": "2011-10-10", "close": 43.46437986, "volume": 3538.0}, {"date": "2011-10-11", "close": 43.46437986, "volume": 12.0}, {"date": "2011-10-12", "close": 43.46437986, "volume": 156.0}, {"date": "2011-10-13", "close": 43.46437986, "volume": 38.0}, {"date": "2011-10-14", "close": 40.17162381, "volume": 456.0}, {"date": "2011-10-17", "close": 52.6840968, "volume": 446.0}, {"date": "2011-10-20", "close": 46.0985847, "volume": 76.0}, {"date": "2011-10-21", "close": 46.0985847, "volume": 82.0}, {"date": "2011-10-24", "close": 48.07423833, "volume": 110.0}, {"date": "2011-10-25", "close": 44.12293107, "volume": 2164.0}, {"date": "2011-10-26", "close": 44.12293107, "volume": 76.0}, {"date": "2011-10-28", "close": 44.78148228, "volume": 1329.0}, {"date": "2011-10-31", "close": 44.78148228, "volume": 934.0}, {"date": "2011-11-01", "close": 44.12293107, "volume": 98.0}, {"date": "2011-11-03", "close": 43.46437986, "volume": 121.0}, {"date": "2011-11-04", "close": 40.17162381, "volume": 1367.0}, {"date": "2011-11-07", "close": 40.83017502, "volume": 146.0}, {"date": "2011-11-10", "close": 40.17162381, "volume": 478.0}, {"date": "2011-11-15", "close": 39.5130726, "volume": 345.0}, {"date": "2011-11-16", "close": 39.5130726, "volume": 25.0}, {"date": "2011-11-17", "close": 38.19597018, "volume": 4.0}, {"date": "2011-11-18", "close": 38.85452139, "volume": 68.0}, {"date": "2011-11-24", "close": 37.53741897, "volume": 271.0}, {"date": "2011-11-25", "close": 38.19597018, "volume": 788.0}, {"date": "2011-11-28", "close": 40.17162381, "volume": 406.0}, {"date": "2011-11-29", "close": 39.5130726, "volume": 1021.0}, {"date": "2011-12-01", "close": 38.19597018, "volume": 479.0}, {"date": "2011-12-02", "close": 39.5130726, "volume": 1513.0}, {"date": "2011-12-05", "close": 43.46437986, "volume": 205.0}, {"date": "2011-12-06", "close": 39.5130726, "volume": 152.0}, {"date": "2011-12-07", "close": 39.5130726, "volume": 607.0}, {"date": "2011-12-08", "close": 38.85452139, "volume": 91.0}, {"date": "2011-12-12", "close": 37.53741897, "volume": 15.0}, {"date": "2011-12-14", "close": 36.87886776, "volume": 52.0}, {"date": "2011-12-15", "close": 34.90321413, "volume": 105.0}, {"date": "2011-12-16", "close": 34.24466292, "volume": 76.0}, {"date": "2011-12-19", "close": 30.95190687, "volume": 466.0}, {"date": "2011-12-20", "close": 28.97625324, "volume": 1482.0}, {"date": "2011-12-21", "close": 28.97625324, "volume": 190.0}, {"date": "2011-12-22", "close": 30.95190687, "volume": 91.0}, {"date": "2011-12-23", "close": 30.95190687, "volume": 19.0}, {"date": "2011-12-29", "close": 30.29335566, "volume": 233.0}, {"date": "2011-12-30", "close": 30.95190687, "volume": 144.0}, {"date": "2012-01-03", "close": 30.95190687, "volume": 285.0}, {"date": "2012-01-04", "close": 31.61045808, "volume": 243.0}, {"date": "2012-01-06", "close": 29.63480445, "volume": 387.0}, {"date": "2012-01-09", "close": 30.29335566, "volume": 793.0}, {"date": "2012-01-10", "close": 30.29335566, "volume": 210.0}, {"date": "2012-01-11", "close": 30.95190687, "volume": 2050.0}, {"date": "2012-01-12", "close": 30.29335566, "volume": 639.0}, {"date": "2012-01-13", "close": 30.95190687, "volume": 6867.0}, {"date": "2012-01-16", "close": 30.95190687, "volume": 2483.0}, {"date": "2012-01-17", "close": 30.29335566, "volume": 3113.0}, {"date": "2012-01-18", "close": 32.9275605, "volume": 3102.0}, {"date": "2012-01-19", "close": 35.56176534, "volume": 564.0}, {"date": "2012-01-20", "close": 34.24466292, "volume": 114.0}, {"date": "2012-01-23", "close": 35.56176534, "volume": 456.0}, {"date": "2012-01-24", "close": 35.56176534, "volume": 613.0}, {"date": "2012-01-25", "close": 32.9275605, "volume": 996.0}, {"date": "2012-01-27", "close": 32.9275605, "volume": 38.0}, {"date": "2012-01-30", "close": 32.9275605, "volume": 147.0}, {"date": "2012-01-31", "close": 34.90321413, "volume": 418.0}, {"date": "2012-02-01", "close": 34.24466292, "volume": 266.0}, {"date": "2012-02-02", "close": 36.22031655, "volume": 240.0}, {"date": "2012-02-03", "close": 38.19597018, "volume": 94.0}, {"date": "2012-02-06", "close": 37.53741897, "volume": 59.0}, {"date": "2012-02-07", "close": 39.5130726, "volume": 1898.0}, {"date": "2012-02-08", "close": 39.5130726, "volume": 266.0}, {"date": "2012-02-09", "close": 39.5130726, "volume": 665.0}, {"date": "2012-02-10", "close": 47.41568712, "volume": 2925.0}, {"date": "2012-02-13", "close": 44.12293107, "volume": 1305.0}, {"date": "2012-02-14", "close": 47.41568712, "volume": 1094.0}, {"date": "2012-02-15", "close": 47.41568712, "volume": 607.0}, {"date": "2012-02-16", "close": 43.46437986, "volume": 666.0}, {"date": "2012-02-17", "close": 39.5130726, "volume": 764.0}, {"date": "2012-02-20", "close": 39.5130726, "volume": 1128.0}, {"date": "2012-02-21", "close": 42.14727744, "volume": 641.0}, {"date": "2012-02-28", "close": 38.19597018, "volume": 354.0}, {"date": "2012-02-29", "close": 39.5130726, "volume": 5.0}, {"date": "2012-03-05", "close": 36.87886776, "volume": 28.0}, {"date": "2012-03-06", "close": 36.87886776, "volume": 109.0}, {"date": "2012-03-07", "close": 36.87886776, "volume": 15.0}, {"date": "2012-03-08", "close": 32.9275605, "volume": 152.0}, {"date": "2012-03-09", "close": 38.85452139, "volume": 319.0}, {"date": "2012-03-12", "close": 37.53741897, "volume": 380.0}, {"date": "2012-03-14", "close": 38.85452139, "volume": 380.0}, {"date": "2012-03-15", "close": 39.5130726, "volume": 33.0}, {"date": "2012-03-19", "close": 34.24466292, "volume": 228.0}, {"date": "2012-03-20", "close": 35.56176534, "volume": 281.0}, {"date": "2012-03-21", "close": 35.56176534, "volume": 1291.0}, {"date": "2012-03-23", "close": 34.24466292, "volume": 679.0}, {"date": "2012-03-27", "close": 33.58611171, "volume": 156.0}, {"date": "2012-03-30", "close": 32.9275605, "volume": 304.0}, {"date": "2012-04-02", "close": 29.63480445, "volume": 903.0}, {"date": "2012-04-03", "close": 29.63480445, "volume": 41.0}, {"date": "2012-04-04", "close": 31.61045808, "volume": 504.0}, {"date": "2012-04-05", "close": 31.61045808, "volume": 40.0}, {"date": "2012-04-10", "close": 31.61045808, "volume": 112.0}, {"date": "2012-04-11", "close": 30.29335566, "volume": 656.0}, {"date": "2012-04-12", "close": 34.24466292, "volume": 12.0}, {"date": "2012-04-18", "close": 32.9275605, "volume": 259.0}, {"date": "2012-04-19", "close": 32.9275605, "volume": 379.0}, {"date": "2012-04-20", "close": 32.26900929, "volume": 684.0}, {"date": "2012-04-23", "close": 28.97625324, "volume": 484.0}, {"date": "2012-04-26", "close": 28.97625324, "volume": 531.0}, {"date": "2012-04-30", "close": 28.97625324, "volume": 217.0}, {"date": "2012-05-01", "close": 27.65915082, "volume": 539.0}, {"date": "2012-05-02", "close": 28.31770203, "volume": 244.0}, {"date": "2012-05-03", "close": 28.31770203, "volume": 672.0}, {"date": "2012-05-07", "close": 23.70784356, "volume": 5855.0}, {"date": "2012-05-08", "close": 24.36639477, "volume": 311.0}, {"date": "2012-05-09", "close": 21.73218993, "volume": 2141.0}, {"date": "2012-05-10", "close": 21.73218993, "volume": 179.0}, {"date": "2012-05-11", "close": 23.04929235, "volume": 1154.0}, {"date": "2012-05-14", "close": 25.02494598, "volume": 1306.0}, {"date": "2012-05-15", "close": 24.36639477, "volume": 76.0}, {"date": "2012-05-17", "close": 22.39074114, "volume": 587.0}, {"date": "2012-05-18", "close": 23.04929235, "volume": 4539.0}, {"date": "2012-05-21", "close": 23.04929235, "volume": 129.0}, {"date": "2012-05-22", "close": 22.39074114, "volume": 494.0}, {"date": "2012-05-23", "close": 21.73218993, "volume": 99.0}, {"date": "2012-05-24", "close": 21.73218993, "volume": 3211.0}, {"date": "2012-05-25", "close": 21.07363872, "volume": 380.0}, {"date": "2012-05-30", "close": 19.7565363, "volume": 843.0}, {"date": "2012-05-31", "close": 19.7565363, "volume": 76.0}, {"date": "2012-06-04", "close": 19.7565363, "volume": 114.0}, {"date": "2012-06-07", "close": 19.7565363, "volume": 527.0}, {"date": "2012-06-08", "close": 19.7565363, "volume": 2202.0}, {"date": "2012-06-12", "close": 17.78088267, "volume": 873.0}, {"date": "2012-06-13", "close": 17.78088267, "volume": 429.0}, {"date": "2012-06-14", "close": 17.78088267, "volume": 205.0}, {"date": "2012-06-19", "close": 17.12233146, "volume": 311.0}, {"date": "2012-06-20", "close": 16.46378025, "volume": 273.0}, {"date": "2012-06-22", "close": 15.80522904, "volume": 683.0}, {"date": "2012-06-25", "close": 12.51247299, "volume": 3088.0}, {"date": "2012-06-26", "close": 12.775893474, "volume": 3303.0}, {"date": "2012-06-27", "close": 12.117342264, "volume": 6111.0}, {"date": "2012-06-28", "close": 11.458791054, "volume": 1310.0}, {"date": "2012-06-29", "close": 11.590501296, "volume": 2669.0}, {"date": "2012-07-02", "close": 11.590501296, "volume": 76.0}, {"date": "2012-07-03", "close": 11.722211538, "volume": 456.0}, {"date": "2012-07-04", "close": 12.249052506, "volume": 5694.0}, {"date": "2012-07-05", "close": 12.51247299, "volume": 569.0}, {"date": "2012-07-06", "close": 12.51247299, "volume": 726.0}, {"date": "2012-07-10", "close": 12.51247299, "volume": 400.0}, {"date": "2012-07-13", "close": 12.117342264, "volume": 152.0}, {"date": "2012-07-16", "close": 12.117342264, "volume": 76.0}, {"date": "2012-07-18", "close": 11.458791054, "volume": 304.0}, {"date": "2012-07-19", "close": 11.458791054, "volume": 592.0}, {"date": "2012-07-20", "close": 11.19537057, "volume": 873.0}, {"date": "2012-07-24", "close": 10.931950086, "volume": 226.0}, {"date": "2012-07-26", "close": 11.458791054, "volume": 646.0}, {"date": "2012-07-27", "close": 12.117342264, "volume": 2291.0}, {"date": "2012-07-30", "close": 12.380762748, "volume": 2581.0}, {"date": "2012-07-31", "close": 12.249052506, "volume": 76.0}, {"date": "2012-08-01", "close": 11.85392178, "volume": 422.0}, {"date": "2012-08-08", "close": 12.249052506, "volume": 1254.0}, {"date": "2012-08-10", "close": 11.985632022, "volume": 439.0}, {"date": "2012-08-13", "close": 11.985632022, "volume": 154.0}, {"date": "2012-08-15", "close": 12.249052506, "volume": 380.0}, {"date": "2012-08-16", "close": 12.249052506, "volume": 456.0}, {"date": "2012-08-20", "close": 12.117342264, "volume": 76.0}, {"date": "2012-08-21", "close": 11.985632022, "volume": 114.0}, {"date": "2012-08-22", "close": 11.590501296, "volume": 205.0}, {"date": "2012-08-24", "close": 11.85392178, "volume": 354.0}, {"date": "2012-08-27", "close": 11.85392178, "volume": 254.0}, {"date": "2012-08-28", "close": 12.380762748, "volume": 6241.0}, {"date": "2012-08-29", "close": 11.590501296, "volume": 1754.0}, {"date": "2012-08-30", "close": 11.19537057, "volume": 182.0}, {"date": "2012-08-31", "close": 11.590501296, "volume": 684.0}, {"date": "2012-09-03", "close": 11.85392178, "volume": 822.0}, {"date": "2012-09-05", "close": 10.53681936, "volume": 759.0}, {"date": "2012-09-06", "close": 10.53681936, "volume": 390.0}, {"date": "2012-09-12", "close": 10.53681936, "volume": 635.0}, {"date": "2012-09-14", "close": 8.429455488, "volume": 26.0}, {"date": "2012-09-17", "close": 9.21971694, "volume": 342.0}, {"date": "2012-09-19", "close": 9.21971694, "volume": 1534.0}, {"date": "2012-09-20", "close": 9.21971694, "volume": 759.0}, {"date": "2012-09-21", "close": 9.483137424, "volume": 76.0}, {"date": "2012-09-26", "close": 9.483137424, "volume": 266.0}, {"date": "2012-09-28", "close": 9.483137424, "volume": 351.0}, {"date": "2012-10-04", "close": 9.483137424, "volume": 1686.0}, {"date": "2012-10-08", "close": 11.327080812, "volume": 1795.0}, {"date": "2012-10-09", "close": 10.53681936, "volume": 1063.0}, {"date": "2012-10-10", "close": 10.668529602, "volume": 147.0}, {"date": "2012-10-11", "close": 10.800239844, "volume": 228.0}, {"date": "2012-10-12", "close": 11.590501296, "volume": 774.0}, {"date": "2012-10-15", "close": 11.590501296, "volume": 414.0}, {"date": "2012-10-17", "close": 11.722211538, "volume": 279.0}, {"date": "2012-10-18", "close": 11.85392178, "volume": 30.0}, {"date": "2012-10-22", "close": 11.590501296, "volume": 186.0}, {"date": "2012-10-23", "close": 11.590501296, "volume": 211.0}, {"date": "2012-10-25", "close": 10.800239844, "volume": 896.0}, {"date": "2012-10-26", "close": 10.53681936, "volume": 759.0}, {"date": "2012-10-29", "close": 10.53681936, "volume": 134.0}, {"date": "2012-10-30", "close": 10.53681936, "volume": 229.0}, {"date": "2012-11-01", "close": 10.53681936, "volume": 166.0}, {"date": "2012-11-05", "close": 10.405109118, "volume": 38.0}, {"date": "2012-11-13", "close": 10.273398876, "volume": 91.0}, {"date": "2012-11-14", "close": 9.21971694, "volume": 1471.0}, {"date": "2012-11-15", "close": 9.87826815, "volume": 366.0}, {"date": "2012-11-16", "close": 9.87826815, "volume": 14.0}, {"date": "2012-11-19", "close": 9.21971694, "volume": 1443.0}, {"date": "2012-11-22", "close": 9.87826815, "volume": 2463.0}, {"date": "2012-11-23", "close": 9.87826815, "volume": 10402.0}, {"date": "2012-11-26", "close": 11.19537057, "volume": 1292.0}, {"date": "2012-11-27", "close": 11.85392178, "volume": 2745.0}, {"date": "2012-11-28", "close": 12.51247299, "volume": 1468.0}, {"date": "2012-12-03", "close": 10.009978392, "volume": 607.0}, {"date": "2012-12-04", "close": 9.87826815, "volume": 1265.0}, {"date": "2012-12-05", "close": 9.351427182, "volume": 380.0}, {"date": "2012-12-06", "close": 10.141688634, "volume": 9124.0}, {"date": "2012-12-07", "close": 10.931950086, "volume": 3234.0}, {"date": "2012-12-10", "close": 9.87826815, "volume": 5070.0}, {"date": "2012-12-11", "close": 9.746557908, "volume": 3785.0}, {"date": "2012-12-12", "close": 10.141688634, "volume": 543.0}, {"date": "2012-12-13", "close": 9.351427182, "volume": 759.0}, {"date": "2012-12-17", "close": 8.824586214, "volume": 1462.0}, {"date": "2012-12-18", "close": 8.297745246, "volume": 2384.0}, {"date": "2012-12-19", "close": 8.166035004, "volume": 1293.0}, {"date": "2012-12-20", "close": 10.53681936, "volume": 11220.0}, {"date": "2012-12-21", "close": 21.73218993, "volume": 78085.0}, {"date": "2012-12-24", "close": 32.26900929, "volume": 108215.0}, {"date": "2012-12-27", "close": 28.97625324, "volume": 37629.0}, {"date": "2012-12-28", "close": 25.68349719, "volume": 39041.0}, {"date": "2012-12-31", "close": 25.68349719, "volume": 19961.0}, {"date": "2013-01-02", "close": 32.26900929, "volume": 26669.0}, {"date": "2013-01-03", "close": 31.61045808, "volume": 32857.0}, {"date": "2013-01-04", "close": 29.63480445, "volume": 9384.0}, {"date": "2013-01-07", "close": 29.63480445, "volume": 9866.0}, {"date": "2013-01-08", "close": 31.61045808, "volume": 44159.0}, {"date": "2013-01-09", "close": 29.63480445, "volume": 9010.0}, {"date": "2013-01-10", "close": 27.65915082, "volume": 8130.0}, {"date": "2013-01-11", "close": 33.58611171, "volume": 10794.0}, {"date": "2013-01-14", "close": 25.68349719, "volume": 58257.0}, {"date": "2013-01-15", "close": 24.36639477, "volume": 14016.0}, {"date": "2013-01-16", "close": 22.39074114, "volume": 6331.0}, {"date": "2013-01-17", "close": 23.04929235, "volume": 7668.0}, {"date": "2013-01-18", "close": 23.04929235, "volume": 5844.0}, {"date": "2013-01-21", "close": 21.73218993, "volume": 3210.0}, {"date": "2013-01-22", "close": 20.41508751, "volume": 4332.0}, {"date": "2013-01-23", "close": 20.41508751, "volume": 6965.0}, {"date": "2013-01-24", "close": 20.41508751, "volume": 9185.0}, {"date": "2013-01-25", "close": 19.09798509, "volume": 8079.0}, {"date": "2013-01-29", "close": 17.78088267, "volume": 4647.0}, {"date": "2013-01-30", "close": 19.09798509, "volume": 1423.0}, {"date": "2013-01-31", "close": 16.46378025, "volume": 9163.0}, {"date": "2013-02-01", "close": 16.46378025, "volume": 4202.0}, {"date": "2013-02-04", "close": 15.80522904, "volume": 4997.0}, {"date": "2013-02-05", "close": 16.46378025, "volume": 3097.0}, {"date": "2013-02-06", "close": 17.78088267, "volume": 8041.0}, {"date": "2013-02-07", "close": 15.14667783, "volume": 7364.0}, {"date": "2013-02-08", "close": 15.80522904, "volume": 835.0}, {"date": "2013-02-11", "close": 15.14667783, "volume": 1786.0}, {"date": "2013-02-12", "close": 13.82957541, "volume": 4204.0}, {"date": "2013-02-13", "close": 14.48812662, "volume": 1073.0}, {"date": "2013-02-14", "close": 14.48812662, "volume": 2481.0}, {"date": "2013-02-15", "close": 14.48812662, "volume": 29332.0}, {"date": "2013-02-18", "close": 13.039313958, "volume": 10245.0}, {"date": "2013-02-19", "close": 13.039313958, "volume": 4351.0}, {"date": "2013-02-20", "close": 14.48812662, "volume": 3574.0}, {"date": "2013-02-21", "close": 13.82957541, "volume": 4879.0}, {"date": "2013-02-22", "close": 13.82957541, "volume": 2807.0}, {"date": "2013-02-25", "close": 14.48812662, "volume": 4881.0}, {"date": "2013-02-26", "close": 16.46378025, "volume": 2814.0}, {"date": "2013-02-27", "close": 14.48812662, "volume": 6507.0}, {"date": "2013-02-28", "close": 13.82957541, "volume": 4309.0}, {"date": "2013-03-01", "close": 13.82957541, "volume": 1230.0}, {"date": "2013-03-04", "close": 13.1710242, "volume": 2600.0}, {"date": "2013-03-05", "close": 13.82957541, "volume": 38.0}, {"date": "2013-03-06", "close": 14.48812662, "volume": 2742.0}, {"date": "2013-03-07", "close": 14.48812662, "volume": 9915.0}, {"date": "2013-03-08", "close": 14.48812662, "volume": 4312.0}, {"date": "2013-03-11", "close": 14.48812662, "volume": 2928.0}, {"date": "2013-03-12", "close": 13.1710242, "volume": 6709.0}, {"date": "2013-03-13", "close": 12.644183232, "volume": 1471.0}, {"date": "2013-03-18", "close": 11.590501296, "volume": 8748.0}, {"date": "2013-03-19", "close": 13.1710242, "volume": 14478.0}, {"date": "2013-03-20", "close": 14.48812662, "volume": 1616.0}, {"date": "2013-03-21", "close": 13.82957541, "volume": 9935.0}, {"date": "2013-03-22", "close": 13.82957541, "volume": 3357.0}, {"date": "2013-03-25", "close": 12.775893474, "volume": 4631.0}, {"date": "2013-03-26", "close": 11.19537057, "volume": 3764.0}, {"date": "2013-03-27", "close": 11.063660328, "volume": 5428.0}, {"date": "2013-03-28", "close": 10.800239844, "volume": 1746.0}, {"date": "2013-04-02", "close": 10.668529602, "volume": 1357.0}, {"date": "2013-04-03", "close": 10.009978392, "volume": 1545.0}, {"date": "2013-04-04", "close": 9.87826815, "volume": 1949.0}, {"date": "2013-04-05", "close": 9.87826815, "volume": 268.0}, {"date": "2013-04-08", "close": 9.87826815, "volume": 3473.0}, {"date": "2013-04-09", "close": 9.614847666, "volume": 5259.0}, {"date": "2013-04-10", "close": 9.87826815, "volume": 95.0}, {"date": "2013-04-11", "close": 9.614847666, "volume": 2088.0}, {"date": "2013-04-15", "close": 10.53681936, "volume": 539.0}, {"date": "2013-04-16", "close": 10.53681936, "volume": 1321.0}, {"date": "2013-04-17", "close": 10.931950086, "volume": 1572.0}, {"date": "2013-04-18", "close": 9.483137424, "volume": 1890.0}, {"date": "2013-04-19", "close": 9.483137424, "volume": 1127.0}, {"date": "2013-04-22", "close": 8.956296456, "volume": 38.0}, {"date": "2013-04-26", "close": 9.21971694, "volume": 759.0}, {"date": "2013-05-01", "close": 8.56116573, "volume": 3522.0}, {"date": "2013-05-02", "close": 8.56116573, "volume": 1850.0}, {"date": "2013-05-03", "close": 8.56116573, "volume": 193.0}, {"date": "2013-05-06", "close": 9.21971694, "volume": 380.0}, {"date": "2013-05-07", "close": 10.668529602, "volume": 6375.0}, {"date": "2013-05-08", "close": 10.800239844, "volume": 1229.0}, {"date": "2013-05-09", "close": 9.746557908, "volume": 806.0}, {"date": "2013-05-10", "close": 10.009978392, "volume": 449.0}, {"date": "2013-05-13", "close": 11.063660328, "volume": 1596.0}, {"date": "2013-05-14", "close": 11.063660328, "volume": 111.0}, {"date": "2013-05-15", "close": 10.141688634, "volume": 586.0}, {"date": "2013-05-17", "close": 9.21971694, "volume": 1055.0}, {"date": "2013-05-23", "close": 9.088006698, "volume": 38.0}, {"date": "2013-05-24", "close": 7.90261452, "volume": 914.0}, {"date": "2013-05-27", "close": 7.770904278, "volume": 159.0}, {"date": "2013-05-28", "close": 6.453801858, "volume": 6001.0}, {"date": "2013-05-29", "close": 5.92696089, "volume": 1701.0}, {"date": "2013-05-30", "close": 5.26840968, "volume": 6780.0}, {"date": "2013-05-31", "close": 5.26840968, "volume": 4555.0}, {"date": "2013-06-03", "close": 5.136699438, "volume": 1052.0}, {"date": "2013-06-04", "close": 4.60985847, "volume": 1017.0}, {"date": "2013-06-05", "close": 5.26840968, "volume": 607.0}, {"date": "2013-06-06", "close": 5.400119922, "volume": 228.0}, {"date": "2013-06-07", "close": 5.26840968, "volume": 1898.0}, {"date": "2013-06-11", "close": 4.214727744, "volume": 6203.0}, {"date": "2013-06-12", "close": 4.214727744, "volume": 531.0}, {"date": "2013-06-13", "close": 4.083017502, "volume": 463.0}, {"date": "2013-06-14", "close": 4.083017502, "volume": 4418.0}, {"date": "2013-06-17", "close": 4.083017502, "volume": 2320.0}, {"date": "2013-06-18", "close": 3.95130726, "volume": 2362.0}, {"date": "2013-06-19", "close": 3.687886776, "volume": 3201.0}, {"date": "2013-06-20", "close": 3.424466292, "volume": 3194.0}, {"date": "2013-06-21", "close": 3.556176534, "volume": 1457.0}, {"date": "2013-06-24", "close": 3.819597018, "volume": 2086.0}, {"date": "2013-06-25", "close": 3.687886776, "volume": 1139.0}, {"date": "2013-06-26", "close": 3.95130726, "volume": 9536.0}, {"date": "2013-06-27", "close": 3.95130726, "volume": 304.0}, {"date": "2013-06-28", "close": 3.95130726, "volume": 2459.0}, {"date": "2013-07-02", "close": 3.819597018, "volume": 110.0}, {"date": "2013-07-03", "close": 3.95130726, "volume": 6365.0}, {"date": "2013-07-05", "close": 3.95130726, "volume": 1219.0}, {"date": "2013-07-08", "close": 3.95130726, "volume": 759.0}, {"date": "2013-07-09", "close": 3.819597018, "volume": 1134.0}, {"date": "2013-07-10", "close": 3.819597018, "volume": 1215.0}, {"date": "2013-07-11", "close": 3.95130726, "volume": 310.0}, {"date": "2013-07-12", "close": 3.95130726, "volume": 1746.0}, {"date": "2013-07-15", "close": 3.95130726, "volume": 645.0}, {"date": "2013-07-18", "close": 3.556176534, "volume": 456.0}, {"date": "2013-07-22", "close": 3.687886776, "volume": 1232.0}, {"date": "2013-07-24", "close": 3.95130726, "volume": 1145.0}, {"date": "2013-07-25", "close": 4.083017502, "volume": 6414.0}, {"date": "2013-07-29", "close": 3.95130726, "volume": 797.0}, {"date": "2013-08-05", "close": 3.95130726, "volume": 380.0}, {"date": "2013-08-06", "close": 4.346437986, "volume": 1221.0}, {"date": "2013-08-07", "close": 3.95130726, "volume": 953.0}, {"date": "2013-08-12", "close": 3.687886776, "volume": 494.0}, {"date": "2013-08-13", "close": 3.95130726, "volume": 1025.0}, {"date": "2013-08-14", "close": 3.687886776, "volume": 2581.0}, {"date": "2013-08-15", "close": 3.424466292, "volume": 6348.0}, {"date": "2013-08-16", "close": 3.424466292, "volume": 82.0}, {"date": "2013-08-19", "close": 3.029335566, "volume": 7373.0}, {"date": "2013-08-20", "close": 2.897625324, "volume": 295.0}, {"date": "2013-08-21", "close": 3.556176534, "volume": 3311.0}, {"date": "2013-08-22", "close": 3.819597018, "volume": 7762.0}, {"date": "2013-08-23", "close": 3.687886776, "volume": 2278.0}, {"date": "2013-08-26", "close": 3.29275605, "volume": 1435.0}, {"date": "2013-08-27", "close": 3.424466292, "volume": 911.0}, {"date": "2013-08-28", "close": 3.29275605, "volume": 1518.0}, {"date": "2013-08-29", "close": 3.556176534, "volume": 3290.0}, {"date": "2013-09-02", "close": 3.424466292, "volume": 7441.0}, {"date": "2013-09-03", "close": 3.29275605, "volume": 6166.0}, {"date": "2013-09-04", "close": 3.95130726, "volume": 9371.0}, {"date": "2013-09-05", "close": 4.60985847, "volume": 7008.0}, {"date": "2013-09-06", "close": 4.346437986, "volume": 5900.0}, {"date": "2013-09-09", "close": 3.95130726, "volume": 4077.0}, {"date": "2013-09-10", "close": 4.346437986, "volume": 1365.0}, {"date": "2013-09-11", "close": 5.400119922, "volume": 66843.0}, {"date": "2013-09-12", "close": 5.26840968, "volume": 20879.0}, {"date": "2013-09-13", "close": 5.004989196, "volume": 21799.0}, {"date": "2013-09-16", "close": 4.873278954, "volume": 10553.0}, {"date": "2013-09-17", "close": 4.346437986, "volume": 14918.0}, {"date": "2013-09-18", "close": 4.083017502, "volume": 17363.0}, {"date": "2013-09-19", "close": 4.083017502, "volume": 19155.0}, {"date": "2013-09-20", "close": 4.346437986, "volume": 15958.0}, {"date": "2013-09-23", "close": 4.214727744, "volume": 13734.0}, {"date": "2013-09-24", "close": 4.083017502, "volume": 4962.0}, {"date": "2013-09-25", "close": 3.687886776, "volume": 18501.0}, {"date": "2013-09-26", "close": 3.424466292, "volume": 27076.0}, {"date": "2013-09-27", "close": 3.29275605, "volume": 6965.0}, {"date": "2013-09-30", "close": 3.029335566, "volume": 26276.0}, {"date": "2013-10-01", "close": 3.161045808, "volume": 8731.0}, {"date": "2013-10-02", "close": 3.161045808, "volume": 2309.0}, {"date": "2013-10-03", "close": 3.819597018, "volume": 8495.0}, {"date": "2013-10-04", "close": 3.424466292, "volume": 3189.0}, {"date": "2013-10-07", "close": 3.29275605, "volume": 3999.0}, {"date": "2013-10-08", "close": 3.029335566, "volume": 3523.0}, {"date": "2013-10-09", "close": 3.556176534, "volume": 1876.0}, {"date": "2013-10-10", "close": 3.161045808, "volume": 2787.0}, {"date": "2013-10-11", "close": 3.161045808, "volume": 7081.0}, {"date": "2013-10-14", "close": 3.029335566, "volume": 3266.0}, {"date": "2013-10-15", "close": 3.161045808, "volume": 6667.0}, {"date": "2013-10-16", "close": 3.161045808, "volume": 4404.0}, {"date": "2013-10-17", "close": 3.29275605, "volume": 418.0}, {"date": "2013-10-18", "close": 3.29275605, "volume": 729.0}, {"date": "2013-10-22", "close": 2.897625324, "volume": 25881.0}, {"date": "2013-10-23", "close": 2.765915082, "volume": 1974.0}, {"date": "2013-10-24", "close": 2.765915082, "volume": 4176.0}, {"date": "2013-10-25", "close": 2.765915082, "volume": 1342.0}, {"date": "2013-10-28", "close": 2.502494598, "volume": 1764.0}, {"date": "2013-10-29", "close": 2.63420484, "volume": 7085.0}, {"date": "2013-10-30", "close": 2.63420484, "volume": 1043.0}, {"date": "2013-11-04", "close": 2.765915082, "volume": 683.0}, {"date": "2013-11-05", "close": 2.63420484, "volume": 850.0}, {"date": "2013-11-06", "close": 2.765915082, "volume": 342.0}, {"date": "2013-11-08", "close": 2.63420484, "volume": 209.0}, {"date": "2013-11-11", "close": 2.63420484, "volume": 171.0}, {"date": "2013-11-12", "close": 2.63420484, "volume": 371.0}, {"date": "2013-11-13", "close": 2.63420484, "volume": 382.0}, {"date": "2013-11-15", "close": 2.63420484, "volume": 182.0}, {"date": "2013-11-18", "close": 2.765915082, "volume": 3921.0}, {"date": "2013-11-19", "close": 2.765915082, "volume": 759.0}, {"date": "2013-11-20", "close": 2.63420484, "volume": 1426.0}, {"date": "2013-11-21", "close": 2.63420484, "volume": 767.0}, {"date": "2013-11-22", "close": 2.502494598, "volume": 644.0}, {"date": "2013-11-25", "close": 2.897625324, "volume": 1312.0}, {"date": "2013-11-26", "close": 2.897625324, "volume": 607.0}, {"date": "2013-11-27", "close": 2.63420484, "volume": 1384.0}, {"date": "2013-11-28", "close": 2.502494598, "volume": 2034.0}, {"date": "2013-11-29", "close": 2.502494598, "volume": 760.0}, {"date": "2013-12-04", "close": 2.107363872, "volume": 4054.0}, {"date": "2013-12-05", "close": 2.239074114, "volume": 2414.0}, {"date": "2013-12-06", "close": 2.502494598, "volume": 3986.0}, {"date": "2013-12-11", "close": 2.239074114, "volume": 228.0}, {"date": "2013-12-12", "close": 2.107363872, "volume": 1226.0}, {"date": "2013-12-16", "close": 2.239074114, "volume": 1366.0}, {"date": "2013-12-17", "close": 2.107363872, "volume": 380.0}, {"date": "2013-12-19", "close": 2.239074114, "volume": 3950.0}, {"date": "2013-12-27", "close": 2.239074114, "volume": 5027.0}, {"date": "2013-12-30", "close": 1.97565363, "volume": 266.0}, {"date": "2014-01-02", "close": 2.107363872, "volume": 8139.0}, {"date": "2014-01-03", "close": 1.97565363, "volume": 8172.0}, {"date": "2014-01-06", "close": 2.370784356, "volume": 1192.0}, {"date": "2014-01-07", "close": 2.502494598, "volume": 2267.0}, {"date": "2014-01-08", "close": 2.502494598, "volume": 380.0}, {"date": "2014-01-09", "close": 2.370784356, "volume": 2570.0}, {"date": "2014-01-10", "close": 2.239074114, "volume": 4567.0}, {"date": "2014-01-13", "close": 2.107363872, "volume": 7100.0}, {"date": "2014-01-14", "close": 1.97565363, "volume": 1549.0}, {"date": "2014-01-15", "close": 1.97565363, "volume": 4050.0}, {"date": "2014-01-16", "close": 1.97565363, "volume": 506.0}, {"date": "2014-01-17", "close": 1.712233146, "volume": 5023.0}, {"date": "2014-01-20", "close": 1.712233146, "volume": 7596.0}, {"date": "2014-01-21", "close": 1.843943388, "volume": 13879.0}, {"date": "2014-01-23", "close": 2.107363872, "volume": 4030.0}, {"date": "2014-01-28", "close": 1.712233146, "volume": 12509.0}, {"date": "2014-01-30", "close": 1.843943388, "volume": 476.0}, {"date": "2014-01-31", "close": 1.97565363, "volume": 1306.0}, {"date": "2014-02-03", "close": 1.580522904, "volume": 6451.0}, {"date": "2014-02-04", "close": 1.580522904, "volume": 702.0}, {"date": "2014-02-05", "close": 1.580522904, "volume": 759.0}, {"date": "2014-02-06", "close": 1.843943388, "volume": 1139.0}, {"date": "2014-02-10", "close": 1.712233146, "volume": 1139.0}, {"date": "2014-02-11", "close": 1.712233146, "volume": null}, {"date": "2014-02-12", "close": 1.448812662, "volume": 456.0}, {"date": "2014-02-13", "close": 1.580522904, "volume": 3675.0}, {"date": "2014-02-14", "close": 1.580522904, "volume": 3643.0}, {"date": "2014-02-17", "close": 1.712233146, "volume": 7961.0}, {"date": "2014-02-19", "close": 1.97565363, "volume": 16303.0}, {"date": "2014-02-21", "close": 2.370784356, "volume": 8625.0}, {"date": "2014-02-24", "close": 2.502494598, "volume": 3910.0}, {"date": "2014-02-25", "close": 1.712233146, "volume": 24261.0}, {"date": "2014-02-26", "close": 1.97565363, "volume": 12421.0}, {"date": "2014-02-27", "close": 1.97565363, "volume": 380.0}, {"date": "2014-02-28", "close": 1.712233146, "volume": 3135.0}, {"date": "2014-03-03", "close": 1.580522904, "volume": 9491.0}, {"date": "2014-03-04", "close": 1.843943388, "volume": 2701.0}, {"date": "2014-03-05", "close": 1.712233146, "volume": 1518.0}, {"date": "2014-03-06", "close": 1.843943388, "volume": 2619.0}, {"date": "2014-03-12", "close": 1.843943388, "volume": 1385.0}, {"date": "2014-03-14", "close": 1.843943388, "volume": 1898.0}, {"date": "2014-03-17", "close": 2.239074114, "volume": 6818.0}, {"date": "2014-03-18", "close": 1.843943388, "volume": 5262.0}, {"date": "2014-03-19", "close": 5.663540406, "volume": 823577.0}, {"date": "2014-03-20", "close": 5.136699438, "volume": 153971.0}, {"date": "2014-03-21", "close": 3.95130726, "volume": 124168.0}, {"date": "2014-03-24", "close": 3.556176534, "volume": 68261.0}, {"date": "2014-03-25", "close": 4.083017502, "volume": 47178.0}, {"date": "2014-03-26", "close": 3.687886776, "volume": 19877.0}, {"date": "2014-03-27", "close": 3.424466292, "volume": 8887.0}, {"date": "2014-03-28", "close": 3.424466292, "volume": 4421.0}, {"date": "2014-03-31", "close": 3.556176534, "volume": 11253.0}, {"date": "2014-04-01", "close": 3.819597018, "volume": 23257.0}, {"date": "2014-04-02", "close": 3.819597018, "volume": 3211.0}, {"date": "2014-04-03", "close": 3.424466292, "volume": 16835.0}, {"date": "2014-04-04", "close": 3.687886776, "volume": 9036.0}, {"date": "2014-04-07", "close": 3.424466292, "volume": 3916.0}, {"date": "2014-04-08", "close": 3.424466292, "volume": 1866.0}, {"date": "2014-04-09", "close": 3.161045808, "volume": 13019.0}, {"date": "2014-04-10", "close": 3.161045808, "volume": 4463.0}, {"date": "2014-04-11", "close": 2.765915082, "volume": 16087.0}, {"date": "2014-04-14", "close": 2.897625324, "volume": 759.0}, {"date": "2014-04-15", "close": 3.029335566, "volume": 5257.0}, {"date": "2014-04-16", "close": 3.29275605, "volume": 3829.0}, {"date": "2014-04-17", "close": 3.029335566, "volume": 1189.0}, {"date": "2014-04-22", "close": 3.161045808, "volume": 2037.0}, {"date": "2014-04-23", "close": 3.161045808, "volume": 4040.0}, {"date": "2014-04-24", "close": 3.029335566, "volume": 4597.0}, {"date": "2014-04-28", "close": 3.029335566, "volume": 1309.0}, {"date": "2014-04-29", "close": 3.29275605, "volume": 92150.0}, {"date": "2014-04-30", "close": 3.029335566, "volume": 7289.0}, {"date": "2014-05-01", "close": 3.161045808, "volume": 1043.0}, {"date": "2014-05-02", "close": 3.029335566, "volume": 3604.0}, {"date": "2014-05-05", "close": 3.029335566, "volume": 2361.0}, {"date": "2014-05-06", "close": 3.029335566, "volume": 5163.0}, {"date": "2014-05-07", "close": 2.897625324, "volume": 2441.0}, {"date": "2014-05-08", "close": 3.029335566, "volume": 5649.0}, {"date": "2014-05-09", "close": 3.029335566, "volume": 1952.0}, {"date": "2014-05-12", "close": 2.897625324, "volume": 2921.0}, {"date": "2014-05-13", "close": 3.029335566, "volume": 1366.0}, {"date": "2014-05-14", "close": 2.765915082, "volume": 5398.0}, {"date": "2014-05-15", "close": 2.897625324, "volume": 759.0}, {"date": "2014-05-16", "close": 2.897625324, "volume": 1898.0}, {"date": "2014-05-19", "close": 2.897625324, "volume": 435.0}, {"date": "2014-05-20", "close": 2.897625324, "volume": 421.0}, {"date": "2014-05-21", "close": 3.29275605, "volume": 83311.0}, {"date": "2014-05-22", "close": 3.029335566, "volume": 6300.0}, {"date": "2014-05-23", "close": 3.029335566, "volume": 18940.0}, {"date": "2014-05-26", "close": 3.029335566, "volume": 3113.0}, {"date": "2014-05-27", "close": 3.029335566, "volume": 797.0}, {"date": "2014-05-28", "close": 3.029335566, "volume": 4179.0}, {"date": "2014-05-29", "close": 3.029335566, "volume": 6084.0}, {"date": "2014-05-30", "close": 3.29275605, "volume": 6164.0}, {"date": "2014-06-02", "close": 3.161045808, "volume": 10242.0}, {"date": "2014-06-03", "close": 3.29275605, "volume": 4260.0}, {"date": "2014-06-04", "close": 3.161045808, "volume": 8121.0}, {"date": "2014-06-05", "close": 3.029335566, "volume": 2568.0}, {"date": "2014-06-06", "close": 3.161045808, "volume": 5808.0}, {"date": "2014-06-10", "close": 3.29275605, "volume": 3463.0}, {"date": "2014-06-11", "close": 3.161045808, "volume": 5756.0}, {"date": "2014-06-12", "close": 3.029335566, "volume": 2892.0}, {"date": "2014-06-13", "close": 3.161045808, "volume": 4906.0}, {"date": "2014-06-16", "close": 3.161045808, "volume": 10759.0}, {"date": "2014-06-17", "close": 3.161045808, "volume": 6960.0}, {"date": "2014-06-18", "close": 3.95130726, "volume": 6651.0}, {"date": "2014-06-19", "close": 3.556176534, "volume": 72257.0}, {"date": "2014-06-20", "close": 3.95130726, "volume": 69286.0}, {"date": "2014-06-23", "close": 3.556176534, "volume": 33851.0}, {"date": "2014-06-24", "close": 3.687886776, "volume": 26342.0}, {"date": "2014-06-25", "close": 3.687886776, "volume": 30188.0}, {"date": "2014-06-26", "close": 4.60985847, "volume": 65236.0}, {"date": "2014-06-27", "close": 4.214727744, "volume": 62715.0}, {"date": "2014-06-30", "close": 4.346437986, "volume": 19192.0}, {"date": "2014-07-01", "close": 4.214727744, "volume": 30051.0}, {"date": "2014-07-02", "close": 3.95130726, "volume": 25393.0}, {"date": "2014-07-03", "close": 3.819597018, "volume": 22357.0}, {"date": "2014-07-04", "close": 3.819597018, "volume": 40947.0}, {"date": "2014-07-07", "close": 3.687886776, "volume": 10424.0}, {"date": "2014-07-08", "close": 3.819597018, "volume": 266.0}, {"date": "2014-07-09", "close": 3.687886776, "volume": 13074.0}, {"date": "2014-07-10", "close": 3.687886776, "volume": 5184.0}, {"date": "2014-07-11", "close": 4.346437986, "volume": 83102.0}, {"date": "2014-07-14", "close": 4.083017502, "volume": 15558.0}, {"date": "2014-07-15", "close": 4.083017502, "volume": 7906.0}, {"date": "2014-07-16", "close": 4.083017502, "volume": 7909.0}, {"date": "2014-07-17", "close": 4.478148228, "volume": 21536.0}, {"date": "2014-07-18", "close": 4.346437986, "volume": 11550.0}, {"date": "2014-07-21", "close": 5.26840968, "volume": 64260.0}, {"date": "2014-07-22", "close": 4.214727744, "volume": 86285.0}, {"date": "2014-07-23", "close": 4.346437986, "volume": 11556.0}, {"date": "2014-07-24", "close": 4.346437986, "volume": 17078.0}, {"date": "2014-07-25", "close": 4.214727744, "volume": 19646.0}, {"date": "2014-07-28", "close": 4.214727744, "volume": 18091.0}, {"date": "2014-07-29", "close": 3.95130726, "volume": 14935.0}, {"date": "2014-07-30", "close": 3.161045808, "volume": 57325.0}, {"date": "2014-07-31", "close": 3.29275605, "volume": 19440.0}, {"date": "2014-08-01", "close": 3.161045808, "volume": 7482.0}, {"date": "2014-08-04", "close": 3.161045808, "volume": 9511.0}, {"date": "2014-08-05", "close": 3.029335566, "volume": 9794.0}, {"date": "2014-08-06", "close": 3.029335566, "volume": 2989.0}, {"date": "2014-08-07", "close": 2.897625324, "volume": 539.0}, {"date": "2014-08-08", "close": 2.239074114, "volume": 29665.0}, {"date": "2014-08-11", "close": 2.502494598, "volume": 3293.0}, {"date": "2014-08-12", "close": 2.370784356, "volume": 18725.0}, {"date": "2014-08-13", "close": 2.63420484, "volume": 10679.0}, {"date": "2014-08-14", "close": 2.239074114, "volume": 5744.0}, {"date": "2014-08-15", "close": 2.239074114, "volume": 11653.0}, {"date": "2014-08-18", "close": 2.107363872, "volume": 2249.0}, {"date": "2014-08-19", "close": 2.107363872, "volume": 16064.0}, {"date": "2014-08-20", "close": 2.107363872, "volume": 9230.0}, {"date": "2014-08-21", "close": 2.107363872, "volume": 3092.0}, {"date": "2014-08-22", "close": 2.107363872, "volume": 3417.0}, {"date": "2014-08-25", "close": 2.107363872, "volume": 1883.0}, {"date": "2014-08-26", "close": 2.107363872, "volume": 5767.0}, {"date": "2014-08-27", "close": 2.107363872, "volume": 16.0}, {"date": "2014-08-28", "close": 2.239074114, "volume": 471.0}, {"date": "2014-08-29", "close": 2.239074114, "volume": 2711.0}, {"date": "2014-09-01", "close": 2.107363872, "volume": 3819.0}, {"date": "2014-09-02", "close": 2.107363872, "volume": 1747.0}, {"date": "2014-09-03", "close": 2.107363872, "volume": 6229.0}, {"date": "2014-09-04", "close": 1.712233146, "volume": 34760.0}, {"date": "2014-09-05", "close": 1.580522904, "volume": 26463.0}, {"date": "2014-09-08", "close": 1.580522904, "volume": 4041.0}, {"date": "2014-09-09", "close": 1.712233146, "volume": 12639.0}, {"date": "2014-09-10", "close": 1.843943388, "volume": 759.0}, {"date": "2014-09-11", "close": 1.712233146, "volume": 8601.0}, {"date": "2014-09-12", "close": 1.712233146, "volume": 304.0}, {"date": "2014-09-15", "close": 1.712233146, "volume": 6365.0}, {"date": "2014-09-16", "close": 1.843943388, "volume": 11158.0}, {"date": "2014-09-17", "close": 1.843943388, "volume": 1969.0}, {"date": "2014-09-18", "close": 1.712233146, "volume": 662.0}, {"date": "2014-09-19", "close": 1.580522904, "volume": 2093.0}, {"date": "2014-09-22", "close": 1.580522904, "volume": 159.0}, {"date": "2014-09-23", "close": 1.580522904, "volume": 229.0}, {"date": "2014-09-24", "close": 1.580522904, "volume": 1139.0}, {"date": "2014-09-25", "close": 1.580522904, "volume": 3698.0}, {"date": "2014-09-26", "close": 1.580522904, "volume": 10513.0}, {"date": "2014-10-02", "close": 1.448812662, "volume": 3417.0}, {"date": "2014-10-03", "close": 1.31710242, "volume": 46224.0}, {"date": "2014-10-07", "close": 1.31710242, "volume": 2141.0}, {"date": "2014-10-08", "close": 1.31710242, "volume": 21239.0}, {"date": "2014-10-09", "close": 1.712233146, "volume": 6221.0}, {"date": "2014-10-10", "close": 1.580522904, "volume": 1197.0}, {"date": "2014-10-13", "close": 1.580522904, "volume": 1521.0}, {"date": "2014-10-15", "close": 1.448812662, "volume": 6879.0}, {"date": "2014-10-16", "close": 1.580522904, "volume": 3796.0}, {"date": "2014-10-17", "close": 1.448812662, "volume": 691.0}, {"date": "2014-10-20", "close": 1.448812662, "volume": 607.0}, {"date": "2014-10-23", "close": 1.448812662, "volume": 5844.0}, {"date": "2014-10-27", "close": 1.448812662, "volume": 3037.0}, {"date": "2014-10-28", "close": 1.448812662, "volume": 2840.0}, {"date": "2014-10-29", "close": 1.448812662, "volume": 683.0}, {"date": "2014-10-30", "close": 1.448812662, "volume": 197.0}, {"date": "2014-11-03", "close": 1.31710242, "volume": 1262.0}, {"date": "2014-11-04", "close": 1.31710242, "volume": 3037.0}, {"date": "2014-11-05", "close": 1.448812662, "volume": 1908.0}, {"date": "2014-11-06", "close": 1.580522904, "volume": 3810.0}, {"date": "2014-11-07", "close": 1.31710242, "volume": 4750.0}, {"date": "2014-11-10", "close": 1.31710242, "volume": 4917.0}, {"date": "2014-11-14", "close": 1.053681936, "volume": 11863.0}, {"date": "2014-11-27", "close": 1.053681936, "volume": 936.0}, {"date": "2014-11-28", "close": 1.053681936, "volume": 1602.0}, {"date": "2014-12-02", "close": 1.053681936, "volume": 2870.0}, {"date": "2014-12-03", "close": 1.053681936, "volume": 6.0}, {"date": "2014-12-04", "close": 1.053681936, "volume": 2050.0}, {"date": "2014-12-05", "close": 0.921971694, "volume": 9907.0}, {"date": "2014-12-08", "close": 0.921971694, "volume": 1084.0}, {"date": "2014-12-09", "close": 0.790261452, "volume": 213.0}, {"date": "2014-12-10", "close": 0.790261452, "volume": 2311.0}, {"date": "2014-12-11", "close": 0.790261452, "volume": 5585.0}, {"date": "2014-12-19", "close": 0.790261452, "volume": 10834.0}, {"date": "2014-12-22", "close": 0.790261452, "volume": 911.0}, {"date": "2014-12-29", "close": 0.921971694, "volume": 1932.0}, {"date": "2015-01-02", "close": 0.790261452, "volume": 1303.0}, {"date": "2015-01-06", "close": 0.790261452, "volume": 4176.0}, {"date": "2015-01-09", "close": 0.921971694, "volume": 557.0}, {"date": "2015-01-12", "close": 0.790261452, "volume": 3379.0}, {"date": "2015-01-13", "close": 0.921971694, "volume": 4252.0}, {"date": "2015-01-15", "close": 0.921971694, "volume": 3037.0}, {"date": "2015-01-16", "close": 1.185392178, "volume": 7502.0}, {"date": "2015-01-22", "close": 0.790261452, "volume": 20323.0}, {"date": "2015-01-23", "close": 0.921971694, "volume": 2771.0}, {"date": "2015-01-27", "close": 0.790261452, "volume": 380.0}, {"date": "2015-01-29", "close": 0.65855121, "volume": 4244.0}, {"date": "2015-02-09", "close": 0.65855121, "volume": 2408.0}, {"date": "2015-02-10", "close": 0.65855121, "volume": 6748.0}, {"date": "2015-02-12", "close": 0.790261452, "volume": 16715.0}, {"date": "2015-02-13", "close": 0.65855121, "volume": 1201.0}, {"date": "2015-02-16", "close": 0.65855121, "volume": 2051.0}, {"date": "2015-02-19", "close": 0.65855121, "volume": 285.0}, {"date": "2015-02-20", "close": 0.65855121, "volume": 266.0}, {"date": "2015-03-02", "close": 0.65855121, "volume": 1020.0}, {"date": "2015-03-06", "close": 0.65855121, "volume": 182.0}, {"date": "2015-03-10", "close": 0.65855121, "volume": 17729.0}, {"date": "2015-03-12", "close": 0.65855121, "volume": 1391.0}, {"date": "2015-03-18", "close": 0.65855121, "volume": 7611.0}, {"date": "2015-03-23", "close": 0.790261452, "volume": 3796.0}, {"date": "2015-03-24", "close": 0.921971694, "volume": 17463.0}, {"date": "2015-03-25", "close": 0.921971694, "volume": 20804.0}, {"date": "2015-03-26", "close": 1.053681936, "volume": 6833.0}, {"date": "2015-03-27", "close": 0.921971694, "volume": 7857.0}, {"date": "2015-03-31", "close": 0.921971694, "volume": 1493.0}, {"date": "2015-04-07", "close": 0.921971694, "volume": 1139.0}, {"date": "2015-04-09", "close": 0.921971694, "volume": 19188.0}, {"date": "2015-04-15", "close": 0.65855121, "volume": 12193.0}, {"date": "2015-04-20", "close": 0.65855121, "volume": 23296.0}, {"date": "2015-04-21", "close": 0.65855121, "volume": 3796.0}, {"date": "2015-04-22", "close": 0.65855121, "volume": 380.0}, {"date": "2015-04-23", "close": 0.921971694, "volume": 60704.0}, {"date": "2015-04-24", "close": 0.790261452, "volume": 21006.0}, {"date": "2015-04-27", "close": 0.790261452, "volume": 5315.0}, {"date": "2015-04-28", "close": 0.790261452, "volume": 2278.0}, {"date": "2015-04-29", "close": 0.790261452, "volume": 9870.0}, {"date": "2015-04-30", "close": 0.790261452, "volume": 4935.0}, {"date": "2015-05-01", "close": 0.790261452, "volume": 8162.0}, {"date": "2015-05-04", "close": 0.65855121, "volume": 1139.0}, {"date": "2015-05-05", "close": 0.790261452, "volume": 2009.0}, {"date": "2015-05-07", "close": 1.053681936, "volume": 11048.0}, {"date": "2015-05-08", "close": 1.053681936, "volume": 39756.0}, {"date": "2015-05-11", "close": 1.053681936, "volume": 9850.0}, {"date": "2015-05-15", "close": 0.921971694, "volume": 10709.0}, {"date": "2015-05-18", "close": 1.053681936, "volume": 2278.0}, {"date": "2015-05-19", "close": 0.921971694, "volume": 228.0}, {"date": "2015-05-20", "close": 0.921971694, "volume": 1518.0}, {"date": "2015-05-21", "close": 0.921971694, "volume": 2564.0}, {"date": "2015-05-22", "close": 1.053681936, "volume": 20727.0}, {"date": "2015-05-25", "close": 0.921971694, "volume": 15322.0}, {"date": "2015-05-26", "close": 0.790261452, "volume": 3037.0}, {"date": "2015-05-27", "close": 0.921971694, "volume": 14566.0}, {"date": "2015-06-01", "close": 0.65855121, "volume": 39189.0}, {"date": "2015-06-02", "close": 0.790261452, "volume": 97959.0}, {"date": "2015-06-04", "close": 0.790261452, "volume": 45011.0}, {"date": "2015-06-05", "close": 0.790261452, "volume": 1415.0}, {"date": "2015-06-10", "close": 0.65855121, "volume": 630.0}, {"date": "2015-06-11", "close": 0.790261452, "volume": 10629.0}, {"date": "2015-06-12", "close": 0.65855121, "volume": 89216.0}, {"date": "2015-06-15", "close": 0.526840968, "volume": 27702.0}, {"date": "2015-06-16", "close": 0.526840968, "volume": 16324.0}, {"date": "2015-06-18", "close": 0.395130726, "volume": 39683.0}, {"date": "2015-06-19", "close": 0.526840968, "volume": 8970.0}, {"date": "2015-06-22", "close": 0.526840968, "volume": 265.0}, {"date": "2015-06-24", "close": 0.526840968, "volume": 4025.0}, {"date": "2015-06-25", "close": 0.526840968, "volume": 21259.0}, {"date": "2015-06-26", "close": 0.526840968, "volume": 10813.0}, {"date": "2015-06-29", "close": 0.526840968, "volume": 5960.0}, {"date": "2015-06-30", "close": 0.395130726, "volume": 74034.0}, {"date": "2015-07-03", "close": 0.526840968, "volume": 40203.0}, {"date": "2015-07-07", "close": 0.526840968, "volume": 2236.0}, {"date": "2015-07-09", "close": 0.526840968, "volume": 3151.0}, {"date": "2015-07-14", "close": 0.526840968, "volume": 8215.0}, {"date": "2015-07-15", "close": 0.526840968, "volume": 27196.0}, {"date": "2015-07-16", "close": 0.526840968, "volume": 25222.0}, {"date": "2015-07-21", "close": 0.526840968, "volume": 76.0}, {"date": "2015-07-22", "close": 0.526840968, "volume": 49214.0}, {"date": "2015-07-24", "close": 0.526840968, "volume": 6515.0}, {"date": "2015-07-28", "close": 0.526840968, "volume": 30749.0}, {"date": "2015-07-31", "close": 0.526840968, "volume": 8.0}, {"date": "2015-08-03", "close": 0.526840968, "volume": 6774.0}, {"date": "2015-08-05", "close": 0.526840968, "volume": 860.0}, {"date": "2015-08-06", "close": 0.395130726, "volume": 1144.0}, {"date": "2015-08-12", "close": 0.526840968, "volume": 7098.0}, {"date": "2015-08-13", "close": 0.395130726, "volume": 7655.0}, {"date": "2015-08-17", "close": 0.395130726, "volume": 1268.0}, {"date": "2015-08-18", "close": 0.526840968, "volume": 15185.0}, {"date": "2015-08-19", "close": 0.526840968, "volume": 166898.0}, {"date": "2015-08-20", "close": 0.65855121, "volume": 3037.0}, {"date": "2015-08-24", "close": 0.526840968, "volume": 30107.0}, {"date": "2015-08-31", "close": 0.395130726, "volume": 759.0}, {"date": "2015-09-02", "close": 0.395130726, "volume": 1796.0}, {"date": "2015-09-03", "close": 0.395130726, "volume": 342.0}, {"date": "2015-09-07", "close": 0.395130726, "volume": 1898.0}, {"date": "2015-09-10", "close": 0.526840968, "volume": 1139.0}, {"date": "2015-09-15", "close": 0.526840968, "volume": 342.0}, {"date": "2015-09-16", "close": 0.395130726, "volume": 5315.0}, {"date": "2015-09-17", "close": 0.526840968, "volume": 115152.0}, {"date": "2015-09-18", "close": 0.526840968, "volume": 10330.0}, {"date": "2015-09-24", "close": 0.526840968, "volume": 1139.0}, {"date": "2015-09-29", "close": 0.526840968, "volume": 3796.0}, {"date": "2015-10-12", "close": 0.395130726, "volume": 1139.0}, {"date": "2015-10-14", "close": 0.526840968, "volume": 7592.0}, {"date": "2015-10-15", "close": 0.526840968, "volume": 29838.0}, {"date": "2015-10-16", "close": 0.395130726, "volume": 258.0}, {"date": "2015-10-26", "close": 0.395130726, "volume": 1898.0}, {"date": "2015-10-29", "close": 0.395130726, "volume": 1139.0}, {"date": "2015-10-30", "close": 0.395130726, "volume": 759.0}, {"date": "2015-11-02", "close": 0.395130726, "volume": 1898.0}, {"date": "2015-11-05", "close": 0.395130726, "volume": 1898.0}, {"date": "2015-11-06", "close": 0.395130726, "volume": 941.0}, {"date": "2015-11-10", "close": 0.395130726, "volume": 1898.0}, {"date": "2015-11-18", "close": 0.395130726, "volume": 1898.0}, {"date": "2015-11-20", "close": 0.395130726, "volume": 1518.0}, {"date": "2015-11-24", "close": 0.395130726, "volume": 8435.0}, {"date": "2015-11-26", "close": 0.263420484, "volume": 62661.0}, {"date": "2015-11-27", "close": 0.395130726, "volume": 7441.0}, {"date": "2015-11-30", "close": 0.263420484, "volume": 844.0}, {"date": "2015-12-07", "close": 0.263420484, "volume": 4897.0}, {"date": "2015-12-17", "close": 0.263420484, "volume": 152.0}, {"date": "2015-12-18", "close": 0.263420484, "volume": 1686.0}, {"date": "2015-12-21", "close": 0.263420484, "volume": 759.0}, {"date": "2015-12-22", "close": 0.395130726, "volume": 15.0}, {"date": "2015-12-29", "close": 0.263420484, "volume": 1567.0}, {"date": "2016-01-04", "close": 0.263420484, "volume": 159.0}, {"date": "2016-01-07", "close": 0.263420484, "volume": 1898.0}, {"date": "2016-01-12", "close": 0.263420484, "volume": 1518.0}, {"date": "2016-01-13", "close": 0.263420484, "volume": 12338.0}, {"date": "2016-01-18", "close": 0.263420484, "volume": 2278.0}, {"date": "2016-01-19", "close": 0.263420484, "volume": 1898.0}, {"date": "2016-01-20", "close": 0.263420484, "volume": 5300.0}, {"date": "2016-01-28", "close": 0.263420484, "volume": 2225.0}, {"date": "2016-02-01", "close": 0.263420484, "volume": 926.0}, {"date": "2016-02-02", "close": 0.263420484, "volume": 319.0}, {"date": "2016-02-10", "close": 0.263420484, "volume": 30370.0}, {"date": "2016-02-17", "close": 0.263420484, "volume": 2278.0}, {"date": "2016-02-26", "close": 0.395130726, "volume": 15944.0}, {"date": "2016-03-02", "close": 0.263420484, "volume": 14934.0}, {"date": "2016-03-07", "close": 0.263420484, "volume": 531.0}, {"date": "2016-03-11", "close": 0.395130726, "volume": 370050.0}, {"date": "2016-03-14", "close": 0.526840968, "volume": 35722.0}, {"date": "2016-03-15", "close": 0.526840968, "volume": 27143.0}, {"date": "2016-03-16", "close": 0.65855121, "volume": 3796.0}, {"date": "2016-03-17", "close": 0.395130726, "volume": 105056.0}, {"date": "2016-03-21", "close": 0.57228, "volume": 27527.0}, {"date": "2016-03-22", "close": 0.57228, "volume": 599.0}, {"date": "2016-03-23", "close": 0.42921, "volume": 79472.0}, {"date": "2016-03-24", "close": 0.42921, "volume": 12495.0}, {"date": "2016-03-30", "close": 0.42921, "volume": 6102.0}, {"date": "2016-03-31", "close": 0.42921, "volume": 2097.0}, {"date": "2016-04-04", "close": 0.42921, "volume": 2272.0}, {"date": "2016-04-06", "close": 0.42921, "volume": 909.0}, {"date": "2016-04-12", "close": 0.28614, "volume": 4224.0}, {"date": "2016-04-13", "close": 0.28614, "volume": 1817.0}, {"date": "2016-04-18", "close": 0.28614, "volume": 6308.0}, {"date": "2016-04-19", "close": 0.28614, "volume": 2747.0}, {"date": "2016-04-20", "close": 0.28614, "volume": 3728.0}, {"date": "2016-04-22", "close": 0.28614, "volume": 3495.0}, {"date": "2016-04-26", "close": 0.28614, "volume": 3495.0}, {"date": "2016-04-28", "close": 0.28614, "volume": 699.0}, {"date": "2016-05-02", "close": 0.28614, "volume": 13979.0}, {"date": "2016-05-03", "close": 0.28614, "volume": 1272.0}, {"date": "2016-05-16", "close": 0.28614, "volume": 51723.0}, {"date": "2016-05-17", "close": 0.28614, "volume": 23415.0}, {"date": "2016-05-18", "close": 0.28614, "volume": 16558.0}, {"date": "2016-05-20", "close": 0.28614, "volume": 1362.0}, {"date": "2016-05-24", "close": 0.42921, "volume": 34997.0}, {"date": "2016-05-25", "close": 0.42921, "volume": 362.0}, {"date": "2016-05-27", "close": 0.28614, "volume": 7689.0}, {"date": "2016-05-30", "close": 0.28614, "volume": 161.0}, {"date": "2016-06-02", "close": 0.28614, "volume": 93220.0}, {"date": "2016-06-03", "close": 0.28614, "volume": 1747.0}, {"date": "2016-06-07", "close": 0.28614, "volume": 227.0}, {"date": "2016-06-09", "close": 0.28614, "volume": 6570.0}, {"date": "2016-06-20", "close": 0.42921, "volume": 22231.0}, {"date": "2016-06-21", "close": 0.42921, "volume": 41938.0}, {"date": "2016-06-22", "close": 0.28614, "volume": 412.0}, {"date": "2016-06-24", "close": 0.28614, "volume": 2376.0}, {"date": "2016-06-27", "close": 0.28614, "volume": 6067.0}, {"date": "2016-06-29", "close": 0.28614, "volume": 315.0}, {"date": "2016-06-30", "close": 0.28614, "volume": 2097.0}, {"date": "2016-07-06", "close": 0.28614, "volume": 249788.0}, {"date": "2016-07-07", "close": 0.28614, "volume": 17562.0}, {"date": "2016-07-08", "close": 0.28614, "volume": 2578.0}, {"date": "2016-07-13", "close": 0.14307, "volume": 11533.0}, {"date": "2016-07-18", "close": 0.28614, "volume": 28094.0}, {"date": "2016-07-20", "close": 0.28614, "volume": 53234.0}, {"date": "2016-07-21", "close": 0.28614, "volume": 15063.0}, {"date": "2016-07-26", "close": 0.28614, "volume": 7255.0}, {"date": "2016-07-28", "close": 0.28614, "volume": 0.0}, {"date": "2016-07-29", "close": 0.28614, "volume": 19311.0}, {"date": "2016-08-02", "close": 0.28614, "volume": 11051.0}, {"date": "2016-08-03", "close": 0.28614, "volume": 9093.0}, {"date": "2016-08-04", "close": 0.28614, "volume": 6990.0}, {"date": "2016-08-09", "close": 0.28614, "volume": 4893.0}, {"date": "2016-08-10", "close": 0.28614, "volume": 2182.0}, {"date": "2016-08-11", "close": 0.28614, "volume": 11959.0}, {"date": "2016-08-12", "close": 0.28614, "volume": 1678.0}, {"date": "2016-08-15", "close": 0.28614, "volume": 365.0}, {"date": "2016-08-16", "close": 0.28614, "volume": 16026.0}, {"date": "2016-08-17", "close": 0.28614, "volume": 4851.0}, {"date": "2016-09-01", "close": 0.14307, "volume": 40330.0}, {"date": "2016-09-05", "close": 0.28614, "volume": 17474.0}, {"date": "2016-09-06", "close": 0.14307, "volume": 4185.0}, {"date": "2016-09-07", "close": 0.14307, "volume": 31016.0}, {"date": "2016-09-14", "close": 0.28614, "volume": 6797.0}, {"date": "2016-09-15", "close": 0.28614, "volume": 4648.0}, {"date": "2016-09-16", "close": 0.28614, "volume": 22454.0}, {"date": "2016-09-19", "close": 0.28614, "volume": 20270.0}, {"date": "2017-11-02", "close": 0.014307, "volume": 4448770.0}, {"date": "2017-11-03", "close": 0.0133532, "volume": 4913265.0}, {"date": "2017-11-06", "close": 0.0123994, "volume": 3576219.0}, {"date": "2017-11-07", "close": 0.014307, "volume": 4588073.0}, {"date": "2017-11-08", "close": 0.0133532, "volume": 984682.0}, {"date": "2017-11-09", "close": 0.0133532, "volume": 3150551.0}, {"date": "2017-11-10", "close": 0.0133532, "volume": 1331701.0}, {"date": "2017-11-13", "close": 0.0133532, "volume": 851561.0}, {"date": "2017-11-14", "close": 0.014307, "volume": 2134343.0}, {"date": "2017-11-15", "close": 0.014307, "volume": 4235146.0}, {"date": "2017-11-16", "close": 0.0133532, "volume": 423009.0}, {"date": "2017-11-20", "close": 0.014307, "volume": 13979.0}, {"date": "2017-11-21", "close": 0.014307, "volume": 907004.0}, {"date": "2017-11-22", "close": 0.014307, "volume": 688935.0}, {"date": "2017-11-23", "close": 0.014307, "volume": 2053704.0}, {"date": "2017-11-24", "close": 0.014307, "volume": 936342.0}, {"date": "2017-11-27", "close": 0.014307, "volume": 1826462.0}, {"date": "2017-11-28", "close": 0.014307, "volume": 2163458.0}, {"date": "2017-11-29", "close": 0.014307, "volume": 524219.0}, {"date": "2017-11-30", "close": 0.014307, "volume": 970831.0}, {"date": "2017-12-01", "close": 0.014307, "volume": 31199.0}, {"date": "2017-12-04", "close": 0.014307, "volume": 307542.0}, {"date": "2017-12-05", "close": 0.014307, "volume": 1123102.0}, {"date": "2017-12-06", "close": 0.0152608, "volume": 2616456.0}, {"date": "2017-12-07", "close": 0.0152608, "volume": 1272614.0}, {"date": "2017-12-08", "close": 0.0152608, "volume": 923278.0}, {"date": "2017-12-11", "close": 0.0152608, "volume": 157266.0}, {"date": "2017-12-12", "close": 0.0152608, "volume": 1337545.0}, {"date": "2017-12-13", "close": 0.014307, "volume": 2855395.0}, {"date": "2017-12-14", "close": 0.0152608, "volume": 6989.0}, {"date": "2017-12-15", "close": 0.014307, "volume": 2690990.0}, {"date": "2017-12-18", "close": 0.0152608, "volume": 1106822.0}, {"date": "2017-12-19", "close": 0.0152608, "volume": 1414557.0}, {"date": "2017-12-20", "close": 0.0152608, "volume": 1083778.0}, {"date": "2017-12-21", "close": 0.0152608, "volume": 71757.0}, {"date": "2017-12-27", "close": 0.0152608, "volume": 325016.0}, {"date": "2017-12-29", "close": 0.0152608, "volume": 165548.0}, {"date": "2018-01-02", "close": 0.0152608, "volume": 1048438.0}, {"date": "2018-01-03", "close": 0.0152608, "volume": 1516436.0}, {"date": "2018-01-05", "close": 0.0162146, "volume": 1904033.0}, {"date": "2018-01-08", "close": 0.0162146, "volume": 1121777.0}, {"date": "2018-01-09", "close": 0.0162146, "volume": 136297.0}, {"date": "2018-01-10", "close": 0.0152608, "volume": 227246.0}, {"date": "2018-01-12", "close": 0.0152608, "volume": 3941276.0}, {"date": "2018-01-15", "close": 0.0162146, "volume": 1157459.0}, {"date": "2018-01-16", "close": 0.0152608, "volume": 273211.0}, {"date": "2018-01-17", "close": 0.0162146, "volume": 629063.0}, {"date": "2018-01-18", "close": 0.0181222, "volume": 3657094.0}, {"date": "2018-01-19", "close": 0.019076, "volume": 209688.0}, {"date": "2018-01-22", "close": 0.019076, "volume": 668325.0}, {"date": "2018-01-23", "close": 0.019076, "volume": 1529045.0}, {"date": "2018-01-24", "close": 0.0181222, "volume": 727012.0}, {"date": "2018-01-25", "close": 0.0181222, "volume": 691069.0}, {"date": "2018-01-29", "close": 0.019076, "volume": 11418761.0}, {"date": "2018-01-30", "close": 0.0181222, "volume": 1865099.0}, {"date": "2018-01-31", "close": 0.0181222, "volume": 159480.0}, {"date": "2018-02-01", "close": 0.0181222, "volume": 534362.0}, {"date": "2018-02-02", "close": 0.0181222, "volume": 768031.0}, {"date": "2018-02-05", "close": 0.0171684, "volume": 956609.0}, {"date": "2018-02-06", "close": 0.0162146, "volume": 2197799.0}, {"date": "2018-02-07", "close": 0.0181222, "volume": 694985.0}, {"date": "2018-02-08", "close": 0.0181222, "volume": 34490.0}, {"date": "2018-02-09", "close": 0.0171684, "volume": 115328.0}, {"date": "2018-02-12", "close": 0.0171684, "volume": 1203198.0}, {"date": "2018-02-13", "close": 0.0152608, "volume": 228852.0}, {"date": "2018-02-14", "close": 0.0181222, "volume": 558274.0}, {"date": "2018-02-15", "close": 0.0181222, "volume": 521711.0}, {"date": "2018-02-16", "close": 0.019076, "volume": 1441996.0}, {"date": "2018-02-19", "close": 0.0181222, "volume": 636260.0}, {"date": "2018-02-20", "close": 0.0181222, "volume": 338607.0}, {"date": "2018-02-21", "close": 0.0171684, "volume": 736701.0}, {"date": "2018-02-26", "close": 0.0171684, "volume": 348897.0}, {"date": "2018-02-27", "close": 0.0162146, "volume": 1310547.0}, {"date": "2018-02-28", "close": 0.0162146, "volume": 853634.0}, {"date": "2018-03-01", "close": 0.0171684, "volume": 223015.0}, {"date": "2018-03-02", "close": 0.0162146, "volume": 47758.0}, {"date": "2018-03-05", "close": 0.0162146, "volume": 123199.0}, {"date": "2018-03-07", "close": 0.0162146, "volume": 180095.0}, {"date": "2018-03-08", "close": 0.0162146, "volume": 2329200.0}, {"date": "2018-03-09", "close": 0.0162146, "volume": 382706.0}, {"date": "2018-03-12", "close": 0.0152608, "volume": 1409415.0}, {"date": "2018-03-13", "close": 0.0162146, "volume": 379349.0}, {"date": "2018-03-15", "close": 0.0162146, "volume": 1093139.0}, {"date": "2018-03-19", "close": 0.0162146, "volume": 233551.0}, {"date": "2018-03-20", "close": 0.0162146, "volume": 76148.0}, {"date": "2018-03-21", "close": 0.0162146, "volume": 91451.0}, {"date": "2018-03-22", "close": 0.0162146, "volume": 762680.0}, {"date": "2018-03-23", "close": 0.0162146, "volume": 225149.0}, {"date": "2018-03-26", "close": 0.0162146, "volume": 1598836.0}, {"date": "2018-03-27", "close": 0.0162146, "volume": 503250.0}, {"date": "2018-03-28", "close": 0.0152608, "volume": 559075.0}, {"date": "2018-03-29", "close": 0.0162146, "volume": 209688.0}, {"date": "2018-04-03", "close": 0.0152608, "volume": 1236477.0}, {"date": "2018-04-06", "close": 0.0152608, "volume": 15045.0}, {"date": "2018-04-10", "close": 0.0152608, "volume": 314531.0}, {"date": "2018-04-11", "close": 0.0162146, "volume": 390950.0}, {"date": "2018-04-12", "close": 0.0152608, "volume": 927961.0}, {"date": "2018-04-13", "close": 0.0152608, "volume": 728571.0}, {"date": "2018-04-17", "close": 0.014307, "volume": 3506553.0}, {"date": "2018-04-18", "close": 0.014307, "volume": 2270220.0}, {"date": "2018-04-19", "close": 0.014307, "volume": 76012.0}, {"date": "2018-04-20", "close": 0.014307, "volume": 471797.0}, {"date": "2018-04-26", "close": 0.014307, "volume": 893682.0}, {"date": "2018-05-01", "close": 0.0152608, "volume": 41938.0}, {"date": "2018-05-02", "close": 0.0133532, "volume": 1641966.0}, {"date": "2018-05-08", "close": 0.014307, "volume": 377438.0}, {"date": "2018-05-10", "close": 0.014307, "volume": 635091.0}, {"date": "2018-05-14", "close": 0.014307, "volume": 471797.0}, {"date": "2018-05-15", "close": 0.014307, "volume": 351923.0}, {"date": "2018-05-16", "close": 0.0133532, "volume": 362875.0}, {"date": "2018-05-18", "close": 0.014307, "volume": 370576.0}, {"date": "2018-05-21", "close": 0.0152608, "volume": 1090142.0}, {"date": "2018-05-22", "close": 0.0133532, "volume": 186818.0}, {"date": "2018-05-24", "close": 0.0133532, "volume": 524.0}, {"date": "2018-05-25", "close": 0.014307, "volume": 262109.0}, {"date": "2018-05-28", "close": 0.0162146, "volume": 625023.0}, {"date": "2018-05-29", "close": 0.0171684, "volume": 1430265.0}, {"date": "2018-05-30", "close": 0.0171684, "volume": 96573.0}, {"date": "2018-05-31", "close": 0.0171684, "volume": 151414.0}, {"date": "2018-06-01", "close": 0.0171684, "volume": 1575383.0}, {"date": "2018-06-04", "close": 0.0181222, "volume": 1399985.0}, {"date": "2018-06-05", "close": 0.019076, "volume": 825566.0}, {"date": "2018-06-06", "close": 0.0181222, "volume": 57071.0}, {"date": "2018-06-07", "close": 0.0162146, "volume": 1590498.0}, {"date": "2018-06-08", "close": 0.0171684, "volume": 542147.0}, {"date": "2018-06-12", "close": 0.0162146, "volume": 838750.0}, {"date": "2018-06-13", "close": 0.0171684, "volume": 7549.0}, {"date": "2018-06-14", "close": 0.0162146, "volume": 2097.0}, {"date": "2018-06-15", "close": 0.0162146, "volume": 491207.0}, {"date": "2018-06-18", "close": 0.0162146, "volume": 2060428.0}, {"date": "2018-06-19", "close": 0.0162146, "volume": 419690.0}, {"date": "2018-06-20", "close": 0.0162146, "volume": 47273.0}, {"date": "2018-06-21", "close": 0.0162146, "volume": 142186.0}, {"date": "2018-06-22", "close": 0.0152608, "volume": 591720.0}, {"date": "2018-06-26", "close": 0.0152608, "volume": 52422.0}, {"date": "2018-06-27", "close": 0.0152608, "volume": 1380397.0}, {"date": "2018-06-29", "close": 0.0152608, "volume": 24169.0}, {"date": "2018-07-03", "close": 0.0152608, "volume": 262109.0}, {"date": "2018-07-04", "close": 0.0152608, "volume": 13131.0}, {"date": "2018-07-05", "close": 0.0152608, "volume": 289870.0}, {"date": "2018-07-16", "close": 0.0152608, "volume": 157266.0}, {"date": "2018-07-23", "close": 0.0152608, "volume": 83547.0}, {"date": "2018-07-24", "close": 0.0152608, "volume": 435657.0}, {"date": "2018-07-25", "close": 0.0152608, "volume": 902152.0}, {"date": "2018-07-26", "close": 0.014307, "volume": 1583141.0}, {"date": "2018-08-02", "close": 0.0133532, "volume": 314531.0}, {"date": "2018-08-06", "close": 0.0133532, "volume": 104844.0}, {"date": "2018-08-07", "close": 0.0123994, "volume": 654136.0}, {"date": "2018-08-08", "close": 0.0123994, "volume": 312015.0}, {"date": "2018-08-13", "close": 0.0133532, "volume": 336998.0}, {"date": "2018-08-14", "close": 0.0133532, "volume": 21.0}, {"date": "2018-08-15", "close": 0.0114456, "volume": 1503489.0}, {"date": "2018-08-16", "close": 0.0114456, "volume": 13624.0}, {"date": "2018-08-17", "close": 0.0114456, "volume": 614355.0}, {"date": "2018-08-20", "close": 0.0123994, "volume": 41261.0}, {"date": "2018-08-21", "close": 0.0114456, "volume": 722118.0}, {"date": "2018-08-22", "close": 0.0123994, "volume": 487936.0}, {"date": "2018-08-23", "close": 0.0114456, "volume": 53932.0}, {"date": "2018-08-24", "close": 0.0114456, "volume": 365443.0}, {"date": "2018-08-27", "close": 0.0104918, "volume": 527499.0}, {"date": "2018-08-29", "close": 0.0114456, "volume": 420073.0}, {"date": "2018-08-31", "close": 0.0123994, "volume": 240646.0}, {"date": "2018-09-04", "close": 0.0104918, "volume": 1593835.0}, {"date": "2018-09-11", "close": 0.0104918, "volume": 190625.0}, {"date": "2018-09-14", "close": 0.0104918, "volume": 21650.0}, {"date": "2018-09-17", "close": 0.0104918, "volume": 346216.0}, {"date": "2018-09-26", "close": 0.009538, "volume": 2046077.0}, {"date": "2018-09-28", "close": 0.009538, "volume": 109483.0}, {"date": "2018-10-03", "close": 0.0104918, "volume": 366953.0}, {"date": "2018-10-05", "close": 0.0104918, "volume": 734355.0}, {"date": "2018-10-09", "close": 0.0104918, "volume": 263284.0}, {"date": "2018-10-10", "close": 0.0104918, "volume": 182770.0}, {"date": "2018-10-11", "close": 0.0114456, "volume": 1276395.0}, {"date": "2018-10-15", "close": 0.0133532, "volume": 1194957.0}, {"date": "2018-10-16", "close": 0.0133532, "volume": 104844.0}, {"date": "2018-10-18", "close": 0.0123994, "volume": 157266.0}, {"date": "2018-10-24", "close": 0.0114456, "volume": 115328.0}, {"date": "2018-10-26", "close": 0.0123994, "volume": 50675.0}, {"date": "2018-11-08", "close": 0.0104918, "volume": 199727.0}, {"date": "2018-11-09", "close": 0.009538, "volume": 157981.0}, {"date": "2018-11-14", "close": 0.009538, "volume": 51373.0}, {"date": "2018-11-20", "close": 0.0104918, "volume": 48419.0}, {"date": "2018-11-22", "close": 0.0114456, "volume": 8012.0}, {"date": "2018-11-27", "close": 0.0114456, "volume": 314531.0}, {"date": "2018-12-07", "close": 0.0114456, "volume": 8737.0}, {"date": "2018-12-10", "close": 0.009538, "volume": 253373.0}, {"date": "2018-12-13", "close": 0.0104918, "volume": 390543.0}, {"date": "2019-01-02", "close": 0.0085842, "volume": 1048.0}, {"date": "2019-01-03", "close": 0.0085842, "volume": 104844.0}, {"date": "2019-01-07", "close": 0.0085842, "volume": 524.0}, {"date": "2019-01-10", "close": 0.009538, "volume": 141539.0}, {"date": "2019-01-18", "close": 0.0114456, "volume": 291868.0}, {"date": "2019-01-22", "close": 0.0114456, "volume": 62906.0}, {"date": "2019-01-30", "close": 0.009538, "volume": 41797.0}, {"date": "2019-02-13", "close": 0.0085842, "volume": 286518.0}, {"date": "2019-02-20", "close": 0.0076304, "volume": 318180.0}, {"date": "2019-02-21", "close": 0.0085842, "volume": 247035.0}, {"date": "2019-02-22", "close": 0.0085842, "volume": 70458.0}, {"date": "2019-02-27", "close": 0.0085842, "volume": 209688.0}, {"date": "2019-03-13", "close": 0.0085842, "volume": 52422.0}, {"date": "2019-03-28", "close": 0.0104918, "volume": 2970.0}, {"date": "2019-04-05", "close": 0.0114456, "volume": 818830.0}, {"date": "2019-04-08", "close": 0.0114456, "volume": 11080939.0}, {"date": "2019-04-10", "close": 0.0114456, "volume": 209688.0}, {"date": "2019-04-11", "close": 0.0114456, "volume": 209688.0}, {"date": "2019-04-12", "close": 0.0114456, "volume": 254246.0}, {"date": "2019-04-15", "close": 0.0114456, "volume": 178440.0}, {"date": "2019-04-16", "close": 0.0114456, "volume": 31687.0}, {"date": "2019-05-10", "close": 0.0085842, "volume": 104844.0}, {"date": "2019-05-13", "close": 0.009538, "volume": 736528.0}, {"date": "2019-05-21", "close": 0.009538, "volume": 69895.0}, {"date": "2019-05-22", "close": 0.0085842, "volume": 817088.0}, {"date": "2019-05-27", "close": 0.0066766, "volume": 70560.0}, {"date": "2019-05-28", "close": 0.0066766, "volume": 209688.0}, {"date": "2019-05-30", "close": 0.0066766, "volume": 157266.0}, {"date": "2019-05-31", "close": 0.0066766, "volume": 314531.0}, {"date": "2019-06-06", "close": 0.0066766, "volume": 772804.0}, {"date": "2019-06-11", "close": 0.0057228, "volume": 716726.0}, {"date": "2019-06-12", "close": 0.0057228, "volume": 524219.0}, {"date": "2019-06-13", "close": 0.0057228, "volume": 314531.0}, {"date": "2019-06-21", "close": 0.0057228, "volume": 2268788.0}, {"date": "2019-06-25", "close": 0.0038152, "volume": 1747.0}, {"date": "2019-06-28", "close": 0.0038152, "volume": 1048438.0}, {"date": "2019-07-04", "close": 0.0057228, "volume": 212385.0}, {"date": "2019-07-19", "close": 0.004769, "volume": 209688.0}, {"date": "2019-07-22", "close": 0.004769, "volume": 660516.0}, {"date": "2019-07-23", "close": 0.004769, "volume": 1500.0}, {"date": "2019-07-24", "close": 0.004769, "volume": 209688.0}, {"date": "2019-07-29", "close": 0.0057228, "volume": 64351.0}, {"date": "2019-07-30", "close": 0.0057228, "volume": 107046.0}, {"date": "2019-08-01", "close": 0.0057228, "volume": 24907.0}, {"date": "2019-08-02", "close": 0.0057228, "volume": 709000.0}, {"date": "2019-08-05", "close": 0.0057228, "volume": 508309.0}, {"date": "2019-08-14", "close": 0.0085842, "volume": 610297.0}, {"date": "2019-08-15", "close": 0.0085842, "volume": 116493.0}, {"date": "2019-08-16", "close": 0.0076304, "volume": 104844.0}, {"date": "2019-08-20", "close": 0.0076304, "volume": 524219.0}, {"date": "2019-08-21", "close": 0.0066766, "volume": 314531.0}, {"date": "2019-08-23", "close": 0.0066766, "volume": 314531.0}, {"date": "2019-09-04", "close": 0.0066766, "volume": 524219.0}, {"date": "2019-09-10", "close": 0.0076304, "volume": 39316.0}, {"date": "2019-09-11", "close": 0.0066766, "volume": 75488.0}, {"date": "2019-09-17", "close": 0.0057228, "volume": 915246.0}, {"date": "2019-09-19", "close": 0.0076304, "volume": 183477.0}, {"date": "2019-09-24", "close": 0.0066766, "volume": 214447.0}, {"date": "2019-10-01", "close": 0.0066766, "volume": 66995.0}, {"date": "2019-10-03", "close": 0.0066766, "volume": 1014398.0}, {"date": "2019-10-08", "close": 0.0066766, "volume": 29461.0}, {"date": "2019-10-11", "close": 0.0066766, "volume": 815789.0}, {"date": "2019-10-14", "close": 0.0066766, "volume": 777827.0}, {"date": "2019-10-24", "close": 0.0066766, "volume": 314531.0}, {"date": "2019-10-25", "close": 0.0066766, "volume": 825365.0}, {"date": "2019-10-28", "close": 0.0066766, "volume": 778675.0}, {"date": "2019-11-05", "close": 0.0057228, "volume": 598973.0}, {"date": "2019-11-07", "close": 0.0057228, "volume": 2064908.0}, {"date": "2019-11-11", "close": 0.0066766, "volume": 558026.0}, {"date": "2019-11-13", "close": 0.0066766, "volume": 52422.0}, {"date": "2019-11-21", "close": 0.0066766, "volume": 2019323.0}, {"date": "2019-11-22", "close": 0.0066766, "volume": 1170319.0}, {"date": "2019-11-25", "close": 0.0057228, "volume": 252611.0}, {"date": "2019-11-26", "close": 0.0057228, "volume": 314531.0}, {"date": "2019-11-29", "close": 0.004769, "volume": 314531.0}, {"date": "2019-12-02", "close": 0.0057228, "volume": 419375.0}, {"date": "2019-12-04", "close": 0.004769, "volume": 243040.0}, {"date": "2019-12-06", "close": 0.004769, "volume": 314531.0}, {"date": "2019-12-09", "close": 0.004769, "volume": 314531.0}, {"date": "2019-12-10", "close": 0.004769, "volume": 1048438.0}, {"date": "2019-12-19", "close": 0.004769, "volume": 126215.0}, {"date": "2019-12-23", "close": 0.004769, "volume": 882211.0}, {"date": "2019-12-27", "close": 0.0057228, "volume": 314531.0}, {"date": "2020-01-02", "close": 0.0066766, "volume": 1825124.0}, {"date": "2020-01-03", "close": 0.0066766, "volume": 2637620.0}, {"date": "2020-01-07", "close": 0.0076304, "volume": 209689.0}, {"date": "2020-01-10", "close": 0.0076304, "volume": 3465383.0}, {"date": "2020-01-14", "close": 0.0066766, "volume": 309289.0}, {"date": "2020-01-15", "close": 0.0066766, "volume": 108338.0}, {"date": "2020-01-16", "close": 0.0066766, "volume": 6990.0}, {"date": "2020-01-20", "close": 0.0066766, "volume": 209688.0}, {"date": "2020-01-22", "close": 0.0057228, "volume": 524219.0}, {"date": "2020-01-24", "close": 0.0066766, "volume": 104844.0}, {"date": "2020-01-31", "close": 0.0057228, "volume": 62906.0}, {"date": "2020-02-03", "close": 0.004769, "volume": 1467813.0}, {"date": "2020-02-04", "close": 0.0057228, "volume": 131055.0}, {"date": "2020-02-11", "close": 0.0057228, "volume": 1048438.0}, {"date": "2020-02-20", "close": 0.004769, "volume": 1336758.0}, {"date": "2020-02-25", "close": 0.004769, "volume": 607701.0}, {"date": "2020-03-02", "close": 0.004769, "volume": 629063.0}, {"date": "2020-03-03", "close": 0.004769, "volume": 629063.0}, {"date": "2020-03-05", "close": 0.004769, "volume": 792207.0}, {"date": "2020-03-09", "close": 0.0038152, "volume": 412.0}, {"date": "2020-03-17", "close": 0.0038152, "volume": 366953.0}, {"date": "2020-03-20", "close": 0.0038152, "volume": 628617.0}, {"date": "2020-03-23", "close": 0.0028614, "volume": 384805.0}, {"date": "2020-03-26", "close": 0.0028614, "volume": 1712071.0}, {"date": "2020-03-27", "close": 0.0028614, "volume": 87749.0}, {"date": "2020-03-30", "close": 0.0028614, "volume": 116493.0}, {"date": "2020-03-31", "close": 0.0028614, "volume": 996016.0}, {"date": "2020-04-15", "close": 0.0028614, "volume": 291232.0}, {"date": "2020-04-20", "close": 0.0028614, "volume": 125813.0}, {"date": "2020-04-23", "close": 0.004769, "volume": 51402956.0}, {"date": "2020-04-24", "close": 0.004769, "volume": 10226732.0}, {"date": "2020-04-27", "close": 0.0038152, "volume": 1913935.0}, {"date": "2020-04-28", "close": 0.0057228, "volume": 7365276.0}, {"date": "2020-04-29", "close": 0.0057228, "volume": 2471167.0}, {"date": "2020-04-30", "close": 0.004769, "volume": 508811.0}, {"date": "2020-05-01", "close": 0.004769, "volume": 104844.0}, {"date": "2020-05-04", "close": 0.004769, "volume": 1015618.0}, {"date": "2020-05-05", "close": 0.0038152, "volume": 104844.0}, {"date": "2020-05-06", "close": 0.004769, "volume": 76955.0}, {"date": "2020-05-07", "close": 0.004769, "volume": 835077.0}, {"date": "2020-05-08", "close": 0.004769, "volume": 1933319.0}, {"date": "2020-05-11", "close": 0.0057228, "volume": 2392085.0}, {"date": "2020-05-13", "close": 0.0057228, "volume": 4340533.0}, {"date": "2020-05-14", "close": 0.004769, "volume": 2096876.0}, {"date": "2020-05-15", "close": 0.004769, "volume": 78633.0}, {"date": "2020-05-18", "close": 0.0057228, "volume": 1522000.0}, {"date": "2020-05-19", "close": 0.004769, "volume": 1484875.0}, {"date": "2020-05-20", "close": 0.004769, "volume": 1229593.0}, {"date": "2020-05-22", "close": 0.004769, "volume": 629063.0}, {"date": "2020-05-26", "close": 0.0066766, "volume": 4884605.0}, {"date": "2020-05-27", "close": 0.0066766, "volume": 5152559.0}, {"date": "2020-05-28", "close": 0.0066766, "volume": 3638697.0}, {"date": "2020-06-01", "close": 0.0066766, "volume": 609576.0}, {"date": "2020-06-02", "close": 0.0057228, "volume": 1141315.0}, {"date": "2020-06-03", "close": 0.0057228, "volume": 838750.0}, {"date": "2020-06-04", "close": 0.0057228, "volume": 324550.0}, {"date": "2020-06-05", "close": 0.0057228, "volume": 89117.0}, {"date": "2020-06-09", "close": 0.0066766, "volume": 13508794.0}, {"date": "2020-06-10", "close": 0.0066766, "volume": 484636.0}, {"date": "2020-06-12", "close": 0.0057228, "volume": 70280.0}, {"date": "2020-06-16", "close": 0.004769, "volume": 481866.0}, {"date": "2020-06-19", "close": 0.0057228, "volume": 1254456.0}, {"date": "2020-06-22", "close": 0.004769, "volume": 52422.0}, {"date": "2020-06-23", "close": 0.0057228, "volume": 230656.0}, {"date": "2020-06-29", "close": 0.0057228, "volume": 2935626.0}, {"date": "2020-07-01", "close": 0.0057228, "volume": 34598.0}, {"date": "2020-07-02", "close": 0.0066766, "volume": 1693511.0}, {"date": "2020-07-03", "close": 0.0057228, "volume": 4108658.0}, {"date": "2020-07-09", "close": 0.0066766, "volume": 152023.0}, {"date": "2020-07-10", "close": 0.0057228, "volume": 483179.0}, {"date": "2020-07-14", "close": 0.0057228, "volume": 1173202.0}, {"date": "2020-07-15", "close": 0.0066766, "volume": 5547952.0}, {"date": "2020-07-16", "close": 0.0057228, "volume": 682190.0}, {"date": "2020-07-17", "close": 0.0085842, "volume": 15426939.0}, {"date": "2020-07-20", "close": 0.0076304, "volume": 19434168.0}, {"date": "2020-07-21", "close": 0.0076304, "volume": 14977832.0}, {"date": "2020-07-22", "close": 0.0076304, "volume": 3650580.0}, {"date": "2020-07-23", "close": 0.0076304, "volume": 2856993.0}, {"date": "2020-07-24", "close": 0.0066766, "volume": 6410307.0}, {"date": "2020-07-27", "close": 0.0066766, "volume": 1271900.0}, {"date": "2020-07-29", "close": 0.0066766, "volume": 629063.0}, {"date": "2020-07-30", "close": 0.0076304, "volume": 1310547.0}, {"date": "2020-07-31", "close": 0.0076304, "volume": 5848809.0}, {"date": "2020-08-03", "close": 0.0085842, "volume": 12639673.0}, {"date": "2020-08-04", "close": 0.0085842, "volume": 7612494.0}, {"date": "2020-08-05", "close": 0.0104918, "volume": 59637027.0}, {"date": "2021-05-27", "close": 0.0276602, "volume": 61042118.0}, {"date": "2021-05-28", "close": 0.0276602, "volume": 14345072.0}, {"date": "2021-05-31", "close": 0.0267064, "volume": 9000233.0}, {"date": "2021-06-01", "close": 0.0257526, "volume": 10309482.0}, {"date": "2021-06-02", "close": 0.0267064, "volume": 6765470.0}, {"date": "2021-06-03", "close": 0.0267064, "volume": 6389488.0}, {"date": "2021-06-04", "close": 0.028614, "volume": 3122108.0}, {"date": "2021-06-07", "close": 0.028614, "volume": 9425350.0}, {"date": "2021-06-08", "close": 0.0276602, "volume": 8419093.0}, {"date": "2021-06-09", "close": 0.0267064, "volume": 7109803.0}, {"date": "2021-06-10", "close": 0.028614, "volume": 4873380.0}, {"date": "2021-06-11", "close": 0.028614, "volume": 4254817.0}, {"date": "2021-06-15", "close": 0.0276602, "volume": 2606833.0}, {"date": "2021-06-16", "close": 0.0295678, "volume": 13418215.0}, {"date": "2021-06-17", "close": 0.0295678, "volume": 7204532.0}, {"date": "2021-06-22", "close": 0.0677198, "volume": 154023048.0}, {"date": "2021-06-23", "close": 0.0562742, "volume": 63447533.0}, {"date": "2021-06-24", "close": 0.0581818, "volume": 36667806.0}, {"date": "2021-06-25", "close": 0.0724888, "volume": 93999140.0}, {"date": "2021-06-28", "close": 0.0639046, "volume": 56529214.0}, {"date": "2021-06-29", "close": 0.0639046, "volume": 21740372.0}, {"date": "2021-06-30", "close": 0.0648584, "volume": 26032166.0}, {"date": "2021-07-01", "close": 0.0686736, "volume": 25798578.0}, {"date": "2021-07-02", "close": 0.0696274, "volume": 17052786.0}, {"date": "2021-07-05", "close": 0.0639046, "volume": 11258966.0}, {"date": "2021-07-06", "close": 0.0639046, "volume": 3748849.0}, {"date": "2021-07-07", "close": 0.0629508, "volume": 8406277.0}, {"date": "2021-07-08", "close": 0.066766, "volume": 10424008.0}, {"date": "2021-07-09", "close": 0.066766, "volume": 25212865.0}, {"date": "2021-07-12", "close": 0.0696274, "volume": 13629916.0}, {"date": "2021-07-13", "close": 0.0705812, "volume": 10492539.0}, {"date": "2021-07-14", "close": 0.066766, "volume": 12402982.0}, {"date": "2021-07-15", "close": 0.0648584, "volume": 8565965.0}, {"date": "2021-07-16", "close": 0.0648584, "volume": 9479202.0}, {"date": "2021-07-21", "close": 0.0629508, "volume": 36719460.0}, {"date": "2021-07-22", "close": 0.0543666, "volume": 17442542.0}, {"date": "2021-07-23", "close": 0.052459, "volume": 14290573.0}, {"date": "2021-07-26", "close": 0.0515052, "volume": 2318179.0}, {"date": "2021-07-27", "close": 0.0495976, "volume": 2308317.0}, {"date": "2021-07-28", "close": 0.04769, "volume": 3754572.0}, {"date": "2021-07-29", "close": 0.04769, "volume": 5720732.0}, {"date": "2021-07-30", "close": 0.0486438, "volume": 4723794.0}, {"date": "2021-08-02", "close": 0.0448286, "volume": 3046004.0}, {"date": "2021-08-03", "close": 0.042921, "volume": 3673297.0}, {"date": "2021-08-04", "close": 0.0495976, "volume": 9718433.0}, {"date": "2021-08-05", "close": 0.0457824, "volume": 2094783.0}, {"date": "2021-08-06", "close": 0.04769, "volume": 3148013.0}, {"date": "2021-08-09", "close": 0.0448286, "volume": 1895274.0}, {"date": "2021-08-10", "close": 0.0419672, "volume": 1609146.0}, {"date": "2021-08-11", "close": 0.0410134, "volume": 4164370.0}, {"date": "2021-08-12", "close": 0.0438748, "volume": 1998800.0}, {"date": "2021-08-13", "close": 0.0457824, "volume": 1720159.0}, {"date": "2021-08-16", "close": 0.0438748, "volume": 1006762.0}, {"date": "2021-08-17", "close": 0.0467362, "volume": 4613311.0}, {"date": "2021-08-18", "close": 0.0448286, "volume": 1861475.0}, {"date": "2021-08-19", "close": 0.042921, "volume": 1365281.0}, {"date": "2021-08-20", "close": 0.0391058, "volume": 758242.0}, {"date": "2021-08-23", "close": 0.0400596, "volume": 597827.0}, {"date": "2021-08-24", "close": 0.042921, "volume": 973224.0}, {"date": "2021-08-25", "close": 0.0410134, "volume": 1715250.0}, {"date": "2021-08-26", "close": 0.0410134, "volume": 1280989.0}, {"date": "2021-08-27", "close": 0.0391058, "volume": 4384846.0}, {"date": "2021-08-30", "close": 0.0391058, "volume": 3611339.0}, {"date": "2021-08-31", "close": 0.0391058, "volume": 883463.0}, {"date": "2021-09-01", "close": 0.0419672, "volume": 1835161.0}, {"date": "2021-09-02", "close": 0.0400596, "volume": 1210799.0}, {"date": "2021-09-03", "close": 0.0419672, "volume": 760274.0}, {"date": "2021-09-06", "close": 0.0438748, "volume": 2657407.0}, {"date": "2021-09-07", "close": 0.0410134, "volume": 429691.0}, {"date": "2021-09-08", "close": 0.0438748, "volume": 2573031.0}, {"date": "2021-09-09", "close": 0.0438748, "volume": 1081887.0}, {"date": "2021-09-10", "close": 0.0410134, "volume": 403828.0}, {"date": "2021-09-13", "close": 0.042921, "volume": 742528.0}, {"date": "2021-09-14", "close": 0.0419672, "volume": 2349795.0}, {"date": "2021-09-15", "close": 0.0362444, "volume": 5157680.0}, {"date": "2021-09-16", "close": 0.038152, "volume": 1485425.0}, {"date": "2021-09-17", "close": 0.0352906, "volume": 2727404.0}, {"date": "2021-09-20", "close": 0.038152, "volume": 1187027.0}, {"date": "2021-09-21", "close": 0.033383, "volume": 2474978.0}, {"date": "2021-09-22", "close": 0.033383, "volume": 1633752.0}, {"date": "2021-09-23", "close": 0.033383, "volume": 1190652.0}, {"date": "2021-09-24", "close": 0.033383, "volume": 205171.0}, {"date": "2021-09-27", "close": 0.0371982, "volume": 853384.0}, {"date": "2021-09-28", "close": 0.0371982, "volume": 502978.0}, {"date": "2021-09-29", "close": 0.038152, "volume": 724367.0}, {"date": "2021-09-30", "close": 0.038152, "volume": 543037.0}, {"date": "2021-10-01", "close": 0.0371982, "volume": 571962.0}, {"date": "2021-10-04", "close": 0.038152, "volume": 2267487.0}, {"date": "2021-10-05", "close": 0.038152, "volume": 1222832.0}, {"date": "2021-10-06", "close": 0.0371982, "volume": 410932.0}, {"date": "2021-10-07", "close": 0.0371982, "volume": 902472.0}, {"date": "2021-10-08", "close": 0.038152, "volume": 601578.0}, {"date": "2021-10-11", "close": 0.038152, "volume": 671000.0}, {"date": "2021-10-12", "close": 0.0371982, "volume": 281243.0}, {"date": "2021-10-13", "close": 0.0400596, "volume": 1721845.0}, {"date": "2021-10-14", "close": 0.0419672, "volume": 1045719.0}, {"date": "2021-10-15", "close": 0.0410134, "volume": 1512250.0}, {"date": "2021-10-18", "close": 0.0400596, "volume": 713872.0}, {"date": "2021-10-19", "close": 0.0410134, "volume": 1397564.0}, {"date": "2021-10-20", "close": 0.0419672, "volume": 680497.0}, {"date": "2021-10-21", "close": 0.0410134, "volume": 856138.0}, {"date": "2021-10-22", "close": 0.0391058, "volume": 1809006.0}, {"date": "2021-10-25", "close": 0.0410134, "volume": 2344720.0}, {"date": "2021-10-26", "close": 0.0410134, "volume": 2041547.0}, {"date": "2021-10-27", "close": 0.0400596, "volume": 1329156.0}, {"date": "2021-10-28", "close": 0.0391058, "volume": 1684529.0}, {"date": "2021-10-29", "close": 0.0400596, "volume": 1105735.0}, {"date": "2021-11-01", "close": 0.0410134, "volume": 763997.0}, {"date": "2021-11-02", "close": 0.0410134, "volume": 2542960.0}, {"date": "2021-11-03", "close": 0.0400596, "volume": 4858644.0}, {"date": "2021-11-04", "close": 0.0419672, "volume": 2521965.0}, {"date": "2021-11-05", "close": 0.042921, "volume": 4553684.0}, {"date": "2021-11-10", "close": 0.042921, "volume": 29415890.0}, {"date": "2021-11-11", "close": 0.0457824, "volume": 12971825.0}, {"date": "2021-11-12", "close": 0.0448286, "volume": 2694928.0}, {"date": "2021-11-15", "close": 0.0438748, "volume": 2102426.0}, {"date": "2021-11-16", "close": 0.0448286, "volume": 6621921.0}, {"date": "2021-11-17", "close": 0.0438748, "volume": 6148867.0}, {"date": "2021-11-18", "close": 0.0438748, "volume": 2247920.0}, {"date": "2021-11-19", "close": 0.042921, "volume": 585727.0}, {"date": "2021-11-22", "close": 0.0419672, "volume": 2158371.0}, {"date": "2021-11-23", "close": 0.0419672, "volume": 329185.0}, {"date": "2021-11-24", "close": 0.0400596, "volume": 1538903.0}, {"date": "2021-11-25", "close": 0.038152, "volume": 3606301.0}, {"date": "2021-11-26", "close": 0.0362444, "volume": 802174.0}, {"date": "2021-11-29", "close": 0.0362444, "volume": 718581.0}, {"date": "2021-11-30", "close": 0.0352906, "volume": 434780.0}, {"date": "2021-12-01", "close": 0.0371982, "volume": 296226.0}, {"date": "2021-12-02", "close": 0.0352906, "volume": 1632990.0}, {"date": "2021-12-03", "close": 0.0343368, "volume": 701467.0}, {"date": "2021-12-06", "close": 0.033383, "volume": 1389177.0}, {"date": "2021-12-07", "close": 0.0343368, "volume": 345970.0}, {"date": "2021-12-08", "close": 0.0343368, "volume": 1038390.0}, {"date": "2021-12-10", "close": 0.033383, "volume": 430582.0}, {"date": "2021-12-13", "close": 0.033383, "volume": 26330.0}, {"date": "2021-12-14", "close": 0.033383, "volume": 193497.0}, {"date": "2021-12-15", "close": 0.0314754, "volume": 1266683.0}, {"date": "2021-12-16", "close": 0.028614, "volume": 880478.0}, {"date": "2021-12-17", "close": 0.028614, "volume": 348699.0}, {"date": "2021-12-20", "close": 0.028614, "volume": 423804.0}, {"date": "2021-12-21", "close": 0.028614, "volume": 76850.0}, {"date": "2021-12-22", "close": 0.028614, "volume": 262109.0}, {"date": "2021-12-23", "close": 0.028614, "volume": 38677.0}, {"date": "2021-12-24", "close": 0.0276602, "volume": 500291.0}, {"date": "2021-12-29", "close": 0.0295678, "volume": 146741.0}, {"date": "2021-12-30", "close": 0.0305216, "volume": 41650.0}, {"date": "2021-12-31", "close": 0.0314754, "volume": 4.0}, {"date": "2022-01-04", "close": 0.0305216, "volume": 916067.0}, {"date": "2022-01-05", "close": 0.0305216, "volume": 498144.0}, {"date": "2022-01-06", "close": 0.0324292, "volume": 1222503.0}, {"date": "2022-01-07", "close": 0.0352906, "volume": 2213964.0}, {"date": "2022-01-10", "close": 0.0400596, "volume": 25332446.0}, {"date": "2022-01-11", "close": 0.0391058, "volume": 10127913.0}, {"date": "2022-01-12", "close": 0.0448286, "volume": 26600744.0}, {"date": "2022-01-13", "close": 0.0486438, "volume": 20180718.0}, {"date": "2022-01-14", "close": 0.04769, "volume": 8955473.0}, {"date": "2022-01-17", "close": 0.0457824, "volume": 8313175.0}, {"date": "2022-01-18", "close": 0.0467362, "volume": 7244663.0}, {"date": "2022-01-19", "close": 0.0457824, "volume": 3665861.0}, {"date": "2022-01-20", "close": 0.0467362, "volume": 5597660.0}, {"date": "2022-01-21", "close": 0.0438748, "volume": 2704571.0}, {"date": "2022-01-24", "close": 0.0400596, "volume": 5411132.0}, {"date": "2022-01-25", "close": 0.0362444, "volume": 4150602.0}, {"date": "2022-01-27", "close": 0.0352906, "volume": 4665831.0}, {"date": "2022-01-28", "close": 0.038152, "volume": 3901441.0}, {"date": "2022-01-31", "close": 0.0371982, "volume": 3405586.0}, {"date": "2022-02-01", "close": 0.0391058, "volume": 3064134.0}, {"date": "2022-02-02", "close": 0.0371982, "volume": 1909394.0}, {"date": "2022-02-03", "close": 0.0352906, "volume": 2456940.0}, {"date": "2022-02-04", "close": 0.0362444, "volume": 1148543.0}, {"date": "2022-02-07", "close": 0.038152, "volume": 2981013.0}, {"date": "2022-02-08", "close": 0.0362444, "volume": 1454702.0}, {"date": "2022-02-09", "close": 0.0352906, "volume": 1982697.0}, {"date": "2022-02-10", "close": 0.0362444, "volume": 1983568.0}, {"date": "2022-02-11", "close": 0.0362444, "volume": 2408550.0}, {"date": "2022-02-14", "close": 0.033383, "volume": 1677708.0}, {"date": "2022-02-15", "close": 0.0314754, "volume": 4192346.0}, {"date": "2022-02-17", "close": 0.0371982, "volume": 102165164.0}, {"date": "2022-02-18", "close": 0.0352906, "volume": 8873916.0}, {"date": "2022-02-21", "close": 0.033383, "volume": 4465495.0}, {"date": "2022-02-22", "close": 0.0305216, "volume": 5922712.0}, {"date": "2022-02-23", "close": 0.0324292, "volume": 3056142.0}, {"date": "2022-02-24", "close": 0.0295678, "volume": 2487782.0}, {"date": "2022-02-25", "close": 0.0305216, "volume": 1331644.0}, {"date": "2022-02-28", "close": 0.0267064, "volume": 11159489.0}, {"date": "2022-03-01", "close": 0.0257526, "volume": 12441817.0}, {"date": "2022-03-02", "close": 0.023845, "volume": 9391391.0}, {"date": "2022-03-03", "close": 0.0257526, "volume": 4379536.0}, {"date": "2022-03-04", "close": 0.0257526, "volume": 2970498.0}, {"date": "2022-03-07", "close": 0.0267064, "volume": 2203205.0}, {"date": "2022-03-08", "close": 0.0267064, "volume": 2180175.0}, {"date": "2022-03-09", "close": 0.0276602, "volume": 1953491.0}, {"date": "2022-03-10", "close": 0.0276602, "volume": 711383.0}, {"date": "2022-03-11", "close": 0.0300447, "volume": 602476.0}, {"date": "2022-03-14", "close": 0.028614, "volume": 1316479.0}, {"date": "2022-03-15", "close": 0.028614, "volume": 462639.0}, {"date": "2022-03-16", "close": 0.028614, "volume": 1217006.0}, {"date": "2022-03-17", "close": 0.028614, "volume": 2459515.0}, {"date": "2022-03-18", "close": 0.0295678, "volume": 2352248.0}, {"date": "2022-03-21", "close": 0.028614, "volume": 4458650.0}, {"date": "2022-03-22", "close": 0.028614, "volume": 1010115.0}, {"date": "2022-03-23", "close": 0.0295678, "volume": 4839956.0}, {"date": "2022-03-24", "close": 0.0295678, "volume": 3228334.0}, {"date": "2022-03-25", "close": 0.0295678, "volume": 1739065.0}, {"date": "2022-03-28", "close": 0.0295678, "volume": 2290389.0}, {"date": "2022-03-29", "close": 0.0295678, "volume": 52422.0}, {"date": "2022-03-30", "close": 0.0295678, "volume": 2708784.0}, {"date": "2022-03-31", "close": 0.0305216, "volume": 1055385.0}, {"date": "2022-04-01", "close": 0.033383, "volume": 5536016.0}, {"date": "2022-04-04", "close": 0.0305216, "volume": 4285642.0}, {"date": "2022-04-05", "close": 0.0324292, "volume": 4029941.0}, {"date": "2022-04-06", "close": 0.0324292, "volume": 1870651.0}, {"date": "2022-04-07", "close": 0.0305216, "volume": 4353838.0}, {"date": "2022-04-12", "close": 0.0505514, "volume": 156579483.0}, {"date": "2022-04-13", "close": 0.0448286, "volume": 103933313.0}, {"date": "2022-04-14", "close": 0.0448286, "volume": 16848071.0}, {"date": "2022-04-19", "close": 0.0419672, "volume": 14316824.0}, {"date": "2022-04-20", "close": 0.0400596, "volume": 6050537.0}, {"date": "2022-04-21", "close": 0.0438748, "volume": 9066952.0}, {"date": "2022-04-22", "close": 0.04769, "volume": 8285814.0}, {"date": "2022-04-26", "close": 0.0448286, "volume": 5479850.0}, {"date": "2022-04-27", "close": 0.042921, "volume": 4476665.0}, {"date": "2022-04-28", "close": 0.0486438, "volume": 18118936.0}, {"date": "2022-04-29", "close": 0.0467362, "volume": 7637708.0}, {"date": "2022-05-02", "close": 0.0448286, "volume": 5125266.0}, {"date": "2022-05-03", "close": 0.0410134, "volume": 7479009.0}, {"date": "2022-05-04", "close": 0.0410134, "volume": 7903735.0}, {"date": "2022-05-05", "close": 0.0438748, "volume": 5956522.0}, {"date": "2022-05-06", "close": 0.0410134, "volume": 1216680.0}, {"date": "2022-05-09", "close": 0.038152, "volume": 2399023.0}, {"date": "2022-05-10", "close": 0.0371982, "volume": 3065614.0}, {"date": "2022-05-11", "close": 0.0362444, "volume": 1400442.0}, {"date": "2022-05-12", "close": 0.0352906, "volume": 2986738.0}, {"date": "2022-05-17", "close": 0.0400596, "volume": 18323234.0}, {"date": "2022-05-18", "close": 0.0400596, "volume": 3400582.0}, {"date": "2022-05-19", "close": 0.0391058, "volume": 4855620.0}, {"date": "2022-05-20", "close": 0.0410134, "volume": 3216702.0}, {"date": "2022-05-23", "close": 0.0410134, "volume": 1325692.0}, {"date": "2022-05-24", "close": 0.0419672, "volume": 4939447.0}, {"date": "2022-05-25", "close": 0.0419672, "volume": 2219961.0}, {"date": "2022-05-26", "close": 0.042921, "volume": 2275803.0}, {"date": "2022-05-27", "close": 0.0467362, "volume": 8794878.0}, {"date": "2022-05-30", "close": 0.0448286, "volume": 3619276.0}, {"date": "2022-05-31", "close": 0.0448286, "volume": 1687807.0}, {"date": "2022-06-01", "close": 0.042921, "volume": 6202310.0}, {"date": "2022-06-02", "close": 0.0438748, "volume": 1097588.0}, {"date": "2022-06-03", "close": 0.0438748, "volume": 2205189.0}, {"date": "2022-06-06", "close": 0.0419672, "volume": 3135882.0}, {"date": "2022-06-07", "close": 0.038152, "volume": 3441141.0}, {"date": "2022-06-08", "close": 0.0410134, "volume": 2386174.0}, {"date": "2022-06-09", "close": 0.0400596, "volume": 1236307.0}, {"date": "2022-06-10", "close": 0.042921, "volume": 3863698.0}, {"date": "2022-06-14", "close": 0.0391058, "volume": 4726752.0}, {"date": "2022-06-15", "close": 0.038152, "volume": 845485.0}, {"date": "2022-06-16", "close": 0.0400596, "volume": 1975053.0}, {"date": "2022-06-17", "close": 0.0391058, "volume": 2117985.0}, {"date": "2022-06-20", "close": 0.038152, "volume": 2115635.0}, {"date": "2022-06-21", "close": 0.0362444, "volume": 2943888.0}, {"date": "2022-06-22", "close": 0.0371982, "volume": 935734.0}, {"date": "2022-06-23", "close": 0.0371982, "volume": 269141.0}, {"date": "2022-06-24", "close": 0.0391058, "volume": 1142234.0}, {"date": "2022-06-27", "close": 0.0371982, "volume": 187676.0}, {"date": "2022-06-28", "close": 0.038152, "volume": 780006.0}, {"date": "2022-06-29", "close": 0.0371982, "volume": 1502885.0}, {"date": "2022-06-30", "close": 0.0362444, "volume": 600775.0}, {"date": "2022-07-01", "close": 0.0343368, "volume": 24536.0}, {"date": "2022-07-04", "close": 0.0371982, "volume": 980486.0}, {"date": "2022-07-05", "close": 0.0371982, "volume": 1108924.0}, {"date": "2022-07-06", "close": 0.0352906, "volume": 133557.0}, {"date": "2022-07-07", "close": 0.0371982, "volume": 351015.0}, {"date": "2022-07-08", "close": 0.0391058, "volume": 1708567.0}, {"date": "2022-07-11", "close": 0.038152, "volume": 478098.0}, {"date": "2022-07-12", "close": 0.038152, "volume": 1552734.0}, {"date": "2022-07-13", "close": 0.038152, "volume": 195981.0}, {"date": "2022-07-14", "close": 0.0371982, "volume": 178234.0}, {"date": "2022-07-15", "close": 0.0371982, "volume": 426010.0}, {"date": "2022-07-18", "close": 0.0343368, "volume": 5648138.0}, {"date": "2022-07-19", "close": 0.0343368, "volume": 382018.0}, {"date": "2022-07-20", "close": 0.0352906, "volume": 22299.0}, {"date": "2022-07-21", "close": 0.0352906, "volume": 128996.0}, {"date": "2022-07-22", "close": 0.0362444, "volume": 1893275.0}, {"date": "2022-07-25", "close": 0.0343368, "volume": 91262.0}, {"date": "2022-07-26", "close": 0.0371982, "volume": 238480.0}, {"date": "2022-07-27", "close": 0.0362444, "volume": 549772.0}, {"date": "2022-07-28", "close": 0.038152, "volume": 1546450.0}, {"date": "2022-07-29", "close": 0.0400596, "volume": 4093081.0}, {"date": "2022-08-01", "close": 0.0410134, "volume": 254368.0}, {"date": "2022-08-02", "close": 0.0400596, "volume": 367436.0}, {"date": "2022-08-03", "close": 0.0400596, "volume": 854179.0}, {"date": "2022-08-04", "close": 0.0410134, "volume": 839962.0}, {"date": "2022-08-05", "close": 0.0400596, "volume": 2095195.0}, {"date": "2022-08-08", "close": 0.0400596, "volume": 1407653.0}, {"date": "2022-08-09", "close": 0.0438748, "volume": 2486858.0}, {"date": "2022-08-10", "close": 0.0438748, "volume": 4600866.0}, {"date": "2022-08-11", "close": 0.0457824, "volume": 3013827.0}, {"date": "2022-08-12", "close": 0.0448286, "volume": 999982.0}, {"date": "2022-08-15", "close": 0.0438748, "volume": 1113161.0}, {"date": "2022-08-16", "close": 0.0448286, "volume": 728581.0}, {"date": "2022-08-17", "close": 0.0419672, "volume": 1857042.0}, {"date": "2022-08-18", "close": 0.0410134, "volume": 1321177.0}, {"date": "2022-08-19", "close": 0.0438748, "volume": 2363913.0}, {"date": "2022-08-22", "close": 0.0448286, "volume": 3128045.0}, {"date": "2022-08-23", "close": 0.042921, "volume": 380278.0}, {"date": "2022-08-24", "close": 0.042921, "volume": 300896.0}, {"date": "2022-08-25", "close": 0.0419672, "volume": 1836160.0}, {"date": "2022-08-26", "close": 0.042921, "volume": 634619.0}, {"date": "2022-08-29", "close": 0.0419672, "volume": 880795.0}, {"date": "2022-08-30", "close": 0.0400596, "volume": 256127.0}, {"date": "2022-08-31", "close": 0.0391058, "volume": 1156982.0}, {"date": "2022-09-01", "close": 0.038152, "volume": 2099582.0}, {"date": "2022-09-02", "close": 0.0324292, "volume": 6583795.0}, {"date": "2022-09-05", "close": 0.033383, "volume": 1890026.0}, {"date": "2022-09-06", "close": 0.0362444, "volume": 899940.0}, {"date": "2022-09-07", "close": 0.0343368, "volume": 1281505.0}, {"date": "2022-09-08", "close": 0.0362444, "volume": 188040.0}, {"date": "2022-09-09", "close": 0.0352906, "volume": 271094.0}, {"date": "2022-09-12", "close": 0.0371982, "volume": 125525.0}, {"date": "2022-09-13", "close": 0.0371982, "volume": 432726.0}, {"date": "2022-09-14", "close": 0.0371982, "volume": 560241.0}, {"date": "2022-09-15", "close": 0.0362444, "volume": 2368729.0}, {"date": "2022-09-16", "close": 0.0343368, "volume": 2056121.0}, {"date": "2022-09-19", "close": 0.0352906, "volume": 651424.0}, {"date": "2022-09-20", "close": 0.0352906, "volume": 478708.0}, {"date": "2022-09-21", "close": 0.0371982, "volume": 2526920.0}, {"date": "2022-09-23", "close": 0.0362444, "volume": 1089204.0}, {"date": "2022-09-26", "close": 0.0362444, "volume": 1187382.0}, {"date": "2022-09-27", "close": 0.038152, "volume": 1451535.0}, {"date": "2022-09-30", "close": 0.0267064, "volume": 12804226.0}, {"date": "2022-10-03", "close": 0.023845, "volume": 2161446.0}, {"date": "2022-10-04", "close": 0.0247988, "volume": 1695560.0}, {"date": "2022-10-05", "close": 0.0247988, "volume": 702040.0}, {"date": "2022-10-06", "close": 0.0247988, "volume": 294749.0}, {"date": "2022-10-07", "close": 0.0257526, "volume": 1810454.0}, {"date": "2022-10-10", "close": 0.0276602, "volume": 1551413.0}, {"date": "2022-10-12", "close": 0.0257526, "volume": 3145455.0}, {"date": "2022-10-13", "close": 0.0267064, "volume": 58251.0}, {"date": "2022-10-14", "close": 0.0267064, "volume": 4493.0}, {"date": "2022-10-18", "close": 0.023845, "volume": 25736.0}, {"date": "2022-10-19", "close": 0.023845, "volume": 861755.0}, {"date": "2022-10-20", "close": 0.023845, "volume": 156926.0}, {"date": "2022-10-21", "close": 0.023845, "volume": 271042.0}, {"date": "2022-10-24", "close": 0.0228912, "volume": 155095.0}, {"date": "2022-10-25", "close": 0.0219374, "volume": 1110354.0}, {"date": "2022-10-26", "close": 0.0209836, "volume": 1333226.0}, {"date": "2022-10-27", "close": 0.0209836, "volume": 357795.0}, {"date": "2022-10-28", "close": 0.0209836, "volume": 345428.0}, {"date": "2022-10-31", "close": 0.0162146, "volume": 4404399.0}, {"date": "2022-11-01", "close": 0.0181222, "volume": 262109.0}, {"date": "2022-11-02", "close": 0.0162146, "volume": 2204190.0}, {"date": "2022-11-03", "close": 0.0162146, "volume": 518492.0}, {"date": "2022-11-04", "close": 0.0181222, "volume": 579320.0}, {"date": "2022-11-07", "close": 0.0162146, "volume": 2762897.0}, {"date": "2022-11-08", "close": 0.0171684, "volume": 603711.0}, {"date": "2022-11-09", "close": 0.0162146, "volume": 1103143.0}, {"date": "2022-11-10", "close": 0.014307, "volume": 2567055.0}, {"date": "2022-11-11", "close": 0.019076, "volume": 1571082.0}, {"date": "2022-11-14", "close": 0.019076, "volume": 179393.0}, {"date": "2022-11-15", "close": 0.019076, "volume": 215603.0}, {"date": "2022-11-16", "close": 0.019076, "volume": 300185.0}, {"date": "2022-11-17", "close": 0.0181222, "volume": 996324.0}, {"date": "2022-11-18", "close": 0.0162146, "volume": 1376076.0}, {"date": "2022-11-21", "close": 0.0152608, "volume": 3994023.0}, {"date": "2022-11-22", "close": 0.0152608, "volume": 2081042.0}, {"date": "2022-11-23", "close": 0.014307, "volume": 3193203.0}, {"date": "2022-11-24", "close": 0.0171684, "volume": 1308948.0}, {"date": "2022-11-25", "close": 0.0171684, "volume": 60742.0}, {"date": "2022-11-28", "close": 0.0171684, "volume": 250439.0}, {"date": "2022-11-29", "close": 0.0162146, "volume": 111529.0}, {"date": "2022-11-30", "close": 0.0162146, "volume": 36261.0}, {"date": "2022-12-02", "close": 0.0171684, "volume": 257102.0}, {"date": "2022-12-05", "close": 0.0162146, "volume": 58912.0}, {"date": "2022-12-06", "close": 0.0152608, "volume": 311175.0}, {"date": "2022-12-07", "close": 0.0157377, "volume": 31143.0}, {"date": "2022-12-08", "close": 0.0152608, "volume": 60761.0}, {"date": "2022-12-09", "close": 0.0162146, "volume": 1335534.0}, {"date": "2022-12-12", "close": 0.0171684, "volume": 264270.0}, {"date": "2022-12-15", "close": 0.0166915, "volume": 159772.0}, {"date": "2022-12-16", "close": 0.0152608, "volume": 5249028.0}, {"date": "2022-12-19", "close": 0.014307, "volume": 1055926.0}, {"date": "2022-12-20", "close": 0.014307, "volume": 138394.0}, {"date": "2022-12-21", "close": 0.014307, "volume": 79731.0}, {"date": "2022-12-22", "close": 0.0152608, "volume": 88707.0}, {"date": "2022-12-23", "close": 0.0133532, "volume": 1623436.0}, {"date": "2022-12-28", "close": 0.0123994, "volume": 285219.0}, {"date": "2022-12-29", "close": 0.0123994, "volume": 116974.0}, {"date": "2022-12-30", "close": 0.0123994, "volume": 280579.0}, {"date": "2023-01-03", "close": 0.0114456, "volume": 909119.0}, {"date": "2023-01-04", "close": 0.0123994, "volume": 41373.0}, {"date": "2023-01-05", "close": 0.0123994, "volume": 760440.0}, {"date": "2023-01-09", "close": 0.0128763, "volume": 493611.0}, {"date": "2023-01-10", "close": 0.0133532, "volume": 64087.0}, {"date": "2023-01-11", "close": 0.0123994, "volume": 1855882.0}, {"date": "2023-01-12", "close": 0.0114456, "volume": 1120234.0}, {"date": "2023-01-13", "close": 0.0133532, "volume": 282546.0}, {"date": "2023-01-17", "close": 0.0123994, "volume": 20069.0}, {"date": "2023-01-18", "close": 0.0123994, "volume": 366953.0}, {"date": "2023-01-19", "close": 0.0123994, "volume": 263179.0}, {"date": "2023-01-20", "close": 0.0123994, "volume": 197106.0}, {"date": "2023-01-23", "close": 0.0128763, "volume": 37445.0}, {"date": "2023-01-24", "close": 0.0133532, "volume": 119039.0}, {"date": "2023-01-25", "close": 0.014307, "volume": 1624316.0}, {"date": "2023-01-27", "close": 0.014307, "volume": 324805.0}, {"date": "2023-01-30", "close": 0.0133532, "volume": 887272.0}, {"date": "2023-01-31", "close": 0.0133532, "volume": 878715.0}, {"date": "2023-02-01", "close": 0.0133532, "volume": 1354510.0}, {"date": "2023-02-02", "close": 0.014307, "volume": 69895.0}, {"date": "2023-02-03", "close": 0.0171684, "volume": 2273101.0}, {"date": "2023-02-07", "close": 0.0152608, "volume": 471797.0}, {"date": "2023-02-08", "close": 0.0152608, "volume": 17806.0}, {"date": "2023-02-09", "close": 0.0152608, "volume": 243191.0}, {"date": "2023-02-10", "close": 0.0152608, "volume": 1048438.0}, {"date": "2023-02-14", "close": 0.014307, "volume": 419854.0}, {"date": "2023-02-15", "close": 0.0152608, "volume": 22332.0}, {"date": "2023-02-16", "close": 0.0162146, "volume": 1746135.0}, {"date": "2023-02-17", "close": 0.0162146, "volume": 20969.0}, {"date": "2023-02-20", "close": 0.0152608, "volume": 1785883.0}, {"date": "2023-02-21", "close": 0.0152608, "volume": 10484.0}, {"date": "2023-02-23", "close": 0.0152608, "volume": 1493216.0}, {"date": "2023-02-24", "close": 0.0152608, "volume": 376848.0}, {"date": "2023-02-27", "close": 0.0152608, "volume": 584577.0}, {"date": "2023-03-02", "close": 0.0152608, "volume": 671273.0}, {"date": "2023-03-03", "close": 0.014307, "volume": 81371.0}, {"date": "2023-03-06", "close": 0.014307, "volume": 100525.0}, {"date": "2023-03-07", "close": 0.014307, "volume": 77647.0}, {"date": "2023-03-08", "close": 0.014307, "volume": 543877.0}, {"date": "2023-03-09", "close": 0.014307, "volume": 190430.0}, {"date": "2023-03-10", "close": 0.0152608, "volume": 778660.0}, {"date": "2023-03-13", "close": 0.014307, "volume": 364437.0}, {"date": "2023-03-16", "close": 0.0133532, "volume": 582651.0}, {"date": "2023-03-17", "close": 0.0133532, "volume": 1166911.0}, {"date": "2023-03-20", "close": 0.0133532, "volume": 824447.0}, {"date": "2023-03-21", "close": 0.0133532, "volume": 1170450.0}, {"date": "2023-03-22", "close": 0.014307, "volume": 69548.0}, {"date": "2023-03-23", "close": 0.014307, "volume": 62836.0}, {"date": "2023-03-29", "close": 0.014307, "volume": 33550.0}, {"date": "2023-03-30", "close": 0.014307, "volume": 1468.0}, {"date": "2023-03-31", "close": 0.014307, "volume": 240207.0}, {"date": "2023-04-03", "close": 0.0152608, "volume": 76113.0}, {"date": "2023-04-04", "close": 0.0152608, "volume": 128792.0}, {"date": "2023-04-05", "close": 0.0152608, "volume": 398406.0}, {"date": "2023-04-06", "close": 0.0162146, "volume": 881241.0}, {"date": "2023-04-12", "close": 0.0152608, "volume": 104844.0}, {"date": "2023-04-13", "close": 0.0152608, "volume": 327636.0}, {"date": "2023-04-17", "close": 0.0152608, "volume": 125813.0}, {"date": "2023-04-18", "close": 0.0152608, "volume": 1180593.0}, {"date": "2023-04-19", "close": 0.0152608, "volume": 986697.0}, {"date": "2023-04-20", "close": 0.0152608, "volume": 151572.0}, {"date": "2023-04-21", "close": 0.014307, "volume": 479136.0}, {"date": "2023-04-24", "close": 0.0152608, "volume": 106092.0}, {"date": "2023-04-26", "close": 0.0152608, "volume": 287209.0}, {"date": "2023-04-27", "close": 0.014307, "volume": 626804.0}, {"date": "2023-04-28", "close": 0.014307, "volume": 137607.0}, {"date": "2023-05-01", "close": 0.0162146, "volume": 1393717.0}, {"date": "2023-05-02", "close": 0.0152608, "volume": 46555.0}, {"date": "2023-05-03", "close": 0.0152608, "volume": 2408242.0}, {"date": "2023-05-04", "close": 0.0162146, "volume": 43117.0}, {"date": "2023-05-05", "close": 0.0162146, "volume": 602293.0}, {"date": "2023-05-08", "close": 0.0162146, "volume": 107654.0}, {"date": "2023-05-11", "close": 0.0152608, "volume": 196086.0}, {"date": "2023-05-12", "close": 0.0152608, "volume": 2521307.0}, {"date": "2023-05-15", "close": 0.0152608, "volume": 14095.0}, {"date": "2023-05-16", "close": 0.0152608, "volume": 795871.0}, {"date": "2023-05-17", "close": 0.0162146, "volume": 322650.0}, {"date": "2023-05-18", "close": 0.0162146, "volume": 33919.0}, {"date": "2023-05-19", "close": 0.0152608, "volume": 1252938.0}, {"date": "2023-05-22", "close": 0.0152608, "volume": 52422.0}, {"date": "2023-05-23", "close": 0.0171684, "volume": 154959.0}, {"date": "2023-05-25", "close": 0.0162146, "volume": 1327371.0}, {"date": "2023-05-26", "close": 0.0181222, "volume": 2405621.0}, {"date": "2023-05-29", "close": 0.0181222, "volume": 1557468.0}, {"date": "2023-05-31", "close": 0.0171684, "volume": 241141.0}, {"date": "2023-06-01", "close": 0.0171684, "volume": 146987.0}, {"date": "2023-06-02", "close": 0.0181222, "volume": 209688.0}, {"date": "2023-06-05", "close": 0.0171684, "volume": 421389.0}, {"date": "2023-06-07", "close": 0.0181222, "volume": 1216161.0}, {"date": "2023-06-08", "close": 0.0181222, "volume": 269248.0}, {"date": "2023-06-13", "close": 0.0171684, "volume": 463164.0}, {"date": "2023-06-14", "close": 0.019076, "volume": 186612.0}, {"date": "2023-06-16", "close": 0.0171684, "volume": 524219.0}, {"date": "2023-06-19", "close": 0.019076, "volume": 1132207.0}, {"date": "2023-06-20", "close": 0.019076, "volume": 52422.0}, {"date": "2023-06-26", "close": 0.0267064, "volume": 13277661.0}, {"date": "2023-06-27", "close": 0.0267064, "volume": 2966222.0}, {"date": "2023-06-28", "close": 0.023845, "volume": 5377234.0}, {"date": "2023-06-29", "close": 0.0233681, "volume": 535342.0}, {"date": "2023-06-30", "close": 0.0247988, "volume": 1805965.0}, {"date": "2023-07-03", "close": 0.023845, "volume": 687453.0}, {"date": "2023-07-04", "close": 0.0247988, "volume": 771387.0}, {"date": "2023-07-05", "close": 0.025, "volume": 108914.0}, {"date": "2023-07-06", "close": 0.027, "volume": 1075929.0}, {"date": "2023-07-07", "close": 0.025, "volume": 1071524.0}, {"date": "2023-07-10", "close": 0.025, "volume": 1128525.0}, {"date": "2023-07-11", "close": 0.025, "volume": 64001.0}, {"date": "2023-07-12", "close": 0.024, "volume": 831358.0}, {"date": "2023-07-13", "close": 0.024, "volume": 3406339.0}, {"date": "2023-07-14", "close": 0.024, "volume": 100000.0}, {"date": "2023-07-17", "close": 0.023, "volume": 730767.0}, {"date": "2023-07-18", "close": 0.023, "volume": 208964.0}, {"date": "2023-07-19", "close": 0.023, "volume": 240614.0}, {"date": "2023-07-20", "close": 0.023, "volume": 461189.0}, {"date": "2023-07-21", "close": 0.023, "volume": 1058811.0}, {"date": "2023-07-24", "close": 0.023, "volume": 269620.0}, {"date": "2023-07-25", "close": 0.021, "volume": 575000.0}, {"date": "2023-07-26", "close": 0.021, "volume": 16208.0}, {"date": "2023-07-27", "close": 0.021, "volume": 19300.0}, {"date": "2023-07-28", "close": 0.022, "volume": 407153.0}, {"date": "2023-07-31", "close": 0.022, "volume": 100593.0}, {"date": "2023-08-01", "close": 0.023, "volume": 250926.0}, {"date": "2023-08-02", "close": 0.023, "volume": 100000.0}, {"date": "2023-08-04", "close": 0.022, "volume": 145613.0}, {"date": "2023-08-07", "close": 0.021, "volume": 274644.0}, {"date": "2023-08-09", "close": 0.0215, "volume": 17954.0}, {"date": "2023-08-10", "close": 0.022, "volume": 205894.0}, {"date": "2023-08-11", "close": 0.023, "volume": 55002.0}, {"date": "2023-08-16", "close": 0.023, "volume": 1864490.0}, {"date": "2023-08-17", "close": 0.021, "volume": 262037.0}, {"date": "2023-08-18", "close": 0.023, "volume": 155000.0}, {"date": "2023-08-21", "close": 0.022, "volume": 106851.0}, {"date": "2023-08-22", "close": 0.022, "volume": 512300.0}, {"date": "2023-08-23", "close": 0.021, "volume": 424351.0}, {"date": "2023-08-24", "close": 0.023, "volume": 8695.0}, {"date": "2023-08-28", "close": 0.022, "volume": 150000.0}, {"date": "2023-08-29", "close": 0.022, "volume": 100000.0}, {"date": "2023-08-31", "close": 0.022, "volume": 103980.0}, {"date": "2023-09-01", "close": 0.025, "volume": 1432012.0}, {"date": "2023-09-04", "close": 0.025, "volume": 249539.0}, {"date": "2023-09-05", "close": 0.023, "volume": 500000.0}, {"date": "2023-09-06", "close": 0.024, "volume": 40000.0}, {"date": "2023-09-07", "close": 0.024, "volume": 79082.0}, {"date": "2023-09-08", "close": 0.023, "volume": 100000.0}, {"date": "2023-09-11", "close": 0.022, "volume": 578553.0}, {"date": "2023-09-12", "close": 0.022, "volume": 28750.0}, {"date": "2023-09-14", "close": 0.022, "volume": 150819.0}, {"date": "2023-09-15", "close": 0.021, "volume": 774350.0}, {"date": "2023-09-18", "close": 0.023, "volume": 593426.0}, {"date": "2023-09-19", "close": 0.021, "volume": 647372.0}, {"date": "2023-09-20", "close": 0.022, "volume": 402110.0}, {"date": "2023-09-21", "close": 0.023, "volume": 353548.0}, {"date": "2023-09-22", "close": 0.023, "volume": 797566.0}, {"date": "2023-09-26", "close": 0.023, "volume": 1883234.0}, {"date": "2023-09-27", "close": 0.024, "volume": 730000.0}, {"date": "2023-10-02", "close": 0.023, "volume": 530000.0}, {"date": "2023-10-03", "close": 0.024, "volume": 1760083.0}, {"date": "2023-10-04", "close": 0.024, "volume": 3500958.0}, {"date": "2023-10-05", "close": 0.024, "volume": 1700243.0}, {"date": "2023-10-06", "close": 0.024, "volume": 644150.0}, {"date": "2023-10-12", "close": 0.022, "volume": 8082587.0}, {"date": "2023-10-13", "close": 0.024, "volume": 947846.0}, {"date": "2023-10-16", "close": 0.025, "volume": 1638660.0}, {"date": "2023-10-18", "close": 0.023, "volume": 67083.0}, {"date": "2023-10-19", "close": 0.0245, "volume": 320020.0}, {"date": "2023-10-20", "close": 0.025, "volume": 19600.0}, {"date": "2023-10-23", "close": 0.021, "volume": 2269838.0}, {"date": "2023-10-24", "close": 0.023, "volume": 200497.0}, {"date": "2023-10-25", "close": 0.023, "volume": 500000.0}, {"date": "2023-10-26", "close": 0.022, "volume": 596845.0}, {"date": "2023-10-27", "close": 0.023, "volume": 54000.0}, {"date": "2023-10-30", "close": 0.022, "volume": 38525.0}, {"date": "2023-10-31", "close": 0.022, "volume": 613868.0}, {"date": "2023-11-01", "close": 0.022, "volume": 1186364.0}, {"date": "2023-11-02", "close": 0.022, "volume": 82909.0}, {"date": "2023-11-03", "close": 0.023, "volume": 1257173.0}, {"date": "2023-11-06", "close": 0.024, "volume": 77412.0}, {"date": "2023-11-07", "close": 0.026, "volume": 6667091.0}, {"date": "2023-11-08", "close": 0.025, "volume": 230087.0}, {"date": "2023-11-09", "close": 0.024, "volume": 1295448.0}, {"date": "2023-11-10", "close": 0.023, "volume": 1458333.0}, {"date": "2023-11-13", "close": 0.023, "volume": 793969.0}, {"date": "2023-11-14", "close": 0.024, "volume": 1012422.0}, {"date": "2023-11-15", "close": 0.024, "volume": 801064.0}, {"date": "2023-11-20", "close": 0.024, "volume": 120000.0}, {"date": "2023-11-21", "close": 0.023, "volume": 2357490.0}, {"date": "2023-11-22", "close": 0.023, "volume": 1823164.0}, {"date": "2023-11-27", "close": 0.023, "volume": 429109.0}, {"date": "2023-11-28", "close": 0.023, "volume": 57638.0}, {"date": "2023-11-29", "close": 0.023, "volume": 87500.0}, {"date": "2023-11-30", "close": 0.023, "volume": 1030753.0}, {"date": "2023-12-01", "close": 0.023, "volume": 1283114.0}, {"date": "2023-12-04", "close": 0.021, "volume": 1000001.0}, {"date": "2023-12-05", "close": 0.021, "volume": 113256.0}, {"date": "2023-12-06", "close": 0.021, "volume": 200000.0}, {"date": "2023-12-07", "close": 0.022, "volume": 66028.0}, {"date": "2023-12-08", "close": 0.022, "volume": 1199872.0}, {"date": "2023-12-13", "close": 0.022, "volume": 1166879.0}, {"date": "2023-12-14", "close": 0.022, "volume": 15766.0}, {"date": "2023-12-15", "close": 0.022, "volume": 30000.0}, {"date": "2023-12-18", "close": 0.023, "volume": 87483.0}, {"date": "2023-12-19", "close": 0.022, "volume": 1679999.0}, {"date": "2023-12-20", "close": 0.022, "volume": 6407634.0}, {"date": "2023-12-21", "close": 0.023, "volume": 884591.0}, {"date": "2023-12-22", "close": 0.024, "volume": 1395407.0}, {"date": "2023-12-27", "close": 0.024, "volume": 3043285.0}, {"date": "2023-12-29", "close": 0.024, "volume": 400000.0}, {"date": "2024-01-02", "close": 0.023, "volume": 1705233.0}, {"date": "2024-01-04", "close": 0.024, "volume": 1250000.0}, {"date": "2024-01-05", "close": 0.023, "volume": 1833.0}, {"date": "2024-01-09", "close": 0.025, "volume": 935629.0}, {"date": "2024-01-10", "close": 0.024, "volume": 36140.0}, {"date": "2024-01-11", "close": 0.023, "volume": 1422227.0}, {"date": "2024-01-12", "close": 0.024, "volume": 108000.0}, {"date": "2024-01-15", "close": 0.024, "volume": 462507.0}, {"date": "2024-01-16", "close": 0.023, "volume": 302500.0}, {"date": "2024-01-18", "close": 0.023, "volume": 1883783.0}, {"date": "2024-01-19", "close": 0.023, "volume": 2154999.0}, {"date": "2024-01-22", "close": 0.023, "volume": 689318.0}, {"date": "2024-01-23", "close": 0.023, "volume": 477776.0}, {"date": "2024-01-25", "close": 0.022, "volume": 676914.0}, {"date": "2024-01-29", "close": 0.022, "volume": 102666.0}, {"date": "2024-01-30", "close": 0.022, "volume": 500000.0}, {"date": "2024-01-31", "close": 0.022, "volume": 764148.0}, {"date": "2024-02-02", "close": 0.021, "volume": 512388.0}, {"date": "2024-02-05", "close": 0.022, "volume": 200000.0}, {"date": "2024-02-06", "close": 0.021, "volume": 3978186.0}, {"date": "2024-02-07", "close": 0.0215, "volume": 400734.0}, {"date": "2024-02-09", "close": 0.021, "volume": 389100.0}, {"date": "2024-02-13", "close": 0.021, "volume": 547000.0}, {"date": "2024-02-14", "close": 0.021, "volume": 168333.0}, {"date": "2024-02-15", "close": 0.021, "volume": 20000.0}, {"date": "2024-02-16", "close": 0.021, "volume": 3901593.0}, {"date": "2024-02-19", "close": 0.022, "volume": 22304.0}, {"date": "2024-02-20", "close": 0.021, "volume": 413215.0}, {"date": "2024-02-21", "close": 0.021, "volume": 692863.0}, {"date": "2024-02-23", "close": 0.021, "volume": 351533.0}, {"date": "2024-02-26", "close": 0.02, "volume": 3773547.0}, {"date": "2024-02-28", "close": 0.02, "volume": 4256.0}, {"date": "2024-02-29", "close": 0.02, "volume": 113563.0}, {"date": "2024-03-01", "close": 0.02, "volume": 115332.0}, {"date": "2024-03-04", "close": 0.02, "volume": 824742.0}, {"date": "2024-03-05", "close": 0.02, "volume": 554315.0}, {"date": "2024-03-06", "close": 0.02, "volume": 28298.0}, {"date": "2024-03-07", "close": 0.02, "volume": 40486.0}, {"date": "2024-03-08", "close": 0.02, "volume": 232.0}, {"date": "2024-03-11", "close": 0.019, "volume": 197800.0}, {"date": "2024-03-13", "close": 0.019, "volume": 688198.0}, {"date": "2024-03-14", "close": 0.0195, "volume": 14750.0}, {"date": "2024-03-15", "close": 0.02, "volume": 507427.0}, {"date": "2024-03-18", "close": 0.02, "volume": 5800.0}, {"date": "2024-03-20", "close": 0.02, "volume": 228191.0}, {"date": "2024-03-21", "close": 0.019, "volume": 57403.0}, {"date": "2024-03-22", "close": 0.02, "volume": 250000.0}, {"date": "2024-03-25", "close": 0.02, "volume": 319999.0}, {"date": "2024-03-27", "close": 0.019, "volume": 12682.0}, {"date": "2024-03-28", "close": 0.021, "volume": 1213501.0}, {"date": "2024-04-02", "close": 0.02, "volume": 154.0}, {"date": "2024-04-03", "close": 0.02, "volume": 115000.0}, {"date": "2024-04-05", "close": 0.02, "volume": 48433.0}, {"date": "2024-04-08", "close": 0.019, "volume": 496448.0}, {"date": "2024-04-09", "close": 0.018, "volume": 2811666.0}, {"date": "2024-04-10", "close": 0.019, "volume": 130000.0}, {"date": "2024-04-11", "close": 0.019, "volume": 407100.0}, {"date": "2024-04-17", "close": 0.018, "volume": 40000.0}, {"date": "2024-04-18", "close": 0.02, "volume": 2322149.0}, {"date": "2024-04-19", "close": 0.017, "volume": 47619.0}, {"date": "2024-04-22", "close": 0.018, "volume": 763760.0}, {"date": "2024-04-29", "close": 0.018, "volume": 522701.0}, {"date": "2024-04-30", "close": 0.018, "volume": 1028213.0}, {"date": "2024-05-01", "close": 0.017, "volume": 60111.0}, {"date": "2024-05-03", "close": 0.017, "volume": 38923.0}, {"date": "2024-05-06", "close": 0.018, "volume": 67116.0}, {"date": "2024-05-07", "close": 0.018, "volume": 508789.0}, {"date": "2024-05-08", "close": 0.018, "volume": 55500.0}, {"date": "2024-05-09", "close": 0.019, "volume": 201960.0}, {"date": "2024-05-10", "close": 0.018, "volume": 101660.0}, {"date": "2024-05-13", "close": 0.018, "volume": 675995.0}, {"date": "2024-05-14", "close": 0.017, "volume": 125000.0}, {"date": "2024-05-16", "close": 0.02, "volume": 1175309.0}, {"date": "2024-05-17", "close": 0.02, "volume": 728073.0}, {"date": "2024-05-22", "close": 0.019, "volume": 9377892.0}, {"date": "2024-05-23", "close": 0.017, "volume": 1937613.0}, {"date": "2024-05-24", "close": 0.016, "volume": 617159.0}, {"date": "2024-05-27", "close": 0.016, "volume": 306751.0}, {"date": "2024-05-29", "close": 0.017, "volume": 1095517.0}, {"date": "2024-05-30", "close": 0.017, "volume": 200000.0}, {"date": "2024-05-31", "close": 0.0175, "volume": 260802.0}, {"date": "2024-06-03", "close": 0.017, "volume": 302778.0}, {"date": "2024-06-04", "close": 0.017, "volume": 4899913.0}, {"date": "2024-06-06", "close": 0.018, "volume": 48276.0}, {"date": "2024-06-07", "close": 0.017, "volume": 680000.0}, {"date": "2024-06-11", "close": 0.017, "volume": 602500.0}, {"date": "2024-06-13", "close": 0.017, "volume": 1761642.0}, {"date": "2024-06-14", "close": 0.017, "volume": 961436.0}, {"date": "2024-06-17", "close": 0.017, "volume": 900000.0}, {"date": "2024-06-18", "close": 0.018, "volume": 80000.0}, {"date": "2024-06-19", "close": 0.017, "volume": 124620.0}, {"date": "2024-06-20", "close": 0.017, "volume": 2500429.0}, {"date": "2024-06-21", "close": 0.017, "volume": 1888574.0}, {"date": "2024-06-25", "close": 0.018, "volume": 1054345.0}, {"date": "2024-06-26", "close": 0.018, "volume": 2453796.0}, {"date": "2024-06-27", "close": 0.018, "volume": 830024.0}, {"date": "2024-06-28", "close": 0.019, "volume": 753218.0}, {"date": "2024-07-03", "close": 0.018, "volume": 2777.0}, {"date": "2024-07-08", "close": 0.018, "volume": 793737.0}, {"date": "2024-07-10", "close": 0.018, "volume": 776734.0}, {"date": "2024-07-11", "close": 0.018, "volume": 1580454.0}, {"date": "2024-07-12", "close": 0.018, "volume": 1116210.0}, {"date": "2024-07-16", "close": 0.019, "volume": 475563.0}, {"date": "2024-07-17", "close": 0.019, "volume": 3501430.0}, {"date": "2024-07-18", "close": 0.02, "volume": 481000.0}, {"date": "2024-07-23", "close": 0.02, "volume": 36497.0}, {"date": "2024-07-26", "close": 0.018, "volume": 9333198.0}, {"date": "2024-07-29", "close": 0.018, "volume": 10002.0}, {"date": "2024-07-30", "close": 0.018, "volume": 855678.0}, {"date": "2024-08-01", "close": 0.019, "volume": 1000000.0}, {"date": "2024-08-02", "close": 0.021, "volume": 5891925.0}, {"date": "2024-08-05", "close": 0.019, "volume": 3294930.0}, {"date": "2024-08-06", "close": 0.019, "volume": 1636000.0}, {"date": "2024-08-07", "close": 0.02, "volume": 577416.0}, {"date": "2024-08-09", "close": 0.019, "volume": 15264.0}, {"date": "2024-08-12", "close": 0.02, "volume": 600000.0}, {"date": "2024-08-13", "close": 0.02, "volume": 27569.0}, {"date": "2024-08-14", "close": 0.021, "volume": 2072931.0}, {"date": "2024-08-20", "close": 0.02, "volume": 454229.0}, {"date": "2024-08-21", "close": 0.021, "volume": 10000.0}, {"date": "2024-08-22", "close": 0.02, "volume": 5000.0}, {"date": "2024-08-23", "close": 0.02, "volume": 295000.0}, {"date": "2024-08-26", "close": 0.019, "volume": 1452700.0}, {"date": "2024-08-27", "close": 0.02, "volume": 509371.0}, {"date": "2024-08-28", "close": 0.021, "volume": 506666.0}, {"date": "2024-08-29", "close": 0.019, "volume": 6685.0}, {"date": "2024-08-30", "close": 0.02, "volume": 69536.0}, {"date": "2024-09-02", "close": 0.019, "volume": 500000.0}, {"date": "2024-09-04", "close": 0.018, "volume": 489078.0}, {"date": "2024-09-06", "close": 0.018, "volume": 312500.0}, {"date": "2024-09-09", "close": 0.018, "volume": 954884.0}, {"date": "2024-09-10", "close": 0.018, "volume": 991900.0}, {"date": "2024-09-16", "close": 0.018, "volume": 835999.0}, {"date": "2024-09-19", "close": 0.019, "volume": 111923.0}, {"date": "2024-09-20", "close": 0.018, "volume": 190000.0}, {"date": "2024-09-23", "close": 0.018, "volume": 300893.0}, {"date": "2024-09-24", "close": 0.019, "volume": 150000.0}, {"date": "2024-09-26", "close": 0.019, "volume": 862417.0}, {"date": "2024-09-27", "close": 0.018, "volume": 1000000.0}, {"date": "2024-09-30", "close": 0.018, "volume": 38259.0}, {"date": "2024-10-01", "close": 0.017, "volume": 700000.0}, {"date": "2024-10-02", "close": 0.018, "volume": 35501.0}, {"date": "2024-10-03", "close": 0.018, "volume": 758600.0}, {"date": "2024-10-04", "close": 0.018, "volume": 367703.0}, {"date": "2024-10-07", "close": 0.019, "volume": 31000.0}, {"date": "2024-10-09", "close": 0.02, "volume": 139000.0}, {"date": "2024-10-10", "close": 0.02, "volume": 498249.0}, {"date": "2024-10-11", "close": 0.021, "volume": 1615216.0}, {"date": "2024-10-14", "close": 0.02, "volume": 3087742.0}, {"date": "2024-10-15", "close": 0.022, "volume": 2459663.0}, {"date": "2024-10-16", "close": 0.021, "volume": 3386803.0}, {"date": "2024-10-17", "close": 0.024, "volume": 2879009.0}, {"date": "2024-10-18", "close": 0.025, "volume": 715395.0}, {"date": "2024-10-21", "close": 0.024, "volume": 7627201.0}, {"date": "2024-10-22", "close": 0.024, "volume": 281955.0}, {"date": "2024-10-23", "close": 0.024, "volume": 1845157.0}, {"date": "2024-10-24", "close": 0.023, "volume": 450000.0}, {"date": "2024-10-29", "close": 0.024, "volume": 398940.0}, {"date": "2024-10-30", "close": 0.022, "volume": 376041.0}, {"date": "2024-10-31", "close": 0.023, "volume": 304689.0}, {"date": "2024-11-01", "close": 0.022, "volume": 400000.0}, {"date": "2024-11-04", "close": 0.022, "volume": 24682.0}, {"date": "2024-11-05", "close": 0.021, "volume": 2732153.0}, {"date": "2024-11-06", "close": 0.021, "volume": 2433050.0}, {"date": "2024-11-07", "close": 0.021, "volume": 979809.0}, {"date": "2024-11-11", "close": 0.021, "volume": 30000.0}, {"date": "2024-11-12", "close": 0.023, "volume": 1113322.0}, {"date": "2024-11-15", "close": 0.021, "volume": 23810.0}, {"date": "2024-11-19", "close": 0.02, "volume": 352919.0}, {"date": "2024-11-20", "close": 0.021, "volume": 23810.0}, {"date": "2024-11-21", "close": 0.021, "volume": 207408.0}, {"date": "2024-11-25", "close": 0.021, "volume": 477974.0}, {"date": "2024-11-26", "close": 0.021, "volume": 140000.0}, {"date": "2024-11-27", "close": 0.021, "volume": 515666.0}, {"date": "2024-11-28", "close": 0.021, "volume": 18576.0}, {"date": "2024-12-02", "close": 0.021, "volume": 43204.0}, {"date": "2024-12-03", "close": 0.021, "volume": 44171.0}, {"date": "2024-12-04", "close": 0.021, "volume": 30141.0}, {"date": "2024-12-06", "close": 0.021, "volume": 25000.0}, {"date": "2024-12-12", "close": 0.02, "volume": 110000.0}, {"date": "2024-12-16", "close": 0.021, "volume": 123810.0}, {"date": "2024-12-17", "close": 0.02, "volume": 2848250.0}, {"date": "2024-12-18", "close": 0.02, "volume": 1145393.0}, {"date": "2024-12-24", "close": 0.019, "volume": 89679.0}, {"date": "2024-12-30", "close": 0.0195, "volume": 25000.0}, {"date": "2025-01-06", "close": 0.02, "volume": 25000.0}, {"date": "2025-01-07", "close": 0.019, "volume": 7059.0}, {"date": "2025-01-08", "close": 0.0195, "volume": 16900.0}, {"date": "2025-01-09", "close": 0.02, "volume": 30000.0}, {"date": "2025-01-10", "close": 0.02, "volume": 16821.0}, {"date": "2025-01-13", "close": 0.02, "volume": 23050.0}, {"date": "2025-01-15", "close": 0.02, "volume": 70489.0}, {"date": "2025-01-16", "close": 0.02, "volume": 35000.0}, {"date": "2025-01-17", "close": 0.019, "volume": 1604255.0}, {"date": "2025-01-20", "close": 0.019, "volume": 2794.0}, {"date": "2025-01-22", "close": 0.02, "volume": 3136.0}, {"date": "2025-01-23", "close": 0.0195, "volume": 169500.0}, {"date": "2025-01-29", "close": 0.0195, "volume": 1038395.0}, {"date": "2025-01-30", "close": 0.0175, "volume": 4280846.0}, {"date": "2025-01-31", "close": 0.018, "volume": 39177.0}, {"date": "2025-02-03", "close": 0.019, "volume": 5300.0}, {"date": "2025-02-05", "close": 0.017, "volume": 2983260.0}, {"date": "2025-02-06", "close": 0.018, "volume": 3155.0}, {"date": "2025-02-10", "close": 0.017, "volume": 50000.0}, {"date": "2025-02-14", "close": 0.017, "volume": 29412.0}, {"date": "2025-02-17", "close": 0.017, "volume": 38800.0}, {"date": "2025-02-18", "close": 0.018, "volume": 450000.0}, {"date": "2025-02-19", "close": 0.017, "volume": 10546.0}, {"date": "2025-02-20", "close": 0.018, "volume": 28000.0}, {"date": "2025-02-21", "close": 0.018, "volume": 265990.0}, {"date": "2025-02-24", "close": 0.016, "volume": 1156993.0}, {"date": "2025-02-25", "close": 0.018, "volume": 20000.0}, {"date": "2025-02-26", "close": 0.017, "volume": 315510.0}, {"date": "2025-02-27", "close": 0.017, "volume": 293901.0}, {"date": "2025-03-03", "close": 0.017, "volume": 476032.0}, {"date": "2025-03-04", "close": 0.018, "volume": 1223747.0}, {"date": "2025-03-05", "close": 0.017, "volume": 5000.0}, {"date": "2025-03-06", "close": 0.017, "volume": 850000.0}, {"date": "2025-03-07", "close": 0.016, "volume": 18155.0}, {"date": "2025-03-10", "close": 0.016, "volume": 12500.0}, {"date": "2025-03-11", "close": 0.016, "volume": 1000000.0}, {"date": "2025-03-12", "close": 0.016, "volume": 64534.0}, {"date": "2025-03-13", "close": 0.018, "volume": 496169.0}, {"date": "2025-03-14", "close": 0.018, "volume": 54225.0}, {"date": "2025-03-20", "close": 0.019, "volume": 2420465.0}, {"date": "2025-03-21", "close": 0.021, "volume": 188475.0}, {"date": "2025-03-25", "close": 0.016, "volume": 13023.0}, {"date": "2025-03-28", "close": 0.02, "volume": 314332.0}, {"date": "2025-03-31", "close": 0.021, "volume": 164499.0}, {"date": "2025-04-02", "close": 0.019, "volume": 26316.0}, {"date": "2025-04-03", "close": 0.022, "volume": 417353.0}, {"date": "2025-04-04", "close": 0.019, "volume": 225101.0}, {"date": "2025-04-07", "close": 0.019, "volume": 726985.0}, {"date": "2025-04-08", "close": 0.02, "volume": 500000.0}, {"date": "2025-04-09", "close": 0.019, "volume": 700000.0}, {"date": "2025-04-11", "close": 0.02, "volume": 339467.0}, {"date": "2025-04-14", "close": 0.02, "volume": 217485.0}, {"date": "2025-04-15", "close": 0.021, "volume": 334536.0}, {"date": "2025-04-16", "close": 0.022, "volume": 321989.0}, {"date": "2025-04-17", "close": 0.021, "volume": 85808.0}, {"date": "2025-04-22", "close": 0.022, "volume": 150014.0}, {"date": "2025-04-23", "close": 0.022, "volume": 241409.0}, {"date": "2025-04-24", "close": 0.022, "volume": 1095127.0}, {"date": "2025-04-28", "close": 0.02, "volume": 48200.0}, {"date": "2025-04-30", "close": 0.021, "volume": 4500.0}, {"date": "2025-05-01", "close": 0.02, "volume": 431315.0}, {"date": "2025-05-02", "close": 0.019, "volume": 1000965.0}, {"date": "2025-05-05", "close": 0.018, "volume": 705120.0}, {"date": "2025-05-07", "close": 0.02, "volume": 522430.0}, {"date": "2025-05-09", "close": 0.018, "volume": 220369.0}, {"date": "2025-05-12", "close": 0.0195, "volume": 5000.0}, {"date": "2025-05-14", "close": 0.019, "volume": 26316.0}, {"date": "2025-05-23", "close": 0.018, "volume": 1307210.0}, {"date": "2025-05-30", "close": 0.02, "volume": 916176.0}, {"date": "2025-06-02", "close": 0.019, "volume": 511873.0}, {"date": "2025-06-03", "close": 0.02, "volume": 167129.0}, {"date": "2025-06-04", "close": 0.024, "volume": 251153.0}, {"date": "2025-06-05", "close": 0.021, "volume": 1115068.0}, {"date": "2025-06-06", "close": 0.019, "volume": 876250.0}, {"date": "2025-06-10", "close": 0.021, "volume": 135000.0}, {"date": "2025-06-11", "close": 0.021, "volume": 827000.0}, {"date": "2025-06-12", "close": 0.02, "volume": 60000.0}, {"date": "2025-06-13", "close": 0.023, "volume": 475573.0}, {"date": "2025-06-18", "close": 0.02, "volume": 12500.0}, {"date": "2025-06-19", "close": 0.022, "volume": 125000.0}, {"date": "2025-06-25", "close": 0.019, "volume": 531901.0}, {"date": "2025-06-26", "close": 0.021, "volume": 90127.0}, {"date": "2025-06-27", "close": 0.021, "volume": 300000.0}, {"date": "2025-06-30", "close": 0.02, "volume": 200282.0}, {"date": "2025-07-04", "close": 0.021, "volume": 127917.0}, {"date": "2025-07-07", "close": 0.021, "volume": 250000.0}, {"date": "2025-07-08", "close": 0.021, "volume": 25011.0}, {"date": "2025-07-09", "close": 0.019, "volume": 212489.0}, {"date": "2025-07-10", "close": 0.019, "volume": 500000.0}, {"date": "2025-07-15", "close": 0.019, "volume": 787741.0}, {"date": "2025-07-16", "close": 0.021, "volume": 1644393.0}, {"date": "2025-07-17", "close": 0.02, "volume": 621.0}, {"date": "2025-07-21", "close": 0.02, "volume": 89000.0}, {"date": "2025-07-22", "close": 0.02, "volume": 3434477.0}, {"date": "2025-07-23", "close": 0.02, "volume": 122000.0}, {"date": "2025-07-25", "close": 0.02, "volume": 200000.0}, {"date": "2025-07-28", "close": 0.02, "volume": 52631.0}, {"date": "2025-07-29", "close": 0.02, "volume": 1044082.0}, {"date": "2025-07-30", "close": 0.02, "volume": 496002.0}, {"date": "2025-07-31", "close": 0.02, "volume": 597157.0}, {"date": "2025-08-01", "close": 0.019, "volume": 1505805.0}, {"date": "2025-08-04", "close": 0.0185, "volume": 51003.0}, {"date": "2025-08-05", "close": 0.019, "volume": 231069.0}, {"date": "2025-08-06", "close": 0.0185, "volume": 55000.0}, {"date": "2025-08-08", "close": 0.018, "volume": 340384.0}, {"date": "2025-08-11", "close": 0.018, "volume": 40000.0}, {"date": "2025-08-13", "close": 0.018, "volume": 1209596.0}, {"date": "2025-08-14", "close": 0.02, "volume": 530859.0}, {"date": "2025-08-19", "close": 0.019, "volume": 30000.0}, {"date": "2025-08-20", "close": 0.019, "volume": 70000.0}, {"date": "2025-08-21", "close": 0.019, "volume": 21100.0}, {"date": "2025-08-22", "close": 0.02, "volume": 412100.0}, {"date": "2025-08-25", "close": 0.022, "volume": 106698.0}, {"date": "2025-08-26", "close": 0.021, "volume": 300000.0}, {"date": "2025-08-27", "close": 0.019, "volume": 415159.0}, {"date": "2025-08-28", "close": 0.022, "volume": 509899.0}, {"date": "2025-08-29", "close": 0.023, "volume": 906317.0}, {"date": "2025-09-01", "close": 0.021, "volume": 865256.0}, {"date": "2025-09-02", "close": 0.021, "volume": 3236463.0}, {"date": "2025-09-03", "close": 0.023, "volume": 1907317.0}, {"date": "2025-09-04", "close": 0.022, "volume": 640000.0}, {"date": "2025-09-05", "close": 0.025, "volume": 2086446.0}, {"date": "2025-09-08", "close": 0.025, "volume": 567198.0}, {"date": "2025-09-09", "close": 0.024, "volume": 212912.0}, {"date": "2025-09-10", "close": 0.024, "volume": 600000.0}, {"date": "2025-09-11", "close": 0.025, "volume": 538232.0}, {"date": "2025-09-15", "close": 0.026, "volume": 5171154.0}, {"date": "2025-09-16", "close": 0.025, "volume": 470596.0}, {"date": "2025-09-17", "close": 0.025, "volume": 1395522.0}, {"date": "2025-09-19", "close": 0.025, "volume": 900000.0}, {"date": "2025-09-22", "close": 0.025, "volume": 300000.0}, {"date": "2025-09-23", "close": 0.027, "volume": 2464162.0}, {"date": "2025-09-24", "close": 0.026, "volume": 382115.0}, {"date": "2025-09-25", "close": 0.025, "volume": 76775.0}, {"date": "2025-09-26", "close": 0.025, "volume": 800000.0}, {"date": "2025-09-29", "close": 0.025, "volume": 1322918.0}, {"date": "2025-09-30", "close": 0.025, "volume": 2462358.0}, {"date": "2025-10-01", "close": 0.025, "volume": 987849.0}, {"date": "2025-10-02", "close": 0.025, "volume": 929759.0}, {"date": "2025-10-03", "close": 0.025, "volume": 12241.0}, {"date": "2025-10-06", "close": 0.026, "volume": 920474.0}, {"date": "2025-10-07", "close": 0.026, "volume": 1465254.0}, {"date": "2025-10-08", "close": 0.03, "volume": 342811.0}, {"date": "2025-10-09", "close": 0.029, "volume": 249898.0}, {"date": "2025-10-10", "close": 0.028, "volume": 830293.0}, {"date": "2025-10-13", "close": 0.026, "volume": 1266579.0}, {"date": "2025-10-14", "close": 0.028, "volume": 443202.0}, {"date": "2025-10-15", "close": 0.03, "volume": 595499.0}, {"date": "2025-10-16", "close": 0.031, "volume": 1469951.0}, {"date": "2025-10-17", "close": 0.031, "volume": 943861.0}, {"date": "2025-10-20", "close": 0.03, "volume": 2245152.0}, {"date": "2025-10-21", "close": 0.03, "volume": 471180.0}, {"date": "2025-10-22", "close": 0.03, "volume": 2527322.0}, {"date": "2025-10-23", "close": 0.032, "volume": 1661664.0}, {"date": "2025-10-24", "close": 0.03, "volume": 774801.0}, {"date": "2025-10-27", "close": 0.028, "volume": 982516.0}, {"date": "2025-10-28", "close": 0.027, "volume": 656020.0}, {"date": "2025-10-29", "close": 0.029, "volume": 37637.0}, {"date": "2025-10-30", "close": 0.027, "volume": 960323.0}, {"date": "2025-11-03", "close": 0.026, "volume": 73000.0}, {"date": "2025-11-04", "close": 0.026, "volume": 845266.0}, {"date": "2025-11-05", "close": 0.026, "volume": 179211.0}, {"date": "2025-11-06", "close": 0.026, "volume": 10000.0}, {"date": "2025-11-07", "close": 0.025, "volume": 4653344.0}, {"date": "2025-11-10", "close": 0.026, "volume": 10000.0}, {"date": "2025-11-11", "close": 0.025, "volume": 738100.0}, {"date": "2025-11-12", "close": 0.026, "volume": 438918.0}, {"date": "2025-11-14", "close": 0.026, "volume": 702290.0}, {"date": "2025-11-18", "close": 0.025, "volume": 1832601.0}, {"date": "2025-11-19", "close": 0.025, "volume": 1523474.0}, {"date": "2025-11-21", "close": 0.026, "volume": 86854.0}, {"date": "2025-11-26", "close": 0.025, "volume": 458713.0}, {"date": "2025-11-27", "close": 0.025, "volume": 469231.0}, {"date": "2025-11-28", "close": 0.025, "volume": 1000975.0}, {"date": "2025-12-02", "close": 0.025, "volume": 404989.0}, {"date": "2025-12-08", "close": 0.025, "volume": 23000.0}, {"date": "2025-12-09", "close": 0.024, "volume": 1881812.0}, {"date": "2025-12-11", "close": 0.024, "volume": 300000.0}, {"date": "2025-12-12", "close": 0.026, "volume": 52230.0}, {"date": "2025-12-15", "close": 0.025, "volume": 100000.0}, {"date": "2025-12-16", "close": 0.026, "volume": 19231.0}, {"date": "2025-12-17", "close": 0.026, "volume": 80000.0}, {"date": "2025-12-18", "close": 0.026, "volume": 2356642.0}, {"date": "2025-12-19", "close": 0.026, "volume": 1762306.0}, {"date": "2025-12-22", "close": 0.027, "volume": 681065.0}, {"date": "2025-12-23", "close": 0.026, "volume": 2473617.0}, {"date": "2025-12-29", "close": 0.026, "volume": 2877.0}, {"date": "2025-12-30", "close": 0.027, "volume": 512201.0}, {"date": "2026-01-02", "close": 0.027, "volume": 442105.0}, {"date": "2026-01-05", "close": 0.027, "volume": 260705.0}, {"date": "2026-01-06", "close": 0.027, "volume": 66000.0}, {"date": "2026-01-08", "close": 0.028, "volume": 344978.0}, {"date": "2026-01-12", "close": 0.029, "volume": 628606.0}, {"date": "2026-01-13", "close": 0.03, "volume": 40167.0}, {"date": "2026-01-14", "close": 0.028, "volume": 426383.0}, {"date": "2026-01-15", "close": 0.028, "volume": 25375.0}, {"date": "2026-01-16", "close": 0.03, "volume": 490103.0}, {"date": "2026-01-19", "close": 0.03, "volume": 437469.0}, {"date": "2026-01-21", "close": 0.035, "volume": 6294486.0}, {"date": "2026-01-22", "close": 0.035, "volume": 106312.0}, {"date": "2026-01-23", "close": 0.034, "volume": 408186.0}, {"date": "2026-01-27", "close": 0.033, "volume": 305490.0}, {"date": "2026-01-28", "close": 0.035, "volume": 505034.0}, {"date": "2026-01-29", "close": 0.035, "volume": 311144.0}, {"date": "2026-01-30", "close": 0.034, "volume": 972306.0}, {"date": "2026-02-02", "close": 0.032, "volume": 1138121.0}, {"date": "2026-02-03", "close": 0.032, "volume": 31250.0}, {"date": "2026-02-04", "close": 0.032, "volume": 906232.0}, {"date": "2026-02-05", "close": 0.031, "volume": 15863.0}, {"date": "2026-02-06", "close": 0.031, "volume": 448441.0}, {"date": "2026-02-09", "close": 0.031, "volume": 284322.0}, {"date": "2026-02-10", "close": 0.032, "volume": 131124.0}, {"date": "2026-02-13", "close": 0.031, "volume": 35000.0}, {"date": "2026-02-16", "close": 0.035, "volume": 601633.0}, {"date": "2026-02-17", "close": 0.032, "volume": 199559.0}, {"date": "2026-02-19", "close": 0.032, "volume": 427377.0}, {"date": "2026-02-20", "close": 0.035, "volume": 500000.0}, {"date": "2026-02-23", "close": 0.032, "volume": 112179.0}, {"date": "2026-02-24", "close": 0.032, "volume": 196787.0}, {"date": "2026-02-25", "close": 0.033, "volume": 986498.0}, {"date": "2026-02-26", "close": 0.036, "volume": 632339.0}, {"date": "2026-03-02", "close": 0.037, "volume": 407415.0}, {"date": "2026-03-03", "close": 0.034, "volume": 124018.0}, {"date": "2026-03-04", "close": 0.033, "volume": 1252251.0}, {"date": "2026-03-06", "close": 0.035, "volume": 131719.0}, {"date": "2026-03-09", "close": 0.032, "volume": 721003.0}, {"date": "2026-03-10", "close": 0.034, "volume": 65957.0}, {"date": "2026-03-13", "close": 0.032, "volume": 635260.0}, {"date": "2026-03-16", "close": 0.031, "volume": 100029.0}, {"date": "2026-03-17", "close": 0.031, "volume": 120000.0}, {"date": "2026-03-18", "close": 0.031, "volume": 216.0}, {"date": "2026-03-19", "close": 0.028, "volume": 1835867.0}, {"date": "2026-03-20", "close": 0.028, "volume": 9615.0}, {"date": "2026-03-23", "close": 0.028, "volume": 123095.0}, {"date": "2026-03-24", "close": 0.024, "volume": 4536791.0}, {"date": "2026-03-27", "close": 0.028, "volume": 5058982.0}, {"date": "2026-04-01", "close": 0.028, "volume": 237554.0}, {"date": "2026-04-02", "close": 0.028, "volume": 195463.0}, {"date": "2026-04-07", "close": 0.029, "volume": 182469.0}, {"date": "2026-04-08", "close": 0.029, "volume": 120457.0}, {"date": "2026-04-09", "close": 0.029, "volume": 41656.0}, {"date": "2026-04-10", "close": 0.026, "volume": 2003045.0}, {"date": "2026-04-13", "close": 0.026, "volume": 8475.0}, {"date": "2026-04-17", "close": 0.028, "volume": 464610.0}, {"date": "2026-04-20", "close": 0.028, "volume": 52106.0}, {"date": "2026-04-21", "close": 0.028, "volume": 31187.0}, {"date": "2026-04-22", "close": 0.026, "volume": 780378.0}, {"date": "2026-04-27", "close": 0.026, "volume": 289245.0}, {"date": "2026-04-29", "close": 0.026, "volume": 58802.0}, {"date": "2026-05-04", "close": 0.025, "volume": 37286.0}, {"date": "2026-05-06", "close": 0.027, "volume": 210000.0}, {"date": "2026-05-08", "close": 0.027, "volume": 401100.0}, {"date": "2026-05-11", "close": 0.029, "volume": 184960.0}, {"date": "2026-05-12", "close": 0.027, "volume": 407667.0}, {"date": "2026-05-13", "close": 0.027, "volume": 20000.0}, {"date": "2026-05-15", "close": 0.027, "volume": 486668.0}, {"date": "2026-05-18", "close": 0.0265, "volume": 1100000.0}, {"date": "2026-05-20", "close": 0.026, "volume": 87500.0}, {"date": "2026-05-21", "close": 0.027, "volume": 10635.0}, {"date": "2026-05-22", "close": 0.03, "volume": 4959040.0}, {"date": "2026-05-25", "close": 0.031, "volume": 160000.0}, {"date": "2026-05-26", "close": 0.029, "volume": 303436.0}, {"date": "2026-05-28", "close": 0.028, "volume": 52960.0}, {"date": "2026-05-29", "close": 0.028, "volume": 347521.0}, {"date": "2026-06-01", "close": 0.028, "volume": 185613.0}, {"date": "2026-06-02", "close": 0.028, "volume": 162812.0}, {"date": "2026-06-03", "close": 0.028, "volume": 28243.0}, {"date": "2026-06-04", "close": 0.027, "volume": 819222.0}, {"date": "2026-06-10", "close": 0.027, "volume": 500000.0}, {"date": "2026-06-11", "close": 0.025, "volume": 2255908.0}, {"date": "2026-06-15", "close": 0.024, "volume": 34999.0}, {"date": "2026-06-16", "close": 0.025, "volume": 12795.0}, {"date": "2026-06-17", "close": 0.025, "volume": 6805.0}, {"date": "2026-06-22", "close": 0.024, "volume": 185121.0}, {"date": "2026-06-23", "close": 0.024, "volume": 318175.0}, {"date": "2026-06-24", "close": 0.022, "volume": 1808280.0}, {"date": "2026-06-25", "close": 0.02, "volume": 42622.0}, {"date": "2026-06-26", "close": 0.0205, "volume": 63810.0}, {"date": "2026-06-29", "close": 0.02, "volume": 556619.0}, {"date": "2026-06-30", "close": 0.021, "volume": 77667.0}, {"date": "2026-07-03", "close": 0.023, "volume": 84123.0}, {"date": "2026-07-06", "close": 0.022, "volume": 162500.0}, {"date": "2026-07-10", "close": 0.022, "volume": 51624.0}, {"date": "2026-07-13", "close": 0.022, "volume": 23000.0}, {"date": "2026-07-14", "close": 0.022, "volume": 12487.0}, {"date": "2026-07-16", "close": 0.021, "volume": 166867.0}, {"date": "2026-07-17", "close": 0.02, "volume": 741020.0}, {"date": "2026-07-20", "close": 0.02, "volume": 263696.0}, {"date": "2026-07-21", "close": 0.02, "volume": 880706.0}, {"date": "2026-07-22", "close": 0.021, "volume": 23810.0}, {"date": "2026-07-30", "close": 0.019, "volume": 28002.0}, {"date": "2026-08-03", "close": 0.02, "volume": 16166.0}, {"date": "2026-08-11", "close": 0.02, "volume": 341492.0}, {"date": "2026-08-17", "close": 0.02, "volume": 680230.0}, {"date": "2026-08-19", "close": 0.022, "volume": 2028056.0}, {"date": "2026-08-20", "close": 0.025, "volume": 64713.0}, {"date": "2026-08-26", "close": 0.022, "volume": 593908.0}, {"date": "2026-09-01", "close": 0.026, "volume": 10700.0}, {"date": "2026-09-02", "close": 0.024, "volume": 6615.0}, {"date": "2026-09-03", "close": 0.024, "volume": 33234.0}, {"date": "2026-09-04", "close": 0.024, "volume": 11582.0}, {"date": "2026-09-07", "close": 0.022, "volume": 159934.0}, {"date": "2026-09-08", "close": 0.022, "volume": 200000.0}, {"date": "2026-09-11", "close": 0.022, "volume": 16129.0}, {"date": "2026-09-14", "close": 0.02, "volume": 1999.0}, {"date": "2026-09-15", "close": 0.02, "volume": 998001.0}, {"date": "2026-09-16", "close": 0.02, "volume": 31083.0}, {"date": "2026-09-17", "close": 0.019, "volume": 4029.0}, {"date": "2026-09-18", "close": 0.019, "volume": 356739.0}], "refreshing": true}