{"ticker": "SPX", "overview": {"name": "Spenda Limited", "country": "Australia", "industry": "Software & Services"}, "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": "SPX", "has_prices": true, "as_of": "2026-09-03", "last": 0.002, "prev_close": 0.0025, "change": -0.0005, "change_pct": -0.2, "session_volume": 198436.0, "vwap_5": 0.0028542173829796376, "vwap_20": 0.003306597657041105, "vwap_60": 0.0031689185715798158, "vwap_250": 0.009887000685028352, "high_52w": 0.016, "low_52w": 0.002, "avg_volume_20": 1426999.0, "sessions": 400, "market_cap": {"value": 3624453.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03145429", "src": "ASX", "ticker": "SPX", "cik": "", "company": "Spenda Limited", "company_raw": "Spenda Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in SPX", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03145429", "trade_date": "2026-09-29", "timestamp": "2026-09-29", "mins": 49844}, {"id": "ASXSH-03141370", "src": "ASX", "ticker": "SPX", "cik": "", "company": "Spenda Limited", "company_raw": "Spenda Limited", "who": "National Australia Bank Limited and its associated entities listed in Annexure A", "who_key": "National Australia Bank Limited and its associated entities listed in Annexure A", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "National Australia Bank Limited and its associated entities listed in Annexure A walks away from SPX", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03141370", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57044}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "National Australia Bank Limited", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-29", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03141370-3A702786", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Expiry of Options", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-03", "source_url": "https://www.marketindex.com.au/asx/spx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-15", "source_url": "https://www.marketindex.com.au/asx/spx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-08", "source_url": "https://www.marketindex.com.au/asx/spx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-08", "source_url": "https://www.marketindex.com.au/asx/spx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-22", "source_url": "https://www.marketindex.com.au/asx/spx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-22", "source_url": "https://www.marketindex.com.au/asx/spx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-17", "source_url": "https://www.marketindex.com.au/asx/spx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-17", "source_url": "https://www.marketindex.com.au/asx/spx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-17", "source_url": "https://www.marketindex.com.au/asx/spx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-05", "source_url": "https://www.marketindex.com.au/asx/spx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-02", "source_url": "https://www.marketindex.com.au/asx/spx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-02", "source_url": "https://www.marketindex.com.au/asx/spx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-26", "source_url": "https://www.marketindex.com.au/asx/spx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-23", "source_url": "https://www.marketindex.com.au/asx/spx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-05", "source_url": "https://www.marketindex.com.au/asx/spx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-02", "source_url": "https://www.marketindex.com.au/asx/spx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-27", "source_url": "https://www.marketindex.com.au/asx/spx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-18", "source_url": "https://www.marketindex.com.au/asx/spx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-02", "source_url": "https://www.marketindex.com.au/asx/spx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-01", "source_url": "https://www.marketindex.com.au/asx/spx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-17", "source_url": "https://www.marketindex.com.au/asx/spx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-10", "source_url": "https://www.marketindex.com.au/asx/spx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-11", "source_url": "https://www.marketindex.com.au/asx/spx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-02", "source_url": "https://www.marketindex.com.au/asx/spx", "needs_ocr": 0}], "directors": [{"name": "Expiry of Options", "first_seen": "2026-03-03", "last_seen": "2026-03-03", "status": "current", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Commitments Test Entity Quarterly Reports", "title": "Quarterly Activities/Appendix 4C Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155944-3A705456"}, {"date": "2026-10-23", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting, Proxy Form & Access Letter", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152480-3A704838"}, {"date": "2026-10-05", "form": "Progress Report", "title": "Spenda Gateway Targets $14.6Bn ATO credit card cut-off", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144762-3A703392"}, {"date": "2026-09-30", "form": "Notice Of Meeting", "title": "Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03142770-3A703026"}, {"date": "2026-09-29", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder from NAB", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03141370-3A702786"}], "performance": {"ticker": "SPX", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2002-05-29", "close": 51.19006599, "volume": 4266.0}, {"date": "2002-05-30", "close": 42.658388325, "volume": 2638.0}, {"date": "2002-05-31", "close": 43.87719942, "volume": 838.0}, {"date": "2002-06-03", "close": 42.658388325, "volume": 130.0}, {"date": "2002-06-04", "close": 43.87719942, "volume": 41.0}, {"date": "2002-06-05", "close": 43.87719942, "volume": 1472.0}, {"date": "2002-06-06", "close": 41.43957723, "volume": 400.0}, {"date": "2002-06-07", "close": 41.43957723, "volume": 152.0}, {"date": "2002-06-11", "close": 40.220766135, "volume": 201.0}, {"date": "2002-06-12", "close": 39.00195504, "volume": 1313.0}, {"date": "2002-06-13", "close": 34.12671066, "volume": 888.0}, {"date": "2002-06-17", "close": 34.12671066, "volume": 156.0}, {"date": "2002-06-18", "close": 36.56433285, "volume": 8.0}, {"date": "2002-06-19", "close": 34.12671066, "volume": 82.0}, {"date": "2002-06-20", "close": 29.25146628, "volume": 62.0}, {"date": "2002-06-21", "close": 30.470277375, "volume": 499.0}, {"date": "2002-06-24", "close": 31.68908847, "volume": 2831.0}, {"date": "2002-06-25", "close": 31.68908847, "volume": 144.0}, {"date": "2002-06-26", "close": 31.68908847, "volume": 410.0}, {"date": "2002-06-27", "close": 29.25146628, "volume": 215.0}, {"date": "2002-06-28", "close": 32.907899565, "volume": 349.0}, {"date": "2002-07-01", "close": 32.907899565, "volume": 23.0}, {"date": "2002-07-03", "close": 31.68908847, "volume": 16.0}, {"date": "2002-07-09", "close": 25.595032995, "volume": 656.0}, {"date": "2002-07-10", "close": 29.25146628, "volume": 174.0}, {"date": "2002-07-11", "close": 34.12671066, "volume": 21.0}, {"date": "2002-07-16", "close": 28.032655185, "volume": 103.0}, {"date": "2002-07-19", "close": 29.25146628, "volume": 615.0}, {"date": "2002-07-23", "close": 28.032655185, "volume": 21.0}, {"date": "2002-07-25", "close": 28.032655185, "volume": 82.0}, {"date": "2002-07-30", "close": 31.68908847, "volume": 18.0}, {"date": "2002-08-05", "close": 29.25146628, "volume": 205.0}, {"date": "2002-08-06", "close": 28.032655185, "volume": 779.0}, {"date": "2002-08-13", "close": 29.25146628, "volume": 267.0}, {"date": "2002-08-14", "close": 29.25146628, "volume": 15.0}, {"date": "2002-08-22", "close": 28.032655185, "volume": 410.0}, {"date": "2002-08-23", "close": 28.032655185, "volume": 127.0}, {"date": "2002-08-26", "close": 29.25146628, "volume": 123.0}, {"date": "2002-08-30", "close": 29.25146628, "volume": 539.0}, {"date": "2002-09-10", "close": 30.470277375, "volume": 21.0}, {"date": "2002-09-11", "close": 29.25146628, "volume": 38.0}, {"date": "2002-09-17", "close": 29.25146628, "volume": 410.0}, {"date": "2002-09-19", "close": 26.81384409, "volume": 1217.0}, {"date": "2002-09-24", "close": 26.81384409, "volume": 53.0}, {"date": "2002-10-01", "close": 26.81384409, "volume": 35.0}, {"date": "2002-10-02", "close": 24.3762219, "volume": 41.0}, {"date": "2002-10-16", "close": 25.595032995, "volume": 615.0}, {"date": "2002-10-21", "close": 24.3762219, "volume": 22.0}, {"date": "2002-10-28", "close": 26.81384409, "volume": 41.0}, {"date": "2002-10-30", "close": 26.81384409, "volume": 45.0}, {"date": "2002-11-12", "close": 21.93859971, "volume": 410.0}, {"date": "2002-11-13", "close": 21.93859971, "volume": 205.0}, {"date": "2002-11-14", "close": 21.93859971, "volume": 3466.0}, {"date": "2002-11-18", "close": 21.93859971, "volume": 11.0}, {"date": "2002-11-19", "close": 24.3762219, "volume": 3466.0}, {"date": "2002-12-03", "close": 19.988501958, "volume": 19.0}, {"date": "2002-12-12", "close": 19.50097752, "volume": 205.0}, {"date": "2002-12-18", "close": 19.50097752, "volume": 104.0}, {"date": "2002-12-19", "close": 19.744739739, "volume": 462.0}, {"date": "2003-01-03", "close": 18.282166425, "volume": 70.0}, {"date": "2003-01-08", "close": 18.282166425, "volume": 12.0}, {"date": "2003-01-21", "close": 19.50097752, "volume": 41.0}, {"date": "2003-01-29", "close": 18.282166425, "volume": 304.0}, {"date": "2003-02-13", "close": 18.525928644, "volume": 82.0}, {"date": "2003-02-20", "close": 21.93859971, "volume": 103.0}, {"date": "2003-02-25", "close": 19.988501958, "volume": 41.0}, {"date": "2003-02-26", "close": 21.93859971, "volume": 49.0}, {"date": "2003-02-28", "close": 20.719788615, "volume": 82.0}, {"date": "2003-03-19", "close": 22.913648586, "volume": 62.0}, {"date": "2003-03-20", "close": 22.913648586, "volume": 103.0}, {"date": "2003-04-03", "close": 21.93859971, "volume": 410.0}, {"date": "2003-04-16", "close": 21.93859971, "volume": 55.0}, {"date": "2003-04-17", "close": 21.93859971, "volume": 1272.0}, {"date": "2003-04-23", "close": 21.93859971, "volume": 150.0}, {"date": "2003-04-24", "close": 22.913648586, "volume": 820.0}, {"date": "2003-04-28", "close": 26.81384409, "volume": 21.0}, {"date": "2003-04-29", "close": 37.783143945, "volume": 447.0}, {"date": "2003-04-30", "close": 43.87719942, "volume": 5071.0}, {"date": "2003-05-01", "close": 39.00195504, "volume": 330.0}, {"date": "2003-05-02", "close": 37.783143945, "volume": 92.0}, {"date": "2003-05-05", "close": 36.56433285, "volume": 54.0}, {"date": "2003-05-06", "close": 36.56433285, "volume": 156.0}, {"date": "2003-05-07", "close": 29.25146628, "volume": 2441.0}, {"date": "2003-05-08", "close": 30.470277375, "volume": 390.0}, {"date": "2003-05-13", "close": 34.12671066, "volume": 31.0}, {"date": "2003-05-16", "close": 34.12671066, "volume": 34.0}, {"date": "2003-05-20", "close": 34.12671066, "volume": 41.0}, {"date": "2003-05-21", "close": 34.12671066, "volume": 24.0}, {"date": "2003-05-22", "close": 31.68908847, "volume": 57.0}, {"date": "2003-05-23", "close": 31.68908847, "volume": 82.0}, {"date": "2003-05-26", "close": 31.68908847, "volume": 41.0}, {"date": "2003-05-27", "close": 31.68908847, "volume": 25.0}, {"date": "2003-05-30", "close": 26.81384409, "volume": 41.0}, {"date": "2003-06-03", "close": 30.470277375, "volume": 41.0}, {"date": "2003-06-04", "close": 30.470277375, "volume": 21.0}, {"date": "2003-06-05", "close": 30.470277375, "volume": 226.0}, {"date": "2003-06-17", "close": 30.470277375, "volume": 62.0}, {"date": "2003-06-18", "close": 31.68908847, "volume": 13.0}, {"date": "2003-06-24", "close": 31.68908847, "volume": 55.0}, {"date": "2003-06-25", "close": 31.68908847, "volume": 82.0}, {"date": "2003-06-26", "close": 34.12671066, "volume": 197.0}, {"date": "2003-06-27", "close": 37.783143945, "volume": 357.0}, {"date": "2003-06-30", "close": 39.00195504, "volume": 16.0}, {"date": "2003-07-01", "close": 39.00195504, "volume": 107.0}, {"date": "2003-07-02", "close": 36.56433285, "volume": 1354.0}, {"date": "2003-07-04", "close": 48.7524438, "volume": 1380.0}, {"date": "2003-07-07", "close": 48.7524438, "volume": 738.0}, {"date": "2003-07-08", "close": 46.31482161, "volume": 82.0}, {"date": "2003-07-10", "close": 49.971254895, "volume": 533.0}, {"date": "2003-07-11", "close": 48.7524438, "volume": 1149.0}, {"date": "2003-07-14", "close": 46.31482161, "volume": 266.0}, {"date": "2003-07-15", "close": 43.87719942, "volume": 2667.0}, {"date": "2003-07-16", "close": 46.31482161, "volume": 605.0}, {"date": "2003-07-17", "close": 46.31482161, "volume": 4.0}, {"date": "2003-07-18", "close": 46.31482161, "volume": 103.0}, {"date": "2003-07-22", "close": 45.096010515, "volume": 1358.0}, {"date": "2003-07-23", "close": 48.7524438, "volume": 521.0}, {"date": "2003-07-24", "close": 52.408877085, "volume": 226.0}, {"date": "2003-07-25", "close": 54.846499275, "volume": 74.0}, {"date": "2003-07-29", "close": 54.846499275, "volume": 90.0}, {"date": "2003-07-30", "close": 56.06531037, "volume": 447.0}, {"date": "2003-07-31", "close": 54.846499275, "volume": 740.0}, {"date": "2003-08-01", "close": 63.37817694, "volume": 1661.0}, {"date": "2003-08-04", "close": 64.596988035, "volume": 612.0}, {"date": "2003-08-05", "close": 68.25342132, "volume": 3162.0}, {"date": "2003-08-06", "close": 67.034610225, "volume": 1490.0}, {"date": "2003-08-07", "close": 74.347476795, "volume": 1311.0}, {"date": "2003-08-08", "close": 74.347476795, "volume": 1255.0}, {"date": "2003-08-11", "close": 78.00391008, "volume": 2548.0}, {"date": "2003-08-12", "close": 79.222721175, "volume": 3415.0}, {"date": "2003-08-13", "close": 76.785098985, "volume": 597.0}, {"date": "2003-08-14", "close": 76.785098985, "volume": 220.0}, {"date": "2003-08-19", "close": 79.222721175, "volume": 3292.0}, {"date": "2003-08-20", "close": 80.44153227, "volume": 2516.0}, {"date": "2003-08-21", "close": 85.31677665, "volume": 1786.0}, {"date": "2003-08-22", "close": 84.097965555, "volume": 559.0}, {"date": "2003-08-25", "close": 87.75439884, "volume": 2034.0}, {"date": "2003-08-26", "close": 101.161320885, "volume": 2925.0}, {"date": "2003-08-27", "close": 102.38013198, "volume": 2553.0}, {"date": "2003-08-28", "close": 101.161320885, "volume": 1422.0}, {"date": "2003-08-29", "close": 98.723698695, "volume": 492.0}, {"date": "2003-09-01", "close": 101.161320885, "volume": 621.0}, {"date": "2003-09-02", "close": 103.598943075, "volume": 1262.0}, {"date": "2003-09-03", "close": 115.787054025, "volume": 1863.0}, {"date": "2003-09-04", "close": 146.2573314, "volume": 3421.0}, {"date": "2003-09-05", "close": 136.50684264, "volume": 2953.0}, {"date": "2003-09-08", "close": 131.63159826, "volume": 1370.0}, {"date": "2003-09-09", "close": 131.63159826, "volume": 1101.0}, {"date": "2003-09-10", "close": 126.75635388, "volume": 551.0}, {"date": "2003-09-11", "close": 129.19397607, "volume": 1874.0}, {"date": "2003-09-12", "close": 134.06922045, "volume": 367.0}, {"date": "2003-09-15", "close": 134.06922045, "volume": 715.0}, {"date": "2003-09-16", "close": 113.349431835, "volume": 942.0}, {"date": "2003-09-17", "close": 124.31873169, "volume": 1776.0}, {"date": "2003-09-18", "close": 119.44348731, "volume": 310.0}, {"date": "2003-09-19", "close": 117.00586512, "volume": 326.0}, {"date": "2003-09-22", "close": 99.94250979, "volume": 850.0}, {"date": "2003-09-23", "close": 104.81775417, "volume": 1356.0}, {"date": "2003-09-24", "close": 99.94250979, "volume": 370.0}, {"date": "2003-09-25", "close": 97.5048876, "volume": 432.0}, {"date": "2003-09-26", "close": 90.19202103, "volume": 1992.0}, {"date": "2003-09-29", "close": 85.31677665, "volume": 1255.0}, {"date": "2003-09-30", "close": 85.31677665, "volume": 4262.0}, {"date": "2003-10-01", "close": 90.19202103, "volume": 1548.0}, {"date": "2003-10-02", "close": 87.75439884, "volume": 682.0}, {"date": "2003-10-03", "close": 90.19202103, "volume": 1168.0}, {"date": "2003-10-06", "close": 95.06726541, "volume": 431.0}, {"date": "2003-10-07", "close": 85.31677665, "volume": 3485.0}, {"date": "2003-10-08", "close": 81.660343365, "volume": 2544.0}, {"date": "2003-10-09", "close": 80.44153227, "volume": 499.0}, {"date": "2003-10-10", "close": 80.44153227, "volume": 1631.0}, {"date": "2003-10-13", "close": 80.44153227, "volume": 435.0}, {"date": "2003-10-14", "close": 75.56628789, "volume": 804.0}, {"date": "2003-10-15", "close": 78.00391008, "volume": 857.0}, {"date": "2003-10-16", "close": 78.00391008, "volume": 1194.0}, {"date": "2003-10-17", "close": 88.973209935, "volume": 985.0}, {"date": "2003-10-20", "close": 88.973209935, "volume": 705.0}, {"date": "2003-10-21", "close": 85.31677665, "volume": 1138.0}, {"date": "2003-10-22", "close": 87.75439884, "volume": 3840.0}, {"date": "2003-10-23", "close": 90.19202103, "volume": 608.0}, {"date": "2003-10-24", "close": 92.62964322, "volume": 1992.0}, {"date": "2003-10-27", "close": 90.19202103, "volume": 1326.0}, {"date": "2003-10-28", "close": 84.097965555, "volume": 969.0}, {"date": "2003-10-29", "close": 97.5048876, "volume": 4461.0}, {"date": "2003-10-30", "close": 92.62964322, "volume": 2304.0}, {"date": "2003-10-31", "close": 99.94250979, "volume": 4158.0}, {"date": "2003-11-03", "close": 103.598943075, "volume": 2043.0}, {"date": "2003-11-04", "close": 103.598943075, "volume": 1806.0}, {"date": "2003-11-05", "close": 102.38013198, "volume": 1454.0}, {"date": "2003-11-06", "close": 102.38013198, "volume": 1076.0}, {"date": "2003-11-07", "close": 109.69299855, "volume": 2029.0}, {"date": "2003-11-10", "close": 104.81775417, "volume": 809.0}, {"date": "2003-11-11", "close": 98.723698695, "volume": 2157.0}, {"date": "2003-11-12", "close": 97.5048876, "volume": 922.0}, {"date": "2003-11-13", "close": 97.5048876, "volume": 2106.0}, {"date": "2003-11-14", "close": 98.723698695, "volume": 389.0}, {"date": "2003-11-17", "close": 95.06726541, "volume": 1360.0}, {"date": "2003-11-18", "close": 82.87915446, "volume": 2306.0}, {"date": "2003-11-19", "close": 79.222721175, "volume": 257.0}, {"date": "2003-11-20", "close": 81.660343365, "volume": 378.0}, {"date": "2003-11-21", "close": 78.00391008, "volume": 386.0}, {"date": "2003-11-24", "close": 75.56628789, "volume": 117.0}, {"date": "2003-11-25", "close": 75.56628789, "volume": 566.0}, {"date": "2003-11-26", "close": 75.56628789, "volume": 169.0}, {"date": "2003-11-27", "close": 80.44153227, "volume": 639.0}, {"date": "2003-11-28", "close": 80.44153227, "volume": 361.0}, {"date": "2003-12-01", "close": 82.87915446, "volume": 416.0}, {"date": "2003-12-02", "close": 76.785098985, "volume": 1125.0}, {"date": "2003-12-03", "close": 80.44153227, "volume": 573.0}, {"date": "2003-12-04", "close": 78.00391008, "volume": 287.0}, {"date": "2003-12-05", "close": 78.00391008, "volume": 197.0}, {"date": "2003-12-08", "close": 78.00391008, "volume": 74.0}, {"date": "2003-12-09", "close": 75.56628789, "volume": 472.0}, {"date": "2003-12-10", "close": 73.1286657, "volume": 763.0}, {"date": "2003-12-11", "close": 70.69104351, "volume": 248.0}, {"date": "2003-12-12", "close": 69.472232415, "volume": 336.0}, {"date": "2003-12-15", "close": 74.347476795, "volume": 71.0}, {"date": "2003-12-16", "close": 78.00391008, "volume": 410.0}, {"date": "2003-12-17", "close": 78.00391008, "volume": 238.0}, {"date": "2003-12-18", "close": 74.347476795, "volume": 533.0}, {"date": "2003-12-19", "close": 70.69104351, "volume": 41.0}, {"date": "2003-12-22", "close": 73.1286657, "volume": 161.0}, {"date": "2003-12-23", "close": 78.00391008, "volume": 205.0}, {"date": "2003-12-24", "close": 82.87915446, "volume": 249.0}, {"date": "2003-12-30", "close": 82.87915446, "volume": 191.0}, {"date": "2003-12-31", "close": 82.87915446, "volume": 25.0}, {"date": "2004-01-05", "close": 84.097965555, "volume": 56.0}, {"date": "2004-01-06", "close": 78.00391008, "volume": 359.0}, {"date": "2004-01-07", "close": 78.00391008, "volume": 238.0}, {"date": "2004-01-08", "close": 82.87915446, "volume": 21.0}, {"date": "2004-01-09", "close": 78.00391008, "volume": 25.0}, {"date": "2004-01-13", "close": 73.1286657, "volume": 62.0}, {"date": "2004-01-15", "close": 76.785098985, "volume": 5.0}, {"date": "2004-01-16", "close": 75.56628789, "volume": 246.0}, {"date": "2004-01-20", "close": 81.660343365, "volume": 52.0}, {"date": "2004-01-21", "close": 85.31677665, "volume": 741.0}, {"date": "2004-01-22", "close": 87.75439884, "volume": 635.0}, {"date": "2004-01-23", "close": 91.410832125, "volume": 369.0}, {"date": "2004-01-27", "close": 92.62964322, "volume": 344.0}, {"date": "2004-01-28", "close": 84.097965555, "volume": 401.0}, {"date": "2004-01-29", "close": 80.44153227, "volume": 431.0}, {"date": "2004-01-30", "close": 76.785098985, "volume": 328.0}, {"date": "2004-02-02", "close": 80.44153227, "volume": 110.0}, {"date": "2004-02-04", "close": 78.00391008, "volume": 206.0}, {"date": "2004-02-05", "close": 81.660343365, "volume": 499.0}, {"date": "2004-02-06", "close": 82.87915446, "volume": 307.0}, {"date": "2004-02-09", "close": 82.87915446, "volume": 21.0}, {"date": "2004-02-10", "close": 81.660343365, "volume": 336.0}, {"date": "2004-02-11", "close": 79.222721175, "volume": 226.0}, {"date": "2004-02-12", "close": 82.87915446, "volume": 314.0}, {"date": "2004-02-17", "close": 78.00391008, "volume": 248.0}, {"date": "2004-02-18", "close": 75.56628789, "volume": 671.0}, {"date": "2004-02-19", "close": 75.56628789, "volume": 246.0}, {"date": "2004-02-20", "close": 75.56628789, "volume": 21.0}, {"date": "2004-02-24", "close": 74.347476795, "volume": 226.0}, {"date": "2004-02-25", "close": 76.785098985, "volume": 316.0}, {"date": "2004-02-26", "close": 74.347476795, "volume": 21.0}, {"date": "2004-02-27", "close": 73.1286657, "volume": 152.0}, {"date": "2004-03-01", "close": 70.69104351, "volume": 198.0}, {"date": "2004-03-02", "close": 69.472232415, "volume": 209.0}, {"date": "2004-03-03", "close": 69.472232415, "volume": 428.0}, {"date": "2004-03-04", "close": 69.472232415, "volume": 64.0}, {"date": "2004-03-05", "close": 71.909854605, "volume": 508.0}, {"date": "2004-03-08", "close": 71.909854605, "volume": 434.0}, {"date": "2004-03-09", "close": 68.25342132, "volume": 392.0}, {"date": "2004-03-10", "close": 65.81579913, "volume": 213.0}, {"date": "2004-03-12", "close": 68.25342132, "volume": 224.0}, {"date": "2004-03-15", "close": 68.25342132, "volume": 341.0}, {"date": "2004-03-16", "close": 60.94055475, "volume": 546.0}, {"date": "2004-03-17", "close": 65.81579913, "volume": 131.0}, {"date": "2004-03-18", "close": 65.81579913, "volume": 79.0}, {"date": "2004-03-19", "close": 65.81579913, "volume": 205.0}, {"date": "2004-03-22", "close": 71.909854605, "volume": 401.0}, {"date": "2004-03-23", "close": 70.69104351, "volume": 50.0}, {"date": "2004-03-30", "close": 63.37817694, "volume": 353.0}, {"date": "2004-03-31", "close": 70.69104351, "volume": 62.0}, {"date": "2004-04-01", "close": 65.81579913, "volume": 123.0}, {"date": "2004-04-02", "close": 62.159365845, "volume": 361.0}, {"date": "2004-04-05", "close": 57.284121465, "volume": 336.0}, {"date": "2004-04-06", "close": 57.284121465, "volume": 16.0}, {"date": "2004-04-07", "close": 68.25342132, "volume": 326.0}, {"date": "2004-04-13", "close": 65.81579913, "volume": 123.0}, {"date": "2004-04-15", "close": 65.81579913, "volume": 164.0}, {"date": "2004-04-16", "close": 68.25342132, "volume": 118.0}, {"date": "2004-04-19", "close": 69.472232415, "volume": 164.0}, {"date": "2004-04-21", "close": 67.034610225, "volume": 45.0}, {"date": "2004-04-22", "close": 65.81579913, "volume": 164.0}, {"date": "2004-04-23", "close": 67.034610225, "volume": 316.0}, {"date": "2004-04-26", "close": 63.37817694, "volume": 26.0}, {"date": "2004-04-27", "close": 65.81579913, "volume": 295.0}, {"date": "2004-04-28", "close": 68.25342132, "volume": 191.0}, {"date": "2004-04-29", "close": 68.25342132, "volume": 214.0}, {"date": "2004-04-30", "close": 60.94055475, "volume": 41.0}, {"date": "2004-05-03", "close": 60.94055475, "volume": 51.0}, {"date": "2004-05-06", "close": 64.596988035, "volume": 66.0}, {"date": "2004-05-07", "close": 65.81579913, "volume": 85.0}, {"date": "2004-05-10", "close": 67.034610225, "volume": 839.0}, {"date": "2004-05-11", "close": 67.034610225, "volume": 820.0}, {"date": "2004-05-12", "close": 69.472232415, "volume": 293.0}, {"date": "2004-05-13", "close": 73.1286657, "volume": 742.0}, {"date": "2004-05-14", "close": 69.472232415, "volume": 365.0}, {"date": "2004-05-17", "close": 73.1286657, "volume": 868.0}, {"date": "2004-05-18", "close": 71.909854605, "volume": 308.0}, {"date": "2004-05-20", "close": 73.1286657, "volume": 165.0}, {"date": "2004-05-21", "close": 73.1286657, "volume": 967.0}, {"date": "2004-05-24", "close": 73.1286657, "volume": 402.0}, {"date": "2004-05-25", "close": 73.1286657, "volume": 466.0}, {"date": "2004-05-26", "close": 82.87915446, "volume": 534.0}, {"date": "2004-05-27", "close": 85.31677665, "volume": 994.0}, {"date": "2004-05-28", "close": 86.535587745, "volume": 278.0}, {"date": "2004-05-31", "close": 82.87915446, "volume": 252.0}, {"date": "2004-06-01", "close": 85.31677665, "volume": 251.0}, {"date": "2004-06-02", "close": 82.87915446, "volume": 33.0}, {"date": "2004-06-03", "close": 92.62964322, "volume": 1056.0}, {"date": "2004-06-04", "close": 92.62964322, "volume": 1569.0}, {"date": "2004-06-07", "close": 95.06726541, "volume": 506.0}, {"date": "2004-06-08", "close": 95.06726541, "volume": 1390.0}, {"date": "2004-06-09", "close": 93.848454315, "volume": 105.0}, {"date": "2004-06-10", "close": 93.848454315, "volume": 263.0}, {"date": "2004-06-11", "close": 93.848454315, "volume": 437.0}, {"date": "2004-06-15", "close": 92.62964322, "volume": 94.0}, {"date": "2004-06-16", "close": 95.06726541, "volume": 216.0}, {"date": "2004-06-17", "close": 92.62964322, "volume": 366.0}, {"date": "2004-06-18", "close": 95.06726541, "volume": 94.0}, {"date": "2004-06-21", "close": 96.286076505, "volume": 459.0}, {"date": "2004-06-22", "close": 92.62964322, "volume": 123.0}, {"date": "2004-06-23", "close": 92.62964322, "volume": 131.0}, {"date": "2004-06-24", "close": 93.848454315, "volume": 451.0}, {"date": "2004-06-25", "close": 96.286076505, "volume": 51.0}, {"date": "2004-06-28", "close": 96.286076505, "volume": 135.0}, {"date": "2004-06-29", "close": 92.62964322, "volume": 718.0}, {"date": "2004-06-30", "close": 92.62964322, "volume": 823.0}, {"date": "2004-07-01", "close": 95.06726541, "volume": 369.0}, {"date": "2004-07-02", "close": 93.848454315, "volume": 491.0}, {"date": "2004-07-05", "close": 92.62964322, "volume": 451.0}, {"date": "2004-07-06", "close": 102.38013198, "volume": 782.0}, {"date": "2004-07-07", "close": 102.38013198, "volume": 2667.0}, {"date": "2004-07-08", "close": 102.38013198, "volume": 327.0}, {"date": "2004-07-09", "close": 99.94250979, "volume": 468.0}, {"date": "2004-07-12", "close": 97.5048876, "volume": 712.0}, {"date": "2004-07-13", "close": 97.5048876, "volume": 733.0}, {"date": "2004-07-14", "close": 99.94250979, "volume": 172.0}, {"date": "2004-07-15", "close": 97.5048876, "volume": 195.0}, {"date": "2004-07-16", "close": 95.06726541, "volume": 213.0}, {"date": "2004-07-19", "close": 101.161320885, "volume": 18.0}, {"date": "2004-07-20", "close": 95.06726541, "volume": 158.0}, {"date": "2004-07-21", "close": 97.5048876, "volume": 88.0}, {"date": "2004-07-22", "close": 95.06726541, "volume": 888.0}, {"date": "2004-07-23", "close": 96.286076505, "volume": 144.0}, {"date": "2004-07-26", "close": 95.06726541, "volume": 211.0}, {"date": "2004-07-27", "close": 93.848454315, "volume": 372.0}, {"date": "2004-07-28", "close": 93.848454315, "volume": 156.0}, {"date": "2004-07-29", "close": 85.31677665, "volume": 969.0}, {"date": "2004-07-30", "close": 82.87915446, "volume": 1274.0}, {"date": "2004-08-02", "close": 82.87915446, "volume": 125.0}, {"date": "2004-08-03", "close": 82.87915446, "volume": 111.0}, {"date": "2004-08-04", "close": 84.097965555, "volume": 583.0}, {"date": "2004-08-05", "close": 82.87915446, "volume": 181.0}, {"date": "2004-08-06", "close": 82.87915446, "volume": 104.0}, {"date": "2004-08-10", "close": 85.31677665, "volume": 202.0}, {"date": "2004-08-11", "close": 87.75439884, "volume": 12.0}, {"date": "2004-08-12", "close": 88.973209935, "volume": 53.0}, {"date": "2004-08-13", "close": 87.75439884, "volume": 72.0}, {"date": "2004-08-16", "close": 82.87915446, "volume": 322.0}, {"date": "2004-08-17", "close": 85.31677665, "volume": 57.0}, {"date": "2004-08-18", "close": 85.31677665, "volume": 164.0}, {"date": "2004-08-19", "close": 82.87915446, "volume": 595.0}, {"date": "2004-08-20", "close": 82.87915446, "volume": 103.0}, {"date": "2004-08-24", "close": 85.31677665, "volume": 12.0}, {"date": "2004-08-25", "close": 84.097965555, "volume": 328.0}, {"date": "2004-08-26", "close": 85.31677665, "volume": 64.0}, {"date": "2004-08-27", "close": 81.660343365, "volume": 351.0}, {"date": "2004-08-31", "close": 80.44153227, "volume": 778.0}, {"date": "2004-09-01", "close": 80.44153227, "volume": 92.0}, {"date": "2004-09-02", "close": 80.44153227, "volume": 74.0}, {"date": "2004-09-03", "close": 85.31677665, "volume": 418.0}, {"date": "2004-09-06", "close": 85.31677665, "volume": 179.0}, {"date": "2004-09-07", "close": 80.44153227, "volume": 217.0}, {"date": "2004-09-08", "close": 80.44153227, "volume": 590.0}, {"date": "2004-09-09", "close": 82.87915446, "volume": 79.0}, {"date": "2004-09-15", "close": 82.87915446, "volume": 197.0}, {"date": "2004-09-16", "close": 82.87915446, "volume": 205.0}, {"date": "2004-09-17", "close": 82.87915446, "volume": 183.0}, {"date": "2004-09-20", "close": 82.87915446, "volume": 41.0}, {"date": "2004-09-22", "close": 82.87915446, "volume": 342.0}, {"date": "2004-09-24", "close": 82.87915446, "volume": 308.0}, {"date": "2004-09-28", "close": 84.097965555, "volume": 224.0}, {"date": "2004-10-04", "close": 82.87915446, "volume": 717.0}, {"date": "2004-10-05", "close": 78.00391008, "volume": 127.0}, {"date": "2004-10-06", "close": 81.660343365, "volume": 205.0}, {"date": "2004-10-07", "close": 82.87915446, "volume": 416.0}, {"date": "2004-10-08", "close": 82.87915446, "volume": 44.0}, {"date": "2004-10-11", "close": 85.31677665, "volume": 139.0}, {"date": "2004-10-12", "close": 85.31677665, "volume": 507.0}, {"date": "2004-10-13", "close": 87.75439884, "volume": 135.0}, {"date": "2004-10-15", "close": 85.31677665, "volume": 478.0}, {"date": "2004-10-19", "close": 87.75439884, "volume": 178.0}, {"date": "2004-10-20", "close": 88.973209935, "volume": 679.0}, {"date": "2004-10-21", "close": 92.62964322, "volume": 243.0}, {"date": "2004-10-22", "close": 93.848454315, "volume": 8299.0}, {"date": "2004-10-25", "close": 90.19202103, "volume": 714.0}, {"date": "2004-10-26", "close": 92.62964322, "volume": 831.0}, {"date": "2004-10-27", "close": 91.410832125, "volume": 880.0}, {"date": "2004-10-28", "close": 87.75439884, "volume": 702.0}, {"date": "2004-10-29", "close": 85.31677665, "volume": 123.0}, {"date": "2004-11-01", "close": 82.87915446, "volume": 304.0}, {"date": "2004-11-02", "close": 85.31677665, "volume": 10.0}, {"date": "2004-11-03", "close": 81.660343365, "volume": 390.0}, {"date": "2004-11-05", "close": 82.87915446, "volume": 62.0}, {"date": "2004-11-08", "close": 81.660343365, "volume": 207.0}, {"date": "2004-11-09", "close": 78.00391008, "volume": 184.0}, {"date": "2004-11-10", "close": 80.44153227, "volume": 187.0}, {"date": "2004-11-11", "close": 79.222721175, "volume": 82.0}, {"date": "2004-11-12", "close": 79.222721175, "volume": 41.0}, {"date": "2004-11-15", "close": 78.00391008, "volume": 437.0}, {"date": "2004-11-16", "close": 78.00391008, "volume": 21.0}, {"date": "2004-11-17", "close": 78.00391008, "volume": 56.0}, {"date": "2004-11-18", "close": 78.00391008, "volume": 49.0}, {"date": "2004-11-19", "close": 79.222721175, "volume": 83.0}, {"date": "2004-11-22", "close": 80.44153227, "volume": 19.0}, {"date": "2004-11-23", "close": 82.87915446, "volume": 567.0}, {"date": "2004-11-24", "close": 80.44153227, "volume": 24.0}, {"date": "2004-11-25", "close": 80.44153227, "volume": 62.0}, {"date": "2004-11-26", "close": 81.660343365, "volume": 188.0}, {"date": "2004-11-29", "close": 82.87915446, "volume": 441.0}, {"date": "2004-11-30", "close": 85.31677665, "volume": 546.0}, {"date": "2004-12-02", "close": 87.75439884, "volume": 23.0}, {"date": "2004-12-03", "close": 93.848454315, "volume": 1019.0}, {"date": "2004-12-06", "close": 98.723698695, "volume": 1795.0}, {"date": "2004-12-07", "close": 96.286076505, "volume": 1744.0}, {"date": "2004-12-08", "close": 91.410832125, "volume": 373.0}, {"date": "2004-12-09", "close": 90.19202103, "volume": 199.0}, {"date": "2004-12-10", "close": 92.62964322, "volume": 29.0}, {"date": "2004-12-13", "close": 90.19202103, "volume": 73.0}, {"date": "2004-12-14", "close": 87.75439884, "volume": 903.0}, {"date": "2004-12-15", "close": 87.75439884, "volume": 10.0}, {"date": "2004-12-16", "close": 85.31677665, "volume": 205.0}, {"date": "2004-12-17", "close": 84.097965555, "volume": 24.0}, {"date": "2004-12-20", "close": 80.44153227, "volume": 333.0}, {"date": "2004-12-21", "close": 86.535587745, "volume": 185.0}, {"date": "2004-12-23", "close": 87.75439884, "volume": 188.0}, {"date": "2004-12-24", "close": 87.75439884, "volume": 74.0}, {"date": "2004-12-29", "close": 91.410832125, "volume": 74.0}, {"date": "2004-12-31", "close": 91.410832125, "volume": 27.0}, {"date": "2005-01-05", "close": 86.535587745, "volume": 45.0}, {"date": "2005-01-06", "close": 80.44153227, "volume": 726.0}, {"date": "2005-01-07", "close": 90.19202103, "volume": 336.0}, {"date": "2005-01-10", "close": 85.31677665, "volume": 144.0}, {"date": "2005-01-11", "close": 85.31677665, "volume": 6.0}, {"date": "2005-01-12", "close": 85.31677665, "volume": 49.0}, {"date": "2005-01-14", "close": 90.19202103, "volume": 135.0}, {"date": "2005-01-17", "close": 90.19202103, "volume": 103.0}, {"date": "2005-01-21", "close": 82.87915446, "volume": 328.0}, {"date": "2005-01-24", "close": 87.75439884, "volume": 12.0}, {"date": "2005-01-25", "close": 87.75439884, "volume": 225.0}, {"date": "2005-01-31", "close": 82.87915446, "volume": 190.0}, {"date": "2005-02-01", "close": 87.75439884, "volume": 193.0}, {"date": "2005-02-02", "close": 87.75439884, "volume": 82.0}, {"date": "2005-02-03", "close": 87.75439884, "volume": 40.0}, {"date": "2005-02-04", "close": 85.31677665, "volume": 167.0}, {"date": "2005-02-07", "close": 87.75439884, "volume": 273.0}, {"date": "2005-02-08", "close": 92.62964322, "volume": 185.0}, {"date": "2005-02-09", "close": 92.62964322, "volume": 160.0}, {"date": "2005-02-10", "close": 92.62964322, "volume": 137.0}, {"date": "2005-02-11", "close": 87.75439884, "volume": 168.0}, {"date": "2005-02-14", "close": 87.75439884, "volume": 130.0}, {"date": "2005-02-15", "close": 85.31677665, "volume": 427.0}, {"date": "2005-02-16", "close": 85.31677665, "volume": 118.0}, {"date": "2005-02-18", "close": 85.31677665, "volume": 90.0}, {"date": "2005-02-22", "close": 87.75439884, "volume": 173.0}, {"date": "2005-02-23", "close": 87.75439884, "volume": 302.0}, {"date": "2005-02-24", "close": 87.75439884, "volume": 53.0}, {"date": "2005-02-25", "close": 87.75439884, "volume": 226.0}, {"date": "2005-02-28", "close": 87.75439884, "volume": 57.0}, {"date": "2005-03-01", "close": 90.19202103, "volume": 206.0}, {"date": "2005-03-02", "close": 86.535587745, "volume": 575.0}, {"date": "2005-03-03", "close": 86.535587745, "volume": 379.0}, {"date": "2005-03-04", "close": 87.75439884, "volume": 1220.0}, {"date": "2005-03-07", "close": 88.973209935, "volume": 306.0}, {"date": "2005-03-08", "close": 84.097965555, "volume": 671.0}, {"date": "2005-03-10", "close": 86.535587745, "volume": 581.0}, {"date": "2005-03-11", "close": 85.31677665, "volume": 286.0}, {"date": "2005-03-14", "close": 82.87915446, "volume": 71.0}, {"date": "2005-03-15", "close": 84.097965555, "volume": 123.0}, {"date": "2005-03-16", "close": 82.87915446, "volume": 47.0}, {"date": "2005-03-17", "close": 84.097965555, "volume": 246.0}, {"date": "2005-03-21", "close": 82.87915446, "volume": 70.0}, {"date": "2005-03-22", "close": 80.44153227, "volume": 333.0}, {"date": "2005-03-23", "close": 78.00391008, "volume": 205.0}, {"date": "2005-03-24", "close": 81.660343365, "volume": 82.0}, {"date": "2005-03-29", "close": 79.222721175, "volume": 752.0}, {"date": "2005-03-30", "close": 75.56628789, "volume": 611.0}, {"date": "2005-03-31", "close": 80.44153227, "volume": 21.0}, {"date": "2005-04-01", "close": 81.660343365, "volume": 287.0}, {"date": "2005-04-04", "close": 78.00391008, "volume": 144.0}, {"date": "2005-04-05", "close": 79.222721175, "volume": 287.0}, {"date": "2005-04-06", "close": 80.44153227, "volume": 164.0}, {"date": "2005-04-07", "close": 78.00391008, "volume": 219.0}, {"date": "2005-04-08", "close": 80.44153227, "volume": 140.0}, {"date": "2005-04-11", "close": 80.44153227, "volume": 8.0}, {"date": "2005-04-12", "close": 80.44153227, "volume": 41.0}, {"date": "2005-04-13", "close": 80.44153227, "volume": 82.0}, {"date": "2005-04-14", "close": 80.44153227, "volume": 116.0}, {"date": "2005-04-15", "close": 74.347476795, "volume": 235.0}, {"date": "2005-04-18", "close": 73.1286657, "volume": 910.0}, {"date": "2005-04-19", "close": 75.56628789, "volume": 131.0}, {"date": "2005-04-20", "close": 76.785098985, "volume": 326.0}, {"date": "2005-04-21", "close": 78.00391008, "volume": 184.0}, {"date": "2005-04-22", "close": 80.44153227, "volume": 81.0}, {"date": "2005-04-26", "close": 78.00391008, "volume": 198.0}, {"date": "2005-04-27", "close": 73.1286657, "volume": 41.0}, {"date": "2005-04-28", "close": 73.1286657, "volume": 197.0}, {"date": "2005-04-29", "close": 73.1286657, "volume": 2.0}, {"date": "2005-05-02", "close": 73.1286657, "volume": 82.0}, {"date": "2005-05-03", "close": 73.1286657, "volume": 4.0}, {"date": "2005-05-04", "close": 64.596988035, "volume": 311.0}, {"date": "2005-05-05", "close": 60.94055475, "volume": 141.0}, {"date": "2005-05-06", "close": 60.94055475, "volume": 544.0}, {"date": "2005-05-09", "close": 56.06531037, "volume": 226.0}, {"date": "2005-05-10", "close": 60.94055475, "volume": 470.0}, {"date": "2005-05-11", "close": 63.37817694, "volume": 246.0}, {"date": "2005-05-12", "close": 68.25342132, "volume": 281.0}, {"date": "2005-05-13", "close": 63.37817694, "volume": 205.0}, {"date": "2005-05-16", "close": 62.159365845, "volume": 41.0}, {"date": "2005-05-17", "close": 58.50293256, "volume": 412.0}, {"date": "2005-05-18", "close": 60.94055475, "volume": 17.0}, {"date": "2005-05-19", "close": 60.94055475, "volume": 123.0}, {"date": "2005-05-26", "close": 52.408877085, "volume": 932.0}, {"date": "2005-05-27", "close": 56.06531037, "volume": 106.0}, {"date": "2005-05-30", "close": 52.408877085, "volume": 1353.0}, {"date": "2005-05-31", "close": 48.7524438, "volume": 1005.0}, {"date": "2005-06-01", "close": 46.31482161, "volume": 677.0}, {"date": "2005-06-02", "close": 51.19006599, "volume": 376.0}, {"date": "2005-06-03", "close": 51.19006599, "volume": 1564.0}, {"date": "2005-06-07", "close": 47.533632705, "volume": 123.0}, {"date": "2005-06-08", "close": 47.533632705, "volume": 623.0}, {"date": "2005-06-09", "close": 53.62768818, "volume": 2356.0}, {"date": "2005-06-10", "close": 56.06531037, "volume": 669.0}, {"date": "2005-06-15", "close": 52.408877085, "volume": 294.0}, {"date": "2005-06-16", "close": 51.19006599, "volume": 391.0}, {"date": "2005-06-17", "close": 53.62768818, "volume": 90.0}, {"date": "2005-06-20", "close": 53.62768818, "volume": 1502.0}, {"date": "2005-06-21", "close": 54.846499275, "volume": 1892.0}, {"date": "2005-06-22", "close": 53.62768818, "volume": 222.0}, {"date": "2005-06-23", "close": 53.62768818, "volume": 929.0}, {"date": "2005-06-24", "close": 49.971254895, "volume": 1000.0}, {"date": "2005-06-27", "close": 48.7524438, "volume": 964.0}, {"date": "2005-06-28", "close": 47.533632705, "volume": 1561.0}, {"date": "2005-06-29", "close": 46.31482161, "volume": 373.0}, {"date": "2005-06-30", "close": 46.31482161, "volume": 2951.0}, {"date": "2005-07-01", "close": 46.31482161, "volume": 329.0}, {"date": "2005-07-04", "close": 51.19006599, "volume": 260.0}, {"date": "2005-07-05", "close": 51.19006599, "volume": 131.0}, {"date": "2005-07-06", "close": 51.19006599, "volume": 251.0}, {"date": "2005-07-07", "close": 48.7524438, "volume": 634.0}, {"date": "2005-07-08", "close": 48.7524438, "volume": 258.0}, {"date": "2005-07-11", "close": 46.31482161, "volume": 128.0}, {"date": "2005-07-12", "close": 47.533632705, "volume": 52.0}, {"date": "2005-07-14", "close": 54.846499275, "volume": 636.0}, {"date": "2005-07-15", "close": 53.62768818, "volume": 38.0}, {"date": "2005-07-18", "close": 53.62768818, "volume": 46.0}, {"date": "2005-07-19", "close": 53.62768818, "volume": 51.0}, {"date": "2005-07-20", "close": 51.19006599, "volume": 579.0}, {"date": "2005-07-21", "close": 51.19006599, "volume": 103.0}, {"date": "2005-07-22", "close": 51.19006599, "volume": 103.0}, {"date": "2005-07-27", "close": 51.19006599, "volume": 205.0}, {"date": "2005-07-29", "close": 53.62768818, "volume": 82.0}, {"date": "2005-08-01", "close": 51.19006599, "volume": 656.0}, {"date": "2005-08-03", "close": 48.7524438, "volume": 21.0}, {"date": "2005-08-08", "close": 48.7524438, "volume": 62.0}, {"date": "2005-08-10", "close": 48.7524438, "volume": 12.0}, {"date": "2005-08-12", "close": 48.7524438, "volume": 912.0}, {"date": "2005-08-17", "close": 48.7524438, "volume": 480.0}, {"date": "2005-08-18", "close": 48.7524438, "volume": 206.0}, {"date": "2005-08-19", "close": 48.7524438, "volume": 41.0}, {"date": "2005-08-22", "close": 49.971254895, "volume": 151.0}, {"date": "2005-08-23", "close": 51.19006599, "volume": 288.0}, {"date": "2005-08-24", "close": 51.19006599, "volume": 205.0}, {"date": "2005-08-26", "close": 48.7524438, "volume": 82.0}, {"date": "2005-08-29", "close": 48.7524438, "volume": 82.0}, {"date": "2005-08-30", "close": 47.533632705, "volume": 580.0}, {"date": "2005-08-31", "close": 51.19006599, "volume": 1251.0}, {"date": "2005-09-01", "close": 53.62768818, "volume": 1346.0}, {"date": "2005-09-02", "close": 58.50293256, "volume": 2700.0}, {"date": "2005-09-05", "close": 62.159365845, "volume": 2150.0}, {"date": "2005-09-06", "close": 62.159365845, "volume": 234.0}, {"date": "2005-09-07", "close": 62.159365845, "volume": 958.0}, {"date": "2005-09-08", "close": 60.94055475, "volume": 123.0}, {"date": "2005-09-09", "close": 60.94055475, "volume": 394.0}, {"date": "2005-09-12", "close": 59.721743655, "volume": 2132.0}, {"date": "2005-09-13", "close": 60.94055475, "volume": 431.0}, {"date": "2005-09-14", "close": 62.159365845, "volume": 601.0}, {"date": "2005-09-15", "close": 64.596988035, "volume": 572.0}, {"date": "2005-09-16", "close": 60.94055475, "volume": 961.0}, {"date": "2005-09-19", "close": 59.721743655, "volume": 574.0}, {"date": "2005-09-20", "close": 58.50293256, "volume": 416.0}, {"date": "2005-09-22", "close": 58.50293256, "volume": 103.0}, {"date": "2005-09-23", "close": 58.50293256, "volume": 205.0}, {"date": "2005-09-26", "close": 56.06531037, "volume": 820.0}, {"date": "2005-09-27", "close": 57.284121465, "volume": 82.0}, {"date": "2005-09-28", "close": 57.284121465, "volume": 350.0}, {"date": "2005-09-29", "close": 53.62768818, "volume": 123.0}, {"date": "2005-09-30", "close": 57.284121465, "volume": 119.0}, {"date": "2005-10-03", "close": 53.62768818, "volume": 552.0}, {"date": "2005-10-04", "close": 56.06531037, "volume": 291.0}, {"date": "2005-10-06", "close": 53.62768818, "volume": 1231.0}, {"date": "2005-10-07", "close": 51.19006599, "volume": 164.0}, {"date": "2005-10-10", "close": 52.408877085, "volume": 513.0}, {"date": "2005-10-11", "close": 53.62768818, "volume": 1005.0}, {"date": "2005-10-12", "close": 56.06531037, "volume": 63.0}, {"date": "2005-10-13", "close": 56.06531037, "volume": 1026.0}, {"date": "2005-10-17", "close": 56.06531037, "volume": 451.0}, {"date": "2005-10-18", "close": 54.846499275, "volume": 1232.0}, {"date": "2005-10-19", "close": 57.284121465, "volume": 720.0}, {"date": "2005-10-20", "close": 58.50293256, "volume": 928.0}, {"date": "2005-10-21", "close": 63.37817694, "volume": 539.0}, {"date": "2005-10-24", "close": 63.37817694, "volume": 41.0}, {"date": "2005-10-25", "close": 63.37817694, "volume": 676.0}, {"date": "2005-10-26", "close": 65.81579913, "volume": 570.0}, {"date": "2005-10-27", "close": 65.81579913, "volume": 72.0}, {"date": "2005-10-28", "close": 68.25342132, "volume": 1244.0}, {"date": "2005-10-31", "close": 68.25342132, "volume": 3016.0}, {"date": "2005-11-01", "close": 67.034610225, "volume": 1546.0}, {"date": "2005-11-02", "close": 71.909854605, "volume": 4768.0}, {"date": "2005-11-03", "close": 71.909854605, "volume": 2113.0}, {"date": "2005-11-04", "close": 70.69104351, "volume": 1236.0}, {"date": "2005-11-07", "close": 70.69104351, "volume": 1360.0}, {"date": "2005-11-08", "close": 68.25342132, "volume": 2684.0}, {"date": "2005-11-09", "close": 68.25342132, "volume": 473.0}, {"date": "2005-11-10", "close": 67.034610225, "volume": 1377.0}, {"date": "2005-11-11", "close": 68.25342132, "volume": 156.0}, {"date": "2005-11-14", "close": 68.25342132, "volume": 631.0}, {"date": "2005-11-15", "close": 68.25342132, "volume": 426.0}, {"date": "2005-11-16", "close": 69.472232415, "volume": 159.0}, {"date": "2005-11-17", "close": 73.1286657, "volume": 5216.0}, {"date": "2005-11-18", "close": 73.1286657, "volume": 2118.0}, {"date": "2005-11-21", "close": 73.1286657, "volume": 2607.0}, {"date": "2005-11-22", "close": 71.909854605, "volume": 1130.0}, {"date": "2005-11-23", "close": 70.69104351, "volume": 1417.0}, {"date": "2005-11-24", "close": 70.69104351, "volume": 373.0}, {"date": "2005-11-25", "close": 67.034610225, "volume": 1574.0}, {"date": "2005-11-28", "close": 68.25342132, "volume": 1016.0}, {"date": "2005-11-30", "close": 65.81579913, "volume": 1073.0}, {"date": "2005-12-01", "close": 65.81579913, "volume": 227.0}, {"date": "2005-12-02", "close": 65.81579913, "volume": 397.0}, {"date": "2005-12-05", "close": 63.37817694, "volume": 1569.0}, {"date": "2005-12-08", "close": 63.37817694, "volume": 820.0}, {"date": "2005-12-09", "close": 62.159365845, "volume": 1058.0}, {"date": "2005-12-12", "close": 59.721743655, "volume": 160.0}, {"date": "2005-12-13", "close": 56.06531037, "volume": 1255.0}, {"date": "2005-12-14", "close": 58.50293256, "volume": 427.0}, {"date": "2005-12-15", "close": 59.721743655, "volume": 362.0}, {"date": "2005-12-16", "close": 58.50293256, "volume": 177.0}, {"date": "2005-12-19", "close": 53.62768818, "volume": 404.0}, {"date": "2005-12-20", "close": 54.846499275, "volume": 271.0}, {"date": "2005-12-21", "close": 52.408877085, "volume": 107.0}, {"date": "2005-12-22", "close": 54.846499275, "volume": 223.0}, {"date": "2005-12-23", "close": 57.284121465, "volume": 656.0}, {"date": "2005-12-28", "close": 57.284121465, "volume": 164.0}, {"date": "2005-12-29", "close": 56.06531037, "volume": 103.0}, {"date": "2006-01-03", "close": 53.62768818, "volume": 241.0}, {"date": "2006-01-04", "close": 54.846499275, "volume": 285.0}, {"date": "2006-01-05", "close": 51.19006599, "volume": 626.0}, {"date": "2006-01-06", "close": 51.19006599, "volume": 77.0}, {"date": "2006-01-09", "close": 49.971254895, "volume": 574.0}, {"date": "2006-01-10", "close": 49.971254895, "volume": 250.0}, {"date": "2006-01-11", "close": 51.19006599, "volume": 795.0}, {"date": "2006-01-12", "close": 51.19006599, "volume": 615.0}, {"date": "2006-01-13", "close": 49.971254895, "volume": 129.0}, {"date": "2006-01-16", "close": 49.971254895, "volume": 48.0}, {"date": "2006-01-17", "close": 52.408877085, "volume": 287.0}, {"date": "2006-01-18", "close": 51.19006599, "volume": 154.0}, {"date": "2006-01-19", "close": 51.19006599, "volume": 62.0}, {"date": "2006-01-20", "close": 51.19006599, "volume": 200.0}, {"date": "2006-01-23", "close": 49.971254895, "volume": 102.0}, {"date": "2006-01-24", "close": 48.7524438, "volume": 938.0}, {"date": "2006-01-25", "close": 51.19006599, "volume": 211.0}, {"date": "2006-01-27", "close": 49.971254895, "volume": 62.0}, {"date": "2006-01-30", "close": 48.7524438, "volume": 656.0}, {"date": "2006-01-31", "close": 48.7524438, "volume": 150.0}, {"date": "2006-02-01", "close": 48.7524438, "volume": 685.0}, {"date": "2006-02-02", "close": 51.19006599, "volume": 1324.0}, {"date": "2006-02-03", "close": 51.19006599, "volume": 193.0}, {"date": "2006-02-06", "close": 51.19006599, "volume": 244.0}, {"date": "2006-02-07", "close": 54.846499275, "volume": 1269.0}, {"date": "2006-02-08", "close": 54.846499275, "volume": 301.0}, {"date": "2006-02-09", "close": 53.62768818, "volume": 829.0}, {"date": "2006-02-10", "close": 54.846499275, "volume": 606.0}, {"date": "2006-02-13", "close": 53.62768818, "volume": 1600.0}, {"date": "2006-02-14", "close": 53.62768818, "volume": 242.0}, {"date": "2006-02-15", "close": 54.846499275, "volume": 185.0}, {"date": "2006-02-16", "close": 52.408877085, "volume": 391.0}, {"date": "2006-02-17", "close": 49.971254895, "volume": 226.0}, {"date": "2006-02-20", "close": 51.19006599, "volume": 237.0}, {"date": "2006-02-21", "close": 51.19006599, "volume": 114.0}, {"date": "2006-02-22", "close": 48.7524438, "volume": 205.0}, {"date": "2006-02-23", "close": 52.408877085, "volume": 79.0}, {"date": "2006-02-24", "close": 52.408877085, "volume": 1.0}, {"date": "2006-02-28", "close": 49.971254895, "volume": 151.0}, {"date": "2006-03-01", "close": 49.971254895, "volume": 156.0}, {"date": "2006-03-02", "close": 49.971254895, "volume": 696.0}, {"date": "2006-03-03", "close": 48.7524438, "volume": 98.0}, {"date": "2006-03-06", "close": 49.971254895, "volume": 181.0}, {"date": "2006-03-07", "close": 48.7524438, "volume": 677.0}, {"date": "2006-03-08", "close": 51.19006599, "volume": 1.0}, {"date": "2006-03-09", "close": 48.7524438, "volume": 123.0}, {"date": "2006-03-10", "close": 48.7524438, "volume": 341.0}, {"date": "2006-03-13", "close": 48.7524438, "volume": 492.0}, {"date": "2006-03-14", "close": 48.7524438, "volume": 41.0}, {"date": "2006-03-15", "close": 47.533632705, "volume": 534.0}, {"date": "2006-03-16", "close": 48.7524438, "volume": 246.0}, {"date": "2006-03-17", "close": 49.971254895, "volume": 709.0}, {"date": "2006-03-21", "close": 49.971254895, "volume": 554.0}, {"date": "2006-03-22", "close": 48.7524438, "volume": 651.0}, {"date": "2006-03-23", "close": 48.7524438, "volume": 89.0}, {"date": "2006-03-24", "close": 47.533632705, "volume": 441.0}, {"date": "2006-03-27", "close": 48.7524438, "volume": 525.0}, {"date": "2006-03-28", "close": 49.971254895, "volume": 974.0}, {"date": "2006-03-29", "close": 49.971254895, "volume": 49.0}, {"date": "2006-03-30", "close": 49.971254895, "volume": 1270.0}, {"date": "2006-03-31", "close": 51.19006599, "volume": 420.0}, {"date": "2006-04-03", "close": 53.62768818, "volume": 1759.0}, {"date": "2006-04-04", "close": 53.62768818, "volume": 1614.0}, {"date": "2006-04-05", "close": 58.50293256, "volume": 5493.0}, {"date": "2006-04-06", "close": 59.721743655, "volume": 17152.0}, {"date": "2006-04-07", "close": 54.846499275, "volume": 8322.0}, {"date": "2006-04-10", "close": 56.06531037, "volume": 867.0}, {"date": "2006-04-11", "close": 56.06531037, "volume": 3607.0}, {"date": "2006-04-12", "close": 53.62768818, "volume": 1207.0}, {"date": "2006-04-13", "close": 56.06531037, "volume": 610.0}, {"date": "2006-04-18", "close": 57.284121465, "volume": 1305.0}, {"date": "2006-04-19", "close": 58.50293256, "volume": 1648.0}, {"date": "2006-04-20", "close": 56.06531037, "volume": 1294.0}, {"date": "2006-04-21", "close": 56.06531037, "volume": 653.0}, {"date": "2006-04-24", "close": 52.408877085, "volume": 2498.0}, {"date": "2006-04-26", "close": 52.408877085, "volume": 1006.0}, {"date": "2006-04-27", "close": 52.408877085, "volume": 800.0}, {"date": "2006-04-28", "close": 53.62768818, "volume": 840.0}, {"date": "2006-05-01", "close": 54.846499275, "volume": 837.0}, {"date": "2006-05-02", "close": 52.408877085, "volume": 230.0}, {"date": "2006-05-03", "close": 53.62768818, "volume": 1607.0}, {"date": "2006-05-04", "close": 52.408877085, "volume": 878.0}, {"date": "2006-05-05", "close": 51.19006599, "volume": 1067.0}, {"date": "2006-05-08", "close": 52.408877085, "volume": 80.0}, {"date": "2006-05-09", "close": 52.408877085, "volume": 2140.0}, {"date": "2006-05-10", "close": 52.408877085, "volume": 66.0}, {"date": "2006-05-11", "close": 54.846499275, "volume": 266.0}, {"date": "2006-05-12", "close": 56.06531037, "volume": 1683.0}, {"date": "2006-05-15", "close": 54.846499275, "volume": 1011.0}, {"date": "2006-05-16", "close": 52.408877085, "volume": 1540.0}, {"date": "2006-05-17", "close": 52.408877085, "volume": 1704.0}, {"date": "2006-05-18", "close": 49.971254895, "volume": 109.0}, {"date": "2006-05-19", "close": 52.408877085, "volume": 343.0}, {"date": "2006-05-22", "close": 53.62768818, "volume": 1191.0}, {"date": "2006-05-23", "close": 51.19006599, "volume": 881.0}, {"date": "2006-05-24", "close": 54.846499275, "volume": 2145.0}, {"date": "2006-05-25", "close": 54.846499275, "volume": 2073.0}, {"date": "2006-05-26", "close": 54.846499275, "volume": 297.0}, {"date": "2006-05-29", "close": 54.846499275, "volume": 6661.0}, {"date": "2006-05-30", "close": 52.408877085, "volume": 342.0}, {"date": "2006-05-31", "close": 52.408877085, "volume": 1526.0}, {"date": "2006-06-01", "close": 51.19006599, "volume": 1101.0}, {"date": "2006-06-02", "close": 51.19006599, "volume": 604.0}, {"date": "2006-06-05", "close": 51.19006599, "volume": 4.0}, {"date": "2006-06-06", "close": 51.19006599, "volume": 324.0}, {"date": "2006-06-07", "close": 48.7524438, "volume": 2514.0}, {"date": "2006-06-08", "close": 48.7524438, "volume": 1435.0}, {"date": "2006-06-13", "close": 45.096010515, "volume": 1445.0}, {"date": "2006-06-14", "close": 43.87719942, "volume": 693.0}, {"date": "2006-06-15", "close": 48.7524438, "volume": 1128.0}, {"date": "2006-06-16", "close": 51.19006599, "volume": 799.0}, {"date": "2006-06-19", "close": 49.971254895, "volume": 530.0}, {"date": "2006-06-21", "close": 48.7524438, "volume": 603.0}, {"date": "2006-06-22", "close": 48.7524438, "volume": 534.0}, {"date": "2006-06-23", "close": 48.7524438, "volume": 476.0}, {"date": "2006-06-26", "close": 48.7524438, "volume": 283.0}, {"date": "2006-06-28", "close": 46.31482161, "volume": 555.0}, {"date": "2006-06-29", "close": 45.096010515, "volume": 1099.0}, {"date": "2006-06-30", "close": 48.7524438, "volume": 2313.0}, {"date": "2006-07-04", "close": 47.533632705, "volume": 656.0}, {"date": "2006-07-05", "close": 48.7524438, "volume": 823.0}, {"date": "2006-07-06", "close": 47.533632705, "volume": 497.0}, {"date": "2006-07-10", "close": 47.533632705, "volume": 113.0}, {"date": "2006-07-11", "close": 48.7524438, "volume": 2.0}, {"date": "2006-07-13", "close": 48.7524438, "volume": 1696.0}, {"date": "2006-07-14", "close": 47.533632705, "volume": 63.0}, {"date": "2006-07-17", "close": 48.7524438, "volume": 103.0}, {"date": "2006-07-18", "close": 48.7524438, "volume": 117.0}, {"date": "2006-07-19", "close": 48.7524438, "volume": 202.0}, {"date": "2006-07-20", "close": 48.7524438, "volume": 103.0}, {"date": "2006-07-21", "close": 51.19006599, "volume": 876.0}, {"date": "2006-07-24", "close": 48.7524438, "volume": 82.0}, {"date": "2006-07-25", "close": 51.19006599, "volume": 418.0}, {"date": "2006-07-26", "close": 51.19006599, "volume": 515.0}, {"date": "2006-07-27", "close": 51.19006599, "volume": 656.0}, {"date": "2006-07-31", "close": 53.62768818, "volume": 120.0}, {"date": "2006-08-01", "close": 56.06531037, "volume": 2283.0}, {"date": "2006-08-02", "close": 58.50293256, "volume": 2595.0}, {"date": "2006-08-03", "close": 56.06531037, "volume": 1979.0}, {"date": "2006-08-04", "close": 56.06531037, "volume": 1561.0}, {"date": "2006-08-07", "close": 56.06531037, "volume": 21.0}, {"date": "2006-08-09", "close": 56.06531037, "volume": 475.0}, {"date": "2006-08-10", "close": 56.06531037, "volume": 815.0}, {"date": "2006-08-11", "close": 57.284121465, "volume": 293.0}, {"date": "2006-08-14", "close": 57.284121465, "volume": 959.0}, {"date": "2006-08-15", "close": 58.50293256, "volume": 518.0}, {"date": "2006-08-16", "close": 59.721743655, "volume": 3468.0}, {"date": "2006-08-17", "close": 58.50293256, "volume": 950.0}, {"date": "2006-08-21", "close": 58.50293256, "volume": 1320.0}, {"date": "2006-08-22", "close": 58.50293256, "volume": 1191.0}, {"date": "2006-08-23", "close": 56.06531037, "volume": 3566.0}, {"date": "2006-08-24", "close": 56.06531037, "volume": 759.0}, {"date": "2006-08-25", "close": 57.284121465, "volume": 2420.0}, {"date": "2006-08-28", "close": 58.50293256, "volume": 952.0}, {"date": "2006-08-29", "close": 56.06531037, "volume": 41.0}, {"date": "2006-08-30", "close": 57.284121465, "volume": 944.0}, {"date": "2006-08-31", "close": 56.06531037, "volume": 907.0}, {"date": "2006-09-01", "close": 56.06531037, "volume": 62.0}, {"date": "2006-09-05", "close": 54.846499275, "volume": 402.0}, {"date": "2006-09-06", "close": 53.62768818, "volume": 1294.0}, {"date": "2006-09-07", "close": 54.846499275, "volume": 19.0}, {"date": "2006-09-08", "close": 54.846499275, "volume": 1294.0}, {"date": "2006-09-11", "close": 49.971254895, "volume": 304.0}, {"date": "2006-09-12", "close": 52.408877085, "volume": 1341.0}, {"date": "2006-09-15", "close": 48.7524438, "volume": 383.0}, {"date": "2006-09-18", "close": 53.62768818, "volume": 1685.0}, {"date": "2006-09-19", "close": 52.408877085, "volume": 369.0}, {"date": "2006-09-20", "close": 56.06531037, "volume": 738.0}, {"date": "2006-09-21", "close": 56.06531037, "volume": 367.0}, {"date": "2006-09-22", "close": 56.06531037, "volume": 82.0}, {"date": "2006-09-25", "close": 56.06531037, "volume": 403.0}, {"date": "2006-09-26", "close": 53.62768818, "volume": 222.0}, {"date": "2006-09-27", "close": 53.62768818, "volume": 492.0}, {"date": "2006-09-28", "close": 53.62768818, "volume": 1072.0}, {"date": "2006-09-29", "close": 51.19006599, "volume": 123.0}, {"date": "2006-10-02", "close": 53.62768818, "volume": 62.0}, {"date": "2006-10-03", "close": 56.06531037, "volume": 271.0}, {"date": "2006-10-04", "close": 53.62768818, "volume": 256.0}, {"date": "2006-10-05", "close": 56.06531037, "volume": 172.0}, {"date": "2006-10-06", "close": 52.408877085, "volume": 84.0}, {"date": "2006-10-09", "close": 51.19006599, "volume": 801.0}, {"date": "2006-10-10", "close": 54.846499275, "volume": 1092.0}, {"date": "2006-10-11", "close": 56.06531037, "volume": 185.0}, {"date": "2006-10-12", "close": 56.06531037, "volume": 541.0}, {"date": "2006-10-13", "close": 54.846499275, "volume": 398.0}, {"date": "2006-10-16", "close": 56.06531037, "volume": 12.0}, {"date": "2006-10-17", "close": 56.06531037, "volume": 1555.0}, {"date": "2006-10-18", "close": 56.06531037, "volume": 82.0}, {"date": "2006-10-19", "close": 56.06531037, "volume": 495.0}, {"date": "2006-10-20", "close": 54.846499275, "volume": 121.0}, {"date": "2006-10-23", "close": 54.846499275, "volume": 548.0}, {"date": "2006-10-24", "close": 54.846499275, "volume": 226.0}, {"date": "2006-10-25", "close": 53.62768818, "volume": 775.0}, {"date": "2006-10-26", "close": 54.846499275, "volume": 175.0}, {"date": "2006-10-27", "close": 54.846499275, "volume": 16.0}, {"date": "2006-10-30", "close": 53.62768818, "volume": 377.0}, {"date": "2006-10-31", "close": 52.408877085, "volume": 1268.0}, {"date": "2006-11-03", "close": 51.19006599, "volume": 492.0}, {"date": "2006-11-06", "close": 51.19006599, "volume": 21.0}, {"date": "2006-11-08", "close": 51.19006599, "volume": 295.0}, {"date": "2006-11-09", "close": 51.19006599, "volume": 431.0}, {"date": "2006-11-10", "close": 49.971254895, "volume": 1815.0}, {"date": "2006-11-13", "close": 51.19006599, "volume": 410.0}, {"date": "2006-11-15", "close": 51.19006599, "volume": 486.0}, {"date": "2006-11-16", "close": 52.408877085, "volume": 622.0}, {"date": "2006-11-17", "close": 49.971254895, "volume": 246.0}, {"date": "2006-11-20", "close": 53.62768818, "volume": 1026.0}, {"date": "2006-11-21", "close": 53.62768818, "volume": 1142.0}, {"date": "2006-11-22", "close": 53.62768818, "volume": 672.0}, {"date": "2006-11-23", "close": 56.06531037, "volume": 144.0}, {"date": "2006-11-24", "close": 52.408877085, "volume": 513.0}, {"date": "2006-11-27", "close": 53.62768818, "volume": 1091.0}, {"date": "2006-11-28", "close": 54.846499275, "volume": 829.0}, {"date": "2006-11-29", "close": 54.846499275, "volume": 1601.0}, {"date": "2006-11-30", "close": 54.846499275, "volume": 726.0}, {"date": "2006-12-01", "close": 53.62768818, "volume": 1552.0}, {"date": "2006-12-04", "close": 56.06531037, "volume": 287.0}, {"date": "2006-12-11", "close": 56.06531037, "volume": 105.0}, {"date": "2006-12-12", "close": 53.62768818, "volume": 479.0}, {"date": "2006-12-13", "close": 48.7524438, "volume": 918.0}, {"date": "2006-12-14", "close": 48.7524438, "volume": 254.0}, {"date": "2006-12-15", "close": 48.7524438, "volume": 451.0}, {"date": "2006-12-18", "close": 48.7524438, "volume": 1198.0}, {"date": "2006-12-19", "close": 52.408877085, "volume": 1487.0}, {"date": "2006-12-20", "close": 54.846499275, "volume": 2364.0}, {"date": "2006-12-21", "close": 54.846499275, "volume": 1615.0}, {"date": "2006-12-22", "close": 56.06531037, "volume": 1379.0}, {"date": "2006-12-27", "close": 54.846499275, "volume": 158.0}, {"date": "2006-12-28", "close": 54.846499275, "volume": 861.0}, {"date": "2007-01-02", "close": 54.846499275, "volume": 923.0}, {"date": "2007-01-03", "close": 52.408877085, "volume": 549.0}, {"date": "2007-01-05", "close": 53.62768818, "volume": 2831.0}, {"date": "2007-01-08", "close": 52.408877085, "volume": 2543.0}, {"date": "2007-01-09", "close": 51.19006599, "volume": 1458.0}, {"date": "2007-01-10", "close": 49.971254895, "volume": 287.0}, {"date": "2007-01-11", "close": 48.7524438, "volume": 1960.0}, {"date": "2007-01-12", "close": 48.7524438, "volume": 489.0}, {"date": "2007-01-15", "close": 47.533632705, "volume": 599.0}, {"date": "2007-01-16", "close": 48.7524438, "volume": 656.0}, {"date": "2007-01-17", "close": 48.7524438, "volume": 4250.0}, {"date": "2007-01-18", "close": 51.19006599, "volume": 2977.0}, {"date": "2007-01-19", "close": 49.971254895, "volume": 359.0}, {"date": "2007-01-22", "close": 48.7524438, "volume": 1877.0}, {"date": "2007-01-23", "close": 47.533632705, "volume": 2397.0}, {"date": "2007-01-24", "close": 46.31482161, "volume": 351.0}, {"date": "2007-01-25", "close": 46.31482161, "volume": 2280.0}, {"date": "2007-01-29", "close": 46.31482161, "volume": 853.0}, {"date": "2007-01-30", "close": 46.31482161, "volume": 829.0}, {"date": "2007-01-31", "close": 43.87719942, "volume": 697.0}, {"date": "2007-02-01", "close": 41.43957723, "volume": 2369.0}, {"date": "2007-02-02", "close": 41.43957723, "volume": 3851.0}, {"date": "2007-02-05", "close": 42.658388325, "volume": 921.0}, {"date": "2007-02-06", "close": 43.87719942, "volume": 820.0}, {"date": "2007-02-07", "close": 43.87719942, "volume": 816.0}, {"date": "2007-02-08", "close": 45.096010515, "volume": 111.0}, {"date": "2007-02-09", "close": 41.43957723, "volume": 2043.0}, {"date": "2007-02-12", "close": 41.43957723, "volume": 1056.0}, {"date": "2007-02-13", "close": 40.220766135, "volume": 792.0}, {"date": "2007-02-14", "close": 40.220766135, "volume": 1241.0}, {"date": "2007-02-15", "close": 40.220766135, "volume": 1352.0}, {"date": "2007-02-16", "close": 40.220766135, "volume": 875.0}, {"date": "2007-02-19", "close": 37.783143945, "volume": 1243.0}, {"date": "2007-02-20", "close": 40.220766135, "volume": 847.0}, {"date": "2007-02-21", "close": 39.00195504, "volume": 1561.0}, {"date": "2007-02-22", "close": 39.00195504, "volume": 717.0}, {"date": "2007-02-23", "close": 40.220766135, "volume": 287.0}, {"date": "2007-02-26", "close": 40.220766135, "volume": 144.0}, {"date": "2007-02-27", "close": 41.43957723, "volume": 1593.0}, {"date": "2007-02-28", "close": 41.43957723, "volume": 4837.0}, {"date": "2007-03-01", "close": 37.783143945, "volume": 10276.0}, {"date": "2007-03-02", "close": 40.220766135, "volume": 1640.0}, {"date": "2007-03-05", "close": 39.00195504, "volume": 1302.0}, {"date": "2007-03-06", "close": 37.783143945, "volume": 1490.0}, {"date": "2007-03-07", "close": 41.43957723, "volume": 1014.0}, {"date": "2007-03-08", "close": 43.87719942, "volume": 5055.0}, {"date": "2007-03-09", "close": 43.87719942, "volume": 3508.0}, {"date": "2007-03-12", "close": 42.658388325, "volume": 424.0}, {"date": "2007-03-13", "close": 41.43957723, "volume": 2247.0}, {"date": "2007-03-14", "close": 41.43957723, "volume": 4222.0}, {"date": "2007-03-15", "close": 39.00195504, "volume": 410.0}, {"date": "2007-03-16", "close": 39.00195504, "volume": 700.0}, {"date": "2007-03-19", "close": 39.00195504, "volume": 1380.0}, {"date": "2007-03-20", "close": 39.00195504, "volume": 565.0}, {"date": "2007-03-21", "close": 39.00195504, "volume": 96.0}, {"date": "2007-03-22", "close": 36.56433285, "volume": 431.0}, {"date": "2007-03-23", "close": 36.56433285, "volume": 262.0}, {"date": "2007-03-26", "close": 37.783143945, "volume": 272.0}, {"date": "2007-03-27", "close": 35.345521755, "volume": 1692.0}, {"date": "2007-03-28", "close": 35.345521755, "volume": 1267.0}, {"date": "2007-03-29", "close": 42.658388325, "volume": 10300.0}, {"date": "2007-03-30", "close": 42.658388325, "volume": 3289.0}, {"date": "2007-04-02", "close": 47.533632705, "volume": 3144.0}, {"date": "2007-04-03", "close": 47.533632705, "volume": 3160.0}, {"date": "2007-04-04", "close": 46.31482161, "volume": 923.0}, {"date": "2007-04-05", "close": 47.533632705, "volume": 880.0}, {"date": "2007-04-10", "close": 46.31482161, "volume": 3423.0}, {"date": "2007-04-11", "close": 45.096010515, "volume": 4617.0}, {"date": "2007-04-12", "close": 45.096010515, "volume": 1595.0}, {"date": "2007-04-13", "close": 45.096010515, "volume": 1065.0}, {"date": "2007-04-16", "close": 54.846499275, "volume": 7925.0}, {"date": "2007-04-17", "close": 48.7524438, "volume": 2283.0}, {"date": "2007-04-18", "close": 51.19006599, "volume": 873.0}, {"date": "2007-04-19", "close": 51.19006599, "volume": 1709.0}, {"date": "2007-04-20", "close": 48.7524438, "volume": 1033.0}, {"date": "2007-04-23", "close": 47.533632705, "volume": 1829.0}, {"date": "2007-04-24", "close": 54.846499275, "volume": 4771.0}, {"date": "2007-04-26", "close": 58.50293256, "volume": 8828.0}, {"date": "2007-04-27", "close": 63.37817694, "volume": 10797.0}, {"date": "2007-04-30", "close": 63.37817694, "volume": 3875.0}, {"date": "2007-05-01", "close": 65.81579913, "volume": 6726.0}, {"date": "2007-05-02", "close": 63.37817694, "volume": 3266.0}, {"date": "2007-05-03", "close": 63.37817694, "volume": 1470.0}, {"date": "2007-05-04", "close": 63.37817694, "volume": 2564.0}, {"date": "2007-05-07", "close": 62.159365845, "volume": 1174.0}, {"date": "2007-05-08", "close": 64.596988035, "volume": 2121.0}, {"date": "2007-05-09", "close": 67.034610225, "volume": 5901.0}, {"date": "2007-05-10", "close": 70.69104351, "volume": 7212.0}, {"date": "2007-05-11", "close": 67.034610225, "volume": 4032.0}, {"date": "2007-05-14", "close": 69.472232415, "volume": 3728.0}, {"date": "2007-05-15", "close": 69.472232415, "volume": 4099.0}, {"date": "2007-05-16", "close": 69.472232415, "volume": 4869.0}, {"date": "2007-05-17", "close": 73.1286657, "volume": 5568.0}, {"date": "2007-05-18", "close": 71.909854605, "volume": 3249.0}, {"date": "2007-05-21", "close": 74.347476795, "volume": 2087.0}, {"date": "2007-05-22", "close": 75.56628789, "volume": 3324.0}, {"date": "2007-05-23", "close": 70.69104351, "volume": 3475.0}, {"date": "2007-05-24", "close": 69.472232415, "volume": 6108.0}, {"date": "2007-05-25", "close": 80.44153227, "volume": 3921.0}, {"date": "2007-05-28", "close": 78.00391008, "volume": 3111.0}, {"date": "2007-05-29", "close": 85.31677665, "volume": 5029.0}, {"date": "2007-05-30", "close": 85.31677665, "volume": 3867.0}, {"date": "2007-05-31", "close": 84.097965555, "volume": 6944.0}, {"date": "2007-06-01", "close": 86.535587745, "volume": 3683.0}, {"date": "2007-06-04", "close": 90.19202103, "volume": 3059.0}, {"date": "2007-06-05", "close": 85.31677665, "volume": 3700.0}, {"date": "2007-06-06", "close": 85.31677665, "volume": 1751.0}, {"date": "2007-06-07", "close": 87.75439884, "volume": 3939.0}, {"date": "2007-06-08", "close": 84.097965555, "volume": 1920.0}, {"date": "2007-06-12", "close": 85.31677665, "volume": 1821.0}, {"date": "2007-06-13", "close": 73.1286657, "volume": 3493.0}, {"date": "2007-06-14", "close": 76.785098985, "volume": 1115.0}, {"date": "2007-06-15", "close": 75.56628789, "volume": 1084.0}, {"date": "2007-06-18", "close": 73.1286657, "volume": 4030.0}, {"date": "2007-06-19", "close": 68.25342132, "volume": 3920.0}, {"date": "2007-06-20", "close": 70.69104351, "volume": 2272.0}, {"date": "2007-06-21", "close": 70.69104351, "volume": 940.0}, {"date": "2007-06-22", "close": 71.909854605, "volume": 1582.0}, {"date": "2007-06-25", "close": 69.472232415, "volume": 2455.0}, {"date": "2007-06-26", "close": 65.81579913, "volume": 1081.0}, {"date": "2007-06-27", "close": 65.81579913, "volume": 1051.0}, {"date": "2007-06-28", "close": 69.472232415, "volume": 595.0}, {"date": "2007-06-29", "close": 70.69104351, "volume": 592.0}, {"date": "2007-07-02", "close": 68.25342132, "volume": 1323.0}, {"date": "2007-07-03", "close": 67.034610225, "volume": 491.0}, {"date": "2007-07-04", "close": 63.37817694, "volume": 2167.0}, {"date": "2007-07-05", "close": 63.37817694, "volume": 1529.0}, {"date": "2007-07-06", "close": 58.50293256, "volume": 3452.0}, {"date": "2007-07-09", "close": 60.94055475, "volume": 625.0}, {"date": "2007-07-10", "close": 60.94055475, "volume": 2605.0}, {"date": "2007-07-11", "close": 63.37817694, "volume": 4536.0}, {"date": "2007-07-12", "close": 62.159365845, "volume": 975.0}, {"date": "2007-07-13", "close": 65.81579913, "volume": 2707.0}, {"date": "2007-07-16", "close": 70.69104351, "volume": 4888.0}, {"date": "2007-07-17", "close": 68.25342132, "volume": 1117.0}, {"date": "2007-07-18", "close": 70.69104351, "volume": 1153.0}, {"date": "2007-07-19", "close": 65.81579913, "volume": 2706.0}, {"date": "2007-07-20", "close": 67.034610225, "volume": 913.0}, {"date": "2007-07-23", "close": 67.034610225, "volume": 851.0}, {"date": "2007-07-24", "close": 67.034610225, "volume": 776.0}, {"date": "2007-07-25", "close": 65.81579913, "volume": 627.0}, {"date": "2007-07-26", "close": 64.596988035, "volume": 1269.0}, {"date": "2007-07-27", "close": 60.94055475, "volume": 2495.0}, {"date": "2007-07-30", "close": 58.50293256, "volume": 1501.0}, {"date": "2007-07-31", "close": 63.37817694, "volume": 144.0}, {"date": "2007-08-01", "close": 58.50293256, "volume": 1116.0}, {"date": "2007-08-02", "close": 54.846499275, "volume": 3271.0}, {"date": "2007-08-03", "close": 56.06531037, "volume": 1372.0}, {"date": "2007-08-06", "close": 53.62768818, "volume": 2272.0}, {"date": "2007-08-08", "close": 60.94055475, "volume": 2368.0}, {"date": "2007-08-09", "close": 57.284121465, "volume": 484.0}, {"date": "2007-08-10", "close": 52.408877085, "volume": 571.0}, {"date": "2007-08-13", "close": 53.62768818, "volume": 109.0}, {"date": "2007-08-14", "close": 57.284121465, "volume": 500.0}, {"date": "2007-08-15", "close": 54.846499275, "volume": 541.0}, {"date": "2007-08-16", "close": 46.31482161, "volume": 1755.0}, {"date": "2007-08-17", "close": 48.7524438, "volume": 521.0}, {"date": "2007-08-20", "close": 51.19006599, "volume": 229.0}, {"date": "2007-08-21", "close": 48.7524438, "volume": 41.0}, {"date": "2007-08-23", "close": 41.43957723, "volume": 537.0}, {"date": "2007-08-24", "close": 47.533632705, "volume": 652.0}, {"date": "2007-08-27", "close": 48.7524438, "volume": 509.0}, {"date": "2007-08-29", "close": 46.31482161, "volume": 858.0}, {"date": "2007-08-30", "close": 48.7524438, "volume": 230.0}, {"date": "2007-08-31", "close": 53.62768818, "volume": 1366.0}, {"date": "2007-09-03", "close": 57.284121465, "volume": 3287.0}, {"date": "2007-09-04", "close": 57.284121465, "volume": 283.0}, {"date": "2007-09-05", "close": 51.19006599, "volume": 436.0}, {"date": "2007-09-06", "close": 47.533632705, "volume": 301.0}, {"date": "2007-09-07", "close": 45.096010515, "volume": 142.0}, {"date": "2007-09-10", "close": 43.87719942, "volume": 375.0}, {"date": "2007-09-11", "close": 43.87719942, "volume": 579.0}, {"date": "2007-09-12", "close": 48.7524438, "volume": 1268.0}, {"date": "2007-09-17", "close": 48.7524438, "volume": 168.0}, {"date": "2007-09-18", "close": 43.87719942, "volume": 14.0}, {"date": "2007-09-19", "close": 48.7524438, "volume": 960.0}, {"date": "2007-09-20", "close": 47.533632705, "volume": 2828.0}, {"date": "2007-09-21", "close": 45.096010515, "volume": 1732.0}, {"date": "2007-09-24", "close": 48.7524438, "volume": 611.0}, {"date": "2007-09-25", "close": 42.658388325, "volume": 1342.0}, {"date": "2007-09-26", "close": 41.43957723, "volume": 115.0}, {"date": "2007-09-27", "close": 41.43957723, "volume": 401.0}, {"date": "2007-09-28", "close": 42.658388325, "volume": 180.0}, {"date": "2007-10-01", "close": 43.87719942, "volume": 574.0}, {"date": "2007-10-02", "close": 43.87719942, "volume": 552.0}, {"date": "2007-10-03", "close": 43.87719942, "volume": 114.0}, {"date": "2007-10-04", "close": 43.87719942, "volume": 11.0}, {"date": "2007-10-05", "close": 47.533632705, "volume": 1074.0}, {"date": "2007-10-08", "close": 47.533632705, "volume": 453.0}, {"date": "2007-10-09", "close": 46.31482161, "volume": 427.0}, {"date": "2007-10-11", "close": 43.87719942, "volume": 287.0}, {"date": "2007-10-12", "close": 43.87719942, "volume": 287.0}, {"date": "2007-10-15", "close": 43.87719942, "volume": 366.0}, {"date": "2007-10-16", "close": 40.220766135, "volume": 445.0}, {"date": "2007-10-17", "close": 43.87719942, "volume": 964.0}, {"date": "2007-10-18", "close": 41.43957723, "volume": 100.0}, {"date": "2007-10-19", "close": 40.220766135, "volume": 492.0}, {"date": "2007-10-22", "close": 39.00195504, "volume": 133.0}, {"date": "2007-10-23", "close": 42.658388325, "volume": 3171.0}, {"date": "2007-10-24", "close": 43.87719942, "volume": 17.0}, {"date": "2007-10-25", "close": 41.43957723, "volume": 373.0}, {"date": "2007-10-26", "close": 42.658388325, "volume": 58.0}, {"date": "2007-10-29", "close": 39.00195504, "volume": 267.0}, {"date": "2007-10-30", "close": 41.43957723, "volume": 505.0}, {"date": "2007-10-31", "close": 39.00195504, "volume": 670.0}, {"date": "2007-11-01", "close": 36.56433285, "volume": 17203.0}, {"date": "2007-11-02", "close": 43.87719942, "volume": 2507.0}, {"date": "2007-11-05", "close": 35.345521755, "volume": 1485.0}, {"date": "2007-11-06", "close": 34.12671066, "volume": 2318.0}, {"date": "2007-11-07", "close": 34.12671066, "volume": 4038.0}, {"date": "2007-11-08", "close": 34.12671066, "volume": 146.0}, {"date": "2007-11-09", "close": 34.12671066, "volume": 1167.0}, {"date": "2007-11-12", "close": 34.12671066, "volume": 356.0}, {"date": "2007-11-13", "close": 37.783143945, "volume": 923.0}, {"date": "2007-11-14", "close": 39.00195504, "volume": 1868.0}, {"date": "2007-11-15", "close": 36.56433285, "volume": 2322.0}, {"date": "2007-11-16", "close": 36.56433285, "volume": 8119.0}, {"date": "2007-11-19", "close": 36.56433285, "volume": 103.0}, {"date": "2007-11-20", "close": 36.56433285, "volume": 1978.0}, {"date": "2007-11-21", "close": 34.12671066, "volume": 818.0}, {"date": "2007-11-23", "close": 32.907899565, "volume": 1231.0}, {"date": "2007-11-26", "close": 42.658388325, "volume": 9591.0}, {"date": "2007-11-27", "close": 37.783143945, "volume": 579.0}, {"date": "2007-11-28", "close": 43.87719942, "volume": 2994.0}, {"date": "2007-11-29", "close": 45.096010515, "volume": 3073.0}, {"date": "2007-11-30", "close": 45.096010515, "volume": 215.0}, {"date": "2007-12-03", "close": 39.00195504, "volume": 1429.0}, {"date": "2007-12-04", "close": 37.783143945, "volume": 254.0}, {"date": "2007-12-05", "close": 35.345521755, "volume": 402.0}, {"date": "2007-12-06", "close": 35.345521755, "volume": 123.0}, {"date": "2007-12-07", "close": 37.783143945, "volume": 113.0}, {"date": "2007-12-12", "close": 35.345521755, "volume": 453.0}, {"date": "2007-12-13", "close": 34.12671066, "volume": 452.0}, {"date": "2007-12-14", "close": 34.12671066, "volume": 318.0}, {"date": "2007-12-17", "close": 34.12671066, "volume": 123.0}, {"date": "2007-12-18", "close": 32.907899565, "volume": 3775.0}, {"date": "2007-12-19", "close": 34.12671066, "volume": 376.0}, {"date": "2007-12-20", "close": 32.907899565, "volume": 82.0}, {"date": "2007-12-21", "close": 34.12671066, "volume": 283.0}, {"date": "2008-01-02", "close": 34.12671066, "volume": 323.0}, {"date": "2008-01-04", "close": 31.68908847, "volume": 41.0}, {"date": "2008-01-07", "close": 31.68908847, "volume": 718.0}, {"date": "2008-01-08", "close": 30.470277375, "volume": 99.0}, {"date": "2008-01-09", "close": 29.25146628, "volume": 287.0}, {"date": "2008-01-10", "close": 26.81384409, "volume": 82.0}, {"date": "2008-01-11", "close": 28.032655185, "volume": 103.0}, {"date": "2008-01-14", "close": 28.032655185, "volume": 526.0}, {"date": "2008-01-15", "close": 29.25146628, "volume": 82.0}, {"date": "2008-01-16", "close": 26.81384409, "volume": 205.0}, {"date": "2008-01-17", "close": 28.032655185, "volume": 16.0}, {"date": "2008-01-18", "close": 28.032655185, "volume": 28.0}, {"date": "2008-01-21", "close": 25.595032995, "volume": 492.0}, {"date": "2008-01-22", "close": 24.3762219, "volume": 685.0}, {"date": "2008-01-23", "close": 24.3762219, "volume": 62.0}, {"date": "2008-01-25", "close": 24.3762219, "volume": 956.0}, {"date": "2008-01-29", "close": 24.3762219, "volume": 447.0}, {"date": "2008-01-30", "close": 23.157410805, "volume": 168.0}, {"date": "2008-02-01", "close": 24.3762219, "volume": 205.0}, {"date": "2008-02-04", "close": 24.3762219, "volume": 37.0}, {"date": "2008-02-06", "close": 21.93859971, "volume": 181.0}, {"date": "2008-02-07", "close": 24.3762219, "volume": 216.0}, {"date": "2008-02-08", "close": 24.3762219, "volume": 238.0}, {"date": "2008-02-11", "close": 23.157410805, "volume": 295.0}, {"date": "2008-02-12", "close": 24.132459681, "volume": 8.0}, {"date": "2008-02-14", "close": 23.644935243, "volume": 45.0}, {"date": "2008-02-15", "close": 22.913648586, "volume": 731.0}, {"date": "2008-02-18", "close": 23.157410805, "volume": 37.0}, {"date": "2008-02-19", "close": 24.3762219, "volume": 1058.0}, {"date": "2008-02-20", "close": 24.3762219, "volume": 41.0}, {"date": "2008-02-21", "close": 24.3762219, "volume": 62.0}, {"date": "2008-02-22", "close": 24.3762219, "volume": 1433.0}, {"date": "2008-02-25", "close": 24.3762219, "volume": 366.0}, {"date": "2008-02-26", "close": 20.719788615, "volume": 410.0}, {"date": "2008-02-27", "close": 20.719788615, "volume": 356.0}, {"date": "2008-02-28", "close": 23.157410805, "volume": 14.0}, {"date": "2008-02-29", "close": 21.93859971, "volume": 487.0}, {"date": "2008-03-04", "close": 21.93859971, "volume": 41.0}, {"date": "2008-03-05", "close": 23.157410805, "volume": 20.0}, {"date": "2008-03-07", "close": 20.719788615, "volume": 133.0}, {"date": "2008-03-11", "close": 20.232264177, "volume": 82.0}, {"date": "2008-03-25", "close": 20.719788615, "volume": 8.0}, {"date": "2008-03-28", "close": 20.719788615, "volume": 0.0}, {"date": "2008-04-02", "close": 20.719788615, "volume": 316.0}, {"date": "2008-04-04", "close": 20.476026396, "volume": 135.0}, {"date": "2008-04-07", "close": 20.476026396, "volume": 96.0}, {"date": "2008-04-08", "close": 19.50097752, "volume": 41.0}, {"date": "2008-04-09", "close": 19.50097752, "volume": 29.0}, {"date": "2008-04-14", "close": 19.50097752, "volume": 53.0}, {"date": "2008-04-15", "close": 20.476026396, "volume": 81.0}, {"date": "2008-04-22", "close": 18.038404206, "volume": 451.0}, {"date": "2008-04-23", "close": 17.794641987, "volume": 164.0}, {"date": "2008-04-24", "close": 19.50097752, "volume": 312.0}, {"date": "2008-04-28", "close": 21.93859971, "volume": 556.0}, {"date": "2008-04-29", "close": 22.426124148, "volume": 213.0}, {"date": "2008-04-30", "close": 21.93859971, "volume": 82.0}, {"date": "2008-05-02", "close": 20.719788615, "volume": 58.0}, {"date": "2008-05-05", "close": 20.719788615, "volume": 30.0}, {"date": "2008-05-06", "close": 17.06335533, "volume": 262.0}, {"date": "2008-05-07", "close": 17.06335533, "volume": 1139.0}, {"date": "2008-05-09", "close": 17.06335533, "volume": 1268.0}, {"date": "2008-05-13", "close": 17.550879768, "volume": 459.0}, {"date": "2008-05-15", "close": 17.06335533, "volume": 533.0}, {"date": "2008-05-16", "close": 17.06335533, "volume": 82.0}, {"date": "2008-05-19", "close": 17.06335533, "volume": 490.0}, {"date": "2008-05-21", "close": 15.600782016, "volume": 702.0}, {"date": "2008-05-22", "close": 16.088306454, "volume": 740.0}, {"date": "2008-05-23", "close": 16.819593111, "volume": 230.0}, {"date": "2008-05-26", "close": 17.06335533, "volume": 55.0}, {"date": "2008-05-27", "close": 18.282166425, "volume": 910.0}, {"date": "2008-05-28", "close": 23.157410805, "volume": 4695.0}, {"date": "2008-05-29", "close": 21.93859971, "volume": 2212.0}, {"date": "2008-05-30", "close": 23.401173024, "volume": 786.0}, {"date": "2008-06-02", "close": 22.182361929, "volume": 410.0}, {"date": "2008-06-03", "close": 22.182361929, "volume": 62.0}, {"date": "2008-06-04", "close": 24.3762219, "volume": 2308.0}, {"date": "2008-06-05", "close": 23.888697462, "volume": 546.0}, {"date": "2008-06-06", "close": 24.3762219, "volume": 515.0}, {"date": "2008-06-10", "close": 24.132459681, "volume": 164.0}, {"date": "2008-06-11", "close": 22.913648586, "volume": 31.0}, {"date": "2008-06-12", "close": 21.451075272, "volume": 2004.0}, {"date": "2008-06-13", "close": 21.694837491, "volume": 41.0}, {"date": "2008-06-16", "close": 20.719788615, "volume": 226.0}, {"date": "2008-06-19", "close": 19.50097752, "volume": 322.0}, {"date": "2008-06-20", "close": 19.50097752, "volume": 6.0}, {"date": "2008-06-23", "close": 19.50097752, "volume": 25.0}, {"date": "2008-06-24", "close": 19.013453082, "volume": 123.0}, {"date": "2008-06-25", "close": 19.50097752, "volume": 13.0}, {"date": "2008-06-26", "close": 18.282166425, "volume": 492.0}, {"date": "2008-06-27", "close": 15.113257578, "volume": 738.0}, {"date": "2008-06-30", "close": 15.844544235, "volume": 2243.0}, {"date": "2008-07-01", "close": 15.844544235, "volume": 123.0}, {"date": "2008-07-02", "close": 15.844544235, "volume": 2.0}, {"date": "2008-07-03", "close": 15.844544235, "volume": 136.0}, {"date": "2008-07-04", "close": 15.357019797, "volume": 410.0}, {"date": "2008-07-08", "close": 21.93859971, "volume": 2100.0}, {"date": "2008-07-09", "close": 23.157410805, "volume": 205.0}, {"date": "2008-07-10", "close": 21.207313053, "volume": 472.0}, {"date": "2008-07-11", "close": 21.93859971, "volume": 205.0}, {"date": "2008-07-14", "close": 21.694837491, "volume": 233.0}, {"date": "2008-07-15", "close": 19.50097752, "volume": 575.0}, {"date": "2008-07-25", "close": 17.06335533, "volume": 308.0}, {"date": "2008-08-01", "close": 16.575830892, "volume": 185.0}, {"date": "2008-08-04", "close": 17.06335533, "volume": 123.0}, {"date": "2008-08-07", "close": 19.50097752, "volume": 467.0}, {"date": "2008-08-14", "close": 14.869495359, "volume": 328.0}, {"date": "2008-08-15", "close": 14.62573314, "volume": 328.0}, {"date": "2008-08-22", "close": 16.819593111, "volume": 169.0}, {"date": "2008-08-29", "close": 19.50097752, "volume": 246.0}, {"date": "2008-09-01", "close": 19.257215301, "volume": 524.0}, {"date": "2008-09-02", "close": 19.50097752, "volume": 406.0}, {"date": "2008-09-03", "close": 19.50097752, "volume": 379.0}, {"date": "2008-09-04", "close": 20.719788615, "volume": 493.0}, {"date": "2008-09-05", "close": 20.719788615, "volume": 246.0}, {"date": "2008-09-08", "close": 18.282166425, "volume": 123.0}, {"date": "2008-09-10", "close": 21.93859971, "volume": 1491.0}, {"date": "2008-09-11", "close": 19.50097752, "volume": 458.0}, {"date": "2008-09-12", "close": 19.50097752, "volume": 123.0}, {"date": "2008-09-17", "close": 19.50097752, "volume": 181.0}, {"date": "2008-09-19", "close": 19.50097752, "volume": 13.0}, {"date": "2008-09-22", "close": 18.282166425, "volume": 304.0}, {"date": "2008-09-26", "close": 18.282166425, "volume": 382.0}, {"date": "2008-10-01", "close": 19.50097752, "volume": 28.0}, {"date": "2008-10-02", "close": 13.406922045, "volume": 51.0}, {"date": "2008-10-06", "close": 14.62573314, "volume": 205.0}, {"date": "2008-10-07", "close": 14.62573314, "volume": 1.0}, {"date": "2008-10-08", "close": 17.06335533, "volume": 410.0}, {"date": "2008-10-09", "close": 17.06335533, "volume": 143.0}, {"date": "2008-10-15", "close": 20.963550834, "volume": 1539.0}, {"date": "2008-10-16", "close": 20.232264177, "volume": 94.0}, {"date": "2008-10-20", "close": 17.06335533, "volume": 437.0}, {"date": "2008-10-21", "close": 18.282166425, "volume": 513.0}, {"date": "2008-10-24", "close": 15.844544235, "volume": 829.0}, {"date": "2008-10-29", "close": 15.844544235, "volume": 248.0}, {"date": "2008-10-31", "close": 17.06335533, "volume": 615.0}, {"date": "2008-11-04", "close": 20.719788615, "volume": 841.0}, {"date": "2008-11-05", "close": 16.575830892, "volume": 1559.0}, {"date": "2008-11-06", "close": 15.600782016, "volume": 1423.0}, {"date": "2008-11-11", "close": 17.550879768, "volume": 1241.0}, {"date": "2008-11-12", "close": 24.132459681, "volume": 767.0}, {"date": "2008-11-13", "close": 24.3762219, "volume": 432.0}, {"date": "2008-11-21", "close": 18.282166425, "volume": 82.0}, {"date": "2008-11-26", "close": 18.282166425, "volume": 123.0}, {"date": "2008-12-03", "close": 14.62573314, "volume": 217.0}, {"date": "2008-12-04", "close": 14.62573314, "volume": 246.0}, {"date": "2008-12-17", "close": 14.62573314, "volume": 349.0}, {"date": "2009-01-12", "close": 17.307117549, "volume": 246.0}, {"date": "2009-01-13", "close": 17.06335533, "volume": 201.0}, {"date": "2009-01-21", "close": 17.06335533, "volume": 4.0}, {"date": "2009-01-22", "close": 13.650684264, "volume": 41.0}, {"date": "2009-01-29", "close": 12.18811095, "volume": 62.0}, {"date": "2009-02-04", "close": 12.18811095, "volume": 159.0}, {"date": "2009-02-10", "close": 12.18811095, "volume": 410.0}, {"date": "2009-02-27", "close": 10.969299855, "volume": 16.0}, {"date": "2009-03-02", "close": 10.969299855, "volume": 189.0}, {"date": "2009-10-27", "close": 4.87524438, "volume": 734.0}, {"date": "2009-10-28", "close": 5.606531037, "volume": 1344.0}, {"date": "2009-10-29", "close": 5.362768818, "volume": 874.0}, {"date": "2009-11-05", "close": 5.119006599, "volume": 164.0}, {"date": "2009-11-09", "close": 5.119006599, "volume": 103.0}, {"date": "2009-11-17", "close": 5.606531037, "volume": 1115.0}, {"date": "2009-11-18", "close": 5.119006599, "volume": 731.0}, {"date": "2009-11-19", "close": 5.119006599, "volume": 135.0}, {"date": "2009-11-20", "close": 8.287915446, "volume": 2817.0}, {"date": "2009-11-23", "close": 8.775439884, "volume": 1093.0}, {"date": "2009-11-25", "close": 8.775439884, "volume": 917.0}, {"date": "2009-12-01", "close": 9.019202103, "volume": 111.0}, {"date": "2009-12-03", "close": 7.800391008, "volume": 1827.0}, {"date": "2009-12-07", "close": 8.287915446, "volume": 1017.0}, {"date": "2009-12-08", "close": 8.287915446, "volume": 1641.0}, {"date": "2009-12-09", "close": 8.287915446, "volume": 646.0}, {"date": "2009-12-10", "close": 8.044153227, "volume": 699.0}, {"date": "2009-12-11", "close": 7.556628789, "volume": 2479.0}, {"date": "2009-12-14", "close": 7.31286657, "volume": 794.0}, {"date": "2009-12-15", "close": 7.31286657, "volume": 205.0}, {"date": "2009-12-16", "close": 7.31286657, "volume": 68.0}, {"date": "2009-12-18", "close": 8.531677665, "volume": 52.0}, {"date": "2009-12-22", "close": 6.825342132, "volume": 88.0}, {"date": "2009-12-24", "close": 8.287915446, "volume": 2250.0}, {"date": "2010-01-05", "close": 8.287915446, "volume": 89.0}, {"date": "2010-01-08", "close": 7.31286657, "volume": 2502.0}, {"date": "2010-02-05", "close": 5.362768818, "volume": 550.0}, {"date": "2010-02-08", "close": 5.850293256, "volume": 1132.0}, {"date": "2010-02-19", "close": 4.87524438, "volume": 513.0}, {"date": "2010-02-22", "close": 5.850293256, "volume": 410.0}, {"date": "2010-02-26", "close": 4.87524438, "volume": 123.0}, {"date": "2010-03-02", "close": 4.631482161, "volume": 85.0}, {"date": "2010-03-08", "close": 4.387719942, "volume": 2044.0}, {"date": "2010-03-09", "close": 5.362768818, "volume": 885.0}, {"date": "2010-03-11", "close": 5.362768818, "volume": 410.0}, {"date": "2010-03-17", "close": 4.87524438, "volume": 246.0}, {"date": "2010-03-18", "close": 4.87524438, "volume": 656.0}, {"date": "2010-03-19", "close": 5.606531037, "volume": 103.0}, {"date": "2010-03-23", "close": 4.87524438, "volume": 451.0}, {"date": "2010-03-24", "close": 4.87524438, "volume": 1108.0}, {"date": "2010-03-25", "close": 4.87524438, "volume": 2018.0}, {"date": "2010-03-26", "close": 4.87524438, "volume": 472.0}, {"date": "2010-03-29", "close": 4.387719942, "volume": 354.0}, {"date": "2010-03-30", "close": 4.387719942, "volume": 106.0}, {"date": "2010-03-31", "close": 4.87524438, "volume": 820.0}, {"date": "2010-04-09", "close": 4.143957723, "volume": 164.0}, {"date": "2010-04-12", "close": 4.143957723, "volume": 1052.0}, {"date": "2010-04-15", "close": 4.87524438, "volume": 297.0}, {"date": "2010-04-16", "close": 4.87524438, "volume": 205.0}, {"date": "2010-04-19", "close": 5.606531037, "volume": 1026.0}, {"date": "2010-04-20", "close": 5.606531037, "volume": 626.0}, {"date": "2010-04-21", "close": 5.606531037, "volume": 383.0}, {"date": "2010-04-23", "close": 6.094055475, "volume": 316.0}, {"date": "2010-04-27", "close": 6.094055475, "volume": 980.0}, {"date": "2010-04-28", "close": 5.850293256, "volume": 3126.0}, {"date": "2010-04-29", "close": 6.581579913, "volume": 1156.0}, {"date": "2010-04-30", "close": 8.287915446, "volume": 3192.0}, {"date": "2010-05-03", "close": 7.069104351, "volume": 308.0}, {"date": "2010-05-05", "close": 5.850293256, "volume": 533.0}, {"date": "2010-05-07", "close": 5.362768818, "volume": 2238.0}, {"date": "2010-05-10", "close": 7.069104351, "volume": 1026.0}, {"date": "2010-05-13", "close": 6.094055475, "volume": 410.0}, {"date": "2010-05-20", "close": 6.094055475, "volume": 2051.0}, {"date": "2010-05-21", "close": 5.606531037, "volume": 25.0}, {"date": "2010-05-24", "close": 6.094055475, "volume": 41.0}, {"date": "2010-05-25", "close": 5.606531037, "volume": 1436.0}, {"date": "2010-05-26", "close": 4.631482161, "volume": 107.0}, {"date": "2010-05-27", "close": 5.119006599, "volume": 170.0}, {"date": "2010-05-28", "close": 4.87524438, "volume": 738.0}, {"date": "2010-06-01", "close": 4.87524438, "volume": 123.0}, {"date": "2010-06-15", "close": 4.87524438, "volume": 15.0}, {"date": "2010-06-16", "close": 2.681384409, "volume": 410.0}, {"date": "2010-06-17", "close": 3.656433285, "volume": 805.0}, {"date": "2010-06-18", "close": 2.925146628, "volume": 1210.0}, {"date": "2010-06-21", "close": 2.43762219, "volume": 246.0}, {"date": "2010-06-23", "close": 4.387719942, "volume": 560.0}, {"date": "2010-06-24", "close": 3.168908847, "volume": 103.0}, {"date": "2010-06-28", "close": 3.168908847, "volume": 249.0}, {"date": "2010-06-29", "close": 2.925146628, "volume": 927.0}, {"date": "2010-06-30", "close": 2.925146628, "volume": 903.0}, {"date": "2010-07-05", "close": 3.412671066, "volume": 21.0}, {"date": "2010-07-09", "close": 4.87524438, "volume": 1152.0}, {"date": "2010-07-12", "close": 4.87524438, "volume": 670.0}, {"date": "2010-07-13", "close": 4.87524438, "volume": 336.0}, {"date": "2010-07-20", "close": 4.87524438, "volume": 615.0}, {"date": "2010-07-26", "close": 4.143957723, "volume": 2410.0}, {"date": "2010-07-29", "close": 3.900195504, "volume": 2051.0}, {"date": "2010-08-09", "close": 6.094055475, "volume": 820.0}, {"date": "2010-08-10", "close": 7.31286657, "volume": 1062.0}, {"date": "2010-08-11", "close": 9.75048876, "volume": 1282.0}, {"date": "2010-08-12", "close": 12.18811095, "volume": 733.0}, {"date": "2010-08-16", "close": 9.994250979, "volume": 1547.0}, {"date": "2010-08-17", "close": 9.75048876, "volume": 482.0}, {"date": "2010-08-18", "close": 12.18811095, "volume": 410.0}, {"date": "2010-08-20", "close": 10.481775417, "volume": 144.0}, {"date": "2010-08-23", "close": 9.75048876, "volume": 976.0}, {"date": "2010-08-24", "close": 9.994250979, "volume": 297.0}, {"date": "2010-08-25", "close": 6.825342132, "volume": 14974.0}, {"date": "2010-08-26", "close": 7.556628789, "volume": 11508.0}, {"date": "2010-08-27", "close": 11.213062074, "volume": 3758.0}, {"date": "2010-08-30", "close": 12.675635388, "volume": 7559.0}, {"date": "2010-08-31", "close": 15.113257578, "volume": 22822.0}, {"date": "2010-09-01", "close": 13.406922045, "volume": 36792.0}, {"date": "2010-09-02", "close": 14.381970921, "volume": 2535.0}, {"date": "2010-09-03", "close": 14.138208702, "volume": 1048.0}, {"date": "2010-09-06", "close": 14.381970921, "volume": 403.0}, {"date": "2010-09-07", "close": 15.113257578, "volume": 693.0}, {"date": "2010-09-08", "close": 14.62573314, "volume": 250.0}, {"date": "2010-09-09", "close": 15.844544235, "volume": 2761.0}, {"date": "2010-09-10", "close": 16.819593111, "volume": 2068.0}, {"date": "2010-09-13", "close": 19.257215301, "volume": 2096.0}, {"date": "2010-09-14", "close": 19.50097752, "volume": 3449.0}, {"date": "2010-09-15", "close": 19.50097752, "volume": 190.0}, {"date": "2010-09-16", "close": 19.50097752, "volume": 944.0}, {"date": "2010-09-17", "close": 20.232264177, "volume": 2833.0}, {"date": "2010-09-20", "close": 21.694837491, "volume": 3310.0}, {"date": "2010-09-21", "close": 19.744739739, "volume": 7272.0}, {"date": "2010-09-22", "close": 19.988501958, "volume": 288.0}, {"date": "2010-09-23", "close": 18.038404206, "volume": 644.0}, {"date": "2010-09-27", "close": 18.282166425, "volume": 123.0}, {"date": "2010-09-28", "close": 17.794641987, "volume": 433.0}, {"date": "2010-09-29", "close": 18.769690863, "volume": 246.0}, {"date": "2010-09-30", "close": 16.332068673, "volume": 1805.0}, {"date": "2010-10-01", "close": 17.06335533, "volume": 1333.0}, {"date": "2010-10-04", "close": 16.332068673, "volume": 870.0}, {"date": "2010-10-05", "close": 15.844544235, "volume": 6625.0}, {"date": "2010-10-06", "close": 19.013453082, "volume": 1350.0}, {"date": "2010-10-07", "close": 18.525928644, "volume": 198.0}, {"date": "2010-10-11", "close": 19.257215301, "volume": 1112.0}, {"date": "2010-10-12", "close": 20.232264177, "volume": 2029.0}, {"date": "2010-10-13", "close": 20.719788615, "volume": 1426.0}, {"date": "2010-10-14", "close": 21.451075272, "volume": 1128.0}, {"date": "2010-10-15", "close": 21.451075272, "volume": 537.0}, {"date": "2010-10-18", "close": 20.963550834, "volume": 3323.0}, {"date": "2010-10-19", "close": 20.719788615, "volume": 4225.0}, {"date": "2010-10-20", "close": 21.694837491, "volume": 841.0}, {"date": "2010-10-21", "close": 24.3762219, "volume": 7888.0}, {"date": "2010-10-22", "close": 26.81384409, "volume": 4860.0}, {"date": "2010-10-25", "close": 26.81384409, "volume": 5593.0}, {"date": "2010-10-26", "close": 24.981758016, "volume": 880.0}, {"date": "2010-10-27", "close": 24.981758016, "volume": 200.0}, {"date": "2010-10-28", "close": 24.981758016, "volume": 295.0}, {"date": "2010-10-29", "close": 24.43867632, "volume": 568.0}, {"date": "2010-11-01", "close": 28.51178904, "volume": 221.0}, {"date": "2010-11-02", "close": 27.1540848, "volume": 261.0}, {"date": "2010-11-03", "close": 33.942606, "volume": 3538.0}, {"date": "2010-11-04", "close": 42.08883144, "volume": 4948.0}, {"date": "2010-11-05", "close": 42.08883144, "volume": 2959.0}, {"date": "2010-11-08", "close": 38.01571872, "volume": 2217.0}, {"date": "2010-11-09", "close": 36.65801448, "volume": 1446.0}, {"date": "2010-11-10", "close": 33.942606, "volume": 2296.0}, {"date": "2010-11-11", "close": 31.22719752, "volume": 2222.0}, {"date": "2010-11-12", "close": 29.86949328, "volume": 3245.0}, {"date": "2010-11-15", "close": 26.882543952, "volume": 7048.0}, {"date": "2010-11-16", "close": 23.895594624, "volume": 2499.0}, {"date": "2010-11-17", "close": 23.352512928, "volume": 1340.0}, {"date": "2010-11-18", "close": 25.79638056, "volume": 4891.0}, {"date": "2010-11-19", "close": 27.1540848, "volume": 184.0}, {"date": "2010-11-24", "close": 28.51178904, "volume": 2507.0}, {"date": "2010-11-25", "close": 31.22719752, "volume": 4053.0}, {"date": "2010-11-26", "close": 27.1540848, "volume": 7182.0}, {"date": "2010-11-29", "close": 25.79638056, "volume": 1683.0}, {"date": "2010-11-30", "close": 24.710217168, "volume": 442.0}, {"date": "2010-12-01", "close": 25.524839712, "volume": 208.0}, {"date": "2010-12-02", "close": 24.710217168, "volume": 556.0}, {"date": "2010-12-03", "close": 24.981758016, "volume": 318.0}, {"date": "2010-12-06", "close": 24.167135472, "volume": 159.0}, {"date": "2010-12-07", "close": 22.809431232, "volume": 1526.0}, {"date": "2010-12-08", "close": 21.994808688, "volume": 2282.0}, {"date": "2010-12-09", "close": 21.72326784, "volume": 418.0}, {"date": "2010-12-10", "close": 23.352512928, "volume": 725.0}, {"date": "2010-12-13", "close": 22.537890384, "volume": 1580.0}, {"date": "2010-12-14", "close": 21.72326784, "volume": 2478.0}, {"date": "2010-12-15", "close": 21.72326784, "volume": 1990.0}, {"date": "2010-12-16", "close": 22.266349536, "volume": 1653.0}, {"date": "2010-12-17", "close": 22.537890384, "volume": 243.0}, {"date": "2010-12-20", "close": 22.266349536, "volume": 2700.0}, {"date": "2010-12-21", "close": 22.266349536, "volume": 112.0}, {"date": "2010-12-22", "close": 20.094022752, "volume": 3556.0}, {"date": "2010-12-23", "close": 20.094022752, "volume": 864.0}, {"date": "2010-12-24", "close": 20.3655636, "volume": 295.0}, {"date": "2010-12-29", "close": 20.094022752, "volume": 3168.0}, {"date": "2010-12-30", "close": 20.3655636, "volume": 525.0}, {"date": "2010-12-31", "close": 20.3655636, "volume": 424.0}, {"date": "2011-01-04", "close": 21.72326784, "volume": 1805.0}, {"date": "2011-01-05", "close": 24.43867632, "volume": 3074.0}, {"date": "2011-01-06", "close": 24.43867632, "volume": 580.0}, {"date": "2011-01-07", "close": 23.08097208, "volume": 101.0}, {"date": "2011-01-10", "close": 24.43867632, "volume": 773.0}, {"date": "2011-01-11", "close": 21.994808688, "volume": 876.0}, {"date": "2011-01-12", "close": 23.08097208, "volume": 1778.0}, {"date": "2011-01-13", "close": 24.167135472, "volume": 1356.0}, {"date": "2011-01-14", "close": 23.352512928, "volume": 1880.0}, {"date": "2011-01-17", "close": 26.339462256, "volume": 4180.0}, {"date": "2011-01-18", "close": 26.882543952, "volume": 3446.0}, {"date": "2011-01-19", "close": 25.79638056, "volume": 1500.0}, {"date": "2011-01-20", "close": 26.882543952, "volume": 1032.0}, {"date": "2011-01-21", "close": 26.882543952, "volume": 390.0}, {"date": "2011-01-24", "close": 26.882543952, "volume": 5620.0}, {"date": "2011-01-25", "close": 26.611003104, "volume": 534.0}, {"date": "2011-01-27", "close": 28.51178904, "volume": 10336.0}, {"date": "2011-01-28", "close": 26.611003104, "volume": 4321.0}, {"date": "2011-01-31", "close": 26.339462256, "volume": 4206.0}, {"date": "2011-02-01", "close": 24.981758016, "volume": 1536.0}, {"date": "2011-02-02", "close": 23.895594624, "volume": 5413.0}, {"date": "2011-02-03", "close": 24.43867632, "volume": 2058.0}, {"date": "2011-02-04", "close": 29.86949328, "volume": 19064.0}, {"date": "2011-02-07", "close": 32.58490176, "volume": 7719.0}, {"date": "2011-02-08", "close": 28.51178904, "volume": 6329.0}, {"date": "2011-02-09", "close": 29.86949328, "volume": 2377.0}, {"date": "2011-02-10", "close": 29.86949328, "volume": 3701.0}, {"date": "2011-02-11", "close": 29.86949328, "volume": 1696.0}, {"date": "2011-02-14", "close": 26.882543952, "volume": 3554.0}, {"date": "2011-02-15", "close": 27.1540848, "volume": 364.0}, {"date": "2011-02-16", "close": 26.882543952, "volume": 2272.0}, {"date": "2011-02-17", "close": 26.882543952, "volume": 3576.0}, {"date": "2011-02-18", "close": 26.882543952, "volume": 1213.0}, {"date": "2011-02-21", "close": 26.339462256, "volume": 1560.0}, {"date": "2011-02-22", "close": 25.524839712, "volume": 1319.0}, {"date": "2011-02-23", "close": 27.1540848, "volume": 5678.0}, {"date": "2011-02-24", "close": 28.51178904, "volume": 1423.0}, {"date": "2011-02-25", "close": 28.51178904, "volume": 1892.0}, {"date": "2011-02-28", "close": 26.882543952, "volume": 1369.0}, {"date": "2011-03-01", "close": 27.1540848, "volume": 3004.0}, {"date": "2011-03-02", "close": 25.79638056, "volume": 5272.0}, {"date": "2011-03-03", "close": 27.1540848, "volume": 1210.0}, {"date": "2011-03-04", "close": 27.1540848, "volume": 2339.0}, {"date": "2011-03-07", "close": 24.710217168, "volume": 9341.0}, {"date": "2011-03-08", "close": 24.710217168, "volume": 2865.0}, {"date": "2011-03-09", "close": 25.253298864, "volume": 4075.0}, {"date": "2011-03-10", "close": 24.710217168, "volume": 1936.0}, {"date": "2011-03-11", "close": 24.43867632, "volume": 3100.0}, {"date": "2011-03-14", "close": 23.895594624, "volume": 2652.0}, {"date": "2011-03-15", "close": 21.180186144, "volume": 2372.0}, {"date": "2011-03-16", "close": 21.72326784, "volume": 687.0}, {"date": "2011-03-17", "close": 19.00785936, "volume": 613.0}, {"date": "2011-03-18", "close": 21.72326784, "volume": 916.0}, {"date": "2011-03-21", "close": 25.524839712, "volume": 1184.0}, {"date": "2011-03-22", "close": 25.524839712, "volume": 144.0}, {"date": "2011-03-23", "close": 24.43867632, "volume": 570.0}, {"date": "2011-03-24", "close": 23.624053776, "volume": 300.0}, {"date": "2011-03-28", "close": 24.43867632, "volume": 1329.0}, {"date": "2011-03-29", "close": 25.79638056, "volume": 689.0}, {"date": "2011-03-30", "close": 22.809431232, "volume": 1307.0}, {"date": "2011-03-31", "close": 22.809431232, "volume": 674.0}, {"date": "2011-04-01", "close": 24.981758016, "volume": 1459.0}, {"date": "2011-04-04", "close": 23.352512928, "volume": 368.0}, {"date": "2011-04-05", "close": 23.352512928, "volume": 527.0}, {"date": "2011-04-06", "close": 22.537890384, "volume": 147.0}, {"date": "2011-04-07", "close": 21.994808688, "volume": 3073.0}, {"date": "2011-04-08", "close": 21.180186144, "volume": 804.0}, {"date": "2011-04-11", "close": 22.809431232, "volume": 939.0}, {"date": "2011-04-12", "close": 21.180186144, "volume": 501.0}, {"date": "2011-04-13", "close": 21.72326784, "volume": 909.0}, {"date": "2011-04-14", "close": 20.3655636, "volume": 1218.0}, {"date": "2011-04-15", "close": 21.180186144, "volume": 326.0}, {"date": "2011-04-18", "close": 21.180186144, "volume": 373.0}, {"date": "2011-04-19", "close": 19.00785936, "volume": 1410.0}, {"date": "2011-04-20", "close": 19.00785936, "volume": 150.0}, {"date": "2011-04-21", "close": 17.921695968, "volume": 303.0}, {"date": "2011-04-27", "close": 18.193236816, "volume": 723.0}, {"date": "2011-04-28", "close": 18.193236816, "volume": 1485.0}, {"date": "2011-04-29", "close": 19.279400208, "volume": 2361.0}, {"date": "2011-05-02", "close": 22.809431232, "volume": 4037.0}, {"date": "2011-05-03", "close": 20.637104448, "volume": 1016.0}, {"date": "2011-05-04", "close": 19.00785936, "volume": 2724.0}, {"date": "2011-05-05", "close": 18.464777664, "volume": 279.0}, {"date": "2011-05-06", "close": 19.279400208, "volume": 485.0}, {"date": "2011-05-09", "close": 18.736318512, "volume": 832.0}, {"date": "2011-05-10", "close": 17.921695968, "volume": 1046.0}, {"date": "2011-05-12", "close": 19.00785936, "volume": 387.0}, {"date": "2011-05-13", "close": 18.464777664, "volume": 265.0}, {"date": "2011-05-16", "close": 19.00785936, "volume": 1025.0}, {"date": "2011-05-19", "close": 18.464777664, "volume": 1530.0}, {"date": "2011-05-20", "close": 17.65015512, "volume": 4134.0}, {"date": "2011-05-23", "close": 18.464777664, "volume": 2031.0}, {"date": "2011-05-24", "close": 18.464777664, "volume": 449.0}, {"date": "2011-05-26", "close": 16.835532576, "volume": 1622.0}, {"date": "2011-05-27", "close": 17.65015512, "volume": 888.0}, {"date": "2011-05-30", "close": 17.65015512, "volume": 2995.0}, {"date": "2011-05-31", "close": 17.107073424, "volume": 431.0}, {"date": "2011-06-01", "close": 16.563991728, "volume": 1166.0}, {"date": "2011-06-02", "close": 16.29245088, "volume": 1202.0}, {"date": "2011-06-03", "close": 16.020910032, "volume": 3540.0}, {"date": "2011-06-06", "close": 15.749369184, "volume": 1300.0}, {"date": "2011-06-07", "close": 15.749369184, "volume": 118.0}, {"date": "2011-06-08", "close": 17.107073424, "volume": 1296.0}, {"date": "2011-06-09", "close": 16.29245088, "volume": 110.0}, {"date": "2011-06-15", "close": 14.93474664, "volume": 552.0}, {"date": "2011-06-16", "close": 13.5770424, "volume": 55.0}, {"date": "2011-06-17", "close": 14.93474664, "volume": 134.0}, {"date": "2011-06-20", "close": 14.120124096, "volume": 1182.0}, {"date": "2011-06-23", "close": 11.676256464, "volume": 215.0}, {"date": "2011-06-24", "close": 12.21933816, "volume": 2782.0}, {"date": "2011-06-27", "close": 11.947797312, "volume": 459.0}, {"date": "2011-06-28", "close": 11.676256464, "volume": 1574.0}, {"date": "2011-06-29", "close": 11.133174768, "volume": 1934.0}, {"date": "2011-06-30", "close": 10.047011376, "volume": 368.0}, {"date": "2011-07-01", "close": 12.490879008, "volume": 331.0}, {"date": "2011-07-04", "close": 13.305501552, "volume": 184.0}, {"date": "2011-07-05", "close": 13.033960704, "volume": 387.0}, {"date": "2011-07-06", "close": 15.206287488, "volume": 914.0}, {"date": "2011-07-07", "close": 14.120124096, "volume": 74.0}, {"date": "2011-07-08", "close": 13.848583248, "volume": 1148.0}, {"date": "2011-07-12", "close": 11.676256464, "volume": 822.0}, {"date": "2011-07-13", "close": 12.21933816, "volume": 773.0}, {"date": "2011-07-14", "close": 11.947797312, "volume": 110.0}, {"date": "2011-07-15", "close": 11.947797312, "volume": 129.0}, {"date": "2011-07-18", "close": 11.676256464, "volume": 221.0}, {"date": "2011-07-19", "close": 11.404715616, "volume": 368.0}, {"date": "2011-07-20", "close": 11.676256464, "volume": 282.0}, {"date": "2011-07-21", "close": 12.490879008, "volume": 228.0}, {"date": "2011-07-22", "close": 12.21933816, "volume": 281.0}, {"date": "2011-07-25", "close": 11.676256464, "volume": 86.0}, {"date": "2011-07-26", "close": 11.947797312, "volume": 270.0}, {"date": "2011-07-27", "close": 11.404715616, "volume": 466.0}, {"date": "2011-07-28", "close": 11.404715616, "volume": 295.0}, {"date": "2011-07-29", "close": 10.86163392, "volume": 368.0}, {"date": "2011-08-01", "close": 12.21933816, "volume": 788.0}, {"date": "2011-08-05", "close": 9.775470528, "volume": 810.0}, {"date": "2011-08-08", "close": 9.50392968, "volume": 361.0}, {"date": "2011-08-11", "close": 7.060062048, "volume": 377.0}, {"date": "2011-08-12", "close": 8.14622544, "volume": 1538.0}, {"date": "2011-08-15", "close": 7.603143744, "volume": 7900.0}, {"date": "2011-08-16", "close": 7.060062048, "volume": 2269.0}, {"date": "2011-08-17", "close": 5.43081696, "volume": 3928.0}, {"date": "2011-08-18", "close": 5.43081696, "volume": 4088.0}, {"date": "2011-08-19", "close": 5.702357808, "volume": 3762.0}, {"date": "2011-08-22", "close": 5.43081696, "volume": 1363.0}, {"date": "2011-08-23", "close": 5.43081696, "volume": 3682.0}, {"date": "2011-08-24", "close": 5.159276112, "volume": 810.0}, {"date": "2011-08-25", "close": 4.887735264, "volume": 2688.0}, {"date": "2011-08-26", "close": 4.887735264, "volume": 2093.0}, {"date": "2011-08-29", "close": 4.344653568, "volume": 5704.0}, {"date": "2011-08-30", "close": 4.344653568, "volume": 12664.0}, {"date": "2011-08-31", "close": 4.344653568, "volume": 2689.0}, {"date": "2011-09-01", "close": 4.887735264, "volume": 3480.0}, {"date": "2011-09-02", "close": 4.344653568, "volume": 11087.0}, {"date": "2011-09-05", "close": 4.344653568, "volume": 4666.0}, {"date": "2011-09-06", "close": 4.344653568, "volume": 2178.0}, {"date": "2011-09-07", "close": 4.344653568, "volume": 6258.0}, {"date": "2011-09-08", "close": 4.344653568, "volume": 7734.0}, {"date": "2011-09-09", "close": 4.344653568, "volume": 424.0}, {"date": "2011-09-12", "close": 4.07311272, "volume": 80.0}, {"date": "2011-09-13", "close": 4.07311272, "volume": 295.0}, {"date": "2011-09-14", "close": 4.07311272, "volume": 2118.0}, {"date": "2011-09-15", "close": 4.344653568, "volume": 1657.0}, {"date": "2011-09-16", "close": 3.801571872, "volume": 4102.0}, {"date": "2011-09-19", "close": 3.530031024, "volume": 5601.0}, {"date": "2011-09-20", "close": 3.530031024, "volume": 1841.0}, {"date": "2011-09-21", "close": 3.530031024, "volume": 1775.0}, {"date": "2011-09-22", "close": 3.258490176, "volume": 2364.0}, {"date": "2011-09-23", "close": 2.986949328, "volume": 1805.0}, {"date": "2011-09-26", "close": 3.801571872, "volume": 3529.0}, {"date": "2011-09-27", "close": 4.07311272, "volume": 2946.0}, {"date": "2011-09-28", "close": 4.344653568, "volume": 1716.0}, {"date": "2011-09-29", "close": 3.530031024, "volume": 3624.0}, {"date": "2011-09-30", "close": 3.530031024, "volume": 914.0}, {"date": "2011-10-03", "close": 3.258490176, "volume": 890.0}, {"date": "2011-10-04", "close": 3.801571872, "volume": 3334.0}, {"date": "2011-10-05", "close": 3.258490176, "volume": 2394.0}, {"date": "2011-10-06", "close": 2.986949328, "volume": 1491.0}, {"date": "2011-10-07", "close": 2.986949328, "volume": 1841.0}, {"date": "2011-10-10", "close": 2.986949328, "volume": 3098.0}, {"date": "2011-10-11", "close": 3.258490176, "volume": 2210.0}, {"date": "2011-10-12", "close": 3.258490176, "volume": 3400.0}, {"date": "2011-10-13", "close": 3.801571872, "volume": 368.0}, {"date": "2011-10-17", "close": 3.530031024, "volume": 552.0}, {"date": "2011-10-18", "close": 3.530031024, "volume": 110.0}, {"date": "2011-10-19", "close": 3.801571872, "volume": 552.0}, {"date": "2011-10-20", "close": 3.530031024, "volume": 552.0}, {"date": "2011-10-24", "close": 3.530031024, "volume": 153.0}, {"date": "2011-10-25", "close": 4.07311272, "volume": 1952.0}, {"date": "2011-10-26", "close": 4.07311272, "volume": 67.0}, {"date": "2011-10-27", "close": 4.344653568, "volume": 921.0}, {"date": "2011-10-28", "close": 4.616194416, "volume": 1746.0}, {"date": "2011-10-31", "close": 4.616194416, "volume": 43.0}, {"date": "2011-11-01", "close": 4.344653568, "volume": 391.0}, {"date": "2011-11-02", "close": 3.801571872, "volume": 1657.0}, {"date": "2011-11-04", "close": 3.801571872, "volume": 610.0}, {"date": "2011-11-07", "close": 4.07311272, "volume": 921.0}, {"date": "2011-11-08", "close": 4.616194416, "volume": 3040.0}, {"date": "2011-11-09", "close": 3.530031024, "volume": 23864.0}, {"date": "2011-11-10", "close": 3.258490176, "volume": 9918.0}, {"date": "2011-11-11", "close": 3.258490176, "volume": 5168.0}, {"date": "2011-11-14", "close": 2.986949328, "volume": 2729.0}, {"date": "2011-11-15", "close": 2.986949328, "volume": 8474.0}, {"date": "2011-11-16", "close": 3.258490176, "volume": 729.0}, {"date": "2011-11-17", "close": 3.258490176, "volume": 7862.0}, {"date": "2011-11-18", "close": 2.986949328, "volume": 516.0}, {"date": "2011-11-21", "close": 2.986949328, "volume": 1657.0}, {"date": "2011-11-22", "close": 2.986949328, "volume": 186.0}, {"date": "2011-11-23", "close": 2.986949328, "volume": 608.0}, {"date": "2011-11-24", "close": 2.986949328, "volume": 184.0}, {"date": "2011-11-25", "close": 3.258490176, "volume": 2619.0}, {"date": "2011-11-28", "close": 3.801571872, "volume": 3439.0}, {"date": "2011-11-29", "close": 3.530031024, "volume": 1458.0}, {"date": "2011-11-30", "close": 2.986949328, "volume": 1202.0}, {"date": "2011-12-01", "close": 2.986949328, "volume": 1252.0}, {"date": "2011-12-02", "close": 2.986949328, "volume": 737.0}, {"date": "2011-12-05", "close": 2.986949328, "volume": 1473.0}, {"date": "2011-12-06", "close": 2.986949328, "volume": 544.0}, {"date": "2011-12-07", "close": 2.986949328, "volume": 929.0}, {"date": "2011-12-08", "close": 2.71540848, "volume": 360.0}, {"date": "2011-12-12", "close": 3.530031024, "volume": 482.0}, {"date": "2011-12-15", "close": 3.530031024, "volume": 3683.0}, {"date": "2011-12-19", "close": 3.258490176, "volume": 1786.0}, {"date": "2011-12-20", "close": 2.986949328, "volume": 55.0}, {"date": "2011-12-21", "close": 3.801571872, "volume": 3093.0}, {"date": "2011-12-23", "close": 2.71540848, "volume": 9501.0}, {"date": "2011-12-28", "close": 2.71540848, "volume": 225.0}, {"date": "2011-12-29", "close": 2.71540848, "volume": 552.0}, {"date": "2011-12-30", "close": 2.71540848, "volume": 1175.0}, {"date": "2012-01-04", "close": 2.443867632, "volume": 184.0}, {"date": "2012-01-10", "close": 3.258490176, "volume": 1565.0}, {"date": "2012-01-11", "close": 2.986949328, "volume": 110.0}, {"date": "2012-01-12", "close": 3.258490176, "volume": 184.0}, {"date": "2012-01-19", "close": 2.986949328, "volume": 884.0}, {"date": "2012-01-25", "close": 3.258490176, "volume": 4272.0}, {"date": "2012-01-27", "close": 2.986949328, "volume": 2210.0}, {"date": "2012-02-01", "close": 3.258490176, "volume": 6961.0}, {"date": "2012-02-02", "close": 3.258490176, "volume": 1284.0}, {"date": "2012-02-03", "close": 3.530031024, "volume": 1841.0}, {"date": "2012-02-06", "close": 3.258490176, "volume": 2076.0}, {"date": "2012-02-07", "close": 3.258490176, "volume": 1926.0}, {"date": "2012-02-14", "close": 3.258490176, "volume": 10202.0}, {"date": "2012-02-17", "close": 3.258490176, "volume": 368.0}, {"date": "2012-02-21", "close": 2.986949328, "volume": 1473.0}, {"date": "2012-02-23", "close": 2.986949328, "volume": 516.0}, {"date": "2012-02-27", "close": 2.71540848, "volume": 2019.0}, {"date": "2012-03-01", "close": 2.71540848, "volume": 203.0}, {"date": "2012-03-02", "close": 2.71540848, "volume": 4787.0}, {"date": "2012-03-05", "close": 2.71540848, "volume": 167.0}, {"date": "2012-03-06", "close": 2.443867632, "volume": 1054.0}, {"date": "2012-03-07", "close": 2.443867632, "volume": 2011.0}, {"date": "2012-03-14", "close": 2.71540848, "volume": 3165.0}, {"date": "2012-03-19", "close": 2.71540848, "volume": 368.0}, {"date": "2012-03-20", "close": 2.986949328, "volume": 828.0}, {"date": "2012-03-27", "close": 2.71540848, "volume": 3742.0}, {"date": "2012-03-28", "close": 2.443867632, "volume": 184.0}, {"date": "2012-03-30", "close": 2.443867632, "volume": 371.0}, {"date": "2012-04-02", "close": 2.443867632, "volume": 270.0}, {"date": "2012-04-05", "close": 2.71540848, "volume": 3077.0}, {"date": "2012-04-10", "close": 2.71540848, "volume": 438.0}, {"date": "2012-04-11", "close": 2.71540848, "volume": 589.0}, {"date": "2012-04-12", "close": 2.443867632, "volume": 1105.0}, {"date": "2012-04-13", "close": 2.71540848, "volume": 2486.0}, {"date": "2012-04-17", "close": 2.71540848, "volume": 1271.0}, {"date": "2012-04-19", "close": 2.986949328, "volume": 3683.0}, {"date": "2012-04-20", "close": 2.71540848, "volume": 4253.0}, {"date": "2012-04-23", "close": 2.443867632, "volume": 11048.0}, {"date": "2012-04-26", "close": 2.71540848, "volume": 368.0}, {"date": "2012-04-27", "close": 2.71540848, "volume": 3683.0}, {"date": "2012-05-02", "close": 2.443867632, "volume": 1841.0}, {"date": "2012-05-08", "close": 2.443867632, "volume": 7080.0}, {"date": "2012-05-09", "close": 2.443867632, "volume": 7603.0}, {"date": "2012-05-15", "close": 2.172326784, "volume": 264.0}, {"date": "2012-05-30", "close": 1.35770424, "volume": 184.0}, {"date": "2012-06-07", "close": 1.900785936, "volume": 393.0}, {"date": "2012-06-08", "close": 2.443867632, "volume": 1349.0}, {"date": "2012-06-13", "close": 2.443867632, "volume": 194.0}, {"date": "2012-06-14", "close": 2.443867632, "volume": 27.0}, {"date": "2012-06-15", "close": 1.900785936, "volume": 162.0}, {"date": "2012-06-18", "close": 2.172326784, "volume": 3207.0}, {"date": "2012-06-19", "close": 2.172326784, "volume": 700.0}, {"date": "2012-06-20", "close": 2.172326784, "volume": 2262.0}, {"date": "2012-06-22", "close": 1.900785936, "volume": 55.0}, {"date": "2012-06-25", "close": 1.900785936, "volume": 4603.0}, {"date": "2012-06-26", "close": 1.629245088, "volume": 974.0}, {"date": "2012-06-27", "close": 1.35770424, "volume": 6834.0}, {"date": "2012-06-28", "close": 1.35770424, "volume": 61.0}, {"date": "2012-06-29", "close": 1.35770424, "volume": 9388.0}, {"date": "2012-07-03", "close": 2.172326784, "volume": 442.0}, {"date": "2012-07-06", "close": 1.900785936, "volume": 9754.0}, {"date": "2012-07-09", "close": 2.172326784, "volume": 2790.0}, {"date": "2012-07-10", "close": 2.172326784, "volume": 552.0}, {"date": "2012-07-12", "close": 1.900785936, "volume": 1105.0}, {"date": "2012-07-13", "close": 1.900785936, "volume": 3683.0}, {"date": "2012-07-17", "close": 1.900785936, "volume": 1841.0}, {"date": "2012-07-18", "close": 1.900785936, "volume": 1841.0}, {"date": "2012-07-19", "close": 1.900785936, "volume": 2778.0}, {"date": "2012-08-06", "close": 1.629245088, "volume": 676.0}, {"date": "2012-08-08", "close": 1.629245088, "volume": 3977.0}, {"date": "2012-08-09", "close": 1.629245088, "volume": 5892.0}, {"date": "2012-08-13", "close": 1.629245088, "volume": 921.0}, {"date": "2012-08-29", "close": 1.35770424, "volume": 17089.0}, {"date": "2012-08-30", "close": 1.629245088, "volume": 2124.0}, {"date": "2012-09-04", "close": 1.35770424, "volume": 16106.0}, {"date": "2012-09-11", "close": 1.086163392, "volume": 21636.0}, {"date": "2012-09-14", "close": 0.814622544, "volume": 1856.0}, {"date": "2012-09-17", "close": 0.814622544, "volume": 884.0}, {"date": "2012-09-19", "close": 0.814622544, "volume": 1288.0}, {"date": "2012-09-20", "close": 0.814622544, "volume": 2375.0}, {"date": "2012-09-21", "close": 0.814622544, "volume": 2155.0}, {"date": "2012-09-24", "close": 0.814622544, "volume": 4051.0}, {"date": "2012-09-26", "close": 0.543081696, "volume": 1473.0}, {"date": "2012-10-02", "close": 0.543081696, "volume": 11082.0}, {"date": "2012-10-03", "close": 0.543081696, "volume": 43513.0}, {"date": "2012-10-05", "close": 0.543081696, "volume": 3314.0}, {"date": "2012-10-22", "close": 0.271540848, "volume": 133.0}, {"date": "2012-10-29", "close": 0.543081696, "volume": 16047.0}, {"date": "2012-10-30", "close": 0.543081696, "volume": 884.0}, {"date": "2012-11-02", "close": 0.814622544, "volume": 368.0}, {"date": "2012-11-22", "close": 0.543081696, "volume": 2532.0}, {"date": "2012-11-27", "close": 0.543081696, "volume": 97.0}, {"date": "2012-11-29", "close": 0.543081696, "volume": 25370.0}, {"date": "2012-11-30", "close": 0.543081696, "volume": 497.0}, {"date": "2012-12-03", "close": 0.543081696, "volume": 1473.0}, {"date": "2012-12-05", "close": 0.271540848, "volume": 1753.0}, {"date": "2012-12-06", "close": 0.271540848, "volume": 19518.0}, {"date": "2012-12-13", "close": 0.271540848, "volume": 14547.0}, {"date": "2012-12-17", "close": 0.271540848, "volume": 1105.0}, {"date": "2013-01-09", "close": 0.271540848, "volume": 9001.0}, {"date": "2013-01-14", "close": 0.271540848, "volume": 12153.0}, {"date": "2013-01-17", "close": 0.271540848, "volume": 25779.0}, {"date": "2013-01-24", "close": 0.271540848, "volume": 14731.0}, {"date": "2013-01-29", "close": 0.271540848, "volume": 160.0}, {"date": "2013-01-31", "close": 0.271540848, "volume": 74.0}, {"date": "2013-02-13", "close": 0.271540848, "volume": 49.0}, {"date": "2013-02-15", "close": 0.271540848, "volume": 1841.0}, {"date": "2013-02-18", "close": 0.271540848, "volume": 1166.0}, {"date": "2013-02-21", "close": 0.543081696, "volume": 1841.0}, {"date": "2013-02-22", "close": 0.543081696, "volume": 3683.0}, {"date": "2013-02-28", "close": 0.543081696, "volume": 1841.0}, {"date": "2013-03-05", "close": 0.271540848, "volume": 342.0}, {"date": "2013-03-08", "close": 0.814622544, "volume": 26957.0}, {"date": "2013-03-11", "close": 0.543081696, "volume": 1039.0}, {"date": "2013-03-12", "close": 0.814622544, "volume": 2210.0}, {"date": "2013-03-13", "close": 0.814622544, "volume": 1841.0}, {"date": "2013-03-14", "close": 0.814622544, "volume": 1841.0}, {"date": "2013-03-15", "close": 0.543081696, "volume": 737.0}, {"date": "2013-03-18", "close": 0.543081696, "volume": 18443.0}, {"date": "2013-03-22", "close": 0.271540848, "volume": 609.0}, {"date": "2013-04-03", "close": 0.271540848, "volume": 92.0}, {"date": "2013-04-08", "close": 0.543081696, "volume": 133104.0}, {"date": "2013-04-09", "close": 0.271540848, "volume": 1295.0}, {"date": "2013-04-12", "close": 0.543081696, "volume": 2210.0}, {"date": "2013-04-18", "close": 0.271540848, "volume": 14669.0}, {"date": "2013-04-22", "close": 0.271540848, "volume": 3683.0}, {"date": "2013-04-24", "close": 0.543081696, "volume": 737.0}, {"date": "2013-04-26", "close": 0.271540848, "volume": 3828.0}, {"date": "2013-04-29", "close": 0.271540848, "volume": 7597.0}, {"date": "2013-04-30", "close": 0.271540848, "volume": 54596.0}, {"date": "2013-05-01", "close": 0.271540848, "volume": 884.0}, {"date": "2013-05-02", "close": 0.271540848, "volume": 3890.0}, {"date": "2013-05-08", "close": 0.271540848, "volume": 4051.0}, {"date": "2013-05-27", "close": 0.271540848, "volume": 960.0}, {"date": "2013-05-29", "close": 0.271540848, "volume": 23971.0}, {"date": "2013-05-31", "close": 0.271540848, "volume": 368.0}, {"date": "2013-06-03", "close": 0.271540848, "volume": 12705.0}, {"date": "2013-06-06", "close": 0.271540848, "volume": 368.0}, {"date": "2013-06-11", "close": 0.271540848, "volume": 1841.0}, {"date": "2013-06-12", "close": 0.271540848, "volume": 2223.0}, {"date": "2013-06-13", "close": 0.271540848, "volume": 4014.0}, {"date": "2013-06-17", "close": 0.271540848, "volume": 799.0}, {"date": "2013-06-19", "close": 0.271540848, "volume": 299.0}, {"date": "2013-06-21", "close": 0.271540848, "volume": 184.0}, {"date": "2013-06-25", "close": 0.271540848, "volume": 2630.0}, {"date": "2013-06-27", "close": 0.271540848, "volume": 457.0}, {"date": "2013-07-10", "close": 0.271540848, "volume": 5524.0}, {"date": "2013-07-12", "close": 0.543081696, "volume": 1841.0}, {"date": "2013-07-17", "close": 0.543081696, "volume": 1841.0}, {"date": "2013-07-18", "close": 0.543081696, "volume": 921.0}, {"date": "2013-07-22", "close": 0.271540848, "volume": 208.0}, {"date": "2013-07-24", "close": 0.271540848, "volume": 30248.0}, {"date": "2013-08-14", "close": 0.271540848, "volume": 1779.0}, {"date": "2013-08-27", "close": 0.543081696, "volume": 2210.0}, {"date": "2013-08-29", "close": 0.271540848, "volume": 25.0}, {"date": "2013-09-03", "close": 0.271540848, "volume": 3545.0}, {"date": "2013-09-06", "close": 0.543081696, "volume": 1105.0}, {"date": "2013-09-09", "close": 0.724108928, "volume": 6905.0}, {"date": "2013-09-20", "close": 0.362054464, "volume": 691.0}, {"date": "2013-09-23", "close": 0.362054464, "volume": 2072.0}, {"date": "2013-09-24", "close": 0.362054464, "volume": 420.0}, {"date": "2013-10-01", "close": 0.362054464, "volume": 4143.0}, {"date": "2013-10-04", "close": 0.362054464, "volume": 4143.0}, {"date": "2013-10-07", "close": 0.362054464, "volume": 1381.0}, {"date": "2013-10-15", "close": 0.724108928, "volume": 8286.0}, {"date": "2013-10-17", "close": 0.724108928, "volume": 1381.0}, {"date": "2013-10-18", "close": 0.724108928, "volume": 33835.0}, {"date": "2013-10-24", "close": 0.362054464, "volume": 28.0}, {"date": "2013-10-25", "close": 0.362054464, "volume": 4695.0}, {"date": "2013-10-28", "close": 0.362054464, "volume": 5303.0}, {"date": "2013-10-29", "close": 0.362054464, "volume": 425.0}, {"date": "2013-10-30", "close": 0.724108928, "volume": 41430.0}, {"date": "2013-10-31", "close": 0.724108928, "volume": 18229.0}, {"date": "2013-11-01", "close": 0.724108928, "volume": 8183.0}, {"date": "2013-11-04", "close": 0.724108928, "volume": 17763.0}, {"date": "2013-11-05", "close": 0.724108928, "volume": 10358.0}, {"date": "2013-11-06", "close": 0.362054464, "volume": 90.0}, {"date": "2013-11-07", "close": 1.086163392, "volume": 107938.0}, {"date": "2013-11-08", "close": 0.724108928, "volume": 57678.0}, {"date": "2013-11-11", "close": 0.724108928, "volume": 8143.0}, {"date": "2013-11-12", "close": 0.724108928, "volume": 691.0}, {"date": "2013-11-13", "close": 1.086163392, "volume": 20577.0}, {"date": "2013-11-14", "close": 1.086163392, "volume": 7039.0}, {"date": "2013-11-15", "close": 1.086163392, "volume": 9761.0}, {"date": "2013-11-18", "close": 1.086163392, "volume": 10077.0}, {"date": "2013-11-19", "close": 1.086163392, "volume": 2762.0}, {"date": "2013-11-20", "close": 1.086163392, "volume": 8315.0}, {"date": "2013-11-21", "close": 0.724108928, "volume": 5664.0}, {"date": "2013-11-22", "close": 1.086163392, "volume": 33083.0}, {"date": "2013-11-25", "close": 0.724108928, "volume": 276.0}, {"date": "2013-11-26", "close": 1.086163392, "volume": 6905.0}, {"date": "2013-11-27", "close": 1.086163392, "volume": 10702.0}, {"date": "2013-11-28", "close": 0.724108928, "volume": 2762.0}, {"date": "2013-11-29", "close": 1.086163392, "volume": 691.0}, {"date": "2013-12-02", "close": 0.724108928, "volume": 107403.0}, {"date": "2013-12-03", "close": 0.724108928, "volume": 12114.0}, {"date": "2013-12-04", "close": 0.724108928, "volume": 1383.0}, {"date": "2013-12-05", "close": 0.362054464, "volume": 20122.0}, {"date": "2013-12-06", "close": 0.724108928, "volume": 10410.0}, {"date": "2013-12-09", "close": 0.724108928, "volume": 2762.0}, {"date": "2013-12-10", "close": 0.724108928, "volume": 829.0}, {"date": "2013-12-13", "close": 0.362054464, "volume": 3314.0}, {"date": "2013-12-16", "close": 0.362054464, "volume": 7043.0}, {"date": "2013-12-17", "close": 0.724108928, "volume": 6905.0}, {"date": "2013-12-18", "close": 0.362054464, "volume": 2072.0}, {"date": "2013-12-27", "close": 0.362054464, "volume": 9115.0}, {"date": "2013-12-30", "close": 0.362054464, "volume": 6767.0}, {"date": "2014-01-10", "close": 0.362054464, "volume": 26792.0}, {"date": "2014-01-13", "close": 0.724108928, "volume": 7734.0}, {"date": "2014-01-14", "close": 0.724108928, "volume": 2762.0}, {"date": "2014-01-21", "close": 0.724108928, "volume": 11048.0}, {"date": "2014-01-22", "close": 0.362054464, "volume": 8148.0}, {"date": "2014-01-28", "close": 0.362054464, "volume": 0.0}, {"date": "2014-01-31", "close": 0.362054464, "volume": 2762.0}, {"date": "2014-02-03", "close": 0.362054464, "volume": 392897.0}, {"date": "2014-02-05", "close": 0.724108928, "volume": 2348.0}, {"date": "2014-02-07", "close": 0.362054464, "volume": 691.0}, {"date": "2014-02-11", "close": 0.724108928, "volume": 5179.0}, {"date": "2014-02-12", "close": 0.724108928, "volume": 1381.0}, {"date": "2014-02-13", "close": 0.724108928, "volume": 8286.0}, {"date": "2014-02-14", "close": 0.724108928, "volume": 2072.0}, {"date": "2014-02-17", "close": 0.724108928, "volume": 829.0}, {"date": "2014-02-18", "close": 0.724108928, "volume": 2320.0}, {"date": "2014-02-19", "close": 0.362054464, "volume": 75.0}, {"date": "2014-02-21", "close": 0.724108928, "volume": 171.0}, {"date": "2014-02-24", "close": 0.724108928, "volume": 117109.0}, {"date": "2014-02-25", "close": 0.724108928, "volume": 85475.0}, {"date": "2014-02-26", "close": 0.362054464, "volume": 41431.0}, {"date": "2014-02-27", "close": 0.724108928, "volume": 2679.0}, {"date": "2014-02-28", "close": 0.724108928, "volume": 2596.0}, {"date": "2014-03-03", "close": 0.724108928, "volume": 6767.0}, {"date": "2014-03-04", "close": 0.362054464, "volume": 10330.0}, {"date": "2014-03-05", "close": 0.724108928, "volume": 5842.0}, {"date": "2014-03-06", "close": 0.724108928, "volume": 26474.0}, {"date": "2014-03-07", "close": 0.724108928, "volume": 4143.0}, {"date": "2014-03-11", "close": 0.724108928, "volume": 2762.0}, {"date": "2014-03-12", "close": 0.724108928, "volume": 2762.0}, {"date": "2014-03-13", "close": 0.724108928, "volume": 829.0}, {"date": "2014-03-21", "close": 0.362054464, "volume": 34520.0}, {"date": "2014-03-24", "close": 0.362054464, "volume": 0.0}, {"date": "2014-03-25", "close": 0.362054464, "volume": 2072.0}, {"date": "2014-03-26", "close": 0.362054464, "volume": 8562.0}, {"date": "2014-03-27", "close": 0.362054464, "volume": 10772.0}, {"date": "2014-03-28", "close": 0.362054464, "volume": 1381.0}, {"date": "2014-03-31", "close": 0.362054464, "volume": 76094.0}, {"date": "2014-04-01", "close": 0.362054464, "volume": 62076.0}, {"date": "2014-04-02", "close": 0.362054464, "volume": 73721.0}, {"date": "2014-04-03", "close": 0.362054464, "volume": 7206.0}, {"date": "2014-04-04", "close": 0.362054464, "volume": 36981.0}, {"date": "2014-04-07", "close": 0.362054464, "volume": 27620.0}, {"date": "2014-04-08", "close": 0.362054464, "volume": 51097.0}, {"date": "2014-04-09", "close": 0.362054464, "volume": 278388.0}, {"date": "2014-04-10", "close": 0.362054464, "volume": 552.0}, {"date": "2014-04-14", "close": 0.362054464, "volume": 7711.0}, {"date": "2014-04-16", "close": 0.362054464, "volume": 3038.0}, {"date": "2014-04-23", "close": 0.362054464, "volume": 2762.0}, {"date": "2014-04-28", "close": 0.362054464, "volume": 37840.0}, {"date": "2014-04-29", "close": 0.362054464, "volume": 1381.0}, {"date": "2014-04-30", "close": 0.362054464, "volume": 22096.0}, {"date": "2014-05-05", "close": 0.362054464, "volume": 6905.0}, {"date": "2014-05-06", "close": 0.362054464, "volume": 82860.0}, {"date": "2014-05-07", "close": 0.362054464, "volume": 1381.0}, {"date": "2014-05-08", "close": 0.362054464, "volume": 13810.0}, {"date": "2014-05-13", "close": 0.362054464, "volume": 1381.0}, {"date": "2014-05-16", "close": 0.362054464, "volume": 41430.0}, {"date": "2014-05-19", "close": 0.362054464, "volume": 5524.0}, {"date": "2014-05-21", "close": 0.362054464, "volume": 1657.0}, {"date": "2014-05-23", "close": 0.362054464, "volume": 1823.0}, {"date": "2014-05-27", "close": 0.362054464, "volume": 120631.0}, {"date": "2014-05-29", "close": 0.362054464, "volume": 5883.0}, {"date": "2014-06-03", "close": 0.362054464, "volume": 78260.0}, {"date": "2014-06-04", "close": 0.362054464, "volume": 5137.0}, {"date": "2014-06-05", "close": 0.724108928, "volume": 1059.0}, {"date": "2014-06-06", "close": 0.724108928, "volume": 55240.0}, {"date": "2014-06-10", "close": 0.724108928, "volume": 1381.0}, {"date": "2014-06-11", "close": 0.362054464, "volume": 2762.0}, {"date": "2014-06-12", "close": 0.724108928, "volume": 1381.0}, {"date": "2014-06-13", "close": 0.724108928, "volume": 691.0}, {"date": "2014-06-16", "close": 0.362054464, "volume": 16572.0}, {"date": "2014-06-19", "close": 0.724108928, "volume": 40070.0}, {"date": "2014-06-23", "close": 0.362054464, "volume": 14501.0}, {"date": "2014-06-24", "close": 0.362054464, "volume": 580.0}, {"date": "2014-06-25", "close": 0.362054464, "volume": 428.0}, {"date": "2014-06-26", "close": 0.362054464, "volume": 30382.0}, {"date": "2014-06-27", "close": 0.362054464, "volume": 276.0}, {"date": "2014-06-30", "close": 0.724108928, "volume": 33144.0}, {"date": "2014-07-02", "close": 0.724108928, "volume": 4834.0}, {"date": "2014-07-04", "close": 0.362054464, "volume": 10579.0}, {"date": "2014-07-07", "close": 0.362054464, "volume": 85193.0}, {"date": "2014-07-08", "close": 0.362054464, "volume": 1108.0}, {"date": "2014-07-14", "close": 0.362054464, "volume": 9667.0}, {"date": "2014-07-17", "close": 0.362054464, "volume": 8286.0}, {"date": "2014-07-18", "close": 0.362054464, "volume": 49012.0}, {"date": "2014-07-21", "close": 0.362054464, "volume": 51111.0}, {"date": "2014-07-22", "close": 0.362054464, "volume": 5585.0}, {"date": "2014-07-23", "close": 0.362054464, "volume": 13227.0}, {"date": "2014-07-24", "close": 0.362054464, "volume": 13810.0}, {"date": "2014-07-28", "close": 0.362054464, "volume": 12851.0}, {"date": "2014-07-29", "close": 0.362054464, "volume": 4143.0}, {"date": "2014-07-30", "close": 0.362054464, "volume": 46762.0}, {"date": "2014-07-31", "close": 0.362054464, "volume": 6905.0}, {"date": "2014-08-01", "close": 0.362054464, "volume": 7181.0}, {"date": "2014-08-04", "close": 0.362054464, "volume": 1381.0}, {"date": "2014-08-05", "close": 0.362054464, "volume": 1657.0}, {"date": "2014-08-08", "close": 0.362054464, "volume": 1381.0}, {"date": "2014-08-11", "close": 0.362054464, "volume": 11048.0}, {"date": "2014-08-12", "close": 0.362054464, "volume": 2762.0}, {"date": "2014-08-18", "close": 0.362054464, "volume": 4143.0}, {"date": "2014-08-21", "close": 0.362054464, "volume": 8286.0}, {"date": "2014-08-25", "close": 0.362054464, "volume": 5524.0}, {"date": "2014-09-02", "close": 0.362054464, "volume": 1381.0}, {"date": "2014-09-24", "close": 0.362054464, "volume": 5524.0}, {"date": "2014-10-06", "close": 0.362054464, "volume": 2762.0}, {"date": "2014-10-07", "close": 0.362054464, "volume": 6905.0}, {"date": "2014-10-10", "close": 0.362054464, "volume": 1381.0}, {"date": "2014-11-10", "close": 0.362054464, "volume": 1381.0}, {"date": "2014-11-12", "close": 0.362054464, "volume": 19293.0}, {"date": "2014-11-14", "close": 0.362054464, "volume": 5524.0}, {"date": "2014-11-17", "close": 0.362054464, "volume": 5662.0}, {"date": "2014-11-19", "close": 0.362054464, "volume": 13810.0}, {"date": "2014-11-21", "close": 0.362054464, "volume": 27620.0}, {"date": "2014-11-24", "close": 0.362054464, "volume": 8286.0}, {"date": "2014-11-25", "close": 0.362054464, "volume": 143625.0}, {"date": "2014-11-26", "close": 0.362054464, "volume": 37494.0}, {"date": "2014-11-27", "close": 0.362054464, "volume": 165452.0}, {"date": "2014-11-28", "close": 0.362054464, "volume": 12622.0}, {"date": "2014-12-01", "close": 0.362054464, "volume": 30106.0}, {"date": "2014-12-02", "close": 0.362054464, "volume": 64991.0}, {"date": "2014-12-03", "close": 0.362054464, "volume": 171245.0}, {"date": "2014-12-05", "close": 0.362054464, "volume": 13810.0}, {"date": "2014-12-08", "close": 0.362054464, "volume": 4143.0}, {"date": "2014-12-09", "close": 0.362054464, "volume": 28.0}, {"date": "2014-12-11", "close": 0.724108928, "volume": 13810.0}, {"date": "2014-12-12", "close": 0.362054464, "volume": 8977.0}, {"date": "2014-12-15", "close": 0.362054464, "volume": 49716.0}, {"date": "2014-12-16", "close": 0.362054464, "volume": 370.0}, {"date": "2014-12-22", "close": 0.362054464, "volume": 140167.0}, {"date": "2014-12-23", "close": 0.362054464, "volume": 8955.0}, {"date": "2014-12-29", "close": 0.362054464, "volume": 3535.0}, {"date": "2014-12-30", "close": 0.362054464, "volume": 8839.0}, {"date": "2015-01-02", "close": 0.362054464, "volume": 4971.0}, {"date": "2015-01-05", "close": 0.362054464, "volume": 1381.0}, {"date": "2015-01-06", "close": 0.362054464, "volume": 4143.0}, {"date": "2015-01-07", "close": 0.362054464, "volume": 11614.0}, {"date": "2015-01-12", "close": 0.362054464, "volume": 61579.0}, {"date": "2015-01-14", "close": 0.362054464, "volume": 5524.0}, {"date": "2015-01-15", "close": 0.362054464, "volume": 8935.0}, {"date": "2015-01-19", "close": 0.362054464, "volume": 6256.0}, {"date": "2015-01-21", "close": 0.362054464, "volume": 195.0}, {"date": "2015-01-23", "close": 0.362054464, "volume": 27620.0}, {"date": "2015-01-27", "close": 0.362054464, "volume": 1381.0}, {"date": "2015-01-30", "close": 0.362054464, "volume": 2762.0}, {"date": "2015-02-02", "close": 0.362054464, "volume": 4143.0}, {"date": "2015-02-06", "close": 0.362054464, "volume": 13810.0}, {"date": "2015-02-18", "close": 0.362054464, "volume": 8286.0}, {"date": "2015-02-19", "close": 0.362054464, "volume": 1381.0}, {"date": "2015-02-23", "close": 0.362054464, "volume": 27620.0}, {"date": "2015-02-24", "close": 0.362054464, "volume": 2762.0}, {"date": "2015-02-26", "close": 0.362054464, "volume": 16627.0}, {"date": "2015-03-06", "close": 0.362054464, "volume": 2762.0}, {"date": "2015-03-11", "close": 0.362054464, "volume": 9667.0}, {"date": "2015-03-13", "close": 0.362054464, "volume": 2762.0}, {"date": "2015-03-23", "close": 0.362054464, "volume": 1990.0}, {"date": "2015-03-27", "close": 0.362054464, "volume": 13810.0}, {"date": "2015-03-31", "close": 0.362054464, "volume": 27620.0}, {"date": "2015-04-08", "close": 0.362054464, "volume": 27620.0}, {"date": "2015-04-09", "close": 0.362054464, "volume": 11048.0}, {"date": "2015-04-10", "close": 0.362054464, "volume": 13810.0}, {"date": "2015-04-13", "close": 0.362054464, "volume": 99348.0}, {"date": "2015-04-14", "close": 0.362054464, "volume": 53477.0}, {"date": "2015-04-15", "close": 0.362054464, "volume": 4787.0}, {"date": "2015-04-17", "close": 0.362054464, "volume": 5658.0}, {"date": "2015-04-21", "close": 0.362054464, "volume": 13120.0}, {"date": "2015-04-22", "close": 0.362054464, "volume": 149.0}, {"date": "2015-04-23", "close": 0.724108928, "volume": 6905.0}, {"date": "2015-04-24", "close": 0.724108928, "volume": 691.0}, {"date": "2015-04-27", "close": 0.724108928, "volume": 2072.0}, {"date": "2015-04-28", "close": 0.362054464, "volume": 14086.0}, {"date": "2015-04-30", "close": 0.362054464, "volume": 4143.0}, {"date": "2015-05-01", "close": 0.362054464, "volume": 1645.0}, {"date": "2015-05-06", "close": 0.362054464, "volume": 18644.0}, {"date": "2015-05-07", "close": 0.362054464, "volume": 31306.0}, {"date": "2015-05-08", "close": 0.362054464, "volume": 5524.0}, {"date": "2015-05-11", "close": 0.362054464, "volume": 21772.0}, {"date": "2015-05-12", "close": 0.362054464, "volume": 0.0}, {"date": "2015-05-13", "close": 0.362054464, "volume": 5524.0}, {"date": "2015-05-14", "close": 0.724108928, "volume": 10358.0}, {"date": "2015-05-15", "close": 0.362054464, "volume": 829.0}, {"date": "2015-05-19", "close": 0.362054464, "volume": 1381.0}, {"date": "2015-05-25", "close": 0.362054464, "volume": 691.0}, {"date": "2015-05-27", "close": 0.362054464, "volume": 691.0}, {"date": "2015-05-28", "close": 0.362054464, "volume": 138.0}, {"date": "2015-06-01", "close": 0.362054464, "volume": 0.0}, {"date": "2015-06-02", "close": 0.362054464, "volume": 787.0}, {"date": "2015-06-03", "close": 0.362054464, "volume": 691.0}, {"date": "2015-06-04", "close": 0.362054464, "volume": 691.0}, {"date": "2015-06-09", "close": 0.362054464, "volume": 8979.0}, {"date": "2015-06-10", "close": 0.362054464, "volume": 37.0}, {"date": "2015-06-15", "close": 0.724108928, "volume": 276.0}, {"date": "2015-06-16", "close": 0.362054464, "volume": 110.0}, {"date": "2015-06-19", "close": 0.362054464, "volume": 2762.0}, {"date": "2015-06-22", "close": 0.362054464, "volume": 5524.0}, {"date": "2015-06-23", "close": 0.362054464, "volume": 1884.0}, {"date": "2015-06-24", "close": 0.362054464, "volume": 45374.0}, {"date": "2015-06-25", "close": 0.362054464, "volume": 193.0}, {"date": "2015-06-26", "close": 0.362054464, "volume": 96718.0}, {"date": "2015-06-29", "close": 0.362054464, "volume": 138.0}, {"date": "2015-06-30", "close": 0.362054464, "volume": 41878.0}, {"date": "2015-07-01", "close": 0.362054464, "volume": 824.0}, {"date": "2015-07-02", "close": 0.362054464, "volume": 1381.0}, {"date": "2015-07-03", "close": 0.362054464, "volume": 138.0}, {"date": "2015-07-06", "close": 0.362054464, "volume": 10236.0}, {"date": "2015-07-08", "close": 0.362054464, "volume": 191397.0}, {"date": "2015-07-09", "close": 0.362054464, "volume": 3198.0}, {"date": "2015-07-13", "close": 0.362054464, "volume": 5320.0}, {"date": "2015-07-14", "close": 0.362054464, "volume": 4281.0}, {"date": "2015-07-24", "close": 0.362054464, "volume": 1616.0}, {"date": "2015-07-27", "close": 0.362054464, "volume": 3038.0}, {"date": "2015-07-28", "close": 0.362054464, "volume": 691.0}, {"date": "2015-07-30", "close": 0.724108928, "volume": 3453.0}, {"date": "2015-07-31", "close": 0.362054464, "volume": 40226.0}, {"date": "2015-08-10", "close": 0.362054464, "volume": 5865.0}, {"date": "2015-08-12", "close": 0.362054464, "volume": 14501.0}, {"date": "2015-08-13", "close": 0.362054464, "volume": 7113.0}, {"date": "2015-08-14", "close": 0.362054464, "volume": 2762.0}, {"date": "2015-08-17", "close": 0.362054464, "volume": 6905.0}, {"date": "2015-09-01", "close": 0.362054464, "volume": 2762.0}, {"date": "2015-09-04", "close": 0.362054464, "volume": 1381.0}, {"date": "2015-09-08", "close": 0.362054464, "volume": 1657.0}, {"date": "2015-09-10", "close": 0.362054464, "volume": 5524.0}, {"date": "2015-09-11", "close": 0.362054464, "volume": 414.0}, {"date": "2015-10-07", "close": 0.362054464, "volume": 5524.0}, {"date": "2015-11-03", "close": 0.362054464, "volume": 1519.0}, {"date": "2015-11-18", "close": 0.362054464, "volume": 2762.0}, {"date": "2015-11-23", "close": 0.362054464, "volume": 2762.0}, {"date": "2015-12-03", "close": 0.362054464, "volume": 4143.0}, {"date": "2015-12-04", "close": 0.362054464, "volume": 134335.0}, {"date": "2015-12-07", "close": 0.362054464, "volume": 30866.0}, {"date": "2015-12-11", "close": 0.362054464, "volume": 13810.0}, {"date": "2015-12-16", "close": 0.362054464, "volume": 13810.0}, {"date": "2015-12-17", "close": 0.362054464, "volume": 16572.0}, {"date": "2015-12-18", "close": 0.362054464, "volume": 41375.0}, {"date": "2015-12-21", "close": 0.362054464, "volume": 53694.0}, {"date": "2015-12-22", "close": 0.362054464, "volume": 44192.0}, {"date": "2015-12-23", "close": 0.362054464, "volume": 2210.0}, {"date": "2015-12-24", "close": 0.362054464, "volume": 1381.0}, {"date": "2015-12-29", "close": 0.362054464, "volume": 5524.0}, {"date": "2015-12-30", "close": 0.362054464, "volume": 1381.0}, {"date": "2015-12-31", "close": 0.362054464, "volume": 2762.0}, {"date": "2016-01-04", "close": 0.362054464, "volume": 9667.0}, {"date": "2016-01-05", "close": 0.362054464, "volume": 7457.0}, {"date": "2016-01-07", "close": 0.362054464, "volume": 2762.0}, {"date": "2016-01-14", "close": 0.362054464, "volume": 2762.0}, {"date": "2016-01-21", "close": 0.362054464, "volume": 4834.0}, {"date": "2016-01-25", "close": 0.362054464, "volume": 19334.0}, {"date": "2016-01-28", "close": 0.362054464, "volume": 67531.0}, {"date": "2016-02-01", "close": 0.362054464, "volume": 1381.0}, {"date": "2016-02-02", "close": 0.362054464, "volume": 2762.0}, {"date": "2016-02-10", "close": 0.362054464, "volume": 1381.0}, {"date": "2016-04-12", "close": 0.362054464, "volume": 8286.0}, {"date": "2016-04-28", "close": 0.362054464, "volume": 13810.0}, {"date": "2016-05-02", "close": 0.362054464, "volume": 13810.0}, {"date": "2016-05-03", "close": 0.362054464, "volume": 1381.0}, {"date": "2016-05-09", "close": 0.362054464, "volume": 1657.0}, {"date": "2016-05-13", "close": 0.362054464, "volume": 2762.0}, {"date": "2016-05-16", "close": 0.362054464, "volume": 13810.0}, {"date": "2016-05-20", "close": 0.362054464, "volume": 8286.0}, {"date": "2016-05-24", "close": 0.362054464, "volume": 5524.0}, {"date": "2016-05-31", "close": 0.362054464, "volume": 1381.0}, {"date": "2016-06-02", "close": 0.362054464, "volume": 6905.0}, {"date": "2016-06-03", "close": 0.362054464, "volume": 2721.0}, {"date": "2016-06-06", "close": 0.362054464, "volume": 27620.0}, {"date": "2016-06-07", "close": 0.362054464, "volume": 2762.0}, {"date": "2016-06-08", "close": 0.362054464, "volume": 117699.0}, {"date": "2016-06-09", "close": 0.362054464, "volume": 83624.0}, {"date": "2016-06-10", "close": 0.362054464, "volume": 49461.0}, {"date": "2016-06-14", "close": 0.362054464, "volume": 8327.0}, {"date": "2016-06-20", "close": 0.362054464, "volume": 333301.0}, {"date": "2016-06-21", "close": 0.362054464, "volume": 111779.0}, {"date": "2016-06-22", "close": 0.362054464, "volume": 27128.0}, {"date": "2016-06-23", "close": 0.362054464, "volume": 25963.0}, {"date": "2016-06-28", "close": 0.362054464, "volume": 13810.0}, {"date": "2016-07-01", "close": 0.362054464, "volume": 20715.0}, {"date": "2016-07-04", "close": 0.362054464, "volume": 75184.0}, {"date": "2016-07-05", "close": 0.362054464, "volume": 13810.0}, {"date": "2016-07-07", "close": 0.362054464, "volume": 1381.0}, {"date": "2016-07-08", "close": 0.362054464, "volume": 94074.0}, {"date": "2016-07-12", "close": 0.362054464, "volume": 12374.0}, {"date": "2016-07-13", "close": 0.362054464, "volume": 3453.0}, {"date": "2016-07-20", "close": 0.362054464, "volume": 8286.0}, {"date": "2016-07-22", "close": 0.362054464, "volume": 1478.0}, {"date": "2016-07-28", "close": 0.362054464, "volume": 16572.0}, {"date": "2016-08-02", "close": 0.362054464, "volume": 4143.0}, {"date": "2016-08-15", "close": 0.362054464, "volume": 44192.0}, {"date": "2016-08-16", "close": 0.362054464, "volume": 24720.0}, {"date": "2016-08-22", "close": 0.362054464, "volume": 2762.0}, {"date": "2016-08-26", "close": 0.362054464, "volume": 5524.0}, {"date": "2016-09-01", "close": 0.362054464, "volume": 20715.0}, {"date": "2016-09-08", "close": 0.362054464, "volume": 5524.0}, {"date": "2016-09-09", "close": 0.362054464, "volume": 2762.0}, {"date": "2016-09-15", "close": 0.362054464, "volume": 13810.0}, {"date": "2016-09-23", "close": 0.362054464, "volume": 1381.0}, {"date": "2016-09-29", "close": 0.362054464, "volume": 1381.0}, {"date": "2016-10-03", "close": 0.362054464, "volume": 4557.0}, {"date": "2016-10-04", "close": 0.362054464, "volume": 2762.0}, {"date": "2016-11-09", "close": 0.362054464, "volume": 2762.0}, {"date": "2016-11-10", "close": 0.362054464, "volume": 24030.0}, {"date": "2016-11-11", "close": 0.362054464, "volume": 19334.0}, {"date": "2016-11-16", "close": 0.362054464, "volume": 1381.0}, {"date": "2016-11-29", "close": 0.199129975, "volume": 11705.0}, {"date": "2016-12-01", "close": 0.199129975, "volume": 11550.0}, {"date": "2016-12-02", "close": 0.1448218, "volume": 27620.0}, {"date": "2016-12-05", "close": 0.18102725, "volume": 13703.0}, {"date": "2016-12-06", "close": 0.18102725, "volume": 107.0}, {"date": "2016-12-07", "close": 0.20999161, "volume": 5603.0}, {"date": "2016-12-08", "close": 0.20999161, "volume": 473.0}, {"date": "2016-12-09", "close": 0.199129975, "volume": 5524.0}, {"date": "2016-12-12", "close": 0.17378616, "volume": 2762.0}, {"date": "2016-12-15", "close": 0.18102725, "volume": 5524.0}, {"date": "2016-12-22", "close": 0.1448218, "volume": 276.0}, {"date": "2016-12-23", "close": 0.18102725, "volume": 16923.0}, {"date": "2016-12-28", "close": 0.18102725, "volume": 12429.0}, {"date": "2016-12-29", "close": 0.18826834, "volume": 2699.0}, {"date": "2017-01-03", "close": 0.18826834, "volume": 1933.0}, {"date": "2017-01-04", "close": 0.199129975, "volume": 4143.0}, {"date": "2017-01-06", "close": 0.18102725, "volume": 3591.0}, {"date": "2017-01-10", "close": 0.15206289, "volume": 40742.0}, {"date": "2017-01-12", "close": 0.1448218, "volume": 4728.0}, {"date": "2017-01-16", "close": 0.13758071, "volume": 35906.0}, {"date": "2017-01-19", "close": 0.126719075, "volume": 9667.0}, {"date": "2017-01-20", "close": 0.126719075, "volume": 693.0}, {"date": "2017-01-25", "close": 0.10137526, "volume": 75539.0}, {"date": "2017-01-27", "close": 0.126719075, "volume": 4557.0}, {"date": "2017-01-30", "close": 0.126719075, "volume": 27620.0}, {"date": "2017-01-31", "close": 0.126719075, "volume": 27344.0}, {"date": "2017-02-01", "close": 0.119477985, "volume": 2762.0}, {"date": "2017-02-03", "close": 0.13033962, "volume": 156054.0}, {"date": "2017-02-06", "close": 0.13033962, "volume": 137588.0}, {"date": "2017-02-07", "close": 0.13033962, "volume": 1381.0}, {"date": "2017-02-09", "close": 0.10861635, "volume": 8537.0}, {"date": "2017-02-16", "close": 0.119477985, "volume": 7181.0}, {"date": "2017-02-23", "close": 0.13033962, "volume": 4077.0}, {"date": "2017-02-27", "close": 0.13033962, "volume": 17677.0}, {"date": "2017-03-08", "close": 0.1448218, "volume": 40602.0}, {"date": "2017-03-15", "close": 0.1448218, "volume": 1574.0}, {"date": "2017-03-23", "close": 0.18102725, "volume": 22096.0}, {"date": "2017-03-27", "close": 0.1448218, "volume": 193.0}, {"date": "2017-03-29", "close": 0.148442345, "volume": 27620.0}, {"date": "2017-03-30", "close": 0.15206289, "volume": 3453.0}, {"date": "2017-04-03", "close": 0.15206289, "volume": 7457.0}, {"date": "2017-04-06", "close": 0.15206289, "volume": 5524.0}, {"date": "2017-04-07", "close": 0.15930398, "volume": 3932.0}, {"date": "2017-04-10", "close": 0.17378616, "volume": 20715.0}, {"date": "2017-04-11", "close": 0.18102725, "volume": 2762.0}, {"date": "2017-04-18", "close": 0.16654507, "volume": 2762.0}, {"date": "2017-04-19", "close": 0.16654507, "volume": 6076.0}, {"date": "2017-04-20", "close": 0.1448218, "volume": 32316.0}, {"date": "2017-04-21", "close": 0.126719075, "volume": 250653.0}, {"date": "2017-04-24", "close": 0.15206289, "volume": 40713.0}, {"date": "2017-04-26", "close": 0.155683435, "volume": 11048.0}, {"date": "2017-05-01", "close": 0.155683435, "volume": 31646.0}, {"date": "2017-05-03", "close": 0.15930398, "volume": 4143.0}, {"date": "2017-05-30", "close": 0.10137526, "volume": 4599.0}, {"date": "2017-05-31", "close": 0.10861635, "volume": 5828.0}, {"date": "2017-06-14", "close": 0.07965199, "volume": 31377.0}, {"date": "2017-06-15", "close": 0.090513625, "volume": 59383.0}, {"date": "2017-06-20", "close": 0.090513625, "volume": 30488.0}, {"date": "2017-06-21", "close": 0.10861635, "volume": 49016.0}, {"date": "2017-06-22", "close": 0.10861635, "volume": 4695.0}, {"date": "2017-06-23", "close": 0.119477985, "volume": 4143.0}, {"date": "2017-06-27", "close": 0.1448218, "volume": 16986.0}, {"date": "2017-06-30", "close": 0.13758071, "volume": 5800.0}, {"date": "2017-07-07", "close": 0.1448218, "volume": 13236.0}, {"date": "2017-07-10", "close": 0.1448218, "volume": 23.0}, {"date": "2017-07-11", "close": 0.126719075, "volume": 27013.0}, {"date": "2017-07-13", "close": 0.162924525, "volume": 50897.0}, {"date": "2017-07-18", "close": 0.141201255, "volume": 19334.0}, {"date": "2017-07-20", "close": 0.15206289, "volume": 23746.0}, {"date": "2017-07-24", "close": 0.1448218, "volume": 12451.0}, {"date": "2017-07-28", "close": 0.148442345, "volume": 3397.0}, {"date": "2017-08-01", "close": 0.148442345, "volume": 5480.0}, {"date": "2017-08-02", "close": 0.13758071, "volume": 69304.0}, {"date": "2017-08-04", "close": 0.149888, "volume": 3469.0}, {"date": "2017-08-07", "close": 0.1199104, "volume": 467.0}, {"date": "2017-08-10", "close": 0.131152, "volume": 16946.0}, {"date": "2017-08-24", "close": 0.1573824, "volume": 49917.0}, {"date": "2017-08-25", "close": 0.131152, "volume": 12129.0}, {"date": "2017-08-28", "close": 0.1386464, "volume": 105541.0}, {"date": "2017-08-30", "close": 0.1386464, "volume": 240.0}, {"date": "2017-08-31", "close": 0.1386464, "volume": 845.0}, {"date": "2017-09-01", "close": 0.1236576, "volume": 16955.0}, {"date": "2017-09-04", "close": 0.149888, "volume": 3336.0}, {"date": "2017-09-05", "close": 0.1423936, "volume": 1334.0}, {"date": "2017-09-07", "close": 0.1423936, "volume": 2423.0}, {"date": "2017-09-08", "close": 0.131152, "volume": 44331.0}, {"date": "2017-09-11", "close": 0.1348992, "volume": 6672.0}, {"date": "2017-09-12", "close": 0.1348992, "volume": 127502.0}, {"date": "2017-09-13", "close": 0.1274048, "volume": 76293.0}, {"date": "2017-09-14", "close": 0.1274048, "volume": 15701.0}, {"date": "2017-09-15", "close": 0.1274048, "volume": 79037.0}, {"date": "2017-09-18", "close": 0.1274048, "volume": 218830.0}, {"date": "2017-09-19", "close": 0.1236576, "volume": 167374.0}, {"date": "2017-09-20", "close": 0.1274048, "volume": 158832.0}, {"date": "2017-09-21", "close": 0.1236576, "volume": 21031.0}, {"date": "2017-09-22", "close": 0.1236576, "volume": 33260.0}, {"date": "2017-09-26", "close": 0.1274048, "volume": 160120.0}, {"date": "2017-09-27", "close": 0.1274048, "volume": 106746.0}, {"date": "2017-09-28", "close": 0.1236576, "volume": 120090.0}, {"date": "2017-09-29", "close": 0.1199104, "volume": 126761.0}, {"date": "2017-10-04", "close": 0.131152, "volume": 9127.0}, {"date": "2017-10-05", "close": 0.149888, "volume": 235641.0}, {"date": "2017-10-06", "close": 0.1648768, "volume": 13343.0}, {"date": "2017-10-10", "close": 0.1573824, "volume": 26687.0}, {"date": "2017-10-12", "close": 0.1348992, "volume": 160120.0}, {"date": "2017-10-16", "close": 0.1423936, "volume": 95777.0}, {"date": "2017-10-17", "close": 0.1348992, "volume": 104611.0}, {"date": "2017-10-18", "close": 0.1348992, "volume": 34094.0}, {"date": "2017-10-19", "close": 0.1348992, "volume": 37617.0}, {"date": "2017-10-24", "close": 0.149888, "volume": 13343.0}, {"date": "2017-10-25", "close": 0.1461408, "volume": 47071.0}, {"date": "2017-10-26", "close": 0.149888, "volume": 233950.0}, {"date": "2017-10-27", "close": 0.1536352, "volume": 68064.0}, {"date": "2017-10-30", "close": 0.18736, "volume": 236688.0}, {"date": "2017-10-31", "close": 0.18736, "volume": 18681.0}, {"date": "2017-11-01", "close": 0.206096, "volume": 293399.0}, {"date": "2017-11-02", "close": 0.2098432, "volume": 250667.0}, {"date": "2017-11-03", "close": 0.2135904, "volume": 140113.0}, {"date": "2017-11-06", "close": 0.2135904, "volume": 3694.0}, {"date": "2017-11-07", "close": 0.18736, "volume": 120722.0}, {"date": "2017-11-08", "close": 0.2023488, "volume": 8191.0}, {"date": "2017-11-09", "close": 0.1986016, "volume": 37653.0}, {"date": "2017-11-10", "close": 0.2135904, "volume": 39936.0}, {"date": "2017-11-13", "close": 0.2173376, "volume": 32874.0}, {"date": "2017-11-14", "close": 0.2360736, "volume": 242371.0}, {"date": "2017-11-15", "close": 0.2360736, "volume": 17578.0}, {"date": "2017-11-16", "close": 0.2660512, "volume": 314902.0}, {"date": "2017-11-17", "close": 0.262304, "volume": 52839.0}, {"date": "2017-11-21", "close": 0.2697984, "volume": 79393.0}, {"date": "2017-11-22", "close": 0.2548096, "volume": 21788.0}, {"date": "2017-11-23", "close": 0.2585568, "volume": 6304.0}, {"date": "2017-11-24", "close": 0.2473152, "volume": 2669.0}, {"date": "2017-11-27", "close": 0.2473152, "volume": 37379.0}, {"date": "2017-11-28", "close": 0.243568, "volume": 6574.0}, {"date": "2017-11-30", "close": 0.2360736, "volume": 62601.0}, {"date": "2017-12-01", "close": 0.2473152, "volume": 45364.0}, {"date": "2017-12-04", "close": 0.243568, "volume": 12246.0}, {"date": "2017-12-05", "close": 0.2473152, "volume": 2669.0}, {"date": "2017-12-07", "close": 0.243568, "volume": 16012.0}, {"date": "2017-12-11", "close": 0.2323264, "volume": 49232.0}, {"date": "2017-12-12", "close": 0.2285792, "volume": 26687.0}, {"date": "2017-12-13", "close": 0.2173376, "volume": 49866.0}, {"date": "2017-12-14", "close": 0.2210848, "volume": 9874.0}, {"date": "2017-12-15", "close": 0.2210848, "volume": 3469.0}, {"date": "2017-12-21", "close": 0.262304, "volume": 491091.0}, {"date": "2017-12-22", "close": 0.2548096, "volume": 276542.0}, {"date": "2017-12-27", "close": 0.262304, "volume": 87093.0}, {"date": "2017-12-28", "close": 0.299776, "volume": 266065.0}, {"date": "2017-12-29", "close": 0.2922816, "volume": 396124.0}, {"date": "2018-01-02", "close": 0.2660512, "volume": 28007.0}, {"date": "2018-01-03", "close": 0.262304, "volume": 106466.0}, {"date": "2018-01-04", "close": 0.28104, "volume": 143529.0}, {"date": "2018-01-05", "close": 0.28104, "volume": 131986.0}, {"date": "2018-01-08", "close": 0.3110176, "volume": 471112.0}, {"date": "2018-01-09", "close": 0.3110176, "volume": 281337.0}, {"date": "2018-01-10", "close": 0.299776, "volume": 194199.0}, {"date": "2018-01-11", "close": 0.2960288, "volume": 5337.0}, {"date": "2018-01-12", "close": 0.3222592, "volume": 143260.0}, {"date": "2018-01-15", "close": 0.3072704, "volume": 160165.0}, {"date": "2018-01-16", "close": 0.318512, "volume": 55531.0}, {"date": "2018-01-17", "close": 0.3035232, "volume": 62363.0}, {"date": "2018-01-18", "close": 0.2960288, "volume": 64960.0}, {"date": "2018-01-19", "close": 0.3035232, "volume": 46848.0}, {"date": "2018-01-22", "close": 0.3072704, "volume": 151424.0}, {"date": "2018-01-23", "close": 0.299776, "volume": 49.0}, {"date": "2018-01-24", "close": 0.318512, "volume": 126706.0}, {"date": "2018-01-25", "close": 0.299776, "volume": 39554.0}, {"date": "2018-01-29", "close": 0.3035232, "volume": 71320.0}, {"date": "2018-01-30", "close": 0.2960288, "volume": 84279.0}, {"date": "2018-01-31", "close": 0.28104, "volume": 105723.0}, {"date": "2018-02-01", "close": 0.2922816, "volume": 46357.0}, {"date": "2018-02-02", "close": 0.2885344, "volume": 25650.0}, {"date": "2018-02-06", "close": 0.262304, "volume": 189389.0}, {"date": "2018-02-07", "close": 0.262304, "volume": 318682.0}, {"date": "2018-02-08", "close": 0.262304, "volume": 334760.0}, {"date": "2018-02-09", "close": 0.262304, "volume": 85813.0}, {"date": "2018-02-12", "close": 0.262304, "volume": 500.0}, {"date": "2018-02-14", "close": 0.2660512, "volume": 26687.0}, {"date": "2018-02-15", "close": 0.2660512, "volume": 1334.0}, {"date": "2018-02-19", "close": 0.243568, "volume": 166713.0}, {"date": "2018-02-20", "close": 0.262304, "volume": 205728.0}, {"date": "2018-02-21", "close": 0.262304, "volume": 291273.0}, {"date": "2018-02-23", "close": 0.2585568, "volume": 504072.0}, {"date": "2018-02-26", "close": 0.2585568, "volume": 188447.0}, {"date": "2018-02-27", "close": 0.262304, "volume": 56042.0}, {"date": "2018-02-28", "close": 0.2548096, "volume": 262863.0}, {"date": "2018-03-01", "close": 0.2398208, "volume": 282709.0}, {"date": "2018-03-02", "close": 0.2548096, "volume": 103010.0}, {"date": "2018-03-05", "close": 0.2585568, "volume": 359380.0}, {"date": "2018-03-06", "close": 0.2510624, "volume": 663.0}, {"date": "2018-03-07", "close": 0.2398208, "volume": 84415.0}, {"date": "2018-03-08", "close": 0.2548096, "volume": 193927.0}, {"date": "2018-03-09", "close": 0.262304, "volume": 97619.0}, {"date": "2018-03-12", "close": 0.2772928, "volume": 117133.0}, {"date": "2018-03-13", "close": 0.2735456, "volume": 69245.0}, {"date": "2018-03-14", "close": 0.28104, "volume": 4071.0}, {"date": "2018-03-15", "close": 0.2697984, "volume": 18681.0}, {"date": "2018-03-19", "close": 0.2585568, "volume": 105929.0}, {"date": "2018-03-20", "close": 0.262304, "volume": 362195.0}, {"date": "2018-03-21", "close": 0.3035232, "volume": 505364.0}, {"date": "2018-03-22", "close": 0.318512, "volume": 1183285.0}, {"date": "2018-03-23", "close": 0.3335008, "volume": 1287815.0}, {"date": "2018-03-26", "close": 0.3222592, "volume": 137237.0}, {"date": "2018-03-27", "close": 0.3222592, "volume": 425886.0}, {"date": "2018-03-28", "close": 0.3222592, "volume": 515594.0}, {"date": "2018-03-29", "close": 0.3222592, "volume": 5871.0}, {"date": "2018-04-03", "close": 0.3110176, "volume": 28725.0}, {"date": "2018-04-04", "close": 0.2885344, "volume": 261278.0}, {"date": "2018-04-05", "close": 0.3072704, "volume": 372233.0}, {"date": "2018-04-06", "close": 0.2847872, "volume": 137945.0}, {"date": "2018-04-09", "close": 0.2847872, "volume": 354612.0}, {"date": "2018-04-10", "close": 0.2847872, "volume": 14847.0}, {"date": "2018-04-11", "close": 0.3072704, "volume": 145642.0}, {"date": "2018-04-12", "close": 0.299776, "volume": 391039.0}, {"date": "2018-04-13", "close": 0.2960288, "volume": 421212.0}, {"date": "2018-04-16", "close": 0.2847872, "volume": 117446.0}, {"date": "2018-04-17", "close": 0.28104, "volume": 67570.0}, {"date": "2018-04-18", "close": 0.2922816, "volume": 106221.0}, {"date": "2018-04-19", "close": 0.2960288, "volume": 308005.0}, {"date": "2018-04-20", "close": 0.28104, "volume": 526539.0}, {"date": "2018-04-23", "close": 0.28104, "volume": 342295.0}, {"date": "2018-04-24", "close": 0.2885344, "volume": 166791.0}, {"date": "2018-04-26", "close": 0.2660512, "volume": 143320.0}, {"date": "2018-04-27", "close": 0.28104, "volume": 39172.0}, {"date": "2018-04-30", "close": 0.262304, "volume": 114961.0}, {"date": "2018-05-01", "close": 0.224832, "volume": 464679.0}, {"date": "2018-05-02", "close": 0.2360736, "volume": 314701.0}, {"date": "2018-05-03", "close": 0.2285792, "volume": 786394.0}, {"date": "2018-05-04", "close": 0.2285792, "volume": 277743.0}, {"date": "2018-05-07", "close": 0.2360736, "volume": 175917.0}, {"date": "2018-05-08", "close": 0.2548096, "volume": 462657.0}, {"date": "2018-05-09", "close": 0.2660512, "volume": 145230.0}, {"date": "2018-05-10", "close": 0.28104, "volume": 503538.0}, {"date": "2018-05-11", "close": 0.2660512, "volume": 38325.0}, {"date": "2018-05-14", "close": 0.262304, "volume": 133173.0}, {"date": "2018-05-15", "close": 0.2548096, "volume": 72551.0}, {"date": "2018-05-16", "close": 0.2585568, "volume": 128280.0}, {"date": "2018-05-17", "close": 0.2473152, "volume": 165.0}, {"date": "2018-05-18", "close": 0.2510624, "volume": 106993.0}, {"date": "2018-05-21", "close": 0.2473152, "volume": 4487.0}, {"date": "2018-05-22", "close": 0.2323264, "volume": 72694.0}, {"date": "2018-05-24", "close": 0.2510624, "volume": 220627.0}, {"date": "2018-05-25", "close": 0.262304, "volume": 434432.0}, {"date": "2018-05-28", "close": 0.262304, "volume": 60999.0}, {"date": "2018-05-29", "close": 0.2585568, "volume": 39759.0}, {"date": "2018-05-30", "close": 0.2510624, "volume": 194407.0}, {"date": "2018-05-31", "close": 0.2510624, "volume": 31365.0}, {"date": "2018-06-01", "close": 0.2510624, "volume": 26209.0}, {"date": "2018-06-04", "close": 0.2548096, "volume": 7319.0}, {"date": "2018-06-05", "close": 0.2510624, "volume": 2936.0}, {"date": "2018-06-06", "close": 0.28104, "volume": 307894.0}, {"date": "2018-06-07", "close": 0.2660512, "volume": 18132.0}, {"date": "2018-06-08", "close": 0.2473152, "volume": 21931.0}, {"date": "2018-06-12", "close": 0.2660512, "volume": 389188.0}, {"date": "2018-06-13", "close": 0.243568, "volume": 37602.0}, {"date": "2018-06-14", "close": 0.2660512, "volume": 407519.0}, {"date": "2018-06-15", "close": 0.2660512, "volume": 261522.0}, {"date": "2018-06-18", "close": 0.2473152, "volume": 29213.0}, {"date": "2018-06-19", "close": 0.2398208, "volume": 52487.0}, {"date": "2018-06-20", "close": 0.2285792, "volume": 85237.0}, {"date": "2018-06-21", "close": 0.224832, "volume": 245569.0}, {"date": "2018-06-22", "close": 0.2135904, "volume": 143256.0}, {"date": "2018-06-25", "close": 0.2210848, "volume": 27388.0}, {"date": "2018-06-26", "close": 0.2173376, "volume": 30867.0}, {"date": "2018-06-27", "close": 0.2210848, "volume": 63666.0}, {"date": "2018-06-29", "close": 0.2135904, "volume": 58310.0}, {"date": "2018-07-02", "close": 0.2098432, "volume": 18681.0}, {"date": "2018-07-06", "close": 0.1911072, "volume": 26687.0}, {"date": "2018-07-09", "close": 0.1798656, "volume": 9340.0}, {"date": "2018-07-10", "close": 0.1798656, "volume": 625.0}, {"date": "2018-07-11", "close": 0.168624, "volume": 21584.0}, {"date": "2018-07-12", "close": 0.18736, "volume": 44929.0}, {"date": "2018-07-13", "close": 0.18736, "volume": 8732.0}, {"date": "2018-07-16", "close": 0.18736, "volume": 53373.0}, {"date": "2018-07-17", "close": 0.168624, "volume": 17054.0}, {"date": "2018-07-18", "close": 0.1723712, "volume": 84383.0}, {"date": "2018-07-19", "close": 0.1723712, "volume": 35089.0}, {"date": "2018-07-20", "close": 0.1723712, "volume": 193.0}, {"date": "2018-07-23", "close": 0.1573824, "volume": 186177.0}, {"date": "2018-07-24", "close": 0.1536352, "volume": 176176.0}, {"date": "2018-07-25", "close": 0.149888, "volume": 183046.0}, {"date": "2018-07-27", "close": 0.1648768, "volume": 328598.0}, {"date": "2018-07-30", "close": 0.1536352, "volume": 532909.0}, {"date": "2018-07-31", "close": 0.1236576, "volume": 1615484.0}, {"date": "2018-08-01", "close": 0.112416, "volume": 1015163.0}, {"date": "2018-08-02", "close": 0.1049216, "volume": 471457.0}, {"date": "2018-08-03", "close": 0.1086688, "volume": 707649.0}, {"date": "2018-08-06", "close": 0.112416, "volume": 352263.0}, {"date": "2018-08-07", "close": 0.112416, "volume": 68402.0}, {"date": "2018-08-08", "close": 0.1199104, "volume": 200648.0}, {"date": "2018-08-09", "close": 0.131152, "volume": 321130.0}, {"date": "2018-08-10", "close": 0.149888, "volume": 222228.0}, {"date": "2018-08-13", "close": 0.131152, "volume": 176036.0}, {"date": "2018-08-16", "close": 0.1199104, "volume": 410709.0}, {"date": "2018-08-17", "close": 0.1236576, "volume": 83511.0}, {"date": "2018-08-20", "close": 0.1199104, "volume": 1149.0}, {"date": "2018-08-22", "close": 0.1049216, "volume": 110321.0}, {"date": "2018-08-23", "close": 0.1049216, "volume": 26687.0}, {"date": "2018-08-24", "close": 0.1049216, "volume": 68345.0}, {"date": "2018-08-27", "close": 0.1049216, "volume": 49846.0}, {"date": "2018-08-30", "close": 0.1011744, "volume": 85716.0}, {"date": "2018-09-04", "close": 0.09368, "volume": 2142.0}, {"date": "2018-09-05", "close": 0.0974272, "volume": 71563.0}, {"date": "2018-09-06", "close": 0.09368, "volume": 146761.0}, {"date": "2018-09-07", "close": 0.0899328, "volume": 45344.0}, {"date": "2018-09-10", "close": 0.0899328, "volume": 460463.0}, {"date": "2018-09-11", "close": 0.0786912, "volume": 599622.0}, {"date": "2018-09-13", "close": 0.0711968, "volume": 133417.0}, {"date": "2018-09-14", "close": 0.074944, "volume": 434120.0}, {"date": "2018-09-17", "close": 0.0824384, "volume": 110125.0}, {"date": "2018-09-18", "close": 0.0824384, "volume": 53373.0}, {"date": "2018-09-19", "close": 0.0786912, "volume": 93403.0}, {"date": "2018-09-20", "close": 0.0711968, "volume": 120068.0}, {"date": "2018-09-21", "close": 0.0711968, "volume": 224101.0}, {"date": "2018-09-24", "close": 0.0711968, "volume": 9028.0}, {"date": "2018-09-26", "close": 0.0711968, "volume": 6004.0}, {"date": "2018-09-27", "close": 0.0711968, "volume": 69371.0}, {"date": "2018-09-28", "close": 0.0637024, "volume": 70858.0}, {"date": "2018-10-01", "close": 0.0674496, "volume": 88864.0}, {"date": "2018-10-02", "close": 0.074944, "volume": 7138.0}, {"date": "2018-10-03", "close": 0.0711968, "volume": 5.0}, {"date": "2018-10-04", "close": 0.0711968, "volume": 16658.0}, {"date": "2018-10-08", "close": 0.0674496, "volume": 129442.0}, {"date": "2018-10-09", "close": 0.0674496, "volume": 147.0}, {"date": "2018-10-15", "close": 0.0674496, "volume": 268200.0}, {"date": "2018-10-16", "close": 0.0674496, "volume": 10257.0}, {"date": "2018-10-17", "close": 0.0674496, "volume": 9748.0}, {"date": "2018-10-18", "close": 0.0674496, "volume": 51266.0}, {"date": "2018-10-19", "close": 0.0674496, "volume": 14826.0}, {"date": "2018-10-22", "close": 0.0674496, "volume": 42801.0}, {"date": "2018-10-24", "close": 0.0637024, "volume": 31.0}, {"date": "2018-10-25", "close": 0.0637024, "volume": 1205.0}, {"date": "2018-10-26", "close": 0.074944, "volume": 81207.0}, {"date": "2018-10-29", "close": 0.0711968, "volume": 203307.0}, {"date": "2018-10-30", "close": 0.0711968, "volume": 6672.0}, {"date": "2018-11-01", "close": 0.0599552, "volume": 357761.0}, {"date": "2018-11-02", "close": 0.0637024, "volume": 168126.0}, {"date": "2018-11-05", "close": 0.0637024, "volume": 3952.0}, {"date": "2018-11-06", "close": 0.074944, "volume": 133433.0}, {"date": "2018-11-07", "close": 0.0674496, "volume": 13343.0}, {"date": "2018-11-08", "close": 0.056208, "volume": 14010.0}, {"date": "2018-11-09", "close": 0.056208, "volume": 93403.0}, {"date": "2018-11-12", "close": 0.0524608, "volume": 169672.0}, {"date": "2018-11-13", "close": 0.0637024, "volume": 48136.0}, {"date": "2018-11-14", "close": 0.0599552, "volume": 16308.0}, {"date": "2018-11-19", "close": 0.0599552, "volume": 13343.0}, {"date": "2018-11-22", "close": 0.056208, "volume": 13343.0}, {"date": "2018-11-23", "close": 0.0487136, "volume": 109518.0}, {"date": "2018-11-27", "close": 0.0449664, "volume": 627336.0}, {"date": "2018-11-28", "close": 0.0449664, "volume": 100452.0}, {"date": "2018-11-29", "close": 0.0487136, "volume": 105159.0}, {"date": "2018-11-30", "close": 0.056208, "volume": 138597.0}, {"date": "2018-12-04", "close": 0.0524608, "volume": 94286.0}, {"date": "2018-12-05", "close": 0.0637024, "volume": 402968.0}, {"date": "2018-12-07", "close": 0.0674496, "volume": 40547.0}, {"date": "2018-12-10", "close": 0.0711968, "volume": 7152.0}, {"date": "2018-12-11", "close": 0.0674496, "volume": 6672.0}, {"date": "2018-12-12", "close": 0.056208, "volume": 37281.0}, {"date": "2018-12-14", "close": 0.056208, "volume": 50785.0}, {"date": "2018-12-20", "close": 0.0524608, "volume": 46702.0}, {"date": "2018-12-21", "close": 0.0524608, "volume": 26687.0}, {"date": "2018-12-24", "close": 0.0524608, "volume": 22881.0}, {"date": "2019-01-02", "close": 0.0449664, "volume": 66716.0}, {"date": "2019-01-03", "close": 0.0487136, "volume": 16030.0}, {"date": "2019-01-04", "close": 0.0487136, "volume": 119875.0}, {"date": "2019-01-07", "close": 0.0487136, "volume": 13290.0}, {"date": "2019-01-08", "close": 0.0487136, "volume": 128823.0}, {"date": "2019-01-15", "close": 0.0487136, "volume": 153.0}, {"date": "2019-01-16", "close": 0.0487136, "volume": 63018.0}, {"date": "2019-01-18", "close": 0.0449664, "volume": 66716.0}, {"date": "2019-01-21", "close": 0.0487136, "volume": 13343.0}, {"date": "2019-01-30", "close": 0.0487136, "volume": 175678.0}, {"date": "2019-01-31", "close": 0.0487136, "volume": 66716.0}, {"date": "2019-02-01", "close": 0.0487136, "volume": 192064.0}, {"date": "2019-02-06", "close": 0.037472, "volume": 186806.0}, {"date": "2019-02-07", "close": 0.037472, "volume": 305250.0}, {"date": "2019-02-11", "close": 0.0449664, "volume": 207403.0}, {"date": "2019-02-14", "close": 0.037472, "volume": 1396448.0}, {"date": "2019-02-15", "close": 0.0412192, "volume": 391507.0}, {"date": "2019-02-18", "close": 0.0412192, "volume": 75846.0}, {"date": "2019-02-19", "close": 0.0412192, "volume": 60045.0}, {"date": "2019-02-20", "close": 0.037472, "volume": 471493.0}, {"date": "2019-02-21", "close": 0.037472, "volume": 353989.0}, {"date": "2019-02-22", "close": 0.037472, "volume": 74781.0}, {"date": "2019-02-25", "close": 0.037472, "volume": 383107.0}, {"date": "2019-02-26", "close": 0.0337248, "volume": 2006382.0}, {"date": "2019-02-27", "close": 0.0337248, "volume": 133433.0}, {"date": "2019-03-04", "close": 0.0337248, "volume": 4804.0}, {"date": "2019-03-06", "close": 0.0337248, "volume": 214482.0}, {"date": "2019-03-07", "close": 0.0337248, "volume": 356611.0}, {"date": "2019-03-08", "close": 0.037472, "volume": 24130.0}, {"date": "2019-03-11", "close": 0.0449664, "volume": 3365509.0}, {"date": "2019-03-12", "close": 0.037472, "volume": 1134408.0}, {"date": "2019-03-13", "close": 0.037472, "volume": 63675.0}, {"date": "2019-03-14", "close": 0.0337248, "volume": 308618.0}, {"date": "2019-03-15", "close": 0.0337248, "volume": 76355.0}, {"date": "2019-03-18", "close": 0.0337248, "volume": 991347.0}, {"date": "2019-03-19", "close": 0.0337248, "volume": 498535.0}, {"date": "2019-03-20", "close": 0.0337248, "volume": 2268.0}, {"date": "2019-03-21", "close": 0.0337248, "volume": 9340.0}, {"date": "2019-03-22", "close": 0.0337248, "volume": 205399.0}, {"date": "2019-03-25", "close": 0.0337248, "volume": 258086.0}, {"date": "2019-03-26", "close": 0.0337248, "volume": 423743.0}, {"date": "2019-03-27", "close": 0.0337248, "volume": 266866.0}, {"date": "2019-03-28", "close": 0.0337248, "volume": 505170.0}, {"date": "2019-03-29", "close": 0.0337248, "volume": 42360.0}, {"date": "2019-04-02", "close": 0.0337248, "volume": 225361.0}, {"date": "2019-04-03", "close": 0.0337248, "volume": 549201.0}, {"date": "2019-04-04", "close": 0.0337248, "volume": 28021.0}, {"date": "2019-04-05", "close": 0.0337248, "volume": 697784.0}, {"date": "2019-04-08", "close": 0.0337248, "volume": 260174.0}, {"date": "2019-04-09", "close": 0.0299776, "volume": 976182.0}, {"date": "2019-04-10", "close": 0.0337248, "volume": 90734.0}, {"date": "2019-04-12", "close": 0.0337248, "volume": 544947.0}, {"date": "2019-04-15", "close": 0.0337248, "volume": 399654.0}, {"date": "2019-04-17", "close": 0.0299776, "volume": 722912.0}, {"date": "2019-04-18", "close": 0.0299776, "volume": 309313.0}, {"date": "2019-04-23", "close": 0.0299776, "volume": 1215634.0}, {"date": "2019-04-26", "close": 0.0299776, "volume": 23311.0}, {"date": "2019-04-29", "close": 0.0337248, "volume": 27266.0}, {"date": "2019-04-30", "close": 0.037472, "volume": 700745.0}, {"date": "2019-05-01", "close": 0.0337248, "volume": 400299.0}, {"date": "2019-05-02", "close": 0.0299776, "volume": 429654.0}, {"date": "2019-05-06", "close": 0.0299776, "volume": 747788.0}, {"date": "2019-05-07", "close": 0.0299776, "volume": 202046.0}, {"date": "2019-05-08", "close": 0.0299776, "volume": 134221.0}, {"date": "2019-05-09", "close": 0.0299776, "volume": 644328.0}, {"date": "2019-05-10", "close": 0.0299776, "volume": 405519.0}, {"date": "2019-05-13", "close": 0.0299776, "volume": 315738.0}, {"date": "2019-05-14", "close": 0.0299776, "volume": 50038.0}, {"date": "2019-05-15", "close": 0.0299776, "volume": 1170722.0}, {"date": "2019-05-16", "close": 0.0299776, "volume": 865043.0}, {"date": "2019-05-17", "close": 0.0299776, "volume": 787254.0}, {"date": "2019-05-20", "close": 0.0337248, "volume": 729087.0}, {"date": "2019-05-21", "close": 0.0337248, "volume": 413642.0}, {"date": "2019-05-22", "close": 0.0337248, "volume": 307981.0}, {"date": "2019-05-24", "close": 0.0337248, "volume": 167362.0}, {"date": "2019-05-27", "close": 0.037472, "volume": 807071.0}, {"date": "2019-05-28", "close": 0.037472, "volume": 851775.0}, {"date": "2019-05-29", "close": 0.0412192, "volume": 234.0}, {"date": "2019-05-30", "close": 0.037472, "volume": 1240186.0}, {"date": "2019-06-03", "close": 0.0412192, "volume": 3019.0}, {"date": "2019-06-05", "close": 0.0412192, "volume": 515633.0}, {"date": "2019-06-06", "close": 0.0412192, "volume": 142299.0}, {"date": "2019-06-07", "close": 0.0412192, "volume": 911346.0}, {"date": "2019-06-11", "close": 0.0412192, "volume": 1398143.0}, {"date": "2019-06-12", "close": 0.0412192, "volume": 1459686.0}, {"date": "2019-06-13", "close": 0.0412192, "volume": 320239.0}, {"date": "2019-06-14", "close": 0.0412192, "volume": 372553.0}, {"date": "2019-06-17", "close": 0.0412192, "volume": 944828.0}, {"date": "2019-06-18", "close": 0.0412192, "volume": 478387.0}, {"date": "2019-06-19", "close": 0.0412192, "volume": 989376.0}, {"date": "2019-06-20", "close": 0.0449664, "volume": 669646.0}, {"date": "2019-06-21", "close": 0.0412192, "volume": 1165432.0}, {"date": "2019-06-24", "close": 0.0412192, "volume": 201695.0}, {"date": "2019-06-25", "close": 0.0412192, "volume": 274154.0}, {"date": "2019-06-27", "close": 0.0412192, "volume": 249870.0}, {"date": "2019-06-28", "close": 0.0412192, "volume": 185055.0}, {"date": "2019-07-01", "close": 0.0412192, "volume": 147.0}, {"date": "2019-07-02", "close": 0.0412192, "volume": 363980.0}, {"date": "2019-07-03", "close": 0.0412192, "volume": 175598.0}, {"date": "2019-07-05", "close": 0.0412192, "volume": 50933.0}, {"date": "2019-07-09", "close": 0.0412192, "volume": 66716.0}, {"date": "2019-07-10", "close": 0.0412192, "volume": 302360.0}, {"date": "2019-07-12", "close": 0.0412192, "volume": 26687.0}, {"date": "2019-07-15", "close": 0.0412192, "volume": 736474.0}, {"date": "2019-07-16", "close": 0.0412192, "volume": 366667.0}, {"date": "2019-07-17", "close": 0.0412192, "volume": 174263.0}, {"date": "2019-07-18", "close": 0.0412192, "volume": 10280.0}, {"date": "2019-07-22", "close": 0.0412192, "volume": 52039.0}, {"date": "2019-07-23", "close": 0.0412192, "volume": 33358.0}, {"date": "2019-07-24", "close": 0.0412192, "volume": 363053.0}, {"date": "2019-07-26", "close": 0.0524608, "volume": 3053353.0}, {"date": "2019-07-29", "close": 0.0449664, "volume": 1577831.0}, {"date": "2019-07-30", "close": 0.0487136, "volume": 1949882.0}, {"date": "2019-07-31", "close": 0.056208, "volume": 3181594.0}, {"date": "2019-08-01", "close": 0.0487136, "volume": 9901596.0}, {"date": "2019-08-02", "close": 0.0487136, "volume": 2640918.0}, {"date": "2019-08-05", "close": 0.0449664, "volume": 1297496.0}, {"date": "2019-08-06", "close": 0.0412192, "volume": 1361978.0}, {"date": "2019-08-07", "close": 0.0412192, "volume": 276803.0}, {"date": "2019-08-08", "close": 0.0412192, "volume": 846754.0}, {"date": "2019-08-09", "close": 0.0412192, "volume": 25897.0}, {"date": "2019-08-12", "close": 0.0412192, "volume": 633662.0}, {"date": "2019-08-13", "close": 0.0412192, "volume": 749836.0}, {"date": "2019-08-14", "close": 0.0412192, "volume": 195446.0}, {"date": "2019-08-15", "close": 0.0412192, "volume": 1003057.0}, {"date": "2019-08-16", "close": 0.0412192, "volume": 448602.0}, {"date": "2019-08-19", "close": 0.0412192, "volume": 671647.0}, {"date": "2019-08-20", "close": 0.0412192, "volume": 396457.0}, {"date": "2019-08-22", "close": 0.0412192, "volume": 178413.0}, {"date": "2019-08-23", "close": 0.0412192, "volume": 48836.0}, {"date": "2019-08-27", "close": 0.0412192, "volume": 156942.0}, {"date": "2019-09-02", "close": 0.0337248, "volume": 2117432.0}, {"date": "2019-09-03", "close": 0.0337248, "volume": 1430406.0}, {"date": "2019-09-04", "close": 0.0337248, "volume": 450962.0}, {"date": "2019-09-09", "close": 0.0337248, "volume": 583914.0}, {"date": "2019-09-10", "close": 0.0337248, "volume": 1585937.0}, {"date": "2019-09-11", "close": 0.0337248, "volume": 226836.0}, {"date": "2019-09-13", "close": 0.0337248, "volume": 35855.0}, {"date": "2019-09-16", "close": 0.0337248, "volume": 449038.0}, {"date": "2019-09-17", "close": 0.0299776, "volume": 205697.0}, {"date": "2019-09-18", "close": 0.0299776, "volume": 457634.0}, {"date": "2019-09-20", "close": 0.0299776, "volume": 261241.0}, {"date": "2019-09-23", "close": 0.0262304, "volume": 196900.0}, {"date": "2019-09-25", "close": 0.0299776, "volume": 80060.0}, {"date": "2019-09-30", "close": 0.0299776, "volume": 1351969.0}, {"date": "2019-10-01", "close": 0.0299776, "volume": 1361.0}, {"date": "2019-10-02", "close": 0.0337248, "volume": 382508.0}, {"date": "2019-10-03", "close": 0.0337248, "volume": 341224.0}, {"date": "2019-10-07", "close": 0.0337248, "volume": 72451.0}, {"date": "2019-10-08", "close": 0.0337248, "volume": 10277.0}, {"date": "2019-10-09", "close": 0.0337248, "volume": 38736.0}, {"date": "2019-10-10", "close": 0.0337248, "volume": 55629.0}, {"date": "2019-10-11", "close": 0.0337248, "volume": 106334.0}, {"date": "2019-10-14", "close": 0.0337248, "volume": 467273.0}, {"date": "2019-10-17", "close": 0.0337248, "volume": 317454.0}, {"date": "2019-10-18", "close": 0.0337248, "volume": 164634.0}, {"date": "2019-10-21", "close": 0.037472, "volume": 6160.0}, {"date": "2019-10-22", "close": 0.0337248, "volume": 18681.0}, {"date": "2019-10-23", "close": 0.0337248, "volume": 739219.0}, {"date": "2019-10-28", "close": 0.0299776, "volume": 2669.0}, {"date": "2019-10-29", "close": 0.0299776, "volume": 128182.0}, {"date": "2019-11-08", "close": 0.0299776, "volume": 133433.0}, {"date": "2019-11-12", "close": 0.0262304, "volume": 145902.0}, {"date": "2019-11-13", "close": 0.0262304, "volume": 840628.0}, {"date": "2019-11-15", "close": 0.0224832, "volume": 17880.0}, {"date": "2019-11-19", "close": 0.0299776, "volume": 797925.0}, {"date": "2019-11-20", "close": 0.0299776, "volume": 78885.0}, {"date": "2019-11-22", "close": 0.0299776, "volume": 166791.0}, {"date": "2019-11-25", "close": 0.0299776, "volume": 181469.0}, {"date": "2019-11-26", "close": 0.0299776, "volume": 373709.0}, {"date": "2019-11-27", "close": 0.0299776, "volume": 1117125.0}, {"date": "2019-11-29", "close": 0.0299776, "volume": 213493.0}, {"date": "2019-12-02", "close": 0.0299776, "volume": 42699.0}, {"date": "2019-12-03", "close": 0.0262304, "volume": 292150.0}, {"date": "2019-12-06", "close": 0.0299776, "volume": 125706.0}, {"date": "2019-12-09", "close": 0.0299776, "volume": 166125.0}, {"date": "2019-12-11", "close": 0.0299776, "volume": 828619.0}, {"date": "2019-12-12", "close": 0.0299776, "volume": 213493.0}, {"date": "2019-12-20", "close": 0.0262304, "volume": 23351.0}, {"date": "2019-12-27", "close": 0.0299776, "volume": 106586.0}, {"date": "2019-12-31", "close": 0.0262304, "volume": 368893.0}, {"date": "2020-01-02", "close": 0.0262304, "volume": 133433.0}, {"date": "2020-01-06", "close": 0.0262304, "volume": 10284.0}, {"date": "2020-01-07", "close": 0.0262304, "volume": 31129.0}, {"date": "2020-01-08", "close": 0.0262304, "volume": 26686.0}, {"date": "2020-01-10", "close": 0.0262304, "volume": 26687.0}, {"date": "2020-01-13", "close": 0.0262304, "volume": 69145.0}, {"date": "2020-01-14", "close": 0.0262304, "volume": 6752.0}, {"date": "2020-01-15", "close": 0.0262304, "volume": 29809.0}, {"date": "2020-01-16", "close": 0.0262304, "volume": 349594.0}, {"date": "2020-01-17", "close": 0.0262304, "volume": 66716.0}, {"date": "2020-01-20", "close": 0.0262304, "volume": 32905.0}, {"date": "2020-01-21", "close": 0.0262304, "volume": 782968.0}, {"date": "2020-01-22", "close": 0.0299776, "volume": 618061.0}, {"date": "2020-01-23", "close": 0.0299776, "volume": 84116.0}, {"date": "2020-01-24", "close": 0.0262304, "volume": 3136532.0}, {"date": "2020-01-28", "close": 0.0224832, "volume": 549174.0}, {"date": "2020-01-29", "close": 0.0224832, "volume": 4406362.0}, {"date": "2020-01-31", "close": 0.0224832, "volume": 444332.0}, {"date": "2020-02-03", "close": 0.018736, "volume": 293553.0}, {"date": "2020-02-04", "close": 0.018736, "volume": 23751.0}, {"date": "2020-02-05", "close": 0.018736, "volume": 1016058.0}, {"date": "2020-02-06", "close": 0.0224832, "volume": 47219.0}, {"date": "2020-02-07", "close": 0.018736, "volume": 293553.0}, {"date": "2020-02-10", "close": 0.018736, "volume": 13343.0}, {"date": "2020-02-11", "close": 0.018736, "volume": 93403.0}, {"date": "2020-02-12", "close": 0.018736, "volume": 320239.0}, {"date": "2020-02-13", "close": 0.018736, "volume": 216962.0}, {"date": "2020-02-18", "close": 0.018736, "volume": 29355.0}, {"date": "2020-02-24", "close": 0.018736, "volume": 96914.0}, {"date": "2020-02-27", "close": 0.018736, "volume": 253887.0}, {"date": "2020-02-28", "close": 0.018736, "volume": 188158.0}, {"date": "2020-03-02", "close": 0.018736, "volume": 188697.0}, {"date": "2020-03-03", "close": 0.018736, "volume": 503534.0}, {"date": "2020-03-05", "close": 0.018736, "volume": 26687.0}, {"date": "2020-03-06", "close": 0.0149888, "volume": 2118786.0}, {"date": "2020-03-09", "close": 0.0112416, "volume": 3277960.0}, {"date": "2020-03-11", "close": 0.0112416, "volume": 2991176.0}, {"date": "2020-03-12", "close": 0.0112416, "volume": 926416.0}, {"date": "2020-03-17", "close": 0.0112416, "volume": 111194.0}, {"date": "2020-03-23", "close": 0.0074944, "volume": 1817357.0}, {"date": "2020-03-24", "close": 0.0074944, "volume": 56042.0}, {"date": "2020-03-26", "close": 0.0074944, "volume": 227319.0}, {"date": "2020-04-01", "close": 0.0074944, "volume": 14251.0}, {"date": "2020-04-03", "close": 0.0074944, "volume": 992655.0}, {"date": "2020-04-07", "close": 0.0112416, "volume": 1014192.0}, {"date": "2020-04-08", "close": 0.0112416, "volume": 536311.0}, {"date": "2020-04-09", "close": 0.0112416, "volume": 224257.0}, {"date": "2020-04-14", "close": 0.0112416, "volume": 611224.0}, {"date": "2020-04-16", "close": 0.0112416, "volume": 1236.0}, {"date": "2020-04-17", "close": 0.0112416, "volume": 585869.0}, {"date": "2020-04-20", "close": 0.0149888, "volume": 3185406.0}, {"date": "2020-04-21", "close": 0.0112416, "volume": 128985.0}, {"date": "2020-04-22", "close": 0.0112416, "volume": 80060.0}, {"date": "2020-05-04", "close": 0.0112416, "volume": 2995307.0}, {"date": "2020-05-06", "close": 0.0074944, "volume": 362938.0}, {"date": "2020-05-11", "close": 0.0112416, "volume": 133433.0}, {"date": "2020-05-15", "close": 0.0112416, "volume": 266866.0}, {"date": "2020-05-19", "close": 0.0112416, "volume": 80060.0}, {"date": "2020-05-20", "close": 0.0112416, "volume": 1574509.0}, {"date": "2020-05-21", "close": 0.0112416, "volume": 106746.0}, {"date": "2020-05-22", "close": 0.0112416, "volume": 950043.0}, {"date": "2020-05-25", "close": 0.0112416, "volume": 478851.0}, {"date": "2020-05-26", "close": 0.0112416, "volume": 539069.0}, {"date": "2020-05-27", "close": 0.0112416, "volume": 523186.0}, {"date": "2020-05-28", "close": 0.0112416, "volume": 266866.0}, {"date": "2020-05-29", "close": 0.0149888, "volume": 2086002.0}, {"date": "2020-06-01", "close": 0.0149888, "volume": 760568.0}, {"date": "2020-06-02", "close": 0.0149888, "volume": 94169.0}, {"date": "2020-06-03", "close": 0.0149888, "volume": 758700.0}, {"date": "2020-06-04", "close": 0.0224832, "volume": 6137881.0}, {"date": "2020-06-05", "close": 0.0224832, "volume": 18700983.0}, {"date": "2020-06-15", "close": 0.018736, "volume": 4769254.0}, {"date": "2020-06-16", "close": 0.018736, "volume": 788725.0}, {"date": "2020-06-17", "close": 0.018736, "volume": 888133.0}, {"date": "2020-06-18", "close": 0.0262304, "volume": 2165027.0}, {"date": "2020-06-19", "close": 0.0262304, "volume": 6994204.0}, {"date": "2020-06-22", "close": 0.0262304, "volume": 281353.0}, {"date": "2020-06-23", "close": 0.0262304, "volume": 373993.0}, {"date": "2020-06-24", "close": 0.0224832, "volume": 697669.0}, {"date": "2020-06-25", "close": 0.0224832, "volume": 1654213.0}, {"date": "2020-06-26", "close": 0.0224832, "volume": 127079.0}, {"date": "2020-06-29", "close": 0.0149888, "volume": 2999448.0}, {"date": "2020-06-30", "close": 0.0224832, "volume": 1876067.0}, {"date": "2020-07-01", "close": 0.018736, "volume": 468921.0}, {"date": "2020-07-06", "close": 0.0224832, "volume": 1673319.0}, {"date": "2020-07-07", "close": 0.0224832, "volume": 549522.0}, {"date": "2020-07-08", "close": 0.0224832, "volume": 1028770.0}, {"date": "2020-07-09", "close": 0.0337248, "volume": 22466534.0}, {"date": "2020-07-10", "close": 0.0449664, "volume": 42093513.0}, {"date": "2020-07-13", "close": 0.056208, "volume": 77695039.0}, {"date": "2020-07-14", "close": 0.0487136, "volume": 18695307.0}, {"date": "2020-07-15", "close": 0.0487136, "volume": 12844630.0}, {"date": "2020-07-16", "close": 0.0449664, "volume": 10245928.0}, {"date": "2020-07-17", "close": 0.0449664, "volume": 5396741.0}, {"date": "2020-07-20", "close": 0.0412192, "volume": 9038703.0}, {"date": "2020-07-21", "close": 0.0412192, "volume": 8174572.0}, {"date": "2020-07-22", "close": 0.0412192, "volume": 4574144.0}, {"date": "2020-07-23", "close": 0.037472, "volume": 12477764.0}, {"date": "2020-07-24", "close": 0.0337248, "volume": 7762423.0}, {"date": "2020-07-27", "close": 0.0487136, "volume": 17652751.0}, {"date": "2020-07-28", "close": 0.037472, "volume": 8438338.0}, {"date": "2020-07-29", "close": 0.0412192, "volume": 4910660.0}, {"date": "2020-07-30", "close": 0.0412192, "volume": 9345344.0}, {"date": "2020-07-31", "close": 0.0412192, "volume": 5363219.0}, {"date": "2020-08-03", "close": 0.0449664, "volume": 13277858.0}, {"date": "2020-08-04", "close": 0.0487136, "volume": 19349733.0}, {"date": "2020-08-05", "close": 0.0487136, "volume": 9688062.0}, {"date": "2020-08-06", "close": 0.0449664, "volume": 4536475.0}, {"date": "2020-08-07", "close": 0.0487136, "volume": 17244564.0}, {"date": "2020-08-14", "close": 0.0524608, "volume": 24374515.0}, {"date": "2020-08-17", "close": 0.0637024, "volume": 23452002.0}, {"date": "2020-08-18", "close": 0.0637024, "volume": 16424439.0}, {"date": "2020-08-19", "close": 0.0786912, "volume": 30934600.0}, {"date": "2020-08-20", "close": 0.1011744, "volume": 88302104.0}, {"date": "2020-08-21", "close": 0.1011744, "volume": 36759160.0}, {"date": "2020-08-24", "close": 0.0974272, "volume": 16705044.0}, {"date": "2020-08-25", "close": 0.09368, "volume": 11992089.0}, {"date": "2020-08-26", "close": 0.112416, "volume": 28843730.0}, {"date": "2020-08-27", "close": 0.1199104, "volume": 34820632.0}, {"date": "2020-08-28", "close": 0.1573824, "volume": 53375871.0}, {"date": "2020-08-31", "close": 0.1611296, "volume": 70999045.0}, {"date": "2020-09-01", "close": 0.1386464, "volume": 23287898.0}, {"date": "2020-09-02", "close": 0.131152, "volume": 23485944.0}, {"date": "2020-09-03", "close": 0.1611296, "volume": 23687827.0}, {"date": "2020-09-04", "close": 0.1461408, "volume": 18020511.0}, {"date": "2020-09-07", "close": 0.149888, "volume": 16774729.0}, {"date": "2020-09-08", "close": 0.1536352, "volume": 16618986.0}, {"date": "2020-09-09", "close": 0.1423936, "volume": 15427031.0}, {"date": "2020-09-10", "close": 0.136, "volume": 15513778.0}, {"date": "2020-09-11", "close": 0.144, "volume": 8000989.0}, {"date": "2020-09-14", "close": 0.144, "volume": 9763715.0}, {"date": "2020-09-15", "close": 0.136, "volume": 5074501.0}, {"date": "2020-09-16", "close": 0.132, "volume": 3473948.0}, {"date": "2020-09-17", "close": 0.116, "volume": 7209822.0}, {"date": "2020-09-18", "close": 0.128, "volume": 8699552.0}, {"date": "2020-09-21", "close": 0.124, "volume": 2992382.0}, {"date": "2020-09-22", "close": 0.124, "volume": 3263866.0}, {"date": "2020-09-23", "close": 0.124, "volume": 3229504.0}, {"date": "2020-09-24", "close": 0.132, "volume": 7590228.0}, {"date": "2020-09-25", "close": 0.156, "volume": 22947248.0}, {"date": "2020-09-28", "close": 0.148, "volume": 12609632.0}, {"date": "2020-09-29", "close": 0.152, "volume": 4273684.0}, {"date": "2020-09-30", "close": 0.14, "volume": 5735675.0}, {"date": "2020-10-13", "close": 0.132, "volume": 10459318.0}, {"date": "2020-10-14", "close": 0.172, "volume": 15062400.0}, {"date": "2020-10-15", "close": 0.16, "volume": 12667183.0}, {"date": "2020-10-16", "close": 0.156, "volume": 4585596.0}, {"date": "2020-10-19", "close": 0.144, "volume": 11792778.0}, {"date": "2020-10-20", "close": 0.144, "volume": 4556515.0}, {"date": "2020-10-21", "close": 0.16, "volume": 24343879.0}, {"date": "2020-10-22", "close": 0.156, "volume": 7703882.0}, {"date": "2020-10-23", "close": 0.16, "volume": 4003850.0}, {"date": "2020-10-26", "close": 0.176, "volume": 8880095.0}, {"date": "2020-10-27", "close": 0.168, "volume": 4718506.0}, {"date": "2020-10-28", "close": 0.196, "volume": 20758834.0}, {"date": "2020-10-29", "close": 0.204, "volume": 21837303.0}, {"date": "2020-10-30", "close": 0.16, "volume": 41541585.0}, {"date": "2020-11-02", "close": 0.128, "volume": 13650421.0}, {"date": "2020-11-03", "close": 0.14, "volume": 6036184.0}, {"date": "2020-11-04", "close": 0.144, "volume": 4307707.0}, {"date": "2020-11-05", "close": 0.144, "volume": 2269995.0}, {"date": "2020-11-06", "close": 0.14, "volume": 3152025.0}, {"date": "2020-11-09", "close": 0.14, "volume": 3210519.0}, {"date": "2020-11-10", "close": 0.144, "volume": 2760575.0}, {"date": "2020-11-11", "close": 0.136, "volume": 2140843.0}, {"date": "2020-11-12", "close": 0.14, "volume": 2099288.0}, {"date": "2020-11-13", "close": 0.14, "volume": 1216350.0}, {"date": "2020-11-16", "close": 0.144, "volume": 495676.0}, {"date": "2020-11-17", "close": 0.144, "volume": 2301817.0}, {"date": "2020-11-18", "close": 0.136, "volume": 4691126.0}, {"date": "2020-11-19", "close": 0.132, "volume": 2500495.0}, {"date": "2020-11-20", "close": 0.132, "volume": 1504349.0}, {"date": "2020-11-23", "close": 0.132, "volume": 1981420.0}, {"date": "2020-11-24", "close": 0.128, "volume": 1302294.0}, {"date": "2020-11-25", "close": 0.12, "volume": 7043104.0}, {"date": "2020-12-07", "close": 0.152, "volume": 25918215.0}, {"date": "2020-12-08", "close": 0.144, "volume": 18983369.0}, {"date": "2020-12-09", "close": 0.144, "volume": 5722269.0}, {"date": "2020-12-10", "close": 0.136, "volume": 3137128.0}, {"date": "2020-12-11", "close": 0.144, "volume": 3846259.0}, {"date": "2020-12-14", "close": 0.168, "volume": 29191927.0}, {"date": "2020-12-15", "close": 0.156, "volume": 9418467.0}, {"date": "2020-12-16", "close": 0.152, "volume": 10553384.0}, {"date": "2020-12-17", "close": 0.152, "volume": 4155539.0}, {"date": "2020-12-18", "close": 0.144, "volume": 11730540.0}, {"date": "2020-12-21", "close": 0.144, "volume": 3922149.0}, {"date": "2020-12-22", "close": 0.14, "volume": 3943349.0}, {"date": "2020-12-23", "close": 0.14, "volume": 1675032.0}, {"date": "2020-12-24", "close": 0.144, "volume": 1367694.0}, {"date": "2020-12-29", "close": 0.152, "volume": 7232417.0}, {"date": "2020-12-30", "close": 0.152, "volume": 3282455.0}, {"date": "2020-12-31", "close": 0.152, "volume": 1118283.0}, {"date": "2021-01-04", "close": 0.16, "volume": 8573241.0}, {"date": "2021-01-05", "close": 0.16, "volume": 2886614.0}, {"date": "2021-01-06", "close": 0.16, "volume": 3552409.0}, {"date": "2021-01-07", "close": 0.172, "volume": 5070404.0}, {"date": "2021-01-08", "close": 0.176, "volume": 5317413.0}, {"date": "2021-01-11", "close": 0.212, "volume": 17774135.0}, {"date": "2021-01-12", "close": 0.196, "volume": 10291596.0}, {"date": "2021-01-13", "close": 0.2, "volume": 5064051.0}, {"date": "2021-01-14", "close": 0.232, "volume": 30079982.0}, {"date": "2021-01-15", "close": 0.256, "volume": 26639787.0}, {"date": "2021-01-18", "close": 0.288, "volume": 30240579.0}, {"date": "2021-01-19", "close": 0.276, "volume": 11155445.0}, {"date": "2021-01-20", "close": 0.264, "volume": 8544844.0}, {"date": "2021-01-21", "close": 0.296, "volume": 30178989.0}, {"date": "2021-01-22", "close": 0.288, "volume": 9838206.0}, {"date": "2021-01-25", "close": 0.276, "volume": 8783312.0}, {"date": "2021-01-27", "close": 0.28, "volume": 7278030.0}, {"date": "2021-01-28", "close": 0.276, "volume": 5138247.0}, {"date": "2021-01-29", "close": 0.252, "volume": 10202860.0}, {"date": "2021-02-01", "close": 0.244, "volume": 8293375.0}, {"date": "2021-02-02", "close": 0.24, "volume": 4454058.0}, {"date": "2021-02-03", "close": 0.236, "volume": 1880168.0}, {"date": "2021-02-04", "close": 0.24, "volume": 2433616.0}, {"date": "2021-02-05", "close": 0.248, "volume": 3318908.0}, {"date": "2021-02-08", "close": 0.276, "volume": 5803469.0}, {"date": "2021-02-09", "close": 0.268, "volume": 3934366.0}, {"date": "2021-02-10", "close": 0.272, "volume": 1861809.0}, {"date": "2021-02-11", "close": 0.264, "volume": 3430037.0}, {"date": "2021-02-12", "close": 0.26, "volume": 4367730.0}, {"date": "2021-02-15", "close": 0.268, "volume": 5456358.0}, {"date": "2021-02-16", "close": 0.396, "volume": 88128347.0}, {"date": "2021-02-17", "close": 0.46, "volume": 77988172.0}, {"date": "2021-02-22", "close": 0.5, "volume": 13561920.0}, {"date": "2021-02-23", "close": 0.5, "volume": 6241252.0}, {"date": "2021-02-24", "close": 0.44, "volume": 7795368.0}, {"date": "2021-02-25", "close": 0.44, "volume": 9824855.0}, {"date": "2021-02-26", "close": 0.44, "volume": 7366512.0}, {"date": "2021-03-01", "close": 0.38, "volume": 25446492.0}, {"date": "2021-03-02", "close": 0.336, "volume": 18296403.0}, {"date": "2021-03-03", "close": 0.328, "volume": 14061192.0}, {"date": "2021-03-04", "close": 0.304, "volume": 15973320.0}, {"date": "2021-03-05", "close": 0.328, "volume": 11576751.0}, {"date": "2021-03-08", "close": 0.304, "volume": 8844111.0}, {"date": "2021-03-09", "close": 0.308, "volume": 9600731.0}, {"date": "2021-03-10", "close": 0.312, "volume": 6044383.0}, {"date": "2021-03-11", "close": 0.312, "volume": 4270612.0}, {"date": "2021-03-12", "close": 0.324, "volume": 4575056.0}, {"date": "2021-03-15", "close": 0.324, "volume": 5438812.0}, {"date": "2021-03-16", "close": 0.42, "volume": 15481546.0}, {"date": "2021-03-17", "close": 0.388, "volume": 20705358.0}, {"date": "2021-03-18", "close": 0.368, "volume": 8601184.0}, {"date": "2021-03-19", "close": 0.392, "volume": 11361658.0}, {"date": "2021-03-22", "close": 0.388, "volume": 7672611.0}, {"date": "2021-03-23", "close": 0.368, "volume": 11388659.0}, {"date": "2021-03-24", "close": 0.36, "volume": 9461173.0}, {"date": "2021-03-25", "close": 0.364, "volume": 3789121.0}, {"date": "2021-03-26", "close": 0.356, "volume": 4344536.0}, {"date": "2021-03-29", "close": 0.352, "volume": 3218743.0}, {"date": "2021-03-30", "close": 0.336, "volume": 3191344.0}, {"date": "2021-03-31", "close": 0.34, "volume": 2335843.0}, {"date": "2021-04-01", "close": 0.34, "volume": 3258362.0}, {"date": "2021-04-06", "close": 0.348, "volume": 4487331.0}, {"date": "2021-04-07", "close": 0.336, "volume": 2549870.0}, {"date": "2021-04-08", "close": 0.34, "volume": 1698969.0}, {"date": "2021-04-09", "close": 0.352, "volume": 2551631.0}, {"date": "2021-04-12", "close": 0.344, "volume": 2193061.0}, {"date": "2021-04-13", "close": 0.384, "volume": 9457925.0}, {"date": "2021-04-14", "close": 0.384, "volume": 11250559.0}, {"date": "2021-04-15", "close": 0.372, "volume": 6019879.0}, {"date": "2021-04-16", "close": 0.368, "volume": 3005347.0}, {"date": "2021-04-19", "close": 0.356, "volume": 4264012.0}, {"date": "2021-04-20", "close": 0.348, "volume": 3349846.0}, {"date": "2021-04-21", "close": 0.344, "volume": 2315952.0}, {"date": "2021-04-22", "close": 0.344, "volume": 2318491.0}, {"date": "2021-04-23", "close": 0.34, "volume": 2998338.0}, {"date": "2021-04-26", "close": 0.34, "volume": 2693775.0}, {"date": "2021-04-27", "close": 0.328, "volume": 4246122.0}, {"date": "2021-04-28", "close": 0.32, "volume": 2992916.0}, {"date": "2021-04-29", "close": 0.324, "volume": 2364630.0}, {"date": "2021-04-30", "close": 0.336, "volume": 3964644.0}, {"date": "2021-05-03", "close": 0.328, "volume": 6103508.0}, {"date": "2021-05-04", "close": 0.312, "volume": 4232767.0}, {"date": "2021-05-05", "close": 0.308, "volume": 3596696.0}, {"date": "2021-05-06", "close": 0.272, "volume": 9087577.0}, {"date": "2021-05-07", "close": 0.252, "volume": 9876610.0}, {"date": "2021-05-10", "close": 0.228, "volume": 16255313.0}, {"date": "2021-05-11", "close": 0.224, "volume": 8661522.0}, {"date": "2021-05-12", "close": 0.252, "volume": 8004453.0}, {"date": "2021-05-13", "close": 0.244, "volume": 4149996.0}, {"date": "2021-05-14", "close": 0.268, "volume": 5997932.0}, {"date": "2021-05-17", "close": 0.268, "volume": 4090399.0}, {"date": "2021-05-18", "close": 0.256, "volume": 2145587.0}, {"date": "2021-05-19", "close": 0.252, "volume": 1742543.0}, {"date": "2021-05-20", "close": 0.256, "volume": 1638526.0}, {"date": "2021-05-21", "close": 0.264, "volume": 2844543.0}, {"date": "2021-05-24", "close": 0.256, "volume": 2606262.0}, {"date": "2021-05-25", "close": 0.252, "volume": 1432492.0}, {"date": "2021-05-26", "close": 0.252, "volume": 1657202.0}, {"date": "2021-05-27", "close": 0.252, "volume": 735873.0}, {"date": "2021-05-28", "close": 0.268, "volume": 1501897.0}, {"date": "2021-05-31", "close": 0.256, "volume": 1722281.0}, {"date": "2021-06-01", "close": 0.252, "volume": 1752226.0}, {"date": "2021-06-02", "close": 0.248, "volume": 1844458.0}, {"date": "2021-06-03", "close": 0.236, "volume": 7458955.0}, {"date": "2021-06-04", "close": 0.244, "volume": 5390642.0}, {"date": "2021-06-07", "close": 0.24, "volume": 1819583.0}, {"date": "2021-06-08", "close": 0.236, "volume": 1580761.0}, {"date": "2021-06-09", "close": 0.24, "volume": 1522723.0}, {"date": "2021-06-10", "close": 0.236, "volume": 1204168.0}, {"date": "2021-06-11", "close": 0.236, "volume": 945220.0}, {"date": "2021-06-15", "close": 0.228, "volume": 2927483.0}, {"date": "2021-06-16", "close": 0.224, "volume": 1396723.0}, {"date": "2021-06-17", "close": 0.216, "volume": 4392636.0}, {"date": "2021-06-18", "close": 0.24, "volume": 3976317.0}, {"date": "2021-06-21", "close": 0.224, "volume": 2305763.0}, {"date": "2021-06-22", "close": 0.216, "volume": 1865863.0}, {"date": "2021-06-23", "close": 0.212, "volume": 1202348.0}, {"date": "2021-06-24", "close": 0.216, "volume": 1724121.0}, {"date": "2021-06-25", "close": 0.212, "volume": 2322301.0}, {"date": "2021-06-28", "close": 0.204, "volume": 3147776.0}, {"date": "2021-06-29", "close": 0.2, "volume": 2353532.0}, {"date": "2021-06-30", "close": 0.196, "volume": 5252649.0}, {"date": "2021-07-01", "close": 0.224, "volume": 6145302.0}, {"date": "2021-07-02", "close": 0.212, "volume": 1594793.0}, {"date": "2021-07-05", "close": 0.216, "volume": 544213.0}, {"date": "2021-07-06", "close": 0.224, "volume": 3533039.0}, {"date": "2021-07-08", "close": 0.256, "volume": 17770221.0}, {"date": "2021-07-09", "close": 0.244, "volume": 3956729.0}, {"date": "2021-07-21", "close": 0.232, "volume": 11321010.0}, {"date": "2021-07-22", "close": 0.244, "volume": 2373363.0}, {"date": "2021-07-23", "close": 0.248, "volume": 2040512.0}, {"date": "2021-07-26", "close": 0.252, "volume": 2195970.0}, {"date": "2021-07-27", "close": 0.248, "volume": 1647531.0}, {"date": "2021-07-28", "close": 0.24, "volume": 1896653.0}, {"date": "2021-07-29", "close": 0.24, "volume": 1726869.0}, {"date": "2021-07-30", "close": 0.24, "volume": 1443488.0}, {"date": "2021-08-02", "close": 0.244, "volume": 5191983.0}, {"date": "2021-08-03", "close": 0.276, "volume": 8151065.0}, {"date": "2021-08-04", "close": 0.276, "volume": 8792850.0}, {"date": "2021-08-05", "close": 0.264, "volume": 2779661.0}, {"date": "2021-08-06", "close": 0.272, "volume": 1417616.0}, {"date": "2021-08-09", "close": 0.288, "volume": 5212677.0}, {"date": "2021-08-10", "close": 0.316, "volume": 8959596.0}, {"date": "2021-08-11", "close": 0.296, "volume": 5051202.0}, {"date": "2021-08-12", "close": 0.292, "volume": 4055836.0}, {"date": "2021-08-13", "close": 0.292, "volume": 1756370.0}, {"date": "2021-08-16", "close": 0.284, "volume": 1852124.0}, {"date": "2021-08-17", "close": 0.268, "volume": 4188054.0}, {"date": "2021-08-18", "close": 0.272, "volume": 2270097.0}, {"date": "2021-08-19", "close": 0.272, "volume": 1422924.0}, {"date": "2021-08-20", "close": 0.264, "volume": 2919969.0}, {"date": "2021-08-23", "close": 0.252, "volume": 2016752.0}, {"date": "2021-08-24", "close": 0.256, "volume": 2047873.0}, {"date": "2021-08-25", "close": 0.26, "volume": 1343829.0}, {"date": "2021-08-26", "close": 0.264, "volume": 1764025.0}, {"date": "2021-08-27", "close": 0.268, "volume": 1820338.0}, {"date": "2021-08-30", "close": 0.288, "volume": 4593789.0}, {"date": "2021-08-31", "close": 0.276, "volume": 2972404.0}, {"date": "2021-09-01", "close": 0.272, "volume": 2452677.0}, {"date": "2021-09-02", "close": 0.272, "volume": 1953149.0}, {"date": "2021-09-03", "close": 0.268, "volume": 2228370.0}, {"date": "2021-09-06", "close": 0.268, "volume": 2274092.0}, {"date": "2021-09-07", "close": 0.268, "volume": 3235045.0}, {"date": "2021-09-08", "close": 0.268, "volume": 1006839.0}, {"date": "2021-09-09", "close": 0.256, "volume": 2482965.0}, {"date": "2021-09-10", "close": 0.256, "volume": 1206621.0}, {"date": "2021-09-13", "close": 0.256, "volume": 1907478.0}, {"date": "2021-09-14", "close": 0.26, "volume": 3320359.0}, {"date": "2021-09-15", "close": 0.248, "volume": 2036784.0}, {"date": "2021-09-16", "close": 0.248, "volume": 959195.0}, {"date": "2021-09-17", "close": 0.244, "volume": 4391695.0}, {"date": "2021-09-20", "close": 0.232, "volume": 1864201.0}, {"date": "2021-09-21", "close": 0.232, "volume": 4478107.0}, {"date": "2021-09-22", "close": 0.224, "volume": 1404478.0}, {"date": "2021-09-23", "close": 0.23, "volume": 1864655.0}, {"date": "2021-09-24", "close": 0.224, "volume": 1160403.0}, {"date": "2021-09-27", "close": 0.22, "volume": 2124059.0}, {"date": "2021-09-28", "close": 0.212, "volume": 2473851.0}, {"date": "2021-09-29", "close": 0.216, "volume": 2554963.0}, {"date": "2021-09-30", "close": 0.224, "volume": 2194711.0}, {"date": "2021-10-01", "close": 0.22, "volume": 1370819.0}, {"date": "2021-10-04", "close": 0.212, "volume": 2743119.0}, {"date": "2021-10-05", "close": 0.208, "volume": 1682258.0}, {"date": "2021-10-06", "close": 0.212, "volume": 1399589.0}, {"date": "2021-10-07", "close": 0.228, "volume": 2437989.0}, {"date": "2021-10-08", "close": 0.228, "volume": 3759424.0}, {"date": "2021-10-11", "close": 0.228, "volume": 1061806.0}, {"date": "2021-10-12", "close": 0.232, "volume": 1380615.0}, {"date": "2021-10-13", "close": 0.236, "volume": 1564373.0}, {"date": "2021-10-14", "close": 0.24, "volume": 1285042.0}, {"date": "2021-10-15", "close": 0.236, "volume": 1902822.0}, {"date": "2021-10-18", "close": 0.232, "volume": 1557200.0}, {"date": "2021-10-19", "close": 0.236, "volume": 1639205.0}, {"date": "2021-10-20", "close": 0.24, "volume": 2318309.0}, {"date": "2021-10-21", "close": 0.244, "volume": 4609668.0}, {"date": "2021-10-22", "close": 0.256, "volume": 3639741.0}, {"date": "2021-10-25", "close": 0.252, "volume": 2718222.0}, {"date": "2021-10-26", "close": 0.232, "volume": 7813939.0}, {"date": "2021-10-27", "close": 0.216, "volume": 4799688.0}, {"date": "2021-10-28", "close": 0.22, "volume": 2469499.0}, {"date": "2021-10-29", "close": 0.22, "volume": 1391632.0}, {"date": "2021-11-01", "close": 0.24, "volume": 3255118.0}, {"date": "2021-11-02", "close": 0.24, "volume": 2472870.0}, {"date": "2021-11-03", "close": 0.244, "volume": 1214185.0}, {"date": "2021-11-04", "close": 0.232, "volume": 3067423.0}, {"date": "2021-11-05", "close": 0.228, "volume": 1761807.0}, {"date": "2021-11-08", "close": 0.224, "volume": 1278153.0}, {"date": "2021-11-09", "close": 0.22, "volume": 1595386.0}, {"date": "2021-11-10", "close": 0.224, "volume": 1407521.0}, {"date": "2021-11-11", "close": 0.224, "volume": 904646.0}, {"date": "2021-11-12", "close": 0.224, "volume": 1160362.0}, {"date": "2021-11-15", "close": 0.224, "volume": 1533193.0}, {"date": "2021-11-16", "close": 0.22, "volume": 1174943.0}, {"date": "2021-11-17", "close": 0.216, "volume": 1617567.0}, {"date": "2021-11-18", "close": 0.22, "volume": 1168957.0}, {"date": "2021-11-19", "close": 0.228, "volume": 1497916.0}, {"date": "2021-11-22", "close": 0.228, "volume": 3248826.0}, {"date": "2021-11-23", "close": 0.22, "volume": 2013971.0}, {"date": "2021-11-24", "close": 0.216, "volume": 1572325.0}, {"date": "2021-11-25", "close": 0.212, "volume": 2834635.0}, {"date": "2021-11-26", "close": 0.204, "volume": 3453850.0}, {"date": "2021-11-29", "close": 0.2, "volume": 2633516.0}, {"date": "2021-11-30", "close": 0.2, "volume": 1515715.0}, {"date": "2021-12-01", "close": 0.196, "volume": 1624462.0}, {"date": "2021-12-02", "close": 0.196, "volume": 759924.0}, {"date": "2021-12-03", "close": 0.2, "volume": 1245214.0}, {"date": "2021-12-06", "close": 0.184, "volume": 2707036.0}, {"date": "2021-12-07", "close": 0.184, "volume": 2291200.0}, {"date": "2021-12-08", "close": 0.184, "volume": 1477059.0}, {"date": "2021-12-09", "close": 0.188, "volume": 898387.0}, {"date": "2021-12-10", "close": 0.188, "volume": 702688.0}, {"date": "2021-12-13", "close": 0.192, "volume": 2110124.0}, {"date": "2021-12-14", "close": 0.196, "volume": 769749.0}, {"date": "2021-12-15", "close": 0.184, "volume": 2036363.0}, {"date": "2021-12-16", "close": 0.176, "volume": 3557516.0}, {"date": "2021-12-17", "close": 0.188, "volume": 1452193.0}, {"date": "2021-12-20", "close": 0.196, "volume": 1551686.0}, {"date": "2021-12-21", "close": 0.188, "volume": 421360.0}, {"date": "2021-12-22", "close": 0.184, "volume": 1128613.0}, {"date": "2021-12-23", "close": 0.184, "volume": 1559822.0}, {"date": "2021-12-24", "close": 0.184, "volume": 727441.0}, {"date": "2021-12-29", "close": 0.192, "volume": 1140311.0}, {"date": "2021-12-30", "close": 0.208, "volume": 1723352.0}, {"date": "2021-12-31", "close": 0.208, "volume": 3094833.0}, {"date": "2022-01-04", "close": 0.212, "volume": 1245915.0}, {"date": "2022-01-05", "close": 0.212, "volume": 1148663.0}, {"date": "2022-01-06", "close": 0.204, "volume": 1119483.0}, {"date": "2022-01-07", "close": 0.204, "volume": 1147293.0}, {"date": "2022-01-10", "close": 0.212, "volume": 1260545.0}, {"date": "2022-01-11", "close": 0.208, "volume": 835317.0}, {"date": "2022-01-12", "close": 0.212, "volume": 1650123.0}, {"date": "2022-01-13", "close": 0.212, "volume": 826287.0}, {"date": "2022-01-14", "close": 0.216, "volume": 1048874.0}, {"date": "2022-01-17", "close": 0.208, "volume": 1235202.0}, {"date": "2022-01-18", "close": 0.208, "volume": 2210438.0}, {"date": "2022-01-19", "close": 0.204, "volume": 1009351.0}, {"date": "2022-01-20", "close": 0.208, "volume": 2409353.0}, {"date": "2022-01-21", "close": 0.2, "volume": 969162.0}, {"date": "2022-01-24", "close": 0.192, "volume": 2253332.0}, {"date": "2022-01-25", "close": 0.188, "volume": 3035871.0}, {"date": "2022-01-27", "close": 0.18, "volume": 1510105.0}, {"date": "2022-01-28", "close": 0.184, "volume": 1536971.0}, {"date": "2022-01-31", "close": 0.16, "volume": 8356716.0}, {"date": "2022-02-01", "close": 0.156, "volume": 3460419.0}, {"date": "2022-02-02", "close": 0.152, "volume": 3461440.0}, {"date": "2022-02-03", "close": 0.136, "volume": 6299687.0}, {"date": "2022-02-04", "close": 0.144, "volume": 4446170.0}, {"date": "2022-02-07", "close": 0.14, "volume": 1626226.0}, {"date": "2022-02-08", "close": 0.136, "volume": 657927.0}, {"date": "2022-02-09", "close": 0.136, "volume": 986435.0}, {"date": "2022-02-10", "close": 0.14, "volume": 1340732.0}, {"date": "2022-02-11", "close": 0.136, "volume": 2166296.0}, {"date": "2022-02-14", "close": 0.12, "volume": 3160497.0}, {"date": "2022-02-15", "close": 0.108, "volume": 3290559.0}, {"date": "2022-02-16", "close": 0.108, "volume": 2056678.0}, {"date": "2022-02-17", "close": 0.108, "volume": 2177992.0}, {"date": "2022-02-18", "close": 0.108, "volume": 2389018.0}, {"date": "2022-02-21", "close": 0.104, "volume": 1332454.0}, {"date": "2022-02-22", "close": 0.096, "volume": 3515659.0}, {"date": "2022-02-23", "close": 0.08, "volume": 12972624.0}, {"date": "2022-02-24", "close": 0.08, "volume": 3909161.0}, {"date": "2022-02-25", "close": 0.076, "volume": 2295583.0}, {"date": "2022-02-28", "close": 0.076, "volume": 2029123.0}, {"date": "2022-03-01", "close": 0.084, "volume": 2662830.0}, {"date": "2022-03-02", "close": 0.076, "volume": 2385191.0}, {"date": "2022-03-03", "close": 0.084, "volume": 3960857.0}, {"date": "2022-03-04", "close": 0.092, "volume": 5425374.0}, {"date": "2022-03-07", "close": 0.084, "volume": 2715141.0}, {"date": "2022-03-08", "close": 0.08, "volume": 1703801.0}, {"date": "2022-03-09", "close": 0.08, "volume": 1180738.0}, {"date": "2022-03-10", "close": 0.084, "volume": 1103410.0}, {"date": "2022-03-11", "close": 0.084, "volume": 1359891.0}, {"date": "2022-03-14", "close": 0.084, "volume": 1475974.0}, {"date": "2022-03-15", "close": 0.08, "volume": 2573122.0}, {"date": "2022-03-16", "close": 0.08, "volume": 617350.0}, {"date": "2022-03-17", "close": 0.08, "volume": 1103474.0}, {"date": "2022-03-18", "close": 0.08, "volume": 1061348.0}, {"date": "2022-03-21", "close": 0.084, "volume": 1079151.0}, {"date": "2022-03-22", "close": 0.104, "volume": 3012388.0}, {"date": "2022-03-23", "close": 0.1, "volume": 1098088.0}, {"date": "2022-03-24", "close": 0.096, "volume": 1161408.0}, {"date": "2022-03-25", "close": 0.1, "volume": 685778.0}, {"date": "2022-03-28", "close": 0.096, "volume": 1170069.0}, {"date": "2022-03-29", "close": 0.096, "volume": 865785.0}, {"date": "2022-03-30", "close": 0.084, "volume": 2510099.0}, {"date": "2022-03-31", "close": 0.092, "volume": 3630863.0}, {"date": "2022-04-01", "close": 0.092, "volume": 2676615.0}, {"date": "2022-04-04", "close": 0.08, "volume": 3240705.0}, {"date": "2022-04-05", "close": 0.084, "volume": 3274336.0}, {"date": "2022-04-06", "close": 0.084, "volume": 429118.0}, {"date": "2022-04-07", "close": 0.08, "volume": 849370.0}, {"date": "2022-04-08", "close": 0.076, "volume": 2545849.0}, {"date": "2022-04-11", "close": 0.072, "volume": 1204085.0}, {"date": "2022-04-12", "close": 0.072, "volume": 1431772.0}, {"date": "2022-04-13", "close": 0.076, "volume": 574332.0}, {"date": "2022-04-14", "close": 0.072, "volume": 577729.0}, {"date": "2022-04-19", "close": 0.072, "volume": 1712430.0}, {"date": "2022-04-20", "close": 0.076, "volume": 728579.0}, {"date": "2022-04-21", "close": 0.072, "volume": 757324.0}, {"date": "2022-04-22", "close": 0.072, "volume": 1425576.0}, {"date": "2022-04-26", "close": 0.072, "volume": 1566142.0}, {"date": "2022-04-27", "close": 0.068, "volume": 1267549.0}, {"date": "2022-04-28", "close": 0.072, "volume": 1043086.0}, {"date": "2022-04-29", "close": 0.06, "volume": 6880880.0}, {"date": "2022-05-02", "close": 0.044, "volume": 8613730.0}, {"date": "2022-05-03", "close": 0.052, "volume": 5440946.0}, {"date": "2022-05-04", "close": 0.048, "volume": 394933.0}, {"date": "2022-05-05", "close": 0.056, "volume": 3366209.0}, {"date": "2022-05-06", "close": 0.048, "volume": 1700701.0}, {"date": "2022-05-09", "close": 0.052, "volume": 621893.0}, {"date": "2022-05-10", "close": 0.052, "volume": 721302.0}, {"date": "2022-05-11", "close": 0.048, "volume": 1102698.0}, {"date": "2022-05-12", "close": 0.048, "volume": 539594.0}, {"date": "2022-05-13", "close": 0.048, "volume": 1106391.0}, {"date": "2022-05-16", "close": 0.048, "volume": 457611.0}, {"date": "2022-05-17", "close": 0.048, "volume": 1644547.0}, {"date": "2022-05-18", "close": 0.048, "volume": 840933.0}, {"date": "2022-05-19", "close": 0.044, "volume": 1770863.0}, {"date": "2022-05-20", "close": 0.048, "volume": 1016452.0}, {"date": "2022-05-23", "close": 0.048, "volume": 740404.0}, {"date": "2022-05-24", "close": 0.048, "volume": 1985771.0}, {"date": "2022-05-25", "close": 0.048, "volume": 1048818.0}, {"date": "2022-05-26", "close": 0.044, "volume": 915461.0}, {"date": "2022-05-27", "close": 0.044, "volume": 8116045.0}, {"date": "2022-05-30", "close": 0.044, "volume": 821868.0}, {"date": "2022-05-31", "close": 0.044, "volume": 1618207.0}, {"date": "2022-06-01", "close": 0.044, "volume": 2058428.0}, {"date": "2022-06-02", "close": 0.044, "volume": 279220.0}, {"date": "2022-06-03", "close": 0.044, "volume": 392252.0}, {"date": "2022-06-06", "close": 0.04, "volume": 3744759.0}, {"date": "2022-06-07", "close": 0.036, "volume": 872274.0}, {"date": "2022-06-08", "close": 0.036, "volume": 723888.0}, {"date": "2022-06-09", "close": 0.04, "volume": 1138989.0}, {"date": "2022-06-10", "close": 0.04, "volume": 4216105.0}, {"date": "2022-06-14", "close": 0.032, "volume": 1264077.0}, {"date": "2022-06-15", "close": 0.036, "volume": 1448364.0}, {"date": "2022-06-16", "close": 0.036, "volume": 1531591.0}, {"date": "2022-06-17", "close": 0.032, "volume": 1911906.0}, {"date": "2022-06-20", "close": 0.036, "volume": 640439.0}, {"date": "2022-06-21", "close": 0.04, "volume": 788068.0}, {"date": "2022-06-22", "close": 0.04, "volume": 3105749.0}, {"date": "2022-06-23", "close": 0.04, "volume": 3793991.0}, {"date": "2022-06-24", "close": 0.044, "volume": 1763207.0}, {"date": "2022-06-27", "close": 0.04, "volume": 3055450.0}, {"date": "2022-06-28", "close": 0.04, "volume": 1005749.0}, {"date": "2022-06-29", "close": 0.04, "volume": 2687660.0}, {"date": "2022-06-30", "close": 0.036, "volume": 953436.0}, {"date": "2022-07-01", "close": 0.036, "volume": 3401216.0}, {"date": "2022-07-04", "close": 0.032, "volume": 3734713.0}, {"date": "2022-07-05", "close": 0.04, "volume": 894176.0}, {"date": "2022-07-06", "close": 0.044, "volume": 2527413.0}, {"date": "2022-07-07", "close": 0.052, "volume": 8984387.0}, {"date": "2022-07-08", "close": 0.052, "volume": 1431978.0}, {"date": "2022-07-11", "close": 0.052, "volume": 2288787.0}, {"date": "2022-07-12", "close": 0.052, "volume": 1209041.0}, {"date": "2022-07-13", "close": 0.048, "volume": 1776111.0}, {"date": "2022-07-14", "close": 0.044, "volume": 1942867.0}, {"date": "2022-07-15", "close": 0.044, "volume": 453164.0}, {"date": "2022-07-18", "close": 0.044, "volume": 352069.0}, {"date": "2022-07-19", "close": 0.044, "volume": 514175.0}, {"date": "2022-07-20", "close": 0.052, "volume": 686481.0}, {"date": "2022-07-21", "close": 0.052, "volume": 2374314.0}, {"date": "2022-07-22", "close": 0.056, "volume": 2329354.0}, {"date": "2022-07-25", "close": 0.056, "volume": 639618.0}, {"date": "2022-07-26", "close": 0.052, "volume": 104033.0}, {"date": "2022-07-27", "close": 0.068, "volume": 8113528.0}, {"date": "2022-08-01", "close": 0.052, "volume": 6892456.0}, {"date": "2022-08-02", "close": 0.056, "volume": 1611611.0}, {"date": "2022-08-03", "close": 0.056, "volume": 443511.0}, {"date": "2022-08-04", "close": 0.056, "volume": 1978261.0}, {"date": "2022-08-05", "close": 0.048, "volume": 2373902.0}, {"date": "2022-08-08", "close": 0.052, "volume": 1041044.0}, {"date": "2022-08-09", "close": 0.048, "volume": 3938887.0}, {"date": "2022-08-10", "close": 0.044, "volume": 1487514.0}, {"date": "2022-08-11", "close": 0.048, "volume": 1968456.0}, {"date": "2022-08-12", "close": 0.044, "volume": 1324890.0}, {"date": "2022-08-15", "close": 0.044, "volume": 454871.0}, {"date": "2022-08-16", "close": 0.048, "volume": 1849967.0}, {"date": "2022-08-17", "close": 0.048, "volume": 1915074.0}, {"date": "2022-08-18", "close": 0.052, "volume": 1544486.0}, {"date": "2022-08-19", "close": 0.052, "volume": 994049.0}, {"date": "2022-08-22", "close": 0.052, "volume": 1544133.0}, {"date": "2022-08-23", "close": 0.052, "volume": 482630.0}, {"date": "2022-08-24", "close": 0.052, "volume": 672537.0}, {"date": "2022-08-25", "close": 0.056, "volume": 1251797.0}, {"date": "2022-08-26", "close": 0.06, "volume": 3029890.0}, {"date": "2022-08-29", "close": 0.056, "volume": 590581.0}, {"date": "2022-08-30", "close": 0.052, "volume": 781204.0}, {"date": "2022-08-31", "close": 0.056, "volume": 4166886.0}, {"date": "2022-09-01", "close": 0.048, "volume": 1117066.0}, {"date": "2022-09-02", "close": 0.052, "volume": 1041829.0}, {"date": "2022-09-05", "close": 0.052, "volume": 277938.0}, {"date": "2022-09-06", "close": 0.052, "volume": 1405070.0}, {"date": "2022-09-07", "close": 0.048, "volume": 755402.0}, {"date": "2022-09-08", "close": 0.052, "volume": 980208.0}, {"date": "2022-09-09", "close": 0.052, "volume": 631888.0}, {"date": "2022-09-12", "close": 0.048, "volume": 895386.0}, {"date": "2022-09-13", "close": 0.048, "volume": 557601.0}, {"date": "2022-09-14", "close": 0.048, "volume": 3852293.0}, {"date": "2022-09-15", "close": 0.052, "volume": 530800.0}, {"date": "2022-09-16", "close": 0.052, "volume": 3002568.0}, {"date": "2022-09-19", "close": 0.054, "volume": 1014881.0}, {"date": "2022-09-20", "close": 0.054, "volume": 14528.0}, {"date": "2022-09-21", "close": 0.052, "volume": 1049872.0}, {"date": "2022-09-23", "close": 0.048, "volume": 754100.0}, {"date": "2022-09-26", "close": 0.052, "volume": 341477.0}, {"date": "2022-09-27", "close": 0.052, "volume": 521574.0}, {"date": "2022-09-28", "close": 0.048, "volume": 1789377.0}, {"date": "2022-09-29", "close": 0.048, "volume": 738484.0}, {"date": "2022-09-30", "close": 0.048, "volume": 957242.0}, {"date": "2022-10-03", "close": 0.048, "volume": 375729.0}, {"date": "2022-10-04", "close": 0.048, "volume": 631305.0}, {"date": "2022-10-05", "close": 0.048, "volume": 250023.0}, {"date": "2022-10-06", "close": 0.048, "volume": 345728.0}, {"date": "2022-10-07", "close": 0.044, "volume": 282851.0}, {"date": "2022-10-10", "close": 0.048, "volume": 834410.0}, {"date": "2022-10-11", "close": 0.048, "volume": 25000.0}, {"date": "2022-10-12", "close": 0.048, "volume": 541283.0}, {"date": "2022-10-13", "close": 0.048, "volume": 351081.0}, {"date": "2022-10-14", "close": 0.044, "volume": 490192.0}, {"date": "2022-10-17", "close": 0.048, "volume": 258931.0}, {"date": "2022-10-18", "close": 0.048, "volume": 2385754.0}, {"date": "2022-10-19", "close": 0.048, "volume": 1146078.0}, {"date": "2022-10-20", "close": 0.048, "volume": 192781.0}, {"date": "2022-10-21", "close": 0.048, "volume": 644215.0}, {"date": "2022-10-24", "close": 0.048, "volume": 1513502.0}, {"date": "2022-10-25", "close": 0.048, "volume": 326122.0}, {"date": "2022-10-26", "close": 0.05, "volume": 464070.0}, {"date": "2022-10-27", "close": 0.048, "volume": 986773.0}, {"date": "2022-10-28", "close": 0.044, "volume": 1381151.0}, {"date": "2022-10-31", "close": 0.044, "volume": 1257295.0}, {"date": "2022-11-01", "close": 0.044, "volume": 778197.0}, {"date": "2022-11-02", "close": 0.048, "volume": 191041.0}, {"date": "2022-11-03", "close": 0.046, "volume": 2502203.0}, {"date": "2022-11-04", "close": 0.044, "volume": 246489.0}, {"date": "2022-11-07", "close": 0.044, "volume": 33871.0}, {"date": "2022-11-08", "close": 0.04, "volume": 3317777.0}, {"date": "2022-11-09", "close": 0.04, "volume": 313854.0}, {"date": "2022-11-10", "close": 0.044, "volume": 11818.0}, {"date": "2022-11-11", "close": 0.04, "volume": 199771.0}, {"date": "2022-11-14", "close": 0.04, "volume": 341388.0}, {"date": "2022-11-15", "close": 0.04, "volume": 976197.0}, {"date": "2022-11-16", "close": 0.04, "volume": 972653.0}, {"date": "2022-11-17", "close": 0.04, "volume": 1900870.0}, {"date": "2022-11-18", "close": 0.04, "volume": 813503.0}, {"date": "2022-11-21", "close": 0.04, "volume": 471979.0}, {"date": "2022-11-22", "close": 0.04, "volume": 306474.0}, {"date": "2022-11-23", "close": 0.038, "volume": 60112.0}, {"date": "2022-11-24", "close": 0.04, "volume": 201756.0}, {"date": "2022-11-25", "close": 0.042, "volume": 1656324.0}, {"date": "2022-11-28", "close": 0.042, "volume": 389126.0}, {"date": "2022-11-29", "close": 0.036, "volume": 609340.0}, {"date": "2022-11-30", "close": 0.036, "volume": 352892.0}, {"date": "2022-12-01", "close": 0.036, "volume": 999568.0}, {"date": "2022-12-02", "close": 0.04, "volume": 167943.0}, {"date": "2022-12-05", "close": 0.04, "volume": 13365.0}, {"date": "2022-12-06", "close": 0.038, "volume": 90845.0}, {"date": "2022-12-07", "close": 0.044, "volume": 2909249.0}, {"date": "2022-12-08", "close": 0.04, "volume": 593489.0}, {"date": "2022-12-09", "close": 0.04, "volume": 365917.0}, {"date": "2022-12-12", "close": 0.04, "volume": 434693.0}, {"date": "2022-12-13", "close": 0.04, "volume": 526938.0}, {"date": "2022-12-14", "close": 0.044, "volume": 4123574.0}, {"date": "2022-12-15", "close": 0.044, "volume": 404418.0}, {"date": "2022-12-16", "close": 0.044, "volume": 452286.0}, {"date": "2022-12-19", "close": 0.048, "volume": 1894356.0}, {"date": "2022-12-20", "close": 0.044, "volume": 841831.0}, {"date": "2022-12-21", "close": 0.044, "volume": 258666.0}, {"date": "2022-12-22", "close": 0.048, "volume": 638938.0}, {"date": "2022-12-23", "close": 0.044, "volume": 672090.0}, {"date": "2022-12-28", "close": 0.044, "volume": 1092709.0}, {"date": "2022-12-29", "close": 0.044, "volume": 293953.0}, {"date": "2022-12-30", "close": 0.044, "volume": 289463.0}, {"date": "2023-01-03", "close": 0.048, "volume": 902872.0}, {"date": "2023-01-25", "close": 0.056, "volume": 415241.0}, {"date": "2023-01-27", "close": 0.052, "volume": 462316.0}, {"date": "2023-01-30", "close": 0.052, "volume": 619504.0}, {"date": "2023-01-31", "close": 0.052, "volume": 577325.0}, {"date": "2023-02-01", "close": 0.052, "volume": 488210.0}, {"date": "2023-02-02", "close": 0.056, "volume": 583951.0}, {"date": "2023-02-03", "close": 0.052, "volume": 192308.0}, {"date": "2023-02-06", "close": 0.056, "volume": 1839003.0}, {"date": "2023-02-07", "close": 0.052, "volume": 566932.0}, {"date": "2023-02-08", "close": 0.052, "volume": 211733.0}, {"date": "2023-02-09", "close": 0.052, "volume": 909516.0}, {"date": "2023-02-10", "close": 0.052, "volume": 247262.0}, {"date": "2023-02-13", "close": 0.052, "volume": 176756.0}, {"date": "2023-02-14", "close": 0.052, "volume": 889730.0}, {"date": "2023-02-15", "close": 0.052, "volume": 188527.0}, {"date": "2023-02-16", "close": 0.052, "volume": 316682.0}, {"date": "2023-02-17", "close": 0.052, "volume": 734941.0}, {"date": "2023-02-20", "close": 0.052, "volume": 64535.0}, {"date": "2023-02-21", "close": 0.052, "volume": 75556.0}, {"date": "2023-02-22", "close": 0.052, "volume": 293270.0}, {"date": "2023-02-23", "close": 0.048, "volume": 1319268.0}, {"date": "2023-02-24", "close": 0.052, "volume": 497326.0}, {"date": "2023-02-27", "close": 0.048, "volume": 630165.0}, {"date": "2023-02-28", "close": 0.048, "volume": 2499905.0}, {"date": "2023-03-01", "close": 0.048, "volume": 599375.0}, {"date": "2023-03-02", "close": 0.048, "volume": 327441.0}, {"date": "2023-03-03", "close": 0.052, "volume": 1323408.0}, {"date": "2023-03-06", "close": 0.052, "volume": 378748.0}, {"date": "2023-03-07", "close": 0.052, "volume": 91875.0}, {"date": "2023-03-08", "close": 0.052, "volume": 105988.0}, {"date": "2023-03-09", "close": 0.052, "volume": 1191039.0}, {"date": "2023-03-10", "close": 0.044, "volume": 965098.0}, {"date": "2023-03-13", "close": 0.044, "volume": 282390.0}, {"date": "2023-03-14", "close": 0.048, "volume": 134850.0}, {"date": "2023-03-15", "close": 0.044, "volume": 292003.0}, {"date": "2023-03-16", "close": 0.048, "volume": 576521.0}, {"date": "2023-03-17", "close": 0.048, "volume": 775218.0}, {"date": "2023-03-20", "close": 0.048, "volume": 679118.0}, {"date": "2023-03-21", "close": 0.048, "volume": 725609.0}, {"date": "2023-03-22", "close": 0.048, "volume": 660684.0}, {"date": "2023-03-23", "close": 0.044, "volume": 144291.0}, {"date": "2023-03-24", "close": 0.044, "volume": 906856.0}, {"date": "2023-03-27", "close": 0.048, "volume": 599061.0}, {"date": "2023-03-28", "close": 0.048, "volume": 640117.0}, {"date": "2023-03-29", "close": 0.048, "volume": 467823.0}, {"date": "2023-03-30", "close": 0.044, "volume": 242534.0}, {"date": "2023-03-31", "close": 0.048, "volume": 272545.0}, {"date": "2023-04-03", "close": 0.044, "volume": 826010.0}, {"date": "2023-04-04", "close": 0.048, "volume": 736415.0}, {"date": "2023-04-05", "close": 0.044, "volume": 506417.0}, {"date": "2023-04-06", "close": 0.048, "volume": 351089.0}, {"date": "2023-04-11", "close": 0.052, "volume": 3505208.0}, {"date": "2023-04-12", "close": 0.052, "volume": 454473.0}, {"date": "2023-04-13", "close": 0.052, "volume": 1467661.0}, {"date": "2023-04-14", "close": 0.06, "volume": 1849738.0}, {"date": "2023-04-17", "close": 0.056, "volume": 1069097.0}, {"date": "2023-04-18", "close": 0.052, "volume": 397843.0}, {"date": "2023-04-19", "close": 0.052, "volume": 239455.0}, {"date": "2023-04-20", "close": 0.056, "volume": 960133.0}, {"date": "2023-04-24", "close": 0.052, "volume": 1453946.0}, {"date": "2023-04-26", "close": 0.048, "volume": 1918913.0}, {"date": "2023-04-27", "close": 0.048, "volume": 894108.0}, {"date": "2023-04-28", "close": 0.044, "volume": 629790.0}, {"date": "2023-05-01", "close": 0.044, "volume": 1394204.0}, {"date": "2023-05-02", "close": 0.044, "volume": 684750.0}, {"date": "2023-05-03", "close": 0.044, "volume": 249672.0}, {"date": "2023-05-04", "close": 0.048, "volume": 725823.0}, {"date": "2023-05-05", "close": 0.04, "volume": 130547.0}, {"date": "2023-05-08", "close": 0.04, "volume": 515766.0}, {"date": "2023-05-09", "close": 0.044, "volume": 1544063.0}, {"date": "2023-05-10", "close": 0.044, "volume": 243707.0}, {"date": "2023-05-11", "close": 0.048, "volume": 13389.0}, {"date": "2023-05-12", "close": 0.048, "volume": 252335.0}, {"date": "2023-05-15", "close": 0.048, "volume": 454331.0}, {"date": "2023-05-16", "close": 0.052, "volume": 1222990.0}, {"date": "2023-05-17", "close": 0.048, "volume": 314248.0}, {"date": "2023-05-18", "close": 0.052, "volume": 738192.0}, {"date": "2023-05-19", "close": 0.052, "volume": 422719.0}, {"date": "2023-05-22", "close": 0.052, "volume": 622189.0}, {"date": "2023-05-23", "close": 0.048, "volume": 173750.0}, {"date": "2023-05-24", "close": 0.048, "volume": 1192097.0}, {"date": "2023-05-25", "close": 0.048, "volume": 365651.0}, {"date": "2023-05-26", "close": 0.052, "volume": 189822.0}, {"date": "2023-05-29", "close": 0.044, "volume": 721550.0}, {"date": "2023-05-30", "close": 0.044, "volume": 101700.0}, {"date": "2023-05-31", "close": 0.048, "volume": 154702.0}, {"date": "2023-06-01", "close": 0.048, "volume": 53038.0}, {"date": "2023-06-02", "close": 0.044, "volume": 413618.0}, {"date": "2023-06-05", "close": 0.048, "volume": 207359.0}, {"date": "2023-06-06", "close": 0.048, "volume": 84518.0}, {"date": "2023-06-07", "close": 0.044, "volume": 904708.0}, {"date": "2023-06-13", "close": 0.04, "volume": 5635680.0}, {"date": "2023-06-14", "close": 0.04, "volume": 1596384.0}, {"date": "2023-06-15", "close": 0.036, "volume": 5176355.0}, {"date": "2023-06-16", "close": 0.036, "volume": 3881393.0}, {"date": "2023-06-19", "close": 0.036, "volume": 1252919.0}, {"date": "2023-06-20", "close": 0.032, "volume": 1412181.0}, {"date": "2023-06-21", "close": 0.032, "volume": 260016.0}, {"date": "2023-06-22", "close": 0.036, "volume": 293690.0}, {"date": "2023-06-23", "close": 0.036, "volume": 1479513.0}, {"date": "2023-06-26", "close": 0.032, "volume": 970431.0}, {"date": "2023-06-27", "close": 0.032, "volume": 645547.0}, {"date": "2023-06-28", "close": 0.032, "volume": 1596825.0}, {"date": "2023-06-29", "close": 0.032, "volume": 904793.0}, {"date": "2023-06-30", "close": 0.032, "volume": 1264136.0}, {"date": "2023-07-03", "close": 0.036, "volume": 250303.0}, {"date": "2023-07-04", "close": 0.032, "volume": 386587.0}, {"date": "2023-07-05", "close": 0.032, "volume": 1193139.0}, {"date": "2023-07-06", "close": 0.032, "volume": 275289.0}, {"date": "2023-07-07", "close": 0.032, "volume": 892795.0}, {"date": "2023-07-10", "close": 0.036, "volume": 13505321.0}, {"date": "2023-07-11", "close": 0.036, "volume": 5664594.0}, {"date": "2023-07-12", "close": 0.036, "volume": 567577.0}, {"date": "2023-07-13", "close": 0.036, "volume": 622982.0}, {"date": "2023-07-14", "close": 0.04, "volume": 1089103.0}, {"date": "2023-07-17", "close": 0.04, "volume": 821342.0}, {"date": "2023-07-18", "close": 0.036, "volume": 4316658.0}, {"date": "2023-07-19", "close": 0.04, "volume": 4129589.0}, {"date": "2023-07-20", "close": 0.04, "volume": 2341236.0}, {"date": "2023-07-21", "close": 0.04, "volume": 1122280.0}, {"date": "2023-07-24", "close": 0.042, "volume": 769507.0}, {"date": "2023-07-25", "close": 0.04, "volume": 1644680.0}, {"date": "2023-07-26", "close": 0.036, "volume": 133060.0}, {"date": "2023-07-27", "close": 0.04, "volume": 412021.0}, {"date": "2023-07-28", "close": 0.036, "volume": 2892538.0}, {"date": "2023-07-31", "close": 0.036, "volume": 259847.0}, {"date": "2023-08-01", "close": 0.032, "volume": 93843.0}, {"date": "2023-08-02", "close": 0.034, "volume": 369626.0}, {"date": "2023-08-03", "close": 0.036, "volume": 55556.0}, {"date": "2023-08-04", "close": 0.036, "volume": 69708.0}, {"date": "2023-08-07", "close": 0.036, "volume": 112397.0}, {"date": "2023-08-08", "close": 0.032, "volume": 960250.0}, {"date": "2023-08-09", "close": 0.032, "volume": 151538.0}, {"date": "2023-08-10", "close": 0.032, "volume": 33448.0}, {"date": "2023-08-11", "close": 0.036, "volume": 5327230.0}, {"date": "2023-08-14", "close": 0.032, "volume": 558681.0}, {"date": "2023-08-15", "close": 0.032, "volume": 180843.0}, {"date": "2023-08-16", "close": 0.03, "volume": 596560.0}, {"date": "2023-08-17", "close": 0.032, "volume": 584194.0}, {"date": "2023-08-18", "close": 0.032, "volume": 154230.0}, {"date": "2023-08-21", "close": 0.032, "volume": 562823.0}, {"date": "2023-08-22", "close": 0.028, "volume": 192882.0}, {"date": "2023-08-23", "close": 0.03, "volume": 485982.0}, {"date": "2023-08-24", "close": 0.032, "volume": 18959.0}, {"date": "2023-08-25", "close": 0.028, "volume": 115060.0}, {"date": "2023-08-28", "close": 0.028, "volume": 360729.0}, {"date": "2023-08-29", "close": 0.03, "volume": 86447.0}, {"date": "2023-08-30", "close": 0.028, "volume": 390928.0}, {"date": "2023-08-31", "close": 0.03, "volume": 580248.0}, {"date": "2023-09-01", "close": 0.028, "volume": 409981.0}, {"date": "2023-09-07", "close": 0.028, "volume": 3447701.0}, {"date": "2023-09-08", "close": 0.028, "volume": 413914.0}, {"date": "2023-09-11", "close": 0.032, "volume": 869374.0}, {"date": "2023-09-12", "close": 0.032, "volume": 3289133.0}, {"date": "2023-09-13", "close": 0.036, "volume": 662729.0}, {"date": "2023-09-14", "close": 0.04, "volume": 1236135.0}, {"date": "2023-09-15", "close": 0.036, "volume": 719876.0}, {"date": "2023-09-18", "close": 0.036, "volume": 849824.0}, {"date": "2023-09-19", "close": 0.036, "volume": 409885.0}, {"date": "2023-09-20", "close": 0.028, "volume": 2342381.0}, {"date": "2023-09-21", "close": 0.036, "volume": 641829.0}, {"date": "2023-09-22", "close": 0.032, "volume": 144210.0}, {"date": "2023-09-25", "close": 0.032, "volume": 209599.0}, {"date": "2023-09-26", "close": 0.032, "volume": 216263.0}, {"date": "2023-09-27", "close": 0.04, "volume": 1713050.0}, {"date": "2023-09-28", "close": 0.04, "volume": 1038278.0}, {"date": "2023-09-29", "close": 0.04, "volume": 1251489.0}, {"date": "2023-10-02", "close": 0.036, "volume": 512185.0}, {"date": "2023-10-03", "close": 0.036, "volume": 2417870.0}, {"date": "2023-10-04", "close": 0.04, "volume": 1118406.0}, {"date": "2023-10-05", "close": 0.04, "volume": 2028613.0}, {"date": "2023-10-06", "close": 0.04, "volume": 2800154.0}, {"date": "2023-10-09", "close": 0.044, "volume": 1445641.0}, {"date": "2023-10-10", "close": 0.048, "volume": 2310270.0}, {"date": "2023-10-11", "close": 0.048, "volume": 1033882.0}, {"date": "2023-10-12", "close": 0.052, "volume": 1556071.0}, {"date": "2023-10-13", "close": 0.052, "volume": 1860888.0}, {"date": "2023-10-16", "close": 0.052, "volume": 2105834.0}, {"date": "2023-10-17", "close": 0.056, "volume": 4209782.0}, {"date": "2023-10-18", "close": 0.044, "volume": 3152173.0}, {"date": "2023-10-19", "close": 0.052, "volume": 1269252.0}, {"date": "2023-10-20", "close": 0.056, "volume": 1343693.0}, {"date": "2023-10-23", "close": 0.052, "volume": 907642.0}, {"date": "2023-10-24", "close": 0.052, "volume": 1267389.0}, {"date": "2023-10-25", "close": 0.044, "volume": 1427571.0}, {"date": "2023-10-26", "close": 0.048, "volume": 2863397.0}, {"date": "2023-10-27", "close": 0.044, "volume": 481473.0}, {"date": "2023-10-30", "close": 0.044, "volume": 1188426.0}, {"date": "2023-10-31", "close": 0.04, "volume": 4150739.0}, {"date": "2023-11-01", "close": 0.044, "volume": 828272.0}, {"date": "2023-11-02", "close": 0.04, "volume": 1639657.0}, {"date": "2023-11-03", "close": 0.036, "volume": 2232397.0}, {"date": "2023-11-06", "close": 0.036, "volume": 2036065.0}, {"date": "2023-11-07", "close": 0.036, "volume": 602596.0}, {"date": "2023-11-08", "close": 0.04, "volume": 1973388.0}, {"date": "2023-11-09", "close": 0.04, "volume": 654751.0}, {"date": "2023-11-10", "close": 0.04, "volume": 1295002.0}, {"date": "2023-11-13", "close": 0.036, "volume": 1221593.0}, {"date": "2023-11-14", "close": 0.04, "volume": 703589.0}, {"date": "2023-11-15", "close": 0.044, "volume": 1982174.0}, {"date": "2023-11-16", "close": 0.044, "volume": 830888.0}, {"date": "2023-11-17", "close": 0.044, "volume": 1526553.0}, {"date": "2023-11-20", "close": 0.044, "volume": 567342.0}, {"date": "2023-11-21", "close": 0.048, "volume": 1538174.0}, {"date": "2023-11-22", "close": 0.044, "volume": 570771.0}, {"date": "2023-11-23", "close": 0.046, "volume": 26015.0}, {"date": "2023-11-24", "close": 0.048, "volume": 1300940.0}, {"date": "2023-11-27", "close": 0.048, "volume": 4186053.0}, {"date": "2023-11-28", "close": 0.052, "volume": 1567102.0}, {"date": "2023-11-29", "close": 0.048, "volume": 1046309.0}, {"date": "2023-11-30", "close": 0.056, "volume": 458631.0}, {"date": "2023-12-01", "close": 0.048, "volume": 430295.0}, {"date": "2023-12-04", "close": 0.05, "volume": 114976.0}, {"date": "2023-12-05", "close": 0.048, "volume": 273077.0}, {"date": "2023-12-06", "close": 0.048, "volume": 454348.0}, {"date": "2023-12-07", "close": 0.052, "volume": 538905.0}, {"date": "2023-12-08", "close": 0.052, "volume": 268809.0}, {"date": "2023-12-11", "close": 0.052, "volume": 979842.0}, {"date": "2023-12-12", "close": 0.048, "volume": 608989.0}, {"date": "2023-12-13", "close": 0.048, "volume": 298001.0}, {"date": "2023-12-14", "close": 0.048, "volume": 708921.0}, {"date": "2023-12-15", "close": 0.048, "volume": 423258.0}, {"date": "2023-12-18", "close": 0.048, "volume": 470153.0}, {"date": "2023-12-19", "close": 0.048, "volume": 1556543.0}, {"date": "2023-12-20", "close": 0.048, "volume": 450037.0}, {"date": "2023-12-21", "close": 0.052, "volume": 429352.0}, {"date": "2023-12-22", "close": 0.048, "volume": 1090459.0}, {"date": "2023-12-27", "close": 0.052, "volume": 2700951.0}, {"date": "2023-12-28", "close": 0.056, "volume": 3088978.0}, {"date": "2023-12-29", "close": 0.052, "volume": 300521.0}, {"date": "2024-01-02", "close": 0.056, "volume": 448943.0}, {"date": "2024-01-03", "close": 0.052, "volume": 391843.0}, {"date": "2024-01-04", "close": 0.054, "volume": 4253.0}, {"date": "2024-01-05", "close": 0.052, "volume": 1093056.0}, {"date": "2024-01-08", "close": 0.052, "volume": 358199.0}, {"date": "2024-01-09", "close": 0.052, "volume": 160101.0}, {"date": "2024-01-10", "close": 0.056, "volume": 1747792.0}, {"date": "2024-01-11", "close": 0.052, "volume": 282171.0}, {"date": "2024-01-12", "close": 0.056, "volume": 488979.0}, {"date": "2024-01-15", "close": 0.056, "volume": 952885.0}, {"date": "2024-01-16", "close": 0.056, "volume": 810698.0}, {"date": "2024-01-17", "close": 0.056, "volume": 332395.0}, {"date": "2024-01-18", "close": 0.056, "volume": 1278864.0}, {"date": "2024-01-19", "close": 0.056, "volume": 50655.0}, {"date": "2024-01-29", "close": 0.048, "volume": 602165.0}, {"date": "2024-01-30", "close": 0.06, "volume": 5186641.0}, {"date": "2024-01-31", "close": 0.06, "volume": 5038911.0}, {"date": "2024-02-01", "close": 0.072, "volume": 4863016.0}, {"date": "2024-02-02", "close": 0.068, "volume": 839320.0}, {"date": "2024-02-05", "close": 0.068, "volume": 1281964.0}, {"date": "2024-02-06", "close": 0.064, "volume": 1432017.0}, {"date": "2024-02-07", "close": 0.06, "volume": 1982238.0}, {"date": "2024-02-08", "close": 0.056, "volume": 372136.0}, {"date": "2024-02-09", "close": 0.052, "volume": 36031.0}, {"date": "2024-02-12", "close": 0.048, "volume": 4249565.0}, {"date": "2024-02-13", "close": 0.052, "volume": 971063.0}, {"date": "2024-02-14", "close": 0.048, "volume": 501844.0}, {"date": "2024-02-15", "close": 0.048, "volume": 437768.0}, {"date": "2024-02-16", "close": 0.048, "volume": 386097.0}, {"date": "2024-02-19", "close": 0.052, "volume": 334419.0}, {"date": "2024-02-20", "close": 0.052, "volume": 995874.0}, {"date": "2024-02-21", "close": 0.048, "volume": 191066.0}, {"date": "2024-02-22", "close": 0.048, "volume": 581340.0}, {"date": "2024-02-23", "close": 0.052, "volume": 1119850.0}, {"date": "2024-02-26", "close": 0.048, "volume": 675425.0}, {"date": "2024-02-27", "close": 0.048, "volume": 700039.0}, {"date": "2024-02-28", "close": 0.048, "volume": 867946.0}, {"date": "2024-02-29", "close": 0.048, "volume": 55505.0}, {"date": "2024-03-01", "close": 0.052, "volume": 359702.0}, {"date": "2024-03-04", "close": 0.052, "volume": 222234.0}, {"date": "2024-03-05", "close": 0.048, "volume": 293662.0}, {"date": "2024-03-06", "close": 0.048, "volume": 679960.0}, {"date": "2024-03-07", "close": 0.048, "volume": 265736.0}, {"date": "2024-03-08", "close": 0.052, "volume": 495076.0}, {"date": "2024-03-11", "close": 0.052, "volume": 645699.0}, {"date": "2024-03-12", "close": 0.048, "volume": 168876.0}, {"date": "2024-03-13", "close": 0.044, "volume": 241971.0}, {"date": "2024-03-14", "close": 0.048, "volume": 343265.0}, {"date": "2024-03-15", "close": 0.044, "volume": 223532.0}, {"date": "2024-03-18", "close": 0.046, "volume": 757685.0}, {"date": "2024-03-19", "close": 0.046, "volume": 554715.0}, {"date": "2024-03-20", "close": 0.04, "volume": 3482127.0}, {"date": "2024-03-21", "close": 0.04, "volume": 775972.0}, {"date": "2024-03-22", "close": 0.044, "volume": 619470.0}, {"date": "2024-03-25", "close": 0.04, "volume": 112070.0}, {"date": "2024-03-26", "close": 0.048, "volume": 953337.0}, {"date": "2024-03-27", "close": 0.048, "volume": 616845.0}, {"date": "2024-03-28", "close": 0.048, "volume": 487166.0}, {"date": "2024-04-02", "close": 0.044, "volume": 289043.0}, {"date": "2024-04-03", "close": 0.044, "volume": 456345.0}, {"date": "2024-04-04", "close": 0.044, "volume": 288728.0}, {"date": "2024-04-05", "close": 0.042, "volume": 580947.0}, {"date": "2024-04-08", "close": 0.04, "volume": 312405.0}, {"date": "2024-04-09", "close": 0.04, "volume": 179903.0}, {"date": "2024-04-10", "close": 0.044, "volume": 1166663.0}, {"date": "2024-04-11", "close": 0.042, "volume": 113935.0}, {"date": "2024-04-12", "close": 0.04, "volume": 16886.0}, {"date": "2024-04-15", "close": 0.04, "volume": 342612.0}, {"date": "2024-04-16", "close": 0.042, "volume": 172995.0}, {"date": "2024-04-17", "close": 0.04, "volume": 286837.0}, {"date": "2024-04-18", "close": 0.04, "volume": 2785528.0}, {"date": "2024-04-19", "close": 0.036, "volume": 2172795.0}, {"date": "2024-04-22", "close": 0.036, "volume": 110253.0}, {"date": "2024-04-23", "close": 0.04, "volume": 93523.0}, {"date": "2024-04-24", "close": 0.036, "volume": 61063.0}, {"date": "2024-04-26", "close": 0.038, "volume": 204194.0}, {"date": "2024-04-29", "close": 0.04, "volume": 83401.0}, {"date": "2024-04-30", "close": 0.036, "volume": 3097996.0}, {"date": "2024-05-01", "close": 0.036, "volume": 809905.0}, {"date": "2024-05-02", "close": 0.036, "volume": 371888.0}, {"date": "2024-05-03", "close": 0.032, "volume": 312830.0}, {"date": "2024-05-06", "close": 0.036, "volume": 265.0}, {"date": "2024-05-07", "close": 0.032, "volume": 1592182.0}, {"date": "2024-05-08", "close": 0.032, "volume": 719075.0}, {"date": "2024-05-09", "close": 0.032, "volume": 109476.0}, {"date": "2024-05-10", "close": 0.036, "volume": 990566.0}, {"date": "2024-05-13", "close": 0.032, "volume": 785408.0}, {"date": "2024-05-14", "close": 0.032, "volume": 128954.0}, {"date": "2024-05-15", "close": 0.032, "volume": 789521.0}, {"date": "2024-05-16", "close": 0.032, "volume": 175084.0}, {"date": "2024-05-17", "close": 0.036, "volume": 4.0}, {"date": "2024-05-20", "close": 0.032, "volume": 1128503.0}, {"date": "2024-05-21", "close": 0.028, "volume": 127186.0}, {"date": "2024-05-22", "close": 0.032, "volume": 40394.0}, {"date": "2024-05-23", "close": 0.028, "volume": 337672.0}, {"date": "2024-05-24", "close": 0.028, "volume": 745119.0}, {"date": "2024-05-27", "close": 0.028, "volume": 762098.0}, {"date": "2024-05-28", "close": 0.028, "volume": 57216.0}, {"date": "2024-05-29", "close": 0.032, "volume": 749612.0}, {"date": "2024-05-30", "close": 0.032, "volume": 358780.0}, {"date": "2024-05-31", "close": 0.032, "volume": 695308.0}, {"date": "2024-06-03", "close": 0.028, "volume": 330633.0}, {"date": "2024-06-04", "close": 0.032, "volume": 896139.0}, {"date": "2024-06-05", "close": 0.028, "volume": 293786.0}, {"date": "2024-06-06", "close": 0.032, "volume": 496143.0}, {"date": "2024-06-07", "close": 0.028, "volume": 141702.0}, {"date": "2024-06-11", "close": 0.032, "volume": 165142.0}, {"date": "2024-06-12", "close": 0.028, "volume": 92807.0}, {"date": "2024-06-13", "close": 0.032, "volume": 290516.0}, {"date": "2024-06-14", "close": 0.032, "volume": 106834.0}, {"date": "2024-06-17", "close": 0.024, "volume": 3428414.0}, {"date": "2024-06-18", "close": 0.028, "volume": 135739.0}, {"date": "2024-06-19", "close": 0.028, "volume": 118412.0}, {"date": "2024-06-20", "close": 0.028, "volume": 348901.0}, {"date": "2024-06-21", "close": 0.024, "volume": 37490.0}, {"date": "2024-06-24", "close": 0.028, "volume": 2972656.0}, {"date": "2024-06-25", "close": 0.024, "volume": 2026904.0}, {"date": "2024-06-26", "close": 0.024, "volume": 1261966.0}, {"date": "2024-06-27", "close": 0.028, "volume": 3174874.0}, {"date": "2024-06-28", "close": 0.032, "volume": 2953449.0}, {"date": "2024-07-01", "close": 0.032, "volume": 774169.0}, {"date": "2024-07-02", "close": 0.028, "volume": 11122.0}, {"date": "2024-07-03", "close": 0.028, "volume": 750641.0}, {"date": "2024-07-04", "close": 0.028, "volume": 388872.0}, {"date": "2024-07-05", "close": 0.032, "volume": 2276582.0}, {"date": "2024-07-08", "close": 0.032, "volume": 1202357.0}, {"date": "2024-07-09", "close": 0.032, "volume": 164787.0}, {"date": "2024-07-10", "close": 0.028, "volume": 17429.0}, {"date": "2024-07-11", "close": 0.028, "volume": 927329.0}, {"date": "2024-07-12", "close": 0.028, "volume": 86703.0}, {"date": "2024-07-16", "close": 0.032, "volume": 2509159.0}, {"date": "2024-07-17", "close": 0.036, "volume": 485792.0}, {"date": "2024-07-18", "close": 0.032, "volume": 297097.0}, {"date": "2024-07-19", "close": 0.036, "volume": 78836.0}, {"date": "2024-07-22", "close": 0.032, "volume": 154067.0}, {"date": "2024-07-23", "close": 0.036, "volume": 2442238.0}, {"date": "2024-07-24", "close": 0.036, "volume": 186306.0}, {"date": "2024-07-25", "close": 0.036, "volume": 703593.0}, {"date": "2024-07-26", "close": 0.036, "volume": 332392.0}, {"date": "2024-07-29", "close": 0.036, "volume": 163493.0}, {"date": "2024-07-30", "close": 0.036, "volume": 31559.0}, {"date": "2024-07-31", "close": 0.04, "volume": 5443435.0}, {"date": "2024-08-01", "close": 0.04, "volume": 465137.0}, {"date": "2024-08-02", "close": 0.036, "volume": 163910.0}, {"date": "2024-08-05", "close": 0.036, "volume": 379997.0}, {"date": "2024-08-06", "close": 0.044, "volume": 1016342.0}, {"date": "2024-08-07", "close": 0.044, "volume": 123738.0}, {"date": "2024-08-08", "close": 0.044, "volume": 21930.0}, {"date": "2024-08-09", "close": 0.036, "volume": 2346896.0}, {"date": "2024-08-12", "close": 0.04, "volume": 486279.0}, {"date": "2024-08-13", "close": 0.04, "volume": 371705.0}, {"date": "2024-08-14", "close": 0.04, "volume": 102589.0}, {"date": "2024-08-15", "close": 0.04, "volume": 441498.0}, {"date": "2024-08-16", "close": 0.032, "volume": 1327465.0}, {"date": "2024-08-19", "close": 0.04, "volume": 354623.0}, {"date": "2024-08-20", "close": 0.036, "volume": 825867.0}, {"date": "2024-08-21", "close": 0.036, "volume": 1143185.0}, {"date": "2024-08-22", "close": 0.036, "volume": 1187339.0}, {"date": "2024-08-23", "close": 0.036, "volume": 89618.0}, {"date": "2024-08-26", "close": 0.036, "volume": 413914.0}, {"date": "2024-08-27", "close": 0.032, "volume": 511966.0}, {"date": "2024-08-28", "close": 0.036, "volume": 117090.0}, {"date": "2024-08-29", "close": 0.036, "volume": 521910.0}, {"date": "2024-08-30", "close": 0.036, "volume": 1135360.0}, {"date": "2024-09-02", "close": 0.036, "volume": 199534.0}, {"date": "2024-09-03", "close": 0.04, "volume": 182000.0}, {"date": "2024-09-04", "close": 0.04, "volume": 39553.0}, {"date": "2024-09-05", "close": 0.04, "volume": 86456.0}, {"date": "2024-09-06", "close": 0.04, "volume": 218999.0}, {"date": "2024-09-09", "close": 0.04, "volume": 106568.0}, {"date": "2024-09-10", "close": 0.038, "volume": 65132.0}, {"date": "2024-09-12", "close": 0.036, "volume": 874396.0}, {"date": "2024-09-13", "close": 0.04, "volume": 57837.0}, {"date": "2024-09-16", "close": 0.036, "volume": 369150.0}, {"date": "2024-09-17", "close": 0.044, "volume": 1143334.0}, {"date": "2024-09-18", "close": 0.04, "volume": 117175.0}, {"date": "2024-09-19", "close": 0.044, "volume": 223521.0}, {"date": "2024-09-20", "close": 0.04, "volume": 20387.0}, {"date": "2024-09-23", "close": 0.04, "volume": 767556.0}, {"date": "2024-09-24", "close": 0.038, "volume": 13674.0}, {"date": "2024-09-25", "close": 0.04, "volume": 104573.0}, {"date": "2024-09-26", "close": 0.04, "volume": 4404532.0}, {"date": "2024-09-27", "close": 0.044, "volume": 86432.0}, {"date": "2024-09-30", "close": 0.04, "volume": 420379.0}, {"date": "2024-10-01", "close": 0.048, "volume": 486019.0}, {"date": "2024-10-02", "close": 0.044, "volume": 1110169.0}, {"date": "2024-10-03", "close": 0.04, "volume": 730701.0}, {"date": "2024-10-04", "close": 0.044, "volume": 1919304.0}, {"date": "2024-10-07", "close": 0.048, "volume": 556789.0}, {"date": "2024-10-08", "close": 0.044, "volume": 477597.0}, {"date": "2024-10-09", "close": 0.048, "volume": 980855.0}, {"date": "2024-10-10", "close": 0.048, "volume": 735125.0}, {"date": "2024-10-11", "close": 0.044, "volume": 277439.0}, {"date": "2024-10-14", "close": 0.044, "volume": 639996.0}, {"date": "2024-10-15", "close": 0.044, "volume": 1000649.0}, {"date": "2024-10-16", "close": 0.048, "volume": 2997209.0}, {"date": "2024-10-17", "close": 0.052, "volume": 547100.0}, {"date": "2024-10-18", "close": 0.048, "volume": 136085.0}, {"date": "2024-10-21", "close": 0.052, "volume": 2074816.0}, {"date": "2024-10-22", "close": 0.056, "volume": 927994.0}, {"date": "2024-10-23", "close": 0.056, "volume": 1324483.0}, {"date": "2024-10-24", "close": 0.052, "volume": 175011.0}, {"date": "2024-10-25", "close": 0.048, "volume": 139870.0}, {"date": "2024-10-28", "close": 0.052, "volume": 1190757.0}, {"date": "2024-10-29", "close": 0.048, "volume": 205556.0}, {"date": "2024-10-30", "close": 0.048, "volume": 531872.0}, {"date": "2024-10-31", "close": 0.044, "volume": 2788527.0}, {"date": "2024-11-01", "close": 0.04, "volume": 298169.0}, {"date": "2024-11-04", "close": 0.044, "volume": 316972.0}, {"date": "2024-11-05", "close": 0.044, "volume": 739970.0}, {"date": "2024-11-06", "close": 0.044, "volume": 776410.0}, {"date": "2024-11-07", "close": 0.048, "volume": 393422.0}, {"date": "2024-11-08", "close": 0.044, "volume": 475219.0}, {"date": "2024-11-11", "close": 0.048, "volume": 2262888.0}, {"date": "2024-11-12", "close": 0.048, "volume": 581989.0}, {"date": "2024-11-13", "close": 0.044, "volume": 625800.0}, {"date": "2024-11-14", "close": 0.048, "volume": 183105.0}, {"date": "2024-11-15", "close": 0.048, "volume": 213501.0}, {"date": "2024-11-18", "close": 0.044, "volume": 26613.0}, {"date": "2024-11-19", "close": 0.044, "volume": 1919200.0}, {"date": "2024-11-20", "close": 0.044, "volume": 2402723.0}, {"date": "2024-11-21", "close": 0.044, "volume": 600380.0}, {"date": "2024-11-22", "close": 0.04, "volume": 384613.0}, {"date": "2024-11-25", "close": 0.044, "volume": 909290.0}, {"date": "2024-11-26", "close": 0.04, "volume": 1393712.0}, {"date": "2024-11-27", "close": 0.04, "volume": 419635.0}, {"date": "2024-11-28", "close": 0.044, "volume": 151328.0}, {"date": "2024-11-29", "close": 0.04, "volume": 1233314.0}, {"date": "2024-12-02", "close": 0.04, "volume": 361290.0}, {"date": "2024-12-03", "close": 0.04, "volume": 147279.0}, {"date": "2024-12-04", "close": 0.04, "volume": 223401.0}, {"date": "2024-12-05", "close": 0.036, "volume": 157569.0}, {"date": "2024-12-06", "close": 0.04, "volume": 133.0}, {"date": "2024-12-09", "close": 0.036, "volume": 169985.0}, {"date": "2024-12-10", "close": 0.04, "volume": 96595.0}, {"date": "2024-12-11", "close": 0.036, "volume": 54065.0}, {"date": "2024-12-12", "close": 0.04, "volume": 553644.0}, {"date": "2024-12-13", "close": 0.036, "volume": 249390.0}, {"date": "2024-12-16", "close": 0.04, "volume": 290777.0}, {"date": "2024-12-17", "close": 0.04, "volume": 116636.0}, {"date": "2024-12-18", "close": 0.04, "volume": 222408.0}, {"date": "2024-12-19", "close": 0.036, "volume": 297898.0}, {"date": "2024-12-20", "close": 0.04, "volume": 3256994.0}, {"date": "2024-12-23", "close": 0.036, "volume": 317196.0}, {"date": "2024-12-24", "close": 0.04, "volume": 238798.0}, {"date": "2024-12-27", "close": 0.04, "volume": 2475.0}, {"date": "2024-12-30", "close": 0.036, "volume": 154879.0}, {"date": "2025-01-02", "close": 0.04, "volume": 3400.0}, {"date": "2025-01-03", "close": 0.036, "volume": 1447652.0}, {"date": "2025-01-06", "close": 0.036, "volume": 95049.0}, {"date": "2025-01-07", "close": 0.036, "volume": 177942.0}, {"date": "2025-01-08", "close": 0.036, "volume": 146731.0}, {"date": "2025-01-09", "close": 0.036, "volume": 695417.0}, {"date": "2025-01-10", "close": 0.036, "volume": 275604.0}, {"date": "2025-01-13", "close": 0.036, "volume": 341028.0}, {"date": "2025-01-14", "close": 0.04, "volume": 809382.0}, {"date": "2025-01-15", "close": 0.04, "volume": 188258.0}, {"date": "2025-01-16", "close": 0.04, "volume": 996115.0}, {"date": "2025-01-17", "close": 0.04, "volume": 119768.0}, {"date": "2025-01-20", "close": 0.038, "volume": 107365.0}, {"date": "2025-01-21", "close": 0.04, "volume": 152119.0}, {"date": "2025-01-22", "close": 0.04, "volume": 339981.0}, {"date": "2025-01-23", "close": 0.04, "volume": 67855.0}, {"date": "2025-01-24", "close": 0.04, "volume": 2135018.0}, {"date": "2025-01-28", "close": 0.04, "volume": 929998.0}, {"date": "2025-01-29", "close": 0.04, "volume": 9735.0}, {"date": "2025-01-30", "close": 0.04, "volume": 144876.0}, {"date": "2025-01-31", "close": 0.04, "volume": 574487.0}, {"date": "2025-02-03", "close": 0.036, "volume": 3444079.0}, {"date": "2025-02-04", "close": 0.036, "volume": 663677.0}, {"date": "2025-02-05", "close": 0.032, "volume": 2318094.0}, {"date": "2025-02-06", "close": 0.036, "volume": 1552239.0}, {"date": "2025-02-07", "close": 0.032, "volume": 1278431.0}, {"date": "2025-02-10", "close": 0.032, "volume": 255628.0}, {"date": "2025-02-11", "close": 0.032, "volume": 65359.0}, {"date": "2025-02-12", "close": 0.036, "volume": 176072.0}, {"date": "2025-02-13", "close": 0.032, "volume": 151734.0}, {"date": "2025-02-14", "close": 0.032, "volume": 102336.0}, {"date": "2025-02-17", "close": 0.032, "volume": 1023565.0}, {"date": "2025-02-18", "close": 0.036, "volume": 886655.0}, {"date": "2025-02-19", "close": 0.032, "volume": 40341.0}, {"date": "2025-02-20", "close": 0.036, "volume": 7375.0}, {"date": "2025-02-21", "close": 0.032, "volume": 219325.0}, {"date": "2025-02-24", "close": 0.036, "volume": 2785608.0}, {"date": "2025-02-25", "close": 0.036, "volume": 1016211.0}, {"date": "2025-02-26", "close": 0.036, "volume": 258487.0}, {"date": "2025-02-27", "close": 0.032, "volume": 277500.0}, {"date": "2025-02-28", "close": 0.036, "volume": 10815.0}, {"date": "2025-03-03", "close": 0.032, "volume": 76389.0}, {"date": "2025-03-04", "close": 0.036, "volume": 17340.0}, {"date": "2025-03-05", "close": 0.036, "volume": 182846.0}, {"date": "2025-03-06", "close": 0.032, "volume": 24664.0}, {"date": "2025-03-07", "close": 0.032, "volume": 445540.0}, {"date": "2025-03-10", "close": 0.032, "volume": 1652498.0}, {"date": "2025-03-11", "close": 0.036, "volume": 633111.0}, {"date": "2025-03-12", "close": 0.036, "volume": 139594.0}, {"date": "2025-03-13", "close": 0.032, "volume": 304967.0}, {"date": "2025-03-14", "close": 0.032, "volume": 22500.0}, {"date": "2025-03-17", "close": 0.028, "volume": 1181670.0}, {"date": "2025-03-18", "close": 0.032, "volume": 235750.0}, {"date": "2025-03-19", "close": 0.032, "volume": 257842.0}, {"date": "2025-03-20", "close": 0.032, "volume": 882174.0}, {"date": "2025-03-21", "close": 0.032, "volume": 321696.0}, {"date": "2025-03-24", "close": 0.032, "volume": 494250.0}, {"date": "2025-03-25", "close": 0.032, "volume": 995968.0}, {"date": "2025-03-26", "close": 0.03, "volume": 43365.0}, {"date": "2025-03-27", "close": 0.028, "volume": 82549.0}, {"date": "2025-03-28", "close": 0.028, "volume": 41060.0}, {"date": "2025-03-31", "close": 0.028, "volume": 281207.0}, {"date": "2025-04-01", "close": 0.028, "volume": 50000.0}, {"date": "2025-04-02", "close": 0.03, "volume": 42857.0}, {"date": "2025-04-03", "close": 0.028, "volume": 409154.0}, {"date": "2025-04-04", "close": 0.028, "volume": 66752.0}, {"date": "2025-04-07", "close": 0.028, "volume": 1726040.0}, {"date": "2025-04-08", "close": 0.024, "volume": 3339293.0}, {"date": "2025-04-09", "close": 0.024, "volume": 3324904.0}, {"date": "2025-04-10", "close": 0.028, "volume": 112525.0}, {"date": "2025-04-11", "close": 0.028, "volume": 25731.0}, {"date": "2025-04-14", "close": 0.028, "volume": 171298.0}, {"date": "2025-04-15", "close": 0.024, "volume": 855026.0}, {"date": "2025-04-16", "close": 0.026, "volume": 4270.0}, {"date": "2025-04-17", "close": 0.026, "volume": 7585.0}, {"date": "2025-04-22", "close": 0.024, "volume": 420000.0}, {"date": "2025-04-23", "close": 0.024, "volume": 994455.0}, {"date": "2025-04-24", "close": 0.024, "volume": 344230.0}, {"date": "2025-04-28", "close": 0.024, "volume": 2751741.0}, {"date": "2025-04-29", "close": 0.022, "volume": 374577.0}, {"date": "2025-04-30", "close": 0.02, "volume": 1605394.0}, {"date": "2025-05-01", "close": 0.024, "volume": 544097.0}, {"date": "2025-05-02", "close": 0.02, "volume": 1197058.0}, {"date": "2025-05-05", "close": 0.024, "volume": 8145000.0}, {"date": "2025-05-06", "close": 0.028, "volume": 79649.0}, {"date": "2025-05-07", "close": 0.024, "volume": 514306.0}, {"date": "2025-05-08", "close": 0.024, "volume": 267074.0}, {"date": "2025-05-09", "close": 0.024, "volume": 147432.0}, {"date": "2025-05-12", "close": 0.024, "volume": 1339711.0}, {"date": "2025-05-13", "close": 0.022, "volume": 248039.0}, {"date": "2025-05-14", "close": 0.02, "volume": 405608.0}, {"date": "2025-05-15", "close": 0.02, "volume": 121107.0}, {"date": "2025-05-16", "close": 0.024, "volume": 2875413.0}, {"date": "2025-05-19", "close": 0.028, "volume": 854569.0}, {"date": "2025-05-20", "close": 0.028, "volume": 967901.0}, {"date": "2025-05-21", "close": 0.028, "volume": 752752.0}, {"date": "2025-05-22", "close": 0.032, "volume": 1795258.0}, {"date": "2025-05-23", "close": 0.036, "volume": 557183.0}, {"date": "2025-05-26", "close": 0.028, "volume": 431187.0}, {"date": "2025-05-27", "close": 0.032, "volume": 715705.0}, {"date": "2025-05-28", "close": 0.032, "volume": 17673.0}, {"date": "2025-05-29", "close": 0.028, "volume": 643426.0}, {"date": "2025-05-30", "close": 0.028, "volume": 5539.0}, {"date": "2025-06-02", "close": 0.028, "volume": 496081.0}, {"date": "2025-06-03", "close": 0.028, "volume": 110209.0}, {"date": "2025-06-04", "close": 0.028, "volume": 1276538.0}, {"date": "2025-06-05", "close": 0.024, "volume": 143966.0}, {"date": "2025-06-06", "close": 0.028, "volume": 321759.0}, {"date": "2025-06-10", "close": 0.028, "volume": 921642.0}, {"date": "2025-06-11", "close": 0.028, "volume": 830674.0}, {"date": "2025-06-12", "close": 0.024, "volume": 626134.0}, {"date": "2025-06-13", "close": 0.028, "volume": 142431.0}, {"date": "2025-06-16", "close": 0.024, "volume": 71438.0}, {"date": "2025-06-17", "close": 0.028, "volume": 443986.0}, {"date": "2025-06-18", "close": 0.028, "volume": 1884054.0}, {"date": "2025-06-19", "close": 0.024, "volume": 1296872.0}, {"date": "2025-06-20", "close": 0.028, "volume": 574361.0}, {"date": "2025-06-23", "close": 0.024, "volume": 99745.0}, {"date": "2025-06-24", "close": 0.026, "volume": 1854157.0}, {"date": "2025-06-25", "close": 0.028, "volume": 1545684.0}, {"date": "2025-06-26", "close": 0.022, "volume": 468188.0}, {"date": "2025-06-27", "close": 0.024, "volume": 970048.0}, {"date": "2025-06-30", "close": 0.028, "volume": 4215518.0}, {"date": "2025-07-01", "close": 0.028, "volume": 329335.0}, {"date": "2025-07-02", "close": 0.026, "volume": 486334.0}, {"date": "2025-07-03", "close": 0.028, "volume": 99235.0}, {"date": "2025-07-04", "close": 0.028, "volume": 250000.0}, {"date": "2025-07-07", "close": 0.02, "volume": 2000834.0}, {"date": "2025-07-08", "close": 0.024, "volume": 354655.0}, {"date": "2025-07-09", "close": 0.024, "volume": 460130.0}, {"date": "2025-07-10", "close": 0.024, "volume": 112208.0}, {"date": "2025-07-11", "close": 0.026, "volume": 396875.0}, {"date": "2025-07-14", "close": 0.024, "volume": 303136.0}, {"date": "2025-07-15", "close": 0.028, "volume": 103633.0}, {"date": "2025-07-16", "close": 0.024, "volume": 86098.0}, {"date": "2025-07-17", "close": 0.024, "volume": 172419.0}, {"date": "2025-07-18", "close": 0.028, "volume": 1718835.0}, {"date": "2025-07-21", "close": 0.028, "volume": 704209.0}, {"date": "2025-07-22", "close": 0.028, "volume": 176525.0}, {"date": "2025-07-23", "close": 0.028, "volume": 129727.0}, {"date": "2025-07-24", "close": 0.024, "volume": 171037.0}, {"date": "2025-07-25", "close": 0.028, "volume": 544169.0}, {"date": "2025-07-28", "close": 0.028, "volume": 136143.0}, {"date": "2025-07-29", "close": 0.028, "volume": 5520331.0}, {"date": "2025-07-30", "close": 0.028, "volume": 641197.0}, {"date": "2025-07-31", "close": 0.03, "volume": 208058.0}, {"date": "2025-08-01", "close": 0.028, "volume": 15600.0}, {"date": "2025-08-04", "close": 0.028, "volume": 991061.0}, {"date": "2025-08-05", "close": 0.032, "volume": 384325.0}, {"date": "2025-08-06", "close": 0.028, "volume": 305883.0}, {"date": "2025-08-07", "close": 0.03, "volume": 452444.0}, {"date": "2025-08-08", "close": 0.032, "volume": 95734.0}, {"date": "2025-08-11", "close": 0.03, "volume": 40729.0}, {"date": "2025-08-12", "close": 0.032, "volume": 1316389.0}, {"date": "2025-08-13", "close": 0.028, "volume": 998064.0}, {"date": "2025-08-14", "close": 0.032, "volume": 271153.0}, {"date": "2025-08-15", "close": 0.032, "volume": 2431103.0}, {"date": "2025-08-18", "close": 0.032, "volume": 199370.0}, {"date": "2025-08-19", "close": 0.028, "volume": 3743747.0}, {"date": "2025-08-20", "close": 0.028, "volume": 556442.0}, {"date": "2025-08-21", "close": 0.024, "volume": 1989061.0}, {"date": "2025-08-22", "close": 0.028, "volume": 267711.0}, {"date": "2025-08-25", "close": 0.028, "volume": 253077.0}, {"date": "2025-08-26", "close": 0.028, "volume": 17276.0}, {"date": "2025-08-27", "close": 0.024, "volume": 285318.0}, {"date": "2025-08-28", "close": 0.028, "volume": 28967.0}, {"date": "2025-08-29", "close": 0.028, "volume": 165657.0}, {"date": "2025-09-01", "close": 0.024, "volume": 413918.0}, {"date": "2025-09-02", "close": 0.028, "volume": 571850.0}, {"date": "2025-09-03", "close": 0.028, "volume": 1482042.0}, {"date": "2025-09-04", "close": 0.028, "volume": 353662.0}, {"date": "2025-09-05", "close": 0.024, "volume": 414501.0}, {"date": "2025-09-08", "close": 0.028, "volume": 1014.0}, {"date": "2025-09-09", "close": 0.024, "volume": 100385.0}, {"date": "2025-09-10", "close": 0.024, "volume": 127088.0}, {"date": "2025-09-11", "close": 0.02, "volume": 6427889.0}, {"date": "2025-09-12", "close": 0.02, "volume": 385136.0}, {"date": "2025-09-15", "close": 0.02, "volume": 277085.0}, {"date": "2025-09-16", "close": 0.02, "volume": 798571.0}, {"date": "2025-09-17", "close": 0.02, "volume": 1675218.0}, {"date": "2025-09-18", "close": 0.024, "volume": 1538211.0}, {"date": "2025-09-19", "close": 0.02, "volume": 1818204.0}, {"date": "2025-09-22", "close": 0.02, "volume": 7375501.0}, {"date": "2025-09-23", "close": 0.02, "volume": 1729961.0}, {"date": "2025-09-24", "close": 0.016, "volume": 3414798.0}, {"date": "2025-09-25", "close": 0.016, "volume": 3543450.0}, {"date": "2025-09-26", "close": 0.016, "volume": 4637582.0}, {"date": "2025-09-29", "close": 0.02, "volume": 931916.0}, {"date": "2025-09-30", "close": 0.016, "volume": 758059.0}, {"date": "2025-10-01", "close": 0.016, "volume": 337024.0}, {"date": "2025-10-02", "close": 0.016, "volume": 644467.0}, {"date": "2025-10-03", "close": 0.016, "volume": 1170813.0}, {"date": "2025-10-06", "close": 0.016, "volume": 368970.0}, {"date": "2025-10-07", "close": 0.016, "volume": 392500.0}, {"date": "2025-10-08", "close": 0.016, "volume": 15989123.0}, {"date": "2025-10-09", "close": 0.016, "volume": 892081.0}, {"date": "2025-10-10", "close": 0.016, "volume": 31381277.0}, {"date": "2025-10-13", "close": 0.012, "volume": 4076456.0}, {"date": "2025-10-14", "close": 0.012, "volume": 1956680.0}, {"date": "2025-10-15", "close": 0.012, "volume": 5439648.0}, {"date": "2025-10-16", "close": 0.012, "volume": 514959.0}, {"date": "2025-10-17", "close": 0.014, "volume": 361790.0}, {"date": "2025-10-20", "close": 0.012, "volume": 680172.0}, {"date": "2025-10-21", "close": 0.016, "volume": 120307.0}, {"date": "2025-10-22", "close": 0.016, "volume": 544570.0}, {"date": "2025-10-23", "close": 0.014, "volume": 797724.0}, {"date": "2025-10-24", "close": 0.014, "volume": 512495.0}, {"date": "2025-10-27", "close": 0.012, "volume": 893511.0}, {"date": "2025-10-28", "close": 0.016, "volume": 525286.0}, {"date": "2025-10-29", "close": 0.012, "volume": 227332.0}, {"date": "2025-10-30", "close": 0.012, "volume": 390622.0}, {"date": "2025-10-31", "close": 0.012, "volume": 14814819.0}, {"date": "2025-11-03", "close": 0.008, "volume": 3885330.0}, {"date": "2025-11-04", "close": 0.012, "volume": 7427428.0}, {"date": "2025-11-05", "close": 0.012, "volume": 979757.0}, {"date": "2025-11-06", "close": 0.012, "volume": 1050386.0}, {"date": "2025-11-07", "close": 0.012, "volume": 577.0}, {"date": "2025-11-10", "close": 0.014, "volume": 877491.0}, {"date": "2025-11-12", "close": 0.012, "volume": 1253.0}, {"date": "2025-11-13", "close": 0.016, "volume": 457406.0}, {"date": "2025-11-14", "close": 0.016, "volume": 308102.0}, {"date": "2025-11-19", "close": 0.01, "volume": 3451811.0}, {"date": "2025-11-20", "close": 0.012, "volume": 3931280.0}, {"date": "2025-11-21", "close": 0.012, "volume": 535033.0}, {"date": "2025-11-24", "close": 0.014, "volume": 183244.0}, {"date": "2025-11-25", "close": 0.012, "volume": 845321.0}, {"date": "2025-11-26", "close": 0.012, "volume": 1431411.0}, {"date": "2025-11-27", "close": 0.012, "volume": 334625.0}, {"date": "2025-11-28", "close": 0.012, "volume": 2609228.0}, {"date": "2025-12-01", "close": 0.012, "volume": 186758.0}, {"date": "2025-12-02", "close": 0.012, "volume": 42955.0}, {"date": "2025-12-03", "close": 0.012, "volume": 680027.0}, {"date": "2025-12-04", "close": 0.014, "volume": 144674.0}, {"date": "2025-12-09", "close": 0.012, "volume": 1381272.0}, {"date": "2025-12-10", "close": 0.012, "volume": 2299479.0}, {"date": "2025-12-11", "close": 0.01, "volume": 1182668.0}, {"date": "2025-12-12", "close": 0.012, "volume": 417512.0}, {"date": "2025-12-15", "close": 0.012, "volume": 2647841.0}, {"date": "2025-12-16", "close": 0.008, "volume": 355516.0}, {"date": "2025-12-17", "close": 0.012, "volume": 82504.0}, {"date": "2025-12-18", "close": 0.01, "volume": 475714.0}, {"date": "2025-12-19", "close": 0.01, "volume": 42715.0}, {"date": "2025-12-22", "close": 0.008, "volume": 12500.0}, {"date": "2025-12-23", "close": 0.01, "volume": 335849.0}, {"date": "2025-12-24", "close": 0.01, "volume": 2937500.0}, {"date": "2025-12-29", "close": 0.01, "volume": 775000.0}, {"date": "2025-12-30", "close": 0.01, "volume": 1664368.0}, {"date": "2026-01-02", "close": 0.012, "volume": 1855768.0}, {"date": "2026-01-05", "close": 0.012, "volume": 533062.0}, {"date": "2026-01-06", "close": 0.01, "volume": 369958.0}, {"date": "2026-01-07", "close": 0.01, "volume": 126868.0}, {"date": "2026-01-12", "close": 0.01, "volume": 942151.0}, {"date": "2026-01-13", "close": 0.008, "volume": 139368.0}, {"date": "2026-01-14", "close": 0.01, "volume": 1513170.0}, {"date": "2026-01-15", "close": 0.008, "volume": 540936.0}, {"date": "2026-01-16", "close": 0.012, "volume": 223562.0}, {"date": "2026-01-19", "close": 0.008, "volume": 1039757.0}, {"date": "2026-01-20", "close": 0.008, "volume": 128857.0}, {"date": "2026-01-21", "close": 0.012, "volume": 380893.0}, {"date": "2026-01-22", "close": 0.008, "volume": 1125325.0}, {"date": "2026-01-23", "close": 0.008, "volume": 392876.0}, {"date": "2026-01-27", "close": 0.01, "volume": 182558.0}, {"date": "2026-01-28", "close": 0.012, "volume": 1120309.0}, {"date": "2026-01-29", "close": 0.008, "volume": 2649194.0}, {"date": "2026-01-30", "close": 0.008, "volume": 2701282.0}, {"date": "2026-02-02", "close": 0.01, "volume": 429472.0}, {"date": "2026-02-03", "close": 0.012, "volume": 16977709.0}, {"date": "2026-02-04", "close": 0.012, "volume": 1176311.0}, {"date": "2026-02-05", "close": 0.016, "volume": 2307112.0}, {"date": "2026-02-06", "close": 0.012, "volume": 1351556.0}, {"date": "2026-02-09", "close": 0.014, "volume": 331633.0}, {"date": "2026-02-10", "close": 0.012, "volume": 266166.0}, {"date": "2026-02-11", "close": 0.012, "volume": 73299.0}, {"date": "2026-02-12", "close": 0.012, "volume": 148036.0}, {"date": "2026-02-13", "close": 0.012, "volume": 424750.0}, {"date": "2026-02-16", "close": 0.012, "volume": 550439.0}, {"date": "2026-02-17", "close": 0.012, "volume": 265000.0}, {"date": "2026-02-18", "close": 0.012, "volume": 243201.0}, {"date": "2026-02-19", "close": 0.012, "volume": 192.0}, {"date": "2026-02-20", "close": 0.012, "volume": 7632495.0}, {"date": "2026-02-23", "close": 0.012, "volume": 1986281.0}, {"date": "2026-02-24", "close": 0.012, "volume": 338377.0}, {"date": "2026-02-25", "close": 0.012, "volume": 12500.0}, {"date": "2026-02-26", "close": 0.012, "volume": 16356.0}, {"date": "2026-02-27", "close": 0.012, "volume": 2185171.0}, {"date": "2026-03-02", "close": 0.012, "volume": 339247.0}, {"date": "2026-03-03", "close": 0.01, "volume": 216667.0}, {"date": "2026-03-06", "close": 0.01, "volume": 6277667.0}, {"date": "2026-03-09", "close": 0.008, "volume": 458494.0}, {"date": "2026-03-10", "close": 0.008, "volume": 189788.0}, {"date": "2026-03-11", "close": 0.008, "volume": 111349.0}, {"date": "2026-03-12", "close": 0.008, "volume": 3158443.0}, {"date": "2026-03-13", "close": 0.008, "volume": 229691.0}, {"date": "2026-03-16", "close": 0.008, "volume": 642831.0}, {"date": "2026-03-17", "close": 0.01, "volume": 335833.0}, {"date": "2026-03-18", "close": 0.008, "volume": 2319567.0}, {"date": "2026-03-19", "close": 0.008, "volume": 106563.0}, {"date": "2026-03-20", "close": 0.008, "volume": 87500.0}, {"date": "2026-03-23", "close": 0.008, "volume": 1254167.0}, {"date": "2026-03-24", "close": 0.008, "volume": 1587500.0}, {"date": "2026-03-25", "close": 0.008, "volume": 2310303.0}, {"date": "2026-03-26", "close": 0.012, "volume": 62175.0}, {"date": "2026-03-27", "close": 0.008, "volume": 63751.0}, {"date": "2026-03-30", "close": 0.008, "volume": 446373.0}, {"date": "2026-03-31", "close": 0.01, "volume": 83480.0}, {"date": "2026-04-01", "close": 0.008, "volume": 6250.0}, {"date": "2026-04-02", "close": 0.008, "volume": 3505.0}, {"date": "2026-04-07", "close": 0.008, "volume": 13967693.0}, {"date": "2026-04-08", "close": 0.008, "volume": 2223599.0}, {"date": "2026-04-09", "close": 0.008, "volume": 1449273.0}, {"date": "2026-04-10", "close": 0.008, "volume": 1108316.0}, {"date": "2026-04-13", "close": 0.008, "volume": 1627508.0}, {"date": "2026-04-14", "close": 0.008, "volume": 500897.0}, {"date": "2026-04-15", "close": 0.008, "volume": 544403.0}, {"date": "2026-04-16", "close": 0.006, "volume": 582788.0}, {"date": "2026-04-17", "close": 0.006, "volume": 2055585.0}, {"date": "2026-04-20", "close": 0.004, "volume": 13895.0}, {"date": "2026-04-21", "close": 0.006, "volume": 500000.0}, {"date": "2026-04-22", "close": 0.008, "volume": 512500.0}, {"date": "2026-04-23", "close": 0.008, "volume": 513634.0}, {"date": "2026-04-24", "close": 0.008, "volume": 506250.0}, {"date": "2026-04-28", "close": 0.006, "volume": 518750.0}, {"date": "2026-04-29", "close": 0.008, "volume": 549645.0}, {"date": "2026-04-30", "close": 0.006, "volume": 517884.0}, {"date": "2026-05-01", "close": 0.006, "volume": 715000.0}, {"date": "2026-05-04", "close": 0.006, "volume": 500000.0}, {"date": "2026-05-05", "close": 0.006, "volume": 1350626.0}, {"date": "2026-05-06", "close": 0.004, "volume": 123807.0}, {"date": "2026-05-07", "close": 0.006, "volume": 591368.0}, {"date": "2026-05-08", "close": 0.006, "volume": 5051989.0}, {"date": "2026-05-11", "close": 0.008, "volume": 977455.0}, {"date": "2026-05-12", "close": 0.004, "volume": 1000622.0}, {"date": "2026-05-22", "close": 0.0042, "volume": 3340530.0}, {"date": "2026-05-25", "close": 0.004, "volume": 720005.0}, {"date": "2026-05-26", "close": 0.004, "volume": 2748065.0}, {"date": "2026-05-27", "close": 0.0036, "volume": 3789885.0}, {"date": "2026-05-28", "close": 0.0034, "volume": 2901835.0}, {"date": "2026-06-10", "close": 0.003, "volume": 15763532.0}, {"date": "2026-06-11", "close": 0.005, "volume": 6134280.0}, {"date": "2026-06-12", "close": 0.004, "volume": 3385284.0}, {"date": "2026-06-15", "close": 0.003, "volume": 1248179.0}, {"date": "2026-06-16", "close": 0.003, "volume": 1150000.0}, {"date": "2026-06-17", "close": 0.003, "volume": 22505922.0}, {"date": "2026-06-18", "close": 0.003, "volume": 17675699.0}, {"date": "2026-06-19", "close": 0.003, "volume": 4137840.0}, {"date": "2026-06-22", "close": 0.0025, "volume": 3952124.0}, {"date": "2026-06-23", "close": 0.0025, "volume": 1041804.0}, {"date": "2026-06-24", "close": 0.002, "volume": 12058200.0}, {"date": "2026-06-25", "close": 0.0025, "volume": 1751179.0}, {"date": "2026-06-26", "close": 0.003, "volume": 1463997.0}, {"date": "2026-06-29", "close": 0.003, "volume": 4823437.0}, {"date": "2026-06-30", "close": 0.003, "volume": 1470235.0}, {"date": "2026-07-01", "close": 0.003, "volume": 23118164.0}, {"date": "2026-07-02", "close": 0.003, "volume": 465313.0}, {"date": "2026-07-03", "close": 0.003, "volume": 155463.0}, {"date": "2026-07-08", "close": 0.003, "volume": 46126.0}, {"date": "2026-07-09", "close": 0.003, "volume": 3750.0}, {"date": "2026-07-10", "close": 0.003, "volume": 1109.0}, {"date": "2026-07-13", "close": 0.0035, "volume": 213334.0}, {"date": "2026-07-16", "close": 0.003, "volume": 4832229.0}, {"date": "2026-07-17", "close": 0.004, "volume": 142855.0}, {"date": "2026-07-20", "close": 0.004, "volume": 334326.0}, {"date": "2026-07-21", "close": 0.003, "volume": 26137.0}, {"date": "2026-07-22", "close": 0.004, "volume": 714302.0}, {"date": "2026-07-23", "close": 0.004, "volume": 596402.0}, {"date": "2026-07-24", "close": 0.004, "volume": 565190.0}, {"date": "2026-07-27", "close": 0.0035, "volume": 3451050.0}, {"date": "2026-07-28", "close": 0.003, "volume": 267860.0}, {"date": "2026-07-29", "close": 0.004, "volume": 32500.0}, {"date": "2026-07-30", "close": 0.004, "volume": 522.0}, {"date": "2026-07-31", "close": 0.004, "volume": 150000.0}, {"date": "2026-08-03", "close": 0.0035, "volume": 162500.0}, {"date": "2026-08-04", "close": 0.0035, "volume": 26515.0}, {"date": "2026-08-05", "close": 0.003, "volume": 625050.0}, {"date": "2026-08-06", "close": 0.003, "volume": 10000.0}, {"date": "2026-08-07", "close": 0.003, "volume": 224997.0}, {"date": "2026-08-10", "close": 0.0035, "volume": 283499.0}, {"date": "2026-08-11", "close": 0.003, "volume": 1435494.0}, {"date": "2026-08-12", "close": 0.003, "volume": 3128571.0}, {"date": "2026-08-18", "close": 0.004, "volume": 5600000.0}, {"date": "2026-08-19", "close": 0.003, "volume": 201718.0}, {"date": "2026-08-21", "close": 0.003, "volume": 2075.0}, {"date": "2026-08-24", "close": 0.003, "volume": 21000.0}, {"date": "2026-08-26", "close": 0.004, "volume": 3062500.0}, {"date": "2026-08-27", "close": 0.003, "volume": 11558725.0}, {"date": "2026-08-28", "close": 0.003, "volume": 614679.0}, {"date": "2026-08-31", "close": 0.002, "volume": 97280.0}, {"date": "2026-09-01", "close": 0.003, "volume": 1131441.0}, {"date": "2026-09-02", "close": 0.0025, "volume": 5500.0}, {"date": "2026-09-03", "close": 0.002, "volume": 198436.0}], "refreshing": true}