{"ticker": "TEK", "overview": {"name": "Thorney Technologies Ltd", "country": "Australia"}, "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": "TEK", "has_prices": true, "as_of": "2026-09-07", "last": 0.105, "prev_close": 0.105, "change": 0.0, "change_pct": 0.0, "session_volume": 200000.0, "vwap_5": 0.10281121786782997, "vwap_20": 0.10194037472342182, "vwap_60": 0.09455550912080596, "vwap_250": 0.11204463350445507, "high_52w": 0.135, "low_52w": 0.09, "avg_volume_20": 224891.2, "sessions": 400, "market_cap": {"value": 35755488.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03140768", "src": "ASX", "ticker": "TEK", "cik": "", "company": "Thorney Technologies Ltd", "company_raw": "Thorney Technologies Ltd", "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 TEK", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03140768", "trade_date": "2026-09-17", "timestamp": "2026-09-17", "mins": 67128}, {"id": "ASX-03126109", "src": "ASX", "ticker": "TEK", "cik": "", "company": "Thorney Technologies Ltd", "company_raw": "Thorney Technologies LTD", "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 TEK", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03126109", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110328}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "A Waislitz", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-21", "source_url": "https://www.marketindex.com.au/asx/tek", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Waislitz", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-07", "source_url": "https://www.marketindex.com.au/asx/tek", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Waislitz", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-31", "source_url": "https://www.marketindex.com.au/asx/tek", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Waislitz", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-23", "source_url": "https://www.marketindex.com.au/asx/tek", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Waislitz", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-16", "source_url": "https://www.marketindex.com.au/asx/tek", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Waislitz", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-02", "source_url": "https://www.marketindex.com.au/asx/tek", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Waislitz", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-25", "source_url": "https://www.marketindex.com.au/asx/tek", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Waislitz", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-19", "source_url": "https://www.marketindex.com.au/asx/tek", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Waislitz", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-12", "source_url": "https://www.marketindex.com.au/asx/tek", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Waislitz", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-05", "source_url": "https://www.marketindex.com.au/asx/tek", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Waislitz", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-29", "source_url": "https://www.marketindex.com.au/asx/tek", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Waislitz", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-22", "source_url": "https://www.marketindex.com.au/asx/tek", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Waislitz", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-15", "source_url": "https://www.marketindex.com.au/asx/tek", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Waislitz", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-08", "source_url": "https://www.marketindex.com.au/asx/tek", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Waislitz", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-01", "source_url": "https://www.marketindex.com.au/asx/tek", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Waislitz", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-25", "source_url": "https://www.marketindex.com.au/asx/tek", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Waislitz", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-29", "source_url": "https://www.marketindex.com.au/asx/tek", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Waislitz", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-23", "source_url": "https://www.marketindex.com.au/asx/tek", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Waislitz", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-15", "source_url": "https://www.marketindex.com.au/asx/tek", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Waislitz", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-08", "source_url": "https://www.marketindex.com.au/asx/tek", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Waislitz", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-02", "source_url": "https://www.marketindex.com.au/asx/tek", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Waislitz", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-07", "source_url": "https://www.marketindex.com.au/asx/tek", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Waislitz", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-04", "source_url": "https://www.marketindex.com.au/asx/tek", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Waislitz", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-21", "source_url": "https://www.marketindex.com.au/asx/tek", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Waislitz", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-13", "source_url": "https://www.marketindex.com.au/asx/tek", "needs_ocr": 0}], "directors": [{"name": "A Waislitz", "first_seen": "2016-12-19", "last_seen": "2025-11-21", "status": "current", "notices": 155}, {"name": "Mr A Fisher", "first_seen": "2015-12-02", "last_seen": "2015-12-02", "status": "past", "notices": 1}, {"name": "Jeremy Leibler", "first_seen": "2016-12-14", "last_seen": "2016-12-14", "status": "past", "notices": 1}, {"name": "Craig Smith", "first_seen": "2016-12-14", "last_seen": "2016-12-14", "status": "past", "notices": 1}, {"name": "Alex Waislitz", "first_seen": "2016-12-14", "last_seen": "2016-12-14", "status": "past", "notices": 1}, {"name": "A Fisher", "first_seen": "2015-10-20", "last_seen": "2022-04-21", "status": "past", "notices": 8}, {"name": "J Leibler", "first_seen": "2017-01-30", "last_seen": "2022-05-17", "status": "past", "notices": 9}, {"name": "M Casey", "first_seen": "2020-12-21", "last_seen": "2022-06-29", "status": "past", "notices": 3}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-01", "form": "Issued Capital", "title": "Update - Notification of buy-back - TEK", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156839-3A705591"}, {"date": "2026-10-30", "form": "Issued Capital", "title": "Notification of cessation of securities - TEK", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156220-3A705507"}, {"date": "2026-10-22", "form": "Issued Capital", "title": "Update - Notification of buy-back - TEK", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152054-3A704758"}, {"date": "2026-10-21", "form": "Issued Capital", "title": "Update - Notification of buy-back - TEK", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151637-3A704684"}, {"date": "2026-10-20", "form": "Issued Capital", "title": "Update - Notification of buy-back - TEK", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150822-3A704555"}], "performance": {"ticker": "TEK", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2005-05-10", "close": 5324.4571344, "volume": 312.0}, {"date": "2005-05-11", "close": 5518.577967425, "volume": 87.0}, {"date": "2005-05-12", "close": 5546.309515, "volume": 42.0}, {"date": "2005-05-13", "close": 5407.651777125, "volume": 51.0}, {"date": "2005-05-16", "close": 5463.114872275, "volume": 27.0}, {"date": "2005-05-17", "close": 5296.725586825, "volume": 97.0}, {"date": "2005-05-18", "close": 5074.873206225, "volume": 33.0}, {"date": "2005-05-19", "close": 5074.873206225, "volume": 20.0}, {"date": "2005-05-20", "close": 5047.14165865, "volume": 14.0}, {"date": "2005-05-23", "close": 4936.21546835, "volume": 5.0}, {"date": "2005-05-24", "close": 4936.21546835, "volume": 3.0}, {"date": "2005-05-25", "close": 4769.8261829, "volume": 15.0}, {"date": "2005-05-26", "close": 4936.21546835, "volume": 37.0}, {"date": "2005-05-27", "close": 4880.7523732, "volume": 4.0}, {"date": "2005-05-30", "close": 5268.99403925, "volume": 14.0}, {"date": "2005-05-31", "close": 5463.114872275, "volume": 40.0}, {"date": "2005-06-01", "close": 5684.967252875, "volume": 15.0}, {"date": "2005-06-02", "close": 5657.2357053, "volume": 51.0}, {"date": "2005-06-03", "close": 5879.0880859, "volume": 27.0}, {"date": "2005-06-06", "close": 6295.061299525, "volume": 22.0}, {"date": "2005-06-07", "close": 6267.32975195, "volume": 23.0}, {"date": "2005-06-08", "close": 6184.135109225, "volume": 16.0}, {"date": "2005-06-09", "close": 5990.0142762, "volume": 5.0}, {"date": "2005-06-10", "close": 5934.55118105, "volume": 1.0}, {"date": "2005-06-14", "close": 6100.9404665, "volume": 4.0}, {"date": "2005-06-15", "close": 5879.0880859, "volume": 2.0}, {"date": "2005-06-16", "close": 5934.55118105, "volume": 4.0}, {"date": "2005-06-17", "close": 5657.2357053, "volume": 5.0}, {"date": "2005-06-20", "close": 5823.62499075, "volume": 168.0}, {"date": "2005-06-21", "close": 6045.47737135, "volume": 29.0}, {"date": "2005-06-22", "close": 5823.62499075, "volume": 7.0}, {"date": "2005-06-23", "close": 5879.0880859, "volume": 0.0}, {"date": "2005-06-24", "close": 6045.47737135, "volume": 20.0}, {"date": "2005-06-27", "close": 6267.32975195, "volume": 15.0}, {"date": "2005-06-28", "close": 6600.10832285, "volume": 26.0}, {"date": "2005-06-29", "close": 6655.571418, "volume": 25.0}, {"date": "2005-06-30", "close": 6655.571418, "volume": 17.0}, {"date": "2005-07-01", "close": 6600.10832285, "volume": 8.0}, {"date": "2005-07-04", "close": 6600.10832285, "volume": 13.0}, {"date": "2005-07-05", "close": 6489.18213255, "volume": 4.0}, {"date": "2005-07-06", "close": 6600.10832285, "volume": 78.0}, {"date": "2005-07-07", "close": 6655.571418, "volume": 34.0}, {"date": "2005-07-08", "close": 6655.571418, "volume": 80.0}, {"date": "2005-07-11", "close": 6544.6452277, "volume": 81.0}, {"date": "2005-07-12", "close": 6544.6452277, "volume": 1.0}, {"date": "2005-07-13", "close": 6655.571418, "volume": 16.0}, {"date": "2005-07-14", "close": 6655.571418, "volume": 19.0}, {"date": "2005-07-15", "close": 7210.2023695, "volume": 104.0}, {"date": "2005-07-18", "close": 7099.2761792, "volume": 6.0}, {"date": "2005-07-19", "close": 6988.3499889, "volume": 3.0}, {"date": "2005-07-20", "close": 6877.4237986, "volume": 184.0}, {"date": "2005-07-21", "close": 6877.4237986, "volume": 16.0}, {"date": "2005-07-22", "close": 6932.88689375, "volume": 5.0}, {"date": "2005-07-25", "close": 6877.4237986, "volume": 2.0}, {"date": "2005-07-26", "close": 6821.96070345, "volume": 18.0}, {"date": "2005-07-27", "close": 6766.4976083, "volume": 6.0}, {"date": "2005-07-28", "close": 6794.229155875, "volume": 34.0}, {"date": "2005-07-29", "close": 6794.229155875, "volume": 3.0}, {"date": "2005-08-01", "close": 6794.229155875, "volume": 0.0}, {"date": "2005-08-02", "close": 6794.229155875, "volume": 187.0}, {"date": "2005-08-03", "close": 6655.571418, "volume": 22.0}, {"date": "2005-08-04", "close": 6489.18213255, "volume": 5.0}, {"date": "2005-08-05", "close": 6489.18213255, "volume": 22.0}, {"date": "2005-08-08", "close": 6433.7190374, "volume": 6.0}, {"date": "2005-08-09", "close": 6433.7190374, "volume": 10.0}, {"date": "2005-08-10", "close": 6378.25594225, "volume": 0.0}, {"date": "2005-08-11", "close": 6405.987489825, "volume": 21.0}, {"date": "2005-08-12", "close": 6378.25594225, "volume": 2.0}, {"date": "2005-08-15", "close": 6239.598204375, "volume": 5.0}, {"date": "2005-08-16", "close": 6378.25594225, "volume": 1.0}, {"date": "2005-08-17", "close": 6378.25594225, "volume": 21.0}, {"date": "2005-08-18", "close": 6378.25594225, "volume": 4.0}, {"date": "2005-08-19", "close": 6378.25594225, "volume": 5.0}, {"date": "2005-08-22", "close": 6322.7928471, "volume": 1.0}, {"date": "2005-08-23", "close": 6489.18213255, "volume": 5.0}, {"date": "2005-08-24", "close": 6544.6452277, "volume": 24.0}, {"date": "2005-08-25", "close": 6489.18213255, "volume": 1.0}, {"date": "2005-08-26", "close": 6572.376775275, "volume": 1.0}, {"date": "2005-08-29", "close": 6489.18213255, "volume": 1.0}, {"date": "2005-08-30", "close": 6489.18213255, "volume": 1.0}, {"date": "2005-08-31", "close": 6433.7190374, "volume": 126.0}, {"date": "2005-09-01", "close": 6461.450584975, "volume": 2.0}, {"date": "2005-09-02", "close": 6461.450584975, "volume": 1.0}, {"date": "2005-09-05", "close": 6766.4976083, "volume": 56.0}, {"date": "2005-09-06", "close": 6877.4237986, "volume": 15.0}, {"date": "2005-09-07", "close": 6932.88689375, "volume": 5.0}, {"date": "2005-09-08", "close": 6877.4237986, "volume": 11.0}, {"date": "2005-09-09", "close": 6821.96070345, "volume": 192.0}, {"date": "2005-09-12", "close": 6905.155346175, "volume": 41.0}, {"date": "2005-09-13", "close": 6821.96070345, "volume": 718.0}, {"date": "2005-09-14", "close": 7321.1285598, "volume": 16.0}, {"date": "2005-09-15", "close": 7487.51784525, "volume": 22.0}, {"date": "2005-09-16", "close": 7653.9071307, "volume": 94.0}, {"date": "2005-09-19", "close": 7487.51784525, "volume": 11.0}, {"date": "2005-09-20", "close": 7487.51784525, "volume": 9.0}, {"date": "2005-09-21", "close": 7487.51784525, "volume": 2.0}, {"date": "2005-09-22", "close": 7542.9809404, "volume": 16.0}, {"date": "2005-09-23", "close": 7875.7595113, "volume": 27.0}, {"date": "2005-09-26", "close": 8874.095224, "volume": 18.0}, {"date": "2005-09-27", "close": 9151.41069975, "volume": 20.0}, {"date": "2005-09-28", "close": 8874.095224, "volume": 14.0}, {"date": "2005-09-29", "close": 8707.70593855, "volume": 12.0}, {"date": "2005-09-30", "close": 8652.2428434, "volume": 4.0}, {"date": "2005-10-03", "close": 8874.095224, "volume": 5.0}, {"date": "2005-10-04", "close": 8874.095224, "volume": 13.0}, {"date": "2005-10-05", "close": 8874.095224, "volume": 13.0}, {"date": "2005-10-06", "close": 8652.2428434, "volume": 4.0}, {"date": "2005-10-07", "close": 8874.095224, "volume": 8.0}, {"date": "2005-10-10", "close": 8485.85355795, "volume": 6.0}, {"date": "2005-10-11", "close": 8485.85355795, "volume": 5.0}, {"date": "2005-10-12", "close": 7875.7595113, "volume": 6.0}, {"date": "2005-10-13", "close": 7931.22260645, "volume": 6.0}, {"date": "2005-10-14", "close": 7764.833321, "volume": 7.0}, {"date": "2005-10-17", "close": 7598.44403555, "volume": 5.0}, {"date": "2005-10-18", "close": 7986.6857016, "volume": 0.0}, {"date": "2005-10-19", "close": 7487.51784525, "volume": 187.0}, {"date": "2005-10-20", "close": 7709.37022585, "volume": 3.0}, {"date": "2005-10-21", "close": 7154.73927435, "volume": 18.0}, {"date": "2005-10-24", "close": 6766.4976083, "volume": 18.0}, {"date": "2005-10-25", "close": 7210.2023695, "volume": 13.0}, {"date": "2005-10-26", "close": 7265.66546465, "volume": 17.0}, {"date": "2005-10-27", "close": 7210.2023695, "volume": 7.0}, {"date": "2005-10-28", "close": 7099.2761792, "volume": 1.0}, {"date": "2005-10-31", "close": 6932.88689375, "volume": 6.0}, {"date": "2005-11-01", "close": 7099.2761792, "volume": 4.0}, {"date": "2005-11-02", "close": 7099.2761792, "volume": 3.0}, {"date": "2005-11-03", "close": 7210.2023695, "volume": 9.0}, {"date": "2005-11-04", "close": 7127.007726775, "volume": 9.0}, {"date": "2005-11-07", "close": 6988.3499889, "volume": 5.0}, {"date": "2005-11-08", "close": 7043.81308405, "volume": 6.0}, {"date": "2005-11-09", "close": 7043.81308405, "volume": 7.0}, {"date": "2005-11-10", "close": 7210.2023695, "volume": 2.0}, {"date": "2005-11-11", "close": 6905.155346175, "volume": 16.0}, {"date": "2005-11-14", "close": 7210.2023695, "volume": 41.0}, {"date": "2005-11-15", "close": 7210.2023695, "volume": 1.0}, {"date": "2005-11-16", "close": 7099.2761792, "volume": 32.0}, {"date": "2005-11-17", "close": 7210.2023695, "volume": 15.0}, {"date": "2005-11-18", "close": 7210.2023695, "volume": 17.0}, {"date": "2005-11-21", "close": 7182.470821925, "volume": 14.0}, {"date": "2005-11-22", "close": 6600.10832285, "volume": 19.0}, {"date": "2005-11-23", "close": 6877.4237986, "volume": 7.0}, {"date": "2005-11-24", "close": 6932.88689375, "volume": 5.0}, {"date": "2005-11-25", "close": 6932.88689375, "volume": 7.0}, {"date": "2005-11-29", "close": 6711.03451315, "volume": 4.0}, {"date": "2005-11-30", "close": 6821.96070345, "volume": 0.0}, {"date": "2005-12-01", "close": 6544.6452277, "volume": 365.0}, {"date": "2005-12-02", "close": 6600.10832285, "volume": 28.0}, {"date": "2005-12-05", "close": 6600.10832285, "volume": 5.0}, {"date": "2005-12-06", "close": 6600.10832285, "volume": 14.0}, {"date": "2005-12-07", "close": 6655.571418, "volume": 11.0}, {"date": "2005-12-08", "close": 6378.25594225, "volume": 3.0}, {"date": "2005-12-12", "close": 6655.571418, "volume": 37.0}, {"date": "2005-12-14", "close": 7099.2761792, "volume": 7.0}, {"date": "2005-12-16", "close": 6544.6452277, "volume": 1.0}, {"date": "2005-12-19", "close": 6516.913680125, "volume": 13.0}, {"date": "2005-12-20", "close": 6655.571418, "volume": 7.0}, {"date": "2005-12-21", "close": 6821.96070345, "volume": 9.0}, {"date": "2005-12-22", "close": 7127.007726775, "volume": 3.0}, {"date": "2005-12-23", "close": 7043.81308405, "volume": 47.0}, {"date": "2005-12-28", "close": 7043.81308405, "volume": 8.0}, {"date": "2005-12-29", "close": 7043.81308405, "volume": 14.0}, {"date": "2005-12-30", "close": 7043.81308405, "volume": 1.0}, {"date": "2006-01-03", "close": 7154.73927435, "volume": 4.0}, {"date": "2006-01-04", "close": 7764.833321, "volume": 6.0}, {"date": "2006-01-05", "close": 8208.5380822, "volume": 10.0}, {"date": "2006-01-06", "close": 7931.22260645, "volume": 5.0}, {"date": "2006-01-09", "close": 7931.22260645, "volume": 8.0}, {"date": "2006-01-10", "close": 7764.833321, "volume": 4.0}, {"date": "2006-01-11", "close": 7820.29641615, "volume": 8.0}, {"date": "2006-01-12", "close": 7820.29641615, "volume": 6.0}, {"date": "2006-01-13", "close": 7487.51784525, "volume": 11.0}, {"date": "2006-01-16", "close": 7210.2023695, "volume": 6.0}, {"date": "2006-01-17", "close": 7764.833321, "volume": 2.0}, {"date": "2006-01-18", "close": 7653.9071307, "volume": 0.0}, {"date": "2006-01-19", "close": 7598.44403555, "volume": 2.0}, {"date": "2006-01-20", "close": 7210.2023695, "volume": 4.0}, {"date": "2006-01-23", "close": 7764.833321, "volume": 1.0}, {"date": "2006-01-24", "close": 7986.6857016, "volume": 6.0}, {"date": "2006-01-25", "close": 7986.6857016, "volume": 7.0}, {"date": "2006-01-27", "close": 7986.6857016, "volume": 22.0}, {"date": "2006-01-30", "close": 7986.6857016, "volume": 8.0}, {"date": "2006-01-31", "close": 7764.833321, "volume": 8.0}, {"date": "2006-02-01", "close": 7709.37022585, "volume": 40.0}, {"date": "2006-02-02", "close": 7653.9071307, "volume": 634.0}, {"date": "2006-02-03", "close": 7709.37022585, "volume": 348.0}, {"date": "2006-02-06", "close": 7820.29641615, "volume": 121.0}, {"date": "2006-02-07", "close": 8596.77974825, "volume": 35.0}, {"date": "2006-02-08", "close": 8596.77974825, "volume": 24.0}, {"date": "2006-02-09", "close": 8596.77974825, "volume": 25.0}, {"date": "2006-02-10", "close": 8596.77974825, "volume": 39.0}, {"date": "2006-02-13", "close": 8596.77974825, "volume": 16.0}, {"date": "2006-02-14", "close": 8319.4642725, "volume": 127.0}, {"date": "2006-02-15", "close": 8153.07498705, "volume": 1.0}, {"date": "2006-02-16", "close": 7986.6857016, "volume": 12.0}, {"date": "2006-02-17", "close": 7764.833321, "volume": 4.0}, {"date": "2006-02-20", "close": 7820.29641615, "volume": 4.0}, {"date": "2006-02-21", "close": 7764.833321, "volume": 48.0}, {"date": "2006-02-22", "close": 7764.833321, "volume": 44.0}, {"date": "2006-02-23", "close": 8596.77974825, "volume": 6.0}, {"date": "2006-02-24", "close": 8679.974390975, "volume": 23.0}, {"date": "2006-02-27", "close": 8929.55831915, "volume": 6.0}, {"date": "2006-02-28", "close": 9151.41069975, "volume": 67.0}, {"date": "2006-03-01", "close": 8985.0214143, "volume": 5.0}, {"date": "2006-03-02", "close": 8985.0214143, "volume": 26.0}, {"date": "2006-03-03", "close": 9040.48450945, "volume": 35.0}, {"date": "2006-03-06", "close": 8985.0214143, "volume": 86.0}, {"date": "2006-03-07", "close": 8901.826771575, "volume": 32.0}, {"date": "2006-03-08", "close": 8818.63212885, "volume": 6.0}, {"date": "2006-03-09", "close": 8707.70593855, "volume": 19.0}, {"date": "2006-03-10", "close": 8818.63212885, "volume": 11.0}, {"date": "2006-03-13", "close": 8707.70593855, "volume": 11.0}, {"date": "2006-03-14", "close": 8874.095224, "volume": 0.0}, {"date": "2006-03-15", "close": 8707.70593855, "volume": 4.0}, {"date": "2006-03-16", "close": 8874.095224, "volume": 6.0}, {"date": "2006-03-17", "close": 8818.63212885, "volume": 8.0}, {"date": "2006-03-20", "close": 8874.095224, "volume": 7.0}, {"date": "2006-03-21", "close": 8874.095224, "volume": 21.0}, {"date": "2006-03-22", "close": 8818.63212885, "volume": 0.0}, {"date": "2006-03-23", "close": 9428.7261755, "volume": 111.0}, {"date": "2006-03-24", "close": 9816.96784155, "volume": 102.0}, {"date": "2006-03-27", "close": 9595.11546095, "volume": 29.0}, {"date": "2006-03-28", "close": 9706.04165125, "volume": 17.0}, {"date": "2006-03-29", "close": 9816.96784155, "volume": 23.0}, {"date": "2006-03-30", "close": 10149.74641245, "volume": 12.0}, {"date": "2006-03-31", "close": 9983.357127, "volume": 24.0}, {"date": "2006-04-03", "close": 9567.383913375, "volume": 23.0}, {"date": "2006-04-04", "close": 9844.699389125, "volume": 4.0}, {"date": "2006-04-05", "close": 9484.18927065, "volume": 171.0}, {"date": "2006-04-06", "close": 9511.920818225, "volume": 12.0}, {"date": "2006-04-10", "close": 9816.96784155, "volume": 24.0}, {"date": "2006-04-11", "close": 10621.182721225, "volume": 168.0}, {"date": "2006-04-12", "close": 10232.941055175, "volume": 58.0}, {"date": "2006-04-13", "close": 10205.2095076, "volume": 18.0}, {"date": "2006-04-18", "close": 9983.357127, "volume": 50.0}, {"date": "2006-04-19", "close": 10427.0618882, "volume": 14.0}, {"date": "2006-04-20", "close": 10537.9880785, "volume": 25.0}, {"date": "2006-04-21", "close": 10482.52498335, "volume": 15.0}, {"date": "2006-04-24", "close": 10704.37736395, "volume": 45.0}, {"date": "2006-04-26", "close": 10981.6928397, "volume": 35.0}, {"date": "2006-04-27", "close": 10926.22974455, "volume": 42.0}, {"date": "2006-04-28", "close": 10815.30355425, "volume": 27.0}, {"date": "2006-05-01", "close": 11037.15593485, "volume": 31.0}, {"date": "2006-05-02", "close": 10648.9142688, "volume": 35.0}, {"date": "2006-05-03", "close": 10981.6928397, "volume": 17.0}, {"date": "2006-05-04", "close": 11009.424387275, "volume": 24.0}, {"date": "2006-05-05", "close": 11536.3237912, "volume": 55.0}, {"date": "2006-05-08", "close": 12312.8071233, "volume": 62.0}, {"date": "2006-05-09", "close": 12479.19640875, "volume": 35.0}, {"date": "2006-05-10", "close": 11980.0285524, "volume": 45.0}, {"date": "2006-05-11", "close": 12201.880933, "volume": 32.0}, {"date": "2006-05-12", "close": 12479.19640875, "volume": 32.0}, {"date": "2006-05-15", "close": 12312.8071233, "volume": 18.0}, {"date": "2006-05-16", "close": 12312.8071233, "volume": 51.0}, {"date": "2006-05-17", "close": 12090.9547427, "volume": 18.0}, {"date": "2006-05-18", "close": 11647.2499815, "volume": 55.0}, {"date": "2006-05-19", "close": 11647.2499815, "volume": 22.0}, {"date": "2006-05-22", "close": 11425.3976009, "volume": 32.0}, {"date": "2006-05-23", "close": 11647.2499815, "volume": 138.0}, {"date": "2006-05-24", "close": 11702.71307665, "volume": 36.0}, {"date": "2006-05-25", "close": 11647.2499815, "volume": 32.0}, {"date": "2006-05-26", "close": 12590.12259905, "volume": 16.0}, {"date": "2006-05-29", "close": 13033.82736025, "volume": 18.0}, {"date": "2006-05-30", "close": 12645.5856942, "volume": 25.0}, {"date": "2006-05-31", "close": 12645.5856942, "volume": 6.0}, {"date": "2006-06-01", "close": 12368.27021845, "volume": 3.0}, {"date": "2006-06-02", "close": 12035.49164755, "volume": 22.0}, {"date": "2006-06-05", "close": 12534.6595039, "volume": 24.0}, {"date": "2006-06-06", "close": 12368.27021845, "volume": 23.0}, {"date": "2006-06-07", "close": 11314.4714106, "volume": 152.0}, {"date": "2006-06-08", "close": 10648.9142688, "volume": 61.0}, {"date": "2006-06-09", "close": 10704.37736395, "volume": 27.0}, {"date": "2006-06-13", "close": 10205.2095076, "volume": 13.0}, {"date": "2006-06-14", "close": 9539.6523658, "volume": 60.0}, {"date": "2006-06-15", "close": 9706.04165125, "volume": 516.0}, {"date": "2006-06-16", "close": 9900.162484275, "volume": 37.0}, {"date": "2006-06-19", "close": 9595.11546095, "volume": 10.0}, {"date": "2006-06-20", "close": 9539.6523658, "volume": 3.0}, {"date": "2006-06-21", "close": 9373.26308035, "volume": 14.0}, {"date": "2006-06-22", "close": 9539.6523658, "volume": 8.0}, {"date": "2006-06-23", "close": 9151.41069975, "volume": 11.0}, {"date": "2006-06-26", "close": 7265.66546465, "volume": 159.0}, {"date": "2006-06-27", "close": 7321.1285598, "volume": 206.0}, {"date": "2006-06-28", "close": 7210.2023695, "volume": 72.0}, {"date": "2006-06-29", "close": 7321.1285598, "volume": 26.0}, {"date": "2006-06-30", "close": 7764.833321, "volume": 52.0}, {"date": "2006-07-03", "close": 7931.22260645, "volume": 30.0}, {"date": "2006-07-04", "close": 8097.6118919, "volume": 25.0}, {"date": "2006-07-05", "close": 8042.14879675, "volume": 10.0}, {"date": "2006-07-06", "close": 8042.14879675, "volume": 37.0}, {"date": "2006-07-07", "close": 7931.22260645, "volume": 13.0}, {"date": "2006-07-10", "close": 8153.07498705, "volume": 7.0}, {"date": "2006-07-11", "close": 7764.833321, "volume": 20.0}, {"date": "2006-07-12", "close": 7653.9071307, "volume": 18.0}, {"date": "2006-07-13", "close": 7681.638678275, "volume": 20.0}, {"date": "2006-07-14", "close": 7570.712487975, "volume": 7.0}, {"date": "2006-07-17", "close": 7099.2761792, "volume": 25.0}, {"date": "2006-07-18", "close": 6655.571418, "volume": 12.0}, {"date": "2006-07-19", "close": 6711.03451315, "volume": 13.0}, {"date": "2006-07-20", "close": 6600.10832285, "volume": 27.0}, {"date": "2006-07-21", "close": 6711.03451315, "volume": 10.0}, {"date": "2006-07-24", "close": 6627.839870425, "volume": 19.0}, {"date": "2006-07-25", "close": 6988.3499889, "volume": 8.0}, {"date": "2006-07-26", "close": 6711.03451315, "volume": 7.0}, {"date": "2006-07-27", "close": 6988.3499889, "volume": 10.0}, {"date": "2006-07-28", "close": 7043.81308405, "volume": 6.0}, {"date": "2006-07-31", "close": 7099.2761792, "volume": 9.0}, {"date": "2006-08-01", "close": 6821.96070345, "volume": 7.0}, {"date": "2006-08-02", "close": 6905.155346175, "volume": 7.0}, {"date": "2006-08-03", "close": 6683.302965575, "volume": 20.0}, {"date": "2006-08-04", "close": 6322.7928471, "volume": 46.0}, {"date": "2006-08-07", "close": 5879.0880859, "volume": 27.0}, {"date": "2006-08-08", "close": 6322.7928471, "volume": 77.0}, {"date": "2006-08-09", "close": 6655.571418, "volume": 17.0}, {"date": "2006-08-10", "close": 6184.135109225, "volume": 26.0}, {"date": "2006-08-11", "close": 6156.40356165, "volume": 43.0}, {"date": "2006-08-14", "close": 6239.598204375, "volume": 7.0}, {"date": "2006-08-15", "close": 6156.40356165, "volume": 3.0}, {"date": "2006-08-16", "close": 5934.55118105, "volume": 13.0}, {"date": "2006-08-17", "close": 5879.0880859, "volume": 23.0}, {"date": "2006-08-18", "close": 6295.061299525, "volume": 67.0}, {"date": "2006-08-21", "close": 6322.7928471, "volume": 21.0}, {"date": "2006-08-22", "close": 6322.7928471, "volume": 11.0}, {"date": "2006-08-23", "close": 5990.0142762, "volume": 66.0}, {"date": "2006-08-24", "close": 6295.061299525, "volume": 11.0}, {"date": "2006-08-25", "close": 6295.061299525, "volume": 12.0}, {"date": "2006-08-28", "close": 6295.061299525, "volume": 6.0}, {"date": "2006-08-29", "close": 5990.0142762, "volume": 9.0}, {"date": "2006-08-30", "close": 5990.0142762, "volume": 4.0}, {"date": "2006-08-31", "close": 6100.9404665, "volume": 22.0}, {"date": "2006-09-01", "close": 6045.47737135, "volume": 19.0}, {"date": "2006-09-04", "close": 5879.0880859, "volume": 7.0}, {"date": "2006-09-05", "close": 5934.55118105, "volume": 5.0}, {"date": "2006-09-06", "close": 6073.208918925, "volume": 6.0}, {"date": "2006-09-07", "close": 6045.47737135, "volume": 2.0}, {"date": "2006-09-08", "close": 5823.62499075, "volume": 12.0}, {"date": "2006-09-11", "close": 5268.99403925, "volume": 20.0}, {"date": "2006-09-12", "close": 4991.6785635, "volume": 22.0}, {"date": "2006-09-13", "close": 4769.8261829, "volume": 19.0}, {"date": "2006-09-14", "close": 5102.6047538, "volume": 12.0}, {"date": "2006-09-15", "close": 5019.410111075, "volume": 12.0}, {"date": "2006-09-18", "close": 5102.6047538, "volume": 7.0}, {"date": "2006-09-19", "close": 4714.36308775, "volume": 20.0}, {"date": "2006-09-20", "close": 4714.36308775, "volume": 13.0}, {"date": "2006-09-21", "close": 4714.36308775, "volume": 21.0}, {"date": "2006-09-22", "close": 4880.7523732, "volume": 127.0}, {"date": "2006-09-25", "close": 4658.8999926, "volume": 25.0}, {"date": "2006-09-26", "close": 4686.631540175, "volume": 3.0}, {"date": "2006-09-27", "close": 4742.094635325, "volume": 3.0}, {"date": "2006-09-28", "close": 4880.7523732, "volume": 54.0}, {"date": "2006-09-29", "close": 4742.094635325, "volume": 17.0}, {"date": "2006-10-02", "close": 4936.21546835, "volume": 356.0}, {"date": "2006-10-03", "close": 4714.36308775, "volume": 9.0}, {"date": "2006-10-04", "close": 4492.51070715, "volume": 10.0}, {"date": "2006-10-05", "close": 4742.094635325, "volume": 6.0}, {"date": "2006-10-06", "close": 4492.51070715, "volume": 36.0}, {"date": "2006-10-09", "close": 4769.8261829, "volume": 39.0}, {"date": "2006-10-10", "close": 4797.557730475, "volume": 55.0}, {"date": "2006-10-11", "close": 4658.8999926, "volume": 15.0}, {"date": "2006-10-12", "close": 4547.9738023, "volume": 4.0}, {"date": "2006-10-13", "close": 4048.80594595, "volume": 91.0}, {"date": "2006-10-16", "close": 3882.4166605, "volume": 56.0}, {"date": "2006-10-17", "close": 3494.17499445, "volume": 73.0}, {"date": "2006-10-18", "close": 3549.6380896, "volume": 116.0}, {"date": "2006-10-19", "close": 3438.7118993, "volume": 681.0}, {"date": "2006-10-20", "close": 3521.906542025, "volume": 15.0}, {"date": "2006-10-23", "close": 3438.7118993, "volume": 70.0}, {"date": "2006-10-24", "close": 3466.443446875, "volume": 24.0}, {"date": "2006-10-25", "close": 3244.591066275, "volume": 124.0}, {"date": "2006-10-26", "close": 3300.054161425, "volume": 108.0}, {"date": "2006-10-27", "close": 3272.32261385, "volume": 34.0}, {"date": "2006-10-30", "close": 3105.9333284, "volume": 40.0}, {"date": "2006-10-31", "close": 2884.0809478, "volume": 78.0}, {"date": "2006-11-01", "close": 2773.1547575, "volume": 71.0}, {"date": "2006-11-02", "close": 2773.1547575, "volume": 39.0}, {"date": "2006-11-03", "close": 2773.1547575, "volume": 47.0}, {"date": "2006-11-06", "close": 2717.69166235, "volume": 48.0}, {"date": "2006-11-07", "close": 2662.2285672, "volume": 40.0}, {"date": "2006-11-08", "close": 2606.76547205, "volume": 12.0}, {"date": "2006-11-09", "close": 2468.107734175, "volume": 48.0}, {"date": "2006-11-10", "close": 2440.3761866, "volume": 37.0}, {"date": "2006-11-13", "close": 2495.83928175, "volume": 65.0}, {"date": "2006-11-14", "close": 2745.423209925, "volume": 31.0}, {"date": "2006-11-15", "close": 2717.69166235, "volume": 290.0}, {"date": "2006-11-16", "close": 2745.423209925, "volume": 33.0}, {"date": "2006-11-17", "close": 2579.033924475, "volume": 35.0}, {"date": "2006-11-20", "close": 2717.69166235, "volume": 14.0}, {"date": "2006-11-21", "close": 2606.76547205, "volume": 11.0}, {"date": "2006-11-22", "close": 2384.91309145, "volume": 69.0}, {"date": "2006-11-23", "close": 2495.83928175, "volume": 17.0}, {"date": "2006-11-24", "close": 2495.83928175, "volume": 7.0}, {"date": "2006-11-27", "close": 2689.960114775, "volume": 109.0}, {"date": "2006-11-28", "close": 2551.3023769, "volume": 31.0}, {"date": "2006-11-29", "close": 2606.76547205, "volume": 17.0}, {"date": "2006-11-30", "close": 2717.69166235, "volume": 88.0}, {"date": "2006-12-01", "close": 3050.47023325, "volume": 166.0}, {"date": "2006-12-04", "close": 3383.24880415, "volume": 258.0}, {"date": "2006-12-05", "close": 3549.6380896, "volume": 315.0}, {"date": "2006-12-06", "close": 3854.685112925, "volume": 194.0}, {"date": "2006-12-07", "close": 4048.80594595, "volume": 243.0}, {"date": "2006-12-08", "close": 3688.295827475, "volume": 194.0}, {"date": "2006-12-11", "close": 3272.32261385, "volume": 130.0}, {"date": "2006-12-12", "close": 3327.785709, "volume": 54.0}, {"date": "2006-12-13", "close": 3189.127971125, "volume": 113.0}, {"date": "2006-12-14", "close": 3272.32261385, "volume": 34.0}, {"date": "2006-12-15", "close": 3022.738685675, "volume": 67.0}, {"date": "2006-12-18", "close": 2800.886305075, "volume": 68.0}, {"date": "2006-12-19", "close": 2745.423209925, "volume": 77.0}, {"date": "2006-12-20", "close": 2995.0071381, "volume": 22.0}, {"date": "2006-12-21", "close": 2884.0809478, "volume": 40.0}, {"date": "2006-12-22", "close": 2884.0809478, "volume": 21.0}, {"date": "2006-12-27", "close": 2773.1547575, "volume": 28.0}, {"date": "2006-12-28", "close": 2800.886305075, "volume": 17.0}, {"date": "2006-12-29", "close": 2773.1547575, "volume": 36.0}, {"date": "2007-01-02", "close": 2773.1547575, "volume": 46.0}, {"date": "2007-01-03", "close": 2717.69166235, "volume": 29.0}, {"date": "2007-01-04", "close": 2384.91309145, "volume": 126.0}, {"date": "2007-01-05", "close": 2412.644639025, "volume": 59.0}, {"date": "2007-01-08", "close": 2357.181543875, "volume": 43.0}, {"date": "2007-01-09", "close": 2218.523806, "volume": 162.0}, {"date": "2007-01-10", "close": 1941.20833025, "volume": 254.0}, {"date": "2007-01-11", "close": 1996.6714254, "volume": 388.0}, {"date": "2007-01-12", "close": 1913.476782675, "volume": 187.0}, {"date": "2007-01-15", "close": 1830.28213995, "volume": 62.0}, {"date": "2007-01-16", "close": 2246.255353575, "volume": 159.0}, {"date": "2007-01-17", "close": 2107.5976157, "volume": 158.0}, {"date": "2007-01-18", "close": 2246.255353575, "volume": 78.0}, {"date": "2007-01-19", "close": 2079.866068125, "volume": 52.0}, {"date": "2007-01-22", "close": 2329.4499963, "volume": 88.0}, {"date": "2007-01-23", "close": 2301.718448725, "volume": 19.0}, {"date": "2007-01-24", "close": 2412.644639025, "volume": 107.0}, {"date": "2007-01-25", "close": 2689.960114775, "volume": 132.0}, {"date": "2007-01-29", "close": 2523.570829325, "volume": 96.0}, {"date": "2007-01-30", "close": 2440.3761866, "volume": 19.0}, {"date": "2007-01-31", "close": 2440.3761866, "volume": 62.0}, {"date": "2007-02-01", "close": 2301.718448725, "volume": 66.0}, {"date": "2007-02-02", "close": 2190.792258425, "volume": 115.0}, {"date": "2007-02-05", "close": 2218.523806, "volume": 49.0}, {"date": "2007-02-06", "close": 2273.98690115, "volume": 9.0}, {"date": "2007-02-07", "close": 2329.4499963, "volume": 23.0}, {"date": "2007-02-08", "close": 2273.98690115, "volume": 21.0}, {"date": "2007-02-09", "close": 2273.98690115, "volume": 21.0}, {"date": "2007-02-12", "close": 2384.91309145, "volume": 49.0}, {"date": "2007-02-13", "close": 2384.91309145, "volume": 13.0}, {"date": "2007-02-14", "close": 2273.98690115, "volume": 85.0}, {"date": "2007-02-15", "close": 2384.91309145, "volume": 17.0}, {"date": "2007-02-16", "close": 2495.83928175, "volume": 45.0}, {"date": "2007-02-19", "close": 2495.83928175, "volume": 54.0}, {"date": "2007-02-20", "close": 2357.181543875, "volume": 23.0}, {"date": "2007-02-21", "close": 2384.91309145, "volume": 21.0}, {"date": "2007-02-22", "close": 2468.107734175, "volume": 31.0}, {"date": "2007-02-23", "close": 2662.2285672, "volume": 37.0}, {"date": "2007-02-26", "close": 2606.76547205, "volume": 60.0}, {"date": "2007-02-27", "close": 2689.960114775, "volume": 16.0}, {"date": "2007-02-28", "close": 2495.83928175, "volume": 50.0}, {"date": "2007-03-01", "close": 2329.4499963, "volume": 38.0}, {"date": "2007-03-02", "close": 2329.4499963, "volume": 5.0}, {"date": "2007-03-05", "close": 2135.329163275, "volume": 51.0}, {"date": "2007-03-06", "close": 2273.98690115, "volume": 26.0}, {"date": "2007-03-07", "close": 2384.91309145, "volume": 29.0}, {"date": "2007-03-08", "close": 2218.523806, "volume": 13.0}, {"date": "2007-03-13", "close": 2218.523806, "volume": 114.0}, {"date": "2007-03-14", "close": 2218.523806, "volume": 35.0}, {"date": "2007-03-15", "close": 2107.5976157, "volume": 50.0}, {"date": "2007-03-16", "close": 2079.866068125, "volume": 674.0}, {"date": "2007-03-19", "close": 2007.9157536, "volume": 69.0}, {"date": "2007-03-20", "close": 2007.9157536, "volume": 47.0}, {"date": "2007-03-21", "close": 1896.3648784, "volume": 72.0}, {"date": "2007-03-22", "close": 1896.3648784, "volume": 72.0}, {"date": "2007-03-23", "close": 1896.3648784, "volume": 35.0}, {"date": "2007-03-26", "close": 2063.6911912, "volume": 80.0}, {"date": "2007-03-27", "close": 2147.3543476, "volume": 67.0}, {"date": "2007-03-28", "close": 2007.9157536, "volume": 27.0}, {"date": "2007-03-29", "close": 2203.1297852, "volume": 31.0}, {"date": "2007-03-30", "close": 2119.4666288, "volume": 17.0}, {"date": "2007-04-02", "close": 2119.4666288, "volume": 48.0}, {"date": "2007-04-03", "close": 2007.9157536, "volume": 78.0}, {"date": "2007-04-04", "close": 1980.0280348, "volume": 22.0}, {"date": "2007-04-05", "close": 2007.9157536, "volume": 7.0}, {"date": "2007-04-10", "close": 1952.140316, "volume": 14.0}, {"date": "2007-04-11", "close": 1952.140316, "volume": 19.0}, {"date": "2007-04-12", "close": 1980.0280348, "volume": 4.0}, {"date": "2007-04-13", "close": 1980.0280348, "volume": 29.0}, {"date": "2007-04-16", "close": 1868.4771596, "volume": 48.0}, {"date": "2007-04-17", "close": 1756.9262844, "volume": 50.0}, {"date": "2007-04-18", "close": 1784.8140032, "volume": 102.0}, {"date": "2007-04-19", "close": 1784.8140032, "volume": 28.0}, {"date": "2007-04-20", "close": 1896.3648784, "volume": 36.0}, {"date": "2007-04-23", "close": 1896.3648784, "volume": 32.0}, {"date": "2007-04-24", "close": 2119.4666288, "volume": 92.0}, {"date": "2007-04-26", "close": 2203.1297852, "volume": 245.0}, {"date": "2007-04-27", "close": 2063.6911912, "volume": 63.0}, {"date": "2007-04-30", "close": 2119.4666288, "volume": 145.0}, {"date": "2007-05-01", "close": 2147.3543476, "volume": 406.0}, {"date": "2007-05-02", "close": 2398.3438168, "volume": 396.0}, {"date": "2007-05-03", "close": 2286.7929416, "volume": 236.0}, {"date": "2007-05-04", "close": 2398.3438168, "volume": 106.0}, {"date": "2007-05-07", "close": 2286.7929416, "volume": 181.0}, {"date": "2007-05-08", "close": 2314.6806604, "volume": 134.0}, {"date": "2007-05-09", "close": 2398.3438168, "volume": 23.0}, {"date": "2007-05-10", "close": 2705.1087236, "volume": 249.0}, {"date": "2007-05-11", "close": 3011.8736304, "volume": 163.0}, {"date": "2007-05-14", "close": 2900.3227552, "volume": 182.0}, {"date": "2007-05-15", "close": 2732.9964424, "volume": 112.0}, {"date": "2007-05-16", "close": 2621.4455672, "volume": 73.0}, {"date": "2007-05-17", "close": 2398.3438168, "volume": 120.0}, {"date": "2007-05-18", "close": 2454.1192544, "volume": 47.0}, {"date": "2007-05-21", "close": 2649.333286, "volume": 37.0}, {"date": "2007-05-22", "close": 2509.894692, "volume": 53.0}, {"date": "2007-05-23", "close": 2509.894692, "volume": 96.0}, {"date": "2007-05-24", "close": 2509.894692, "volume": 33.0}, {"date": "2007-05-25", "close": 2286.7929416, "volume": 170.0}, {"date": "2007-05-28", "close": 2398.3438168, "volume": 35.0}, {"date": "2007-05-29", "close": 2398.3438168, "volume": 43.0}, {"date": "2007-05-30", "close": 2342.5683792, "volume": 58.0}, {"date": "2007-05-31", "close": 2286.7929416, "volume": 80.0}, {"date": "2007-06-01", "close": 2286.7929416, "volume": 17.0}, {"date": "2007-06-04", "close": 2286.7929416, "volume": 27.0}, {"date": "2007-06-05", "close": 2732.9964424, "volume": 409.0}, {"date": "2007-06-06", "close": 2621.4455672, "volume": 251.0}, {"date": "2007-06-07", "close": 2509.894692, "volume": 69.0}, {"date": "2007-06-08", "close": 2454.1192544, "volume": 84.0}, {"date": "2007-06-12", "close": 2398.3438168, "volume": 100.0}, {"date": "2007-06-13", "close": 2342.5683792, "volume": 47.0}, {"date": "2007-06-14", "close": 2286.7929416, "volume": 34.0}, {"date": "2007-06-15", "close": 2286.7929416, "volume": 39.0}, {"date": "2007-06-18", "close": 2203.1297852, "volume": 118.0}, {"date": "2007-06-19", "close": 2091.57891, "volume": 189.0}, {"date": "2007-06-20", "close": 2175.2420664, "volume": 97.0}, {"date": "2007-06-21", "close": 2203.1297852, "volume": 174.0}, {"date": "2007-06-22", "close": 2119.4666288, "volume": 97.0}, {"date": "2007-06-25", "close": 2063.6911912, "volume": 75.0}, {"date": "2007-06-26", "close": 2063.6911912, "volume": 105.0}, {"date": "2007-06-27", "close": 2035.8034724, "volume": 122.0}, {"date": "2007-06-28", "close": 2063.6911912, "volume": 63.0}, {"date": "2007-06-29", "close": 2203.1297852, "volume": 145.0}, {"date": "2007-07-02", "close": 2286.7929416, "volume": 74.0}, {"date": "2007-07-03", "close": 2286.7929416, "volume": 74.0}, {"date": "2007-07-04", "close": 2258.9052228, "volume": 44.0}, {"date": "2007-07-05", "close": 2342.5683792, "volume": 12.0}, {"date": "2007-07-06", "close": 2342.5683792, "volume": 29.0}, {"date": "2007-07-09", "close": 2342.5683792, "volume": 42.0}, {"date": "2007-07-10", "close": 2342.5683792, "volume": 112.0}, {"date": "2007-07-11", "close": 2314.6806604, "volume": 30.0}, {"date": "2007-07-12", "close": 2258.9052228, "volume": 25.0}, {"date": "2007-07-13", "close": 2147.3543476, "volume": 59.0}, {"date": "2007-07-16", "close": 2203.1297852, "volume": 22.0}, {"date": "2007-07-17", "close": 2147.3543476, "volume": 47.0}, {"date": "2007-07-18", "close": 2147.3543476, "volume": 37.0}, {"date": "2007-07-19", "close": 2119.4666288, "volume": 6.0}, {"date": "2007-07-20", "close": 2175.2420664, "volume": 16.0}, {"date": "2007-07-23", "close": 2119.4666288, "volume": 15.0}, {"date": "2007-07-24", "close": 2091.57891, "volume": 42.0}, {"date": "2007-07-25", "close": 2035.8034724, "volume": 46.0}, {"date": "2007-07-26", "close": 1840.5894408, "volume": 207.0}, {"date": "2007-07-27", "close": 1812.701722, "volume": 99.0}, {"date": "2007-07-30", "close": 1784.8140032, "volume": 23.0}, {"date": "2007-07-31", "close": 1812.701722, "volume": 11.0}, {"date": "2007-08-01", "close": 1729.0385656, "volume": 17.0}, {"date": "2007-08-02", "close": 1784.8140032, "volume": 24.0}, {"date": "2007-08-03", "close": 1617.4876904, "volume": 81.0}, {"date": "2007-08-06", "close": 1533.824534, "volume": 101.0}, {"date": "2007-08-07", "close": 1617.4876904, "volume": 49.0}, {"date": "2007-08-08", "close": 1729.0385656, "volume": 18.0}, {"date": "2007-08-09", "close": 1673.263128, "volume": 26.0}, {"date": "2007-08-10", "close": 1505.9368152, "volume": 253.0}, {"date": "2007-08-13", "close": 1478.0490964, "volume": 32.0}, {"date": "2007-08-14", "close": 1422.2736588, "volume": 72.0}, {"date": "2007-08-15", "close": 1310.7227836, "volume": 152.0}, {"date": "2007-08-16", "close": 1059.7333144, "volume": 82.0}, {"date": "2007-08-17", "close": 1338.6105024, "volume": 119.0}, {"date": "2007-08-20", "close": 1366.4982212, "volume": 24.0}, {"date": "2007-08-21", "close": 1282.8350648, "volume": 19.0}, {"date": "2007-08-22", "close": 1422.2736588, "volume": 10.0}, {"date": "2007-08-23", "close": 1338.6105024, "volume": 41.0}, {"date": "2007-08-24", "close": 1338.6105024, "volume": 13.0}, {"date": "2007-08-27", "close": 1254.947346, "volume": 20.0}, {"date": "2007-08-28", "close": 1282.8350648, "volume": 14.0}, {"date": "2007-08-29", "close": 1227.0596272, "volume": 17.0}, {"date": "2007-08-30", "close": 1254.947346, "volume": 21.0}, {"date": "2007-08-31", "close": 1282.8350648, "volume": 0.0}, {"date": "2007-09-03", "close": 1338.6105024, "volume": 24.0}, {"date": "2007-09-04", "close": 1338.6105024, "volume": 32.0}, {"date": "2007-09-05", "close": 1338.6105024, "volume": 20.0}, {"date": "2007-09-06", "close": 1227.0596272, "volume": 25.0}, {"date": "2007-09-07", "close": 1254.947346, "volume": 3.0}, {"date": "2007-09-10", "close": 1254.947346, "volume": 1.0}, {"date": "2007-09-11", "close": 1282.8350648, "volume": 36.0}, {"date": "2007-09-12", "close": 1338.6105024, "volume": 11.0}, {"date": "2007-09-13", "close": 1227.0596272, "volume": 25.0}, {"date": "2007-09-14", "close": 1199.1719084, "volume": 15.0}, {"date": "2007-09-17", "close": 1227.0596272, "volume": 1.0}, {"date": "2007-09-18", "close": 1199.1719084, "volume": 16.0}, {"date": "2007-09-19", "close": 1143.3964708, "volume": 35.0}, {"date": "2007-09-20", "close": 1143.3964708, "volume": 54.0}, {"date": "2007-09-21", "close": 1199.1719084, "volume": 13.0}, {"date": "2007-09-24", "close": 1171.2841896, "volume": 37.0}, {"date": "2007-09-25", "close": 1171.2841896, "volume": 36.0}, {"date": "2007-09-26", "close": 1171.2841896, "volume": 4.0}, {"date": "2007-09-27", "close": 1115.508752, "volume": 52.0}, {"date": "2007-09-28", "close": 1059.7333144, "volume": 59.0}, {"date": "2007-10-01", "close": 1087.6210332, "volume": 19.0}, {"date": "2007-10-02", "close": 1059.7333144, "volume": 83.0}, {"date": "2007-10-03", "close": 1310.7227836, "volume": 3979.0}, {"date": "2007-10-04", "close": 1617.4876904, "volume": 316.0}, {"date": "2007-10-05", "close": 1394.38594, "volume": 367.0}, {"date": "2007-10-08", "close": 1366.4982212, "volume": 113.0}, {"date": "2007-10-09", "close": 1282.8350648, "volume": 15.0}, {"date": "2007-10-10", "close": 1254.947346, "volume": 84.0}, {"date": "2007-10-11", "close": 1227.0596272, "volume": 65.0}, {"date": "2007-10-12", "close": 1227.0596272, "volume": 38.0}, {"date": "2007-10-15", "close": 1171.2841896, "volume": 52.0}, {"date": "2007-10-16", "close": 1171.2841896, "volume": 49.0}, {"date": "2007-10-17", "close": 1227.0596272, "volume": 57.0}, {"date": "2007-10-18", "close": 1227.0596272, "volume": 9.0}, {"date": "2007-10-19", "close": 1199.1719084, "volume": 38.0}, {"date": "2007-10-22", "close": 1143.3964708, "volume": 44.0}, {"date": "2007-10-23", "close": 1199.1719084, "volume": 13.0}, {"date": "2007-10-24", "close": 1199.1719084, "volume": 14.0}, {"date": "2007-10-25", "close": 1227.0596272, "volume": 33.0}, {"date": "2007-10-26", "close": 1171.2841896, "volume": 32.0}, {"date": "2007-10-29", "close": 1199.1719084, "volume": 21.0}, {"date": "2007-10-30", "close": 1171.2841896, "volume": 11.0}, {"date": "2007-10-31", "close": 1199.1719084, "volume": 35.0}, {"date": "2007-11-05", "close": 351.38525688, "volume": 2396.0}, {"date": "2007-11-06", "close": 446.2035008, "volume": 2383.0}, {"date": "2007-11-07", "close": 401.58315072, "volume": 982.0}, {"date": "2007-11-08", "close": 379.27297568, "volume": 314.0}, {"date": "2007-11-09", "close": 362.5403444, "volume": 139.0}, {"date": "2007-11-12", "close": 373.69543192, "volume": 294.0}, {"date": "2007-11-13", "close": 368.11788816, "volume": 79.0}, {"date": "2007-11-14", "close": 362.5403444, "volume": 23.0}, {"date": "2007-11-15", "close": 379.27297568, "volume": 155.0}, {"date": "2007-11-16", "close": 345.80771312, "volume": 110.0}, {"date": "2007-11-19", "close": 351.38525688, "volume": 22.0}, {"date": "2007-11-20", "close": 368.11788816, "volume": 339.0}, {"date": "2007-11-21", "close": 373.69543192, "volume": 32.0}, {"date": "2007-11-22", "close": 362.5403444, "volume": 71.0}, {"date": "2007-11-23", "close": 351.38525688, "volume": 19.0}, {"date": "2007-11-26", "close": 407.16069448, "volume": 207.0}, {"date": "2007-11-27", "close": 407.16069448, "volume": 37.0}, {"date": "2007-11-28", "close": 362.5403444, "volume": 39.0}, {"date": "2007-11-29", "close": 396.00560696, "volume": 37.0}, {"date": "2007-11-30", "close": 351.38525688, "volume": 159.0}, {"date": "2007-12-03", "close": 368.11788816, "volume": 83.0}, {"date": "2007-12-04", "close": 373.69543192, "volume": 24.0}, {"date": "2007-12-05", "close": 368.11788816, "volume": 57.0}, {"date": "2007-12-06", "close": 368.11788816, "volume": 79.0}, {"date": "2007-12-07", "close": 351.38525688, "volume": 46.0}, {"date": "2007-12-10", "close": 345.80771312, "volume": 47.0}, {"date": "2007-12-11", "close": 368.11788816, "volume": 116.0}, {"date": "2007-12-12", "close": 356.96280064, "volume": 86.0}, {"date": "2007-12-13", "close": 345.80771312, "volume": 39.0}, {"date": "2007-12-14", "close": 345.80771312, "volume": 24.0}, {"date": "2007-12-17", "close": 306.7649068, "volume": 174.0}, {"date": "2007-12-18", "close": 329.07508184, "volume": 70.0}, {"date": "2007-12-19", "close": 334.6526256, "volume": 39.0}, {"date": "2007-12-20", "close": 278.877188, "volume": 77.0}, {"date": "2007-12-21", "close": 284.45473176, "volume": 17.0}, {"date": "2007-12-24", "close": 312.34245056, "volume": 12.0}, {"date": "2007-12-27", "close": 284.45473176, "volume": 17.0}, {"date": "2007-12-28", "close": 306.7649068, "volume": 4.0}, {"date": "2007-12-31", "close": 323.49753808, "volume": 18.0}, {"date": "2008-01-02", "close": 301.18736304, "volume": 65.0}, {"date": "2008-01-03", "close": 334.6526256, "volume": 48.0}, {"date": "2008-01-04", "close": 340.23016936, "volume": 31.0}, {"date": "2008-01-07", "close": 329.07508184, "volume": 15.0}, {"date": "2008-01-08", "close": 317.91999432, "volume": 70.0}, {"date": "2008-01-09", "close": 306.7649068, "volume": 37.0}, {"date": "2008-01-10", "close": 312.34245056, "volume": 22.0}, {"date": "2008-01-11", "close": 312.34245056, "volume": 22.0}, {"date": "2008-01-14", "close": 312.34245056, "volume": 19.0}, {"date": "2008-01-15", "close": 329.07508184, "volume": 23.0}, {"date": "2008-01-16", "close": 301.18736304, "volume": 150.0}, {"date": "2008-01-17", "close": 312.34245056, "volume": 10.0}, {"date": "2008-01-18", "close": 284.45473176, "volume": 46.0}, {"date": "2008-01-21", "close": 278.877188, "volume": 78.0}, {"date": "2008-01-22", "close": 206.36911912, "volume": 109.0}, {"date": "2008-01-23", "close": 278.877188, "volume": 197.0}, {"date": "2008-01-24", "close": 250.9894692, "volume": 4.0}, {"date": "2008-01-25", "close": 234.25683792, "volume": 30.0}, {"date": "2008-01-29", "close": 273.29964424, "volume": 5.0}, {"date": "2008-01-30", "close": 273.29964424, "volume": 11.0}, {"date": "2008-01-31", "close": 250.9894692, "volume": 17.0}, {"date": "2008-02-01", "close": 256.56701296, "volume": 13.0}, {"date": "2008-02-04", "close": 239.83438168, "volume": 10.0}, {"date": "2008-02-05", "close": 239.83438168, "volume": 50.0}, {"date": "2008-02-06", "close": 250.9894692, "volume": 35.0}, {"date": "2008-02-07", "close": 267.72210048, "volume": 6.0}, {"date": "2008-02-08", "close": 267.72210048, "volume": 7.0}, {"date": "2008-02-11", "close": 245.41192544, "volume": 60.0}, {"date": "2008-02-12", "close": 217.52420664, "volume": 6.0}, {"date": "2008-02-13", "close": 223.1017504, "volume": 19.0}, {"date": "2008-02-14", "close": 206.36911912, "volume": 22.0}, {"date": "2008-02-15", "close": 200.79157536, "volume": 10.0}, {"date": "2008-02-18", "close": 217.52420664, "volume": 32.0}, {"date": "2008-02-19", "close": 223.1017504, "volume": 59.0}, {"date": "2008-02-20", "close": 278.877188, "volume": 59.0}, {"date": "2008-02-21", "close": 278.877188, "volume": 81.0}, {"date": "2008-02-22", "close": 278.877188, "volume": 70.0}, {"date": "2008-02-25", "close": 250.9894692, "volume": 1.0}, {"date": "2008-02-26", "close": 278.877188, "volume": 29.0}, {"date": "2008-02-27", "close": 284.45473176, "volume": 159.0}, {"date": "2008-02-28", "close": 306.7649068, "volume": 81.0}, {"date": "2008-02-29", "close": 290.03227552, "volume": 39.0}, {"date": "2008-03-03", "close": 329.07508184, "volume": 6.0}, {"date": "2008-03-04", "close": 301.18736304, "volume": 2.0}, {"date": "2008-03-05", "close": 290.03227552, "volume": 55.0}, {"date": "2008-03-06", "close": 278.877188, "volume": 1.0}, {"date": "2008-03-07", "close": 278.877188, "volume": 7.0}, {"date": "2008-03-10", "close": 278.877188, "volume": 18.0}, {"date": "2008-03-11", "close": 239.83438168, "volume": 56.0}, {"date": "2008-03-12", "close": 234.25683792, "volume": 12.0}, {"date": "2008-03-13", "close": 223.1017504, "volume": 69.0}, {"date": "2008-03-14", "close": 228.67929416, "volume": 5.0}, {"date": "2008-03-17", "close": 211.94666288, "volume": 11.0}, {"date": "2008-03-18", "close": 217.52420664, "volume": 9.0}, {"date": "2008-03-19", "close": 223.1017504, "volume": 103.0}, {"date": "2008-03-20", "close": 223.1017504, "volume": 25.0}, {"date": "2008-03-25", "close": 223.1017504, "volume": 16.0}, {"date": "2008-03-26", "close": 228.67929416, "volume": 12.0}, {"date": "2008-03-27", "close": 223.1017504, "volume": 25.0}, {"date": "2008-03-28", "close": 217.52420664, "volume": 19.0}, {"date": "2008-03-31", "close": 223.1017504, "volume": 11.0}, {"date": "2008-04-01", "close": 217.52420664, "volume": 17.0}, {"date": "2008-04-03", "close": 211.94666288, "volume": 18.0}, {"date": "2008-04-04", "close": 223.1017504, "volume": 741.0}, {"date": "2008-04-07", "close": 234.25683792, "volume": 114.0}, {"date": "2008-04-08", "close": 223.1017504, "volume": 13.0}, {"date": "2008-04-10", "close": 239.83438168, "volume": 42.0}, {"date": "2008-04-11", "close": 228.67929416, "volume": 47.0}, {"date": "2008-04-14", "close": 234.25683792, "volume": 23.0}, {"date": "2008-04-16", "close": 223.1017504, "volume": 15.0}, {"date": "2008-04-18", "close": 362.5403444, "volume": 398.0}, {"date": "2008-04-30", "close": 223.1017504, "volume": 13.0}, {"date": "2008-05-01", "close": 334.6526256, "volume": 51.0}, {"date": "2008-05-02", "close": 362.5403444, "volume": 128.0}, {"date": "2008-05-05", "close": 329.07508184, "volume": 38.0}, {"date": "2008-05-06", "close": 250.9894692, "volume": 120.0}, {"date": "2008-05-07", "close": 250.9894692, "volume": 8.0}, {"date": "2008-05-08", "close": 295.60981928, "volume": 19.0}, {"date": "2008-05-09", "close": 343.384400345, "volume": 15.0}, {"date": "2008-05-12", "close": 336.37655544, "volume": 29.0}, {"date": "2008-05-13", "close": 336.37655544, "volume": 36.0}, {"date": "2008-05-14", "close": 336.37655544, "volume": 31.0}, {"date": "2008-05-15", "close": 336.37655544, "volume": 17.0}, {"date": "2008-05-16", "close": 259.290261485, "volume": 121.0}, {"date": "2008-05-19", "close": 245.274571675, "volume": 23.0}, {"date": "2008-05-20", "close": 238.26672677, "volume": 100.0}, {"date": "2008-05-21", "close": 210.23534715, "volume": 246.0}, {"date": "2008-05-22", "close": 238.26672677, "volume": 65.0}, {"date": "2008-05-23", "close": 238.26672677, "volume": 131.0}, {"date": "2008-05-26", "close": 210.23534715, "volume": 82.0}, {"date": "2008-05-27", "close": 210.23534715, "volume": 76.0}, {"date": "2008-05-28", "close": 210.23534715, "volume": 144.0}, {"date": "2008-05-29", "close": 210.23534715, "volume": 32.0}, {"date": "2008-05-30", "close": 231.258881865, "volume": 40.0}, {"date": "2008-06-02", "close": 224.25103696, "volume": 84.0}, {"date": "2008-06-03", "close": 210.23534715, "volume": 142.0}, {"date": "2008-06-04", "close": 203.227502245, "volume": 47.0}, {"date": "2008-06-05", "close": 196.21965734, "volume": 66.0}, {"date": "2008-06-06", "close": 231.258881865, "volume": 715.0}, {"date": "2008-06-10", "close": 392.43931468, "volume": 1708.0}, {"date": "2008-06-11", "close": 546.61190259, "volume": 1914.0}, {"date": "2008-06-12", "close": 441.494229015, "volume": 718.0}, {"date": "2008-06-13", "close": 378.42362487, "volume": 562.0}, {"date": "2008-06-16", "close": 301.337330915, "volume": 293.0}, {"date": "2008-06-17", "close": 343.384400345, "volume": 508.0}, {"date": "2008-06-18", "close": 329.368710535, "volume": 137.0}, {"date": "2008-06-19", "close": 301.337330915, "volume": 96.0}, {"date": "2008-06-20", "close": 287.321641105, "volume": 123.0}, {"date": "2008-06-23", "close": 301.337330915, "volume": 223.0}, {"date": "2008-06-24", "close": 315.353020725, "volume": 182.0}, {"date": "2008-06-25", "close": 280.3137962, "volume": 414.0}, {"date": "2008-06-26", "close": 294.32948601, "volume": 363.0}, {"date": "2008-06-27", "close": 273.305951295, "volume": 308.0}, {"date": "2008-06-30", "close": 217.243192055, "volume": 931.0}, {"date": "2008-07-01", "close": 252.28241658, "volume": 387.0}, {"date": "2008-07-02", "close": 280.3137962, "volume": 185.0}, {"date": "2008-07-03", "close": 280.3137962, "volume": 207.0}, {"date": "2008-07-04", "close": 427.478539205, "volume": 977.0}, {"date": "2008-07-07", "close": 385.431469775, "volume": 678.0}, {"date": "2008-07-08", "close": 441.494229015, "volume": 394.0}, {"date": "2008-07-09", "close": 476.53345354, "volume": 953.0}, {"date": "2008-07-10", "close": 441.494229015, "volume": 514.0}, {"date": "2008-07-11", "close": 469.525608635, "volume": 831.0}, {"date": "2008-07-14", "close": 441.494229015, "volume": 300.0}, {"date": "2008-07-15", "close": 399.447159585, "volume": 323.0}, {"date": "2008-07-16", "close": 364.40793506, "volume": 124.0}, {"date": "2008-07-17", "close": 378.42362487, "volume": 211.0}, {"date": "2008-07-18", "close": 364.40793506, "volume": 100.0}, {"date": "2008-07-21", "close": 364.40793506, "volume": 72.0}, {"date": "2008-07-22", "close": 385.431469775, "volume": 83.0}, {"date": "2008-07-23", "close": 364.40793506, "volume": 155.0}, {"date": "2008-07-24", "close": 350.39224525, "volume": 78.0}, {"date": "2008-07-25", "close": 399.447159585, "volume": 304.0}, {"date": "2008-07-28", "close": 427.478539205, "volume": 161.0}, {"date": "2008-07-29", "close": 406.45500449, "volume": 93.0}, {"date": "2008-07-30", "close": 413.462849395, "volume": 92.0}, {"date": "2008-07-31", "close": 399.447159585, "volume": 107.0}, {"date": "2008-08-01", "close": 392.43931468, "volume": 128.0}, {"date": "2008-08-04", "close": 399.447159585, "volume": 48.0}, {"date": "2008-08-05", "close": 378.42362487, "volume": 321.0}, {"date": "2008-08-06", "close": 364.40793506, "volume": 103.0}, {"date": "2008-08-07", "close": 343.384400345, "volume": 310.0}, {"date": "2008-08-08", "close": 385.431469775, "volume": 373.0}, {"date": "2008-08-11", "close": 392.43931468, "volume": 119.0}, {"date": "2008-08-12", "close": 343.384400345, "volume": 237.0}, {"date": "2008-08-13", "close": 350.39224525, "volume": 70.0}, {"date": "2008-08-14", "close": 357.400090155, "volume": 177.0}, {"date": "2008-08-15", "close": 343.384400345, "volume": 186.0}, {"date": "2008-08-18", "close": 343.384400345, "volume": 106.0}, {"date": "2008-08-19", "close": 308.34517582, "volume": 276.0}, {"date": "2008-08-20", "close": 280.3137962, "volume": 264.0}, {"date": "2008-08-21", "close": 308.34517582, "volume": 112.0}, {"date": "2008-08-22", "close": 301.337330915, "volume": 21.0}, {"date": "2008-08-25", "close": 287.321641105, "volume": 92.0}, {"date": "2008-08-26", "close": 280.3137962, "volume": 33.0}, {"date": "2008-08-27", "close": 308.34517582, "volume": 101.0}, {"date": "2008-08-28", "close": 343.384400345, "volume": 74.0}, {"date": "2008-08-29", "close": 343.384400345, "volume": 92.0}, {"date": "2008-09-01", "close": 287.321641105, "volume": 212.0}, {"date": "2008-09-02", "close": 301.337330915, "volume": 35.0}, {"date": "2008-09-03", "close": 287.321641105, "volume": 47.0}, {"date": "2008-09-04", "close": 294.32948601, "volume": 99.0}, {"date": "2008-09-05", "close": 273.305951295, "volume": 7.0}, {"date": "2008-09-08", "close": 280.3137962, "volume": 46.0}, {"date": "2008-09-09", "close": 259.290261485, "volume": 24.0}, {"date": "2008-09-10", "close": 259.290261485, "volume": 56.0}, {"date": "2008-09-11", "close": 245.274571675, "volume": 126.0}, {"date": "2008-09-12", "close": 259.290261485, "volume": 115.0}, {"date": "2008-09-15", "close": 217.243192055, "volume": 56.0}, {"date": "2008-09-16", "close": 252.28241658, "volume": 92.0}, {"date": "2008-09-17", "close": 238.26672677, "volume": 152.0}, {"date": "2008-09-18", "close": 203.227502245, "volume": 103.0}, {"date": "2008-09-19", "close": 196.21965734, "volume": 258.0}, {"date": "2008-09-22", "close": 189.211812435, "volume": 192.0}, {"date": "2008-09-23", "close": 168.18827772, "volume": 238.0}, {"date": "2008-09-24", "close": 168.18827772, "volume": 106.0}, {"date": "2008-09-25", "close": 140.1568981, "volume": 128.0}, {"date": "2008-09-26", "close": 168.18827772, "volume": 200.0}, {"date": "2008-09-29", "close": 245.274571675, "volume": 2162.0}, {"date": "2008-09-30", "close": 210.23534715, "volume": 381.0}, {"date": "2008-10-01", "close": 203.227502245, "volume": 465.0}, {"date": "2008-10-02", "close": 203.227502245, "volume": 257.0}, {"date": "2008-10-03", "close": 182.20396753, "volume": 285.0}, {"date": "2008-10-06", "close": 140.1568981, "volume": 252.0}, {"date": "2008-10-07", "close": 147.164743005, "volume": 178.0}, {"date": "2008-10-08", "close": 140.1568981, "volume": 58.0}, {"date": "2008-10-09", "close": 140.1568981, "volume": 260.0}, {"date": "2008-10-10", "close": 119.133363385, "volume": 220.0}, {"date": "2008-10-13", "close": 119.133363385, "volume": 48.0}, {"date": "2008-10-14", "close": 126.14120829, "volume": 142.0}, {"date": "2008-10-15", "close": 133.149053195, "volume": 18.0}, {"date": "2008-10-16", "close": 105.117673575, "volume": 171.0}, {"date": "2008-10-17", "close": 112.12551848, "volume": 77.0}, {"date": "2008-10-20", "close": 112.12551848, "volume": 4.0}, {"date": "2008-10-22", "close": 119.133363385, "volume": 26.0}, {"date": "2008-10-23", "close": 119.133363385, "volume": 38.0}, {"date": "2008-10-24", "close": 98.10982867, "volume": 217.0}, {"date": "2008-10-27", "close": 91.101983765, "volume": 321.0}, {"date": "2008-10-28", "close": 77.086293955, "volume": 126.0}, {"date": "2008-10-29", "close": 91.101983765, "volume": 14.0}, {"date": "2008-10-30", "close": 91.101983765, "volume": 14.0}, {"date": "2008-10-31", "close": 119.133363385, "volume": 306.0}, {"date": "2008-11-03", "close": 119.133363385, "volume": 72.0}, {"date": "2008-11-04", "close": 119.133363385, "volume": 116.0}, {"date": "2008-11-05", "close": 112.12551848, "volume": 98.0}, {"date": "2008-11-06", "close": 105.117673575, "volume": 68.0}, {"date": "2008-11-07", "close": 105.117673575, "volume": 294.0}, {"date": "2008-11-10", "close": 105.117673575, "volume": 41.0}, {"date": "2008-11-11", "close": 84.09413886, "volume": 79.0}, {"date": "2008-11-12", "close": 91.101983765, "volume": 169.0}, {"date": "2008-11-13", "close": 98.10982867, "volume": 15.0}, {"date": "2008-11-14", "close": 105.117673575, "volume": 39.0}, {"date": "2008-11-17", "close": 105.117673575, "volume": 12.0}, {"date": "2008-11-18", "close": 84.09413886, "volume": 385.0}, {"date": "2008-11-19", "close": 77.086293955, "volume": 145.0}, {"date": "2008-11-20", "close": 70.07844905, "volume": 274.0}, {"date": "2008-11-21", "close": 70.07844905, "volume": 85.0}, {"date": "2008-11-24", "close": 84.09413886, "volume": 11.0}, {"date": "2008-11-25", "close": 84.09413886, "volume": 58.0}, {"date": "2008-11-26", "close": 77.086293955, "volume": 34.0}, {"date": "2008-11-27", "close": 91.101983765, "volume": 15.0}, {"date": "2008-11-28", "close": 84.09413886, "volume": 194.0}, {"date": "2008-12-01", "close": 77.086293955, "volume": 7.0}, {"date": "2008-12-02", "close": 70.07844905, "volume": 147.0}, {"date": "2008-12-04", "close": 70.07844905, "volume": 22.0}, {"date": "2008-12-05", "close": 70.07844905, "volume": 43.0}, {"date": "2008-12-10", "close": 70.07844905, "volume": 43.0}, {"date": "2008-12-11", "close": 56.06275924, "volume": 505.0}, {"date": "2008-12-12", "close": 42.04706943, "volume": 35.0}, {"date": "2008-12-15", "close": 49.054914335, "volume": 37.0}, {"date": "2008-12-16", "close": 49.054914335, "volume": 29.0}, {"date": "2008-12-18", "close": 56.06275924, "volume": 12.0}, {"date": "2008-12-19", "close": 63.070604145, "volume": 63.0}, {"date": "2008-12-22", "close": 56.06275924, "volume": 36.0}, {"date": "2008-12-23", "close": 56.06275924, "volume": 7.0}, {"date": "2008-12-24", "close": 63.070604145, "volume": 43.0}, {"date": "2008-12-29", "close": 63.070604145, "volume": 13.0}, {"date": "2008-12-30", "close": 70.07844905, "volume": 34.0}, {"date": "2009-01-02", "close": 77.086293955, "volume": 43.0}, {"date": "2009-01-05", "close": 77.086293955, "volume": 38.0}, {"date": "2009-01-06", "close": 70.07844905, "volume": 7.0}, {"date": "2009-01-07", "close": 84.09413886, "volume": 33.0}, {"date": "2009-01-08", "close": 77.086293955, "volume": 64.0}, {"date": "2009-01-09", "close": 77.086293955, "volume": 20.0}, {"date": "2009-01-12", "close": 77.086293955, "volume": 72.0}, {"date": "2009-01-14", "close": 84.09413886, "volume": 54.0}, {"date": "2009-01-15", "close": 77.086293955, "volume": 11.0}, {"date": "2009-01-16", "close": 84.09413886, "volume": 5.0}, {"date": "2009-01-19", "close": 84.09413886, "volume": 9.0}, {"date": "2009-01-20", "close": 91.101983765, "volume": 14.0}, {"date": "2009-01-21", "close": 91.101983765, "volume": 52.0}, {"date": "2009-01-22", "close": 91.101983765, "volume": 18.0}, {"date": "2009-01-27", "close": 84.09413886, "volume": 1.0}, {"date": "2009-01-28", "close": 84.09413886, "volume": 25.0}, {"date": "2009-01-29", "close": 84.09413886, "volume": 7.0}, {"date": "2009-01-30", "close": 77.086293955, "volume": 32.0}, {"date": "2009-02-02", "close": 84.09413886, "volume": 366.0}, {"date": "2009-02-03", "close": 77.086293955, "volume": 75.0}, {"date": "2009-02-04", "close": 70.07844905, "volume": 22.0}, {"date": "2009-02-05", "close": 49.054914335, "volume": 58.0}, {"date": "2009-02-09", "close": 63.070604145, "volume": 35.0}, {"date": "2009-02-10", "close": 70.07844905, "volume": 17.0}, {"date": "2009-02-11", "close": 70.07844905, "volume": 14.0}, {"date": "2009-02-12", "close": 63.070604145, "volume": 1.0}, {"date": "2009-02-20", "close": 63.070604145, "volume": 0.0}, {"date": "2009-02-24", "close": 56.06275924, "volume": 20.0}, {"date": "2009-02-25", "close": 56.06275924, "volume": 7.0}, {"date": "2009-02-26", "close": 56.06275924, "volume": 32.0}, {"date": "2009-02-27", "close": 63.070604145, "volume": 17.0}, {"date": "2009-03-02", "close": 42.04706943, "volume": 107.0}, {"date": "2009-03-04", "close": 35.039224525, "volume": 236.0}, {"date": "2009-03-05", "close": 42.04706943, "volume": 3.0}, {"date": "2009-03-06", "close": 42.04706943, "volume": 7.0}, {"date": "2009-03-09", "close": 42.04706943, "volume": 23.0}, {"date": "2009-03-12", "close": 35.039224525, "volume": 25.0}, {"date": "2009-03-13", "close": 49.054914335, "volume": 24.0}, {"date": "2009-03-16", "close": 49.054914335, "volume": 32.0}, {"date": "2009-03-17", "close": 49.054914335, "volume": 14.0}, {"date": "2009-03-18", "close": 56.06275924, "volume": 11.0}, {"date": "2009-03-19", "close": 49.054914335, "volume": 34.0}, {"date": "2009-03-20", "close": 49.054914335, "volume": 6.0}, {"date": "2009-03-23", "close": 49.054914335, "volume": 4.0}, {"date": "2009-03-24", "close": 56.06275924, "volume": 6.0}, {"date": "2009-03-25", "close": 49.054914335, "volume": 14.0}, {"date": "2009-03-26", "close": 56.06275924, "volume": 68.0}, {"date": "2009-03-30", "close": 56.06275924, "volume": 62.0}, {"date": "2009-04-01", "close": 70.07844905, "volume": 86.0}, {"date": "2009-04-02", "close": 70.07844905, "volume": 53.0}, {"date": "2009-04-03", "close": 70.07844905, "volume": 143.0}, {"date": "2009-04-06", "close": 70.07844905, "volume": 146.0}, {"date": "2009-04-07", "close": 70.07844905, "volume": 22.0}, {"date": "2009-04-08", "close": 77.086293955, "volume": 16.0}, {"date": "2009-04-09", "close": 70.07844905, "volume": 27.0}, {"date": "2009-04-14", "close": 77.086293955, "volume": 7.0}, {"date": "2009-04-15", "close": 70.07844905, "volume": 271.0}, {"date": "2009-04-16", "close": 70.07844905, "volume": 8.0}, {"date": "2009-04-17", "close": 77.086293955, "volume": 31.0}, {"date": "2009-04-20", "close": 77.086293955, "volume": 21.0}, {"date": "2009-04-21", "close": 91.101983765, "volume": 148.0}, {"date": "2009-04-22", "close": 70.07844905, "volume": 301.0}, {"date": "2009-04-23", "close": 63.070604145, "volume": 64.0}, {"date": "2009-04-24", "close": 63.070604145, "volume": 10.0}, {"date": "2009-04-28", "close": 56.06275924, "volume": 21.0}, {"date": "2009-04-30", "close": 56.06275924, "volume": 22.0}, {"date": "2009-05-01", "close": 49.054914335, "volume": 21.0}, {"date": "2009-05-04", "close": 70.07844905, "volume": 46.0}, {"date": "2009-05-05", "close": 56.06275924, "volume": 25.0}, {"date": "2009-05-06", "close": 63.070604145, "volume": 64.0}, {"date": "2009-05-07", "close": 70.07844905, "volume": 43.0}, {"date": "2009-05-08", "close": 182.20396753, "volume": 3838.0}, {"date": "2009-05-11", "close": 140.1568981, "volume": 747.0}, {"date": "2009-05-12", "close": 140.1568981, "volume": 345.0}, {"date": "2009-05-13", "close": 133.149053195, "volume": 83.0}, {"date": "2009-05-14", "close": 147.164743005, "volume": 86.0}, {"date": "2009-05-15", "close": 147.164743005, "volume": 45.0}, {"date": "2009-05-18", "close": 133.149053195, "volume": 32.0}, {"date": "2009-05-19", "close": 112.12551848, "volume": 330.0}, {"date": "2009-05-20", "close": 112.12551848, "volume": 79.0}, {"date": "2009-05-21", "close": 112.12551848, "volume": 183.0}, {"date": "2009-05-22", "close": 98.10982867, "volume": 153.0}, {"date": "2009-05-25", "close": 84.09413886, "volume": 235.0}, {"date": "2009-05-26", "close": 84.09413886, "volume": 31.0}, {"date": "2009-05-27", "close": 91.101983765, "volume": 163.0}, {"date": "2009-05-28", "close": 98.10982867, "volume": 43.0}, {"date": "2009-05-29", "close": 91.101983765, "volume": 39.0}, {"date": "2009-06-01", "close": 91.101983765, "volume": 199.0}, {"date": "2009-06-02", "close": 112.12551848, "volume": 332.0}, {"date": "2009-06-03", "close": 126.14120829, "volume": 183.0}, {"date": "2009-06-04", "close": 112.12551848, "volume": 427.0}, {"date": "2009-06-05", "close": 126.14120829, "volume": 164.0}, {"date": "2009-06-09", "close": 136.372559568, "volume": 185.0}, {"date": "2009-06-10", "close": 144.895844541, "volume": 35.0}, {"date": "2009-06-11", "close": 136.372559568, "volume": 60.0}, {"date": "2009-06-12", "close": 136.372559568, "volume": 27.0}, {"date": "2009-06-15", "close": 144.895844541, "volume": 51.0}, {"date": "2009-06-16", "close": 127.849274595, "volume": 48.0}, {"date": "2009-06-18", "close": 110.802704649, "volume": 121.0}, {"date": "2009-06-19", "close": 110.802704649, "volume": 32.0}, {"date": "2009-06-22", "close": 102.279419676, "volume": 7.0}, {"date": "2009-06-23", "close": 102.279419676, "volume": 87.0}, {"date": "2009-06-24", "close": 102.279419676, "volume": 16.0}, {"date": "2009-06-25", "close": 102.279419676, "volume": 42.0}, {"date": "2009-06-26", "close": 110.802704649, "volume": 49.0}, {"date": "2009-06-29", "close": 102.279419676, "volume": 53.0}, {"date": "2009-06-30", "close": 102.279419676, "volume": 60.0}, {"date": "2009-07-01", "close": 102.279419676, "volume": 63.0}, {"date": "2009-07-02", "close": 102.279419676, "volume": 110.0}, {"date": "2009-07-03", "close": 93.756134703, "volume": 178.0}, {"date": "2009-07-06", "close": 93.756134703, "volume": 42.0}, {"date": "2009-07-07", "close": 119.325989622, "volume": 372.0}, {"date": "2009-07-08", "close": 110.802704649, "volume": 222.0}, {"date": "2009-07-10", "close": 110.802704649, "volume": 28.0}, {"date": "2009-07-13", "close": 119.325989622, "volume": 62.0}, {"date": "2009-07-14", "close": 119.325989622, "volume": 38.0}, {"date": "2009-07-16", "close": 110.802704649, "volume": 0.0}, {"date": "2009-07-17", "close": 127.849274595, "volume": 6.0}, {"date": "2009-07-20", "close": 110.802704649, "volume": 78.0}, {"date": "2009-07-21", "close": 93.756134703, "volume": 969.0}, {"date": "2009-07-22", "close": 93.756134703, "volume": 75.0}, {"date": "2009-07-23", "close": 102.279419676, "volume": 29.0}, {"date": "2009-07-24", "close": 93.756134703, "volume": 191.0}, {"date": "2009-07-27", "close": 110.802704649, "volume": 482.0}, {"date": "2009-07-28", "close": 119.325989622, "volume": 69.0}, {"date": "2009-07-29", "close": 102.279419676, "volume": 202.0}, {"date": "2009-07-30", "close": 110.802704649, "volume": 180.0}, {"date": "2009-07-31", "close": 102.279419676, "volume": 324.0}, {"date": "2009-08-03", "close": 110.802704649, "volume": 135.0}, {"date": "2009-08-04", "close": 102.279419676, "volume": 84.0}, {"date": "2009-08-05", "close": 93.756134703, "volume": 62.0}, {"date": "2009-08-06", "close": 102.279419676, "volume": 143.0}, {"date": "2009-08-07", "close": 93.756134703, "volume": 20.0}, {"date": "2009-08-10", "close": 102.279419676, "volume": 76.0}, {"date": "2009-08-11", "close": 102.279419676, "volume": 10.0}, {"date": "2009-08-12", "close": 102.279419676, "volume": 33.0}, {"date": "2009-08-13", "close": 110.802704649, "volume": 216.0}, {"date": "2009-08-14", "close": 110.802704649, "volume": 30.0}, {"date": "2009-08-17", "close": 102.279419676, "volume": 16.0}, {"date": "2009-08-18", "close": 144.895844541, "volume": 2237.0}, {"date": "2009-08-19", "close": 127.849274595, "volume": 605.0}, {"date": "2009-08-20", "close": 127.849274595, "volume": 112.0}, {"date": "2009-08-21", "close": 127.849274595, "volume": 118.0}, {"date": "2009-08-24", "close": 119.325989622, "volume": 263.0}, {"date": "2009-08-25", "close": 127.849274595, "volume": 293.0}, {"date": "2009-08-26", "close": 127.849274595, "volume": 59.0}, {"date": "2009-08-27", "close": 110.802704649, "volume": 215.0}, {"date": "2009-08-28", "close": 119.325989622, "volume": 233.0}, {"date": "2009-08-31", "close": 119.325989622, "volume": 195.0}, {"date": "2009-09-01", "close": 110.802704649, "volume": 194.0}, {"date": "2009-09-02", "close": 110.802704649, "volume": 95.0}, {"date": "2009-09-03", "close": 102.279419676, "volume": 25.0}, {"date": "2009-09-04", "close": 93.756134703, "volume": 1032.0}, {"date": "2009-09-07", "close": 93.756134703, "volume": 61.0}, {"date": "2009-09-08", "close": 93.756134703, "volume": 420.0}, {"date": "2009-09-09", "close": 93.756134703, "volume": 67.0}, {"date": "2009-09-10", "close": 110.802704649, "volume": 4374.0}, {"date": "2009-09-11", "close": 102.279419676, "volume": 34.0}, {"date": "2009-09-14", "close": 102.279419676, "volume": 39.0}, {"date": "2009-09-15", "close": 102.279419676, "volume": 196.0}, {"date": "2009-09-16", "close": 110.802704649, "volume": 402.0}, {"date": "2009-09-17", "close": 119.325989622, "volume": 44.0}, {"date": "2009-09-18", "close": 119.325989622, "volume": 254.0}, {"date": "2009-09-21", "close": 110.802704649, "volume": 162.0}, {"date": "2009-09-22", "close": 102.279419676, "volume": 63.0}, {"date": "2009-09-23", "close": 110.802704649, "volume": 46.0}, {"date": "2009-09-24", "close": 102.279419676, "volume": 59.0}, {"date": "2009-09-25", "close": 102.279419676, "volume": 50.0}, {"date": "2009-09-28", "close": 102.279419676, "volume": 115.0}, {"date": "2009-09-29", "close": 102.279419676, "volume": 24.0}, {"date": "2009-09-30", "close": 93.756134703, "volume": 59.0}, {"date": "2009-10-01", "close": 102.279419676, "volume": 404.0}, {"date": "2009-10-02", "close": 102.279419676, "volume": 35.0}, {"date": "2009-10-05", "close": 93.756134703, "volume": 36.0}, {"date": "2009-10-06", "close": 102.279419676, "volume": 70.0}, {"date": "2009-10-07", "close": 102.279419676, "volume": 248.0}, {"date": "2009-10-09", "close": 93.756134703, "volume": 1.0}, {"date": "2009-10-12", "close": 102.279419676, "volume": 243.0}, {"date": "2009-10-13", "close": 102.279419676, "volume": 194.0}, {"date": "2009-10-14", "close": 102.279419676, "volume": 133.0}, {"date": "2009-10-15", "close": 93.756134703, "volume": 51.0}, {"date": "2009-10-16", "close": 93.756134703, "volume": 72.0}, {"date": "2009-10-19", "close": 93.756134703, "volume": 21.0}, {"date": "2009-10-20", "close": 93.756134703, "volume": 22.0}, {"date": "2009-10-21", "close": 110.802704649, "volume": 180.0}, {"date": "2009-10-22", "close": 102.279419676, "volume": 83.0}, {"date": "2009-10-23", "close": 110.802704649, "volume": 28.0}, {"date": "2009-10-26", "close": 93.756134703, "volume": 70.0}, {"date": "2009-10-27", "close": 102.279419676, "volume": 47.0}, {"date": "2009-10-28", "close": 230.128694271, "volume": 36194.0}, {"date": "2009-10-29", "close": 178.988984433, "volume": 8534.0}, {"date": "2009-10-30", "close": 204.558839352, "volume": 6360.0}, {"date": "2009-11-02", "close": 196.035554379, "volume": 799.0}, {"date": "2009-11-03", "close": 178.988984433, "volume": 599.0}, {"date": "2009-11-04", "close": 196.035554379, "volume": 881.0}, {"date": "2009-11-05", "close": 187.512269406, "volume": 613.0}, {"date": "2009-11-06", "close": 178.988984433, "volume": 636.0}, {"date": "2009-11-09", "close": 178.988984433, "volume": 191.0}, {"date": "2009-11-10", "close": 170.46569946, "volume": 136.0}, {"date": "2009-11-11", "close": 161.942414487, "volume": 789.0}, {"date": "2009-11-12", "close": 144.895844541, "volume": 217.0}, {"date": "2009-11-13", "close": 161.942414487, "volume": 138.0}, {"date": "2009-11-16", "close": 153.419129514, "volume": 64.0}, {"date": "2009-11-17", "close": 196.035554379, "volume": 4516.0}, {"date": "2009-11-18", "close": 196.035554379, "volume": 292.0}, {"date": "2009-11-19", "close": 178.988984433, "volume": 1302.0}, {"date": "2009-11-20", "close": 170.46569946, "volume": 585.0}, {"date": "2009-11-23", "close": 161.942414487, "volume": 54.0}, {"date": "2009-11-24", "close": 161.942414487, "volume": 313.0}, {"date": "2009-11-25", "close": 170.46569946, "volume": 248.0}, {"date": "2009-11-26", "close": 170.46569946, "volume": 148.0}, {"date": "2009-11-27", "close": 161.942414487, "volume": 392.0}, {"date": "2009-11-30", "close": 170.46569946, "volume": 238.0}, {"date": "2009-12-01", "close": 161.942414487, "volume": 120.0}, {"date": "2009-12-02", "close": 153.419129514, "volume": 333.0}, {"date": "2009-12-03", "close": 153.419129514, "volume": 519.0}, {"date": "2009-12-04", "close": 153.419129514, "volume": 134.0}, {"date": "2009-12-07", "close": 144.895844541, "volume": 396.0}, {"date": "2009-12-08", "close": 136.372559568, "volume": 32.0}, {"date": "2009-12-09", "close": 144.895844541, "volume": 37.0}, {"date": "2009-12-10", "close": 136.372559568, "volume": 76.0}, {"date": "2009-12-14", "close": 144.895844541, "volume": 70.0}, {"date": "2009-12-15", "close": 144.895844541, "volume": 164.0}, {"date": "2009-12-16", "close": 136.372559568, "volume": 12.0}, {"date": "2009-12-17", "close": 144.895844541, "volume": 12.0}, {"date": "2009-12-18", "close": 144.895844541, "volume": 94.0}, {"date": "2009-12-22", "close": 136.372559568, "volume": 27.0}, {"date": "2009-12-23", "close": 144.895844541, "volume": 157.0}, {"date": "2009-12-24", "close": 127.849274595, "volume": 79.0}, {"date": "2009-12-29", "close": 136.372559568, "volume": 41.0}, {"date": "2009-12-30", "close": 136.372559568, "volume": 81.0}, {"date": "2009-12-31", "close": 136.372559568, "volume": 13.0}, {"date": "2010-01-04", "close": 136.372559568, "volume": 45.0}, {"date": "2010-01-05", "close": 144.895844541, "volume": 567.0}, {"date": "2010-01-06", "close": 153.419129514, "volume": 16.0}, {"date": "2010-01-07", "close": 153.419129514, "volume": 73.0}, {"date": "2010-01-08", "close": 153.419129514, "volume": 29.0}, {"date": "2010-01-11", "close": 204.558839352, "volume": 1833.0}, {"date": "2010-01-12", "close": 187.512269406, "volume": 1905.0}, {"date": "2010-01-13", "close": 178.988984433, "volume": 291.0}, {"date": "2010-01-14", "close": 170.46569946, "volume": 162.0}, {"date": "2010-01-15", "close": 161.942414487, "volume": 333.0}, {"date": "2010-01-18", "close": 161.942414487, "volume": 81.0}, {"date": "2010-01-19", "close": 153.419129514, "volume": 43.0}, {"date": "2010-01-20", "close": 153.419129514, "volume": 156.0}, {"date": "2010-01-21", "close": 153.419129514, "volume": 33.0}, {"date": "2010-01-22", "close": 153.419129514, "volume": 52.0}, {"date": "2010-01-25", "close": 144.895844541, "volume": 185.0}, {"date": "2010-01-27", "close": 144.895844541, "volume": 164.0}, {"date": "2010-01-28", "close": 136.372559568, "volume": 21.0}, {"date": "2010-02-01", "close": 136.372559568, "volume": 29.0}, {"date": "2010-02-02", "close": 153.419129514, "volume": 28.0}, {"date": "2010-02-03", "close": 136.372559568, "volume": 126.0}, {"date": "2010-02-04", "close": 136.372559568, "volume": 15.0}, {"date": "2010-02-05", "close": 136.372559568, "volume": 101.0}, {"date": "2010-02-08", "close": 144.895844541, "volume": 50.0}, {"date": "2010-02-09", "close": 136.372559568, "volume": 19.0}, {"date": "2010-02-10", "close": 136.372559568, "volume": 50.0}, {"date": "2010-02-11", "close": 136.372559568, "volume": 70.0}, {"date": "2010-02-12", "close": 136.372559568, "volume": 12.0}, {"date": "2010-02-15", "close": 127.849274595, "volume": 21.0}, {"date": "2010-02-16", "close": 127.849274595, "volume": 37.0}, {"date": "2010-02-17", "close": 127.849274595, "volume": 4.0}, {"date": "2010-02-18", "close": 136.372559568, "volume": 6.0}, {"date": "2010-02-19", "close": 127.849274595, "volume": 34.0}, {"date": "2010-02-22", "close": 127.849274595, "volume": 52.0}, {"date": "2010-02-23", "close": 127.849274595, "volume": 24.0}, {"date": "2010-02-24", "close": 127.849274595, "volume": 0.0}, {"date": "2010-02-25", "close": 144.895844541, "volume": 23.0}, {"date": "2010-02-26", "close": 136.372559568, "volume": 18.0}, {"date": "2010-03-01", "close": 119.325989622, "volume": 184.0}, {"date": "2010-03-02", "close": 127.849274595, "volume": 3.0}, {"date": "2010-03-03", "close": 127.849274595, "volume": 31.0}, {"date": "2010-03-04", "close": 127.849274595, "volume": 35.0}, {"date": "2010-03-05", "close": 110.802704649, "volume": 60.0}, {"date": "2010-03-08", "close": 119.325989622, "volume": 102.0}, {"date": "2010-03-09", "close": 119.325989622, "volume": 75.0}, {"date": "2010-03-10", "close": 110.802704649, "volume": 5.0}, {"date": "2010-03-11", "close": 119.325989622, "volume": 9.0}, {"date": "2010-03-12", "close": 119.325989622, "volume": 0.0}, {"date": "2010-03-15", "close": 136.372559568, "volume": 123.0}, {"date": "2010-03-16", "close": 110.802704649, "volume": 180.0}, {"date": "2010-03-17", "close": 119.325989622, "volume": 23.0}, {"date": "2010-03-18", "close": 119.325989622, "volume": 10.0}, {"date": "2010-03-19", "close": 127.849274595, "volume": 7.0}, {"date": "2010-03-22", "close": 119.325989622, "volume": 33.0}, {"date": "2010-03-23", "close": 127.849274595, "volume": 75.0}, {"date": "2010-03-24", "close": 136.372559568, "volume": 119.0}, {"date": "2010-03-25", "close": 127.849274595, "volume": 30.0}, {"date": "2010-03-26", "close": 119.325989622, "volume": 33.0}, {"date": "2010-03-29", "close": 119.325989622, "volume": 9.0}, {"date": "2010-03-30", "close": 127.849274595, "volume": 57.0}, {"date": "2010-03-31", "close": 136.372559568, "volume": 49.0}, {"date": "2010-04-06", "close": 119.325989622, "volume": 211.0}, {"date": "2010-04-07", "close": 119.325989622, "volume": 12.0}, {"date": "2010-04-08", "close": 119.325989622, "volume": 159.0}, {"date": "2010-04-09", "close": 119.325989622, "volume": 16.0}, {"date": "2010-04-12", "close": 127.849274595, "volume": 67.0}, {"date": "2010-04-13", "close": 127.849274595, "volume": 53.0}, {"date": "2010-04-14", "close": 136.372559568, "volume": 97.0}, {"date": "2010-04-15", "close": 127.849274595, "volume": 194.0}, {"date": "2010-04-16", "close": 144.895844541, "volume": 197.0}, {"date": "2010-04-19", "close": 136.372559568, "volume": 25.0}, {"date": "2010-04-20", "close": 136.372559568, "volume": 61.0}, {"date": "2010-04-21", "close": 136.372559568, "volume": 77.0}, {"date": "2010-04-22", "close": 136.372559568, "volume": 25.0}, {"date": "2010-04-23", "close": 144.895844541, "volume": 141.0}, {"date": "2010-04-27", "close": 153.419129514, "volume": 77.0}, {"date": "2010-04-28", "close": 161.942414487, "volume": 290.0}, {"date": "2010-04-29", "close": 170.46569946, "volume": 484.0}, {"date": "2010-04-30", "close": 161.942414487, "volume": 14.0}, {"date": "2010-05-03", "close": 144.895844541, "volume": 75.0}, {"date": "2010-05-05", "close": 136.372559568, "volume": 44.0}, {"date": "2010-05-06", "close": 119.325989622, "volume": 276.0}, {"date": "2010-05-07", "close": 127.849274595, "volume": 310.0}, {"date": "2010-05-10", "close": 136.372559568, "volume": 35.0}, {"date": "2010-05-11", "close": 127.849274595, "volume": 140.0}, {"date": "2010-05-12", "close": 136.372559568, "volume": 80.0}, {"date": "2010-05-13", "close": 136.372559568, "volume": 17.0}, {"date": "2010-05-14", "close": 119.325989622, "volume": 0.0}, {"date": "2010-05-17", "close": 119.325989622, "volume": 117.0}, {"date": "2010-05-18", "close": 127.849274595, "volume": 8.0}, {"date": "2010-05-19", "close": 136.372559568, "volume": 7.0}, {"date": "2010-05-20", "close": 127.849274595, "volume": 16.0}, {"date": "2010-05-21", "close": 110.802704649, "volume": 54.0}, {"date": "2010-05-24", "close": 110.802704649, "volume": 0.0}, {"date": "2010-05-25", "close": 110.802704649, "volume": 148.0}, {"date": "2010-05-26", "close": 110.802704649, "volume": 36.0}, {"date": "2010-05-28", "close": 110.802704649, "volume": 17.0}, {"date": "2010-05-31", "close": 110.802704649, "volume": 10.0}, {"date": "2010-06-01", "close": 110.802704649, "volume": 8.0}, {"date": "2010-06-03", "close": 119.325989622, "volume": 92.0}, {"date": "2010-06-04", "close": 110.802704649, "volume": 28.0}, {"date": "2010-06-07", "close": 102.279419676, "volume": 40.0}, {"date": "2010-06-08", "close": 102.279419676, "volume": 35.0}, {"date": "2010-06-09", "close": 102.279419676, "volume": 0.0}, {"date": "2010-06-10", "close": 102.279419676, "volume": 59.0}, {"date": "2010-06-11", "close": 102.279419676, "volume": 61.0}, {"date": "2010-06-15", "close": 102.279419676, "volume": 65.0}, {"date": "2010-06-16", "close": 93.756134703, "volume": 38.0}, {"date": "2010-06-17", "close": 85.23284973, "volume": 130.0}, {"date": "2010-06-18", "close": 85.23284973, "volume": 140.0}, {"date": "2010-06-21", "close": 93.756134703, "volume": 112.0}, {"date": "2010-06-22", "close": 102.279419676, "volume": 429.0}, {"date": "2010-06-23", "close": 102.279419676, "volume": 173.0}, {"date": "2010-06-24", "close": 102.279419676, "volume": 74.0}, {"date": "2010-06-25", "close": 93.756134703, "volume": 74.0}, {"date": "2010-06-28", "close": 93.756134703, "volume": 164.0}, {"date": "2010-06-29", "close": 93.756134703, "volume": 62.0}, {"date": "2010-06-30", "close": 93.756134703, "volume": 209.0}, {"date": "2010-07-01", "close": 93.756134703, "volume": 221.0}, {"date": "2010-07-02", "close": 85.23284973, "volume": 60.0}, {"date": "2010-07-05", "close": 85.23284973, "volume": 84.0}, {"date": "2010-07-07", "close": 76.709564757, "volume": 102.0}, {"date": "2010-07-08", "close": 85.23284973, "volume": 56.0}, {"date": "2010-07-09", "close": 85.23284973, "volume": 46.0}, {"date": "2010-07-13", "close": 85.23284973, "volume": 4.0}, {"date": "2010-07-16", "close": 93.756134703, "volume": 116.0}, {"date": "2010-07-19", "close": 85.23284973, "volume": 37.0}, {"date": "2010-07-20", "close": 85.23284973, "volume": 88.0}, {"date": "2010-07-21", "close": 85.23284973, "volume": 2.0}, {"date": "2010-07-26", "close": 85.23284973, "volume": 1.0}, {"date": "2010-07-28", "close": 85.23284973, "volume": 4.0}, {"date": "2010-07-29", "close": 102.279419676, "volume": 187.0}, {"date": "2010-07-30", "close": 102.279419676, "volume": 32.0}, {"date": "2010-08-02", "close": 93.756134703, "volume": 41.0}, {"date": "2010-08-03", "close": 93.756134703, "volume": 133.0}, {"date": "2010-08-04", "close": 93.756134703, "volume": 23.0}, {"date": "2010-08-05", "close": 93.756134703, "volume": 17.0}, {"date": "2010-08-06", "close": 93.756134703, "volume": 76.0}, {"date": "2010-08-10", "close": 93.756134703, "volume": 23.0}, {"date": "2010-08-11", "close": 93.756134703, "volume": 49.0}, {"date": "2010-08-13", "close": 102.279419676, "volume": 10.0}, {"date": "2010-08-16", "close": 102.279419676, "volume": 47.0}, {"date": "2010-08-18", "close": 93.756134703, "volume": 62.0}, {"date": "2010-08-19", "close": 93.756134703, "volume": 100.0}, {"date": "2010-08-20", "close": 110.802704649, "volume": 37.0}, {"date": "2010-08-23", "close": 102.279419676, "volume": 117.0}, {"date": "2010-08-24", "close": 102.279419676, "volume": 10.0}, {"date": "2010-08-25", "close": 102.279419676, "volume": 5.0}, {"date": "2010-08-26", "close": 110.802704649, "volume": 165.0}, {"date": "2010-08-27", "close": 93.756134703, "volume": 212.0}, {"date": "2010-08-30", "close": 85.23284973, "volume": 106.0}, {"date": "2010-08-31", "close": 85.23284973, "volume": 75.0}, {"date": "2010-09-01", "close": 102.279419676, "volume": 34.0}, {"date": "2010-09-02", "close": 85.23284973, "volume": 10.0}, {"date": "2010-09-03", "close": 85.23284973, "volume": 2.0}, {"date": "2010-09-06", "close": 85.23284973, "volume": 133.0}, {"date": "2010-09-07", "close": 110.802704649, "volume": 118.0}, {"date": "2010-09-08", "close": 93.756134703, "volume": 517.0}, {"date": "2010-09-09", "close": 93.756134703, "volume": 197.0}, {"date": "2010-09-10", "close": 102.279419676, "volume": 125.0}, {"date": "2010-09-13", "close": 102.279419676, "volume": 164.0}, {"date": "2010-09-14", "close": 102.279419676, "volume": 1.0}, {"date": "2010-09-15", "close": 93.756134703, "volume": 127.0}, {"date": "2010-09-16", "close": 93.756134703, "volume": 155.0}, {"date": "2010-09-17", "close": 102.279419676, "volume": 81.0}, {"date": "2010-09-20", "close": 102.279419676, "volume": 3.0}, {"date": "2010-09-21", "close": 102.279419676, "volume": 19.0}, {"date": "2010-09-22", "close": 110.802704649, "volume": 74.0}, {"date": "2010-09-23", "close": 110.802704649, "volume": 4.0}, {"date": "2010-09-24", "close": 102.279419676, "volume": 134.0}, {"date": "2010-09-27", "close": 110.802704649, "volume": 22.0}, {"date": "2010-09-28", "close": 102.279419676, "volume": 69.0}, {"date": "2010-09-29", "close": 93.756134703, "volume": 292.0}, {"date": "2010-09-30", "close": 93.756134703, "volume": 422.0}, {"date": "2010-10-01", "close": 102.279419676, "volume": 418.0}, {"date": "2010-10-04", "close": 93.756134703, "volume": 141.0}, {"date": "2010-10-05", "close": 102.279419676, "volume": 477.0}, {"date": "2010-10-06", "close": 102.279419676, "volume": 687.0}, {"date": "2010-10-07", "close": 109.5890064, "volume": 211.0}, {"date": "2010-10-08", "close": 109.5890064, "volume": 135.0}, {"date": "2010-10-11", "close": 91.324172, "volume": 219.0}, {"date": "2010-10-12", "close": 100.4565892, "volume": 392.0}, {"date": "2010-10-13", "close": 91.324172, "volume": 48.0}, {"date": "2010-10-14", "close": 109.5890064, "volume": 305.0}, {"date": "2010-10-15", "close": 109.5890064, "volume": 637.0}, {"date": "2010-10-18", "close": 109.5890064, "volume": 596.0}, {"date": "2010-10-19", "close": 118.7214236, "volume": 1211.0}, {"date": "2010-10-20", "close": 109.5890064, "volume": 390.0}, {"date": "2010-10-21", "close": 109.5890064, "volume": 3581.0}, {"date": "2010-10-22", "close": 109.5890064, "volume": 642.0}, {"date": "2010-10-25", "close": 109.5890064, "volume": 476.0}, {"date": "2010-10-26", "close": 109.5890064, "volume": 1227.0}, {"date": "2010-10-27", "close": 100.4565892, "volume": 48.0}, {"date": "2010-10-28", "close": 100.4565892, "volume": 453.0}, {"date": "2010-10-29", "close": 109.5890064, "volume": 736.0}, {"date": "2010-11-01", "close": 118.7214236, "volume": 313.0}, {"date": "2010-11-02", "close": 118.7214236, "volume": 117.0}, {"date": "2010-11-03", "close": 118.7214236, "volume": 649.0}, {"date": "2010-11-04", "close": 118.7214236, "volume": 110.0}, {"date": "2010-11-05", "close": 136.986258, "volume": 891.0}, {"date": "2010-11-08", "close": 127.8538408, "volume": 842.0}, {"date": "2010-11-10", "close": 127.8538408, "volume": 256.0}, {"date": "2010-11-11", "close": 146.1186752, "volume": 954.0}, {"date": "2010-11-12", "close": 136.986258, "volume": 149.0}, {"date": "2010-11-15", "close": 118.7214236, "volume": 481.0}, {"date": "2010-11-16", "close": 109.5890064, "volume": 1122.0}, {"date": "2010-11-18", "close": 136.986258, "volume": 1157.0}, {"date": "2010-11-19", "close": 164.3835096, "volume": 2121.0}, {"date": "2010-11-22", "close": 173.5159268, "volume": 5021.0}, {"date": "2010-11-23", "close": 155.2510924, "volume": 1158.0}, {"date": "2010-11-24", "close": 164.3835096, "volume": 526.0}, {"date": "2010-11-25", "close": 155.2510924, "volume": 354.0}, {"date": "2010-11-26", "close": 164.3835096, "volume": 383.0}, {"date": "2010-11-29", "close": 136.986258, "volume": 1075.0}, {"date": "2010-11-30", "close": 136.986258, "volume": 311.0}, {"date": "2010-12-01", "close": 155.2510924, "volume": 432.0}, {"date": "2010-12-02", "close": 155.2510924, "volume": 33.0}, {"date": "2010-12-03", "close": 136.986258, "volume": 322.0}, {"date": "2010-12-06", "close": 136.986258, "volume": 520.0}, {"date": "2010-12-07", "close": 146.1186752, "volume": 127.0}, {"date": "2010-12-08", "close": 155.2510924, "volume": 536.0}, {"date": "2010-12-09", "close": 146.1186752, "volume": 137.0}, {"date": "2010-12-10", "close": 146.1186752, "volume": 279.0}, {"date": "2010-12-13", "close": 155.2510924, "volume": 487.0}, {"date": "2010-12-14", "close": 146.1186752, "volume": 70.0}, {"date": "2010-12-15", "close": 155.2510924, "volume": 378.0}, {"date": "2010-12-16", "close": 155.2510924, "volume": 440.0}, {"date": "2010-12-17", "close": 155.2510924, "volume": 300.0}, {"date": "2010-12-20", "close": 164.3835096, "volume": 335.0}, {"date": "2010-12-21", "close": 164.3835096, "volume": 185.0}, {"date": "2010-12-22", "close": 164.3835096, "volume": 93.0}, {"date": "2010-12-23", "close": 173.5159268, "volume": 61.0}, {"date": "2010-12-24", "close": 173.5159268, "volume": 56.0}, {"date": "2010-12-29", "close": 182.648344, "volume": 673.0}, {"date": "2010-12-30", "close": 182.648344, "volume": 92.0}, {"date": "2010-12-31", "close": 191.7807612, "volume": 134.0}, {"date": "2011-01-04", "close": 200.9131784, "volume": 921.0}, {"date": "2011-01-05", "close": 237.4428472, "volume": 1745.0}, {"date": "2011-01-06", "close": 246.5752644, "volume": 1598.0}, {"date": "2011-01-07", "close": 228.31043, "volume": 804.0}, {"date": "2011-01-10", "close": 219.1780128, "volume": 370.0}, {"date": "2011-01-11", "close": 237.4428472, "volume": 351.0}, {"date": "2011-01-12", "close": 237.4428472, "volume": 69.0}, {"date": "2011-01-13", "close": 237.4428472, "volume": 191.0}, {"date": "2011-01-14", "close": 228.31043, "volume": 101.0}, {"date": "2011-01-17", "close": 228.31043, "volume": 140.0}, {"date": "2011-01-18", "close": 237.4428472, "volume": 653.0}, {"date": "2011-01-19", "close": 246.5752644, "volume": 253.0}, {"date": "2011-01-20", "close": 228.31043, "volume": 522.0}, {"date": "2011-01-21", "close": 228.31043, "volume": 147.0}, {"date": "2011-01-25", "close": 246.5752644, "volume": 1218.0}, {"date": "2011-01-27", "close": 255.7076816, "volume": 941.0}, {"date": "2011-01-28", "close": 228.31043, "volume": 300.0}, {"date": "2011-01-31", "close": 228.31043, "volume": 119.0}, {"date": "2011-02-01", "close": 237.4428472, "volume": 160.0}, {"date": "2011-02-02", "close": 228.31043, "volume": 403.0}, {"date": "2011-02-03", "close": 228.31043, "volume": 64.0}, {"date": "2011-02-04", "close": 237.4428472, "volume": 572.0}, {"date": "2011-02-07", "close": 228.31043, "volume": 391.0}, {"date": "2011-02-08", "close": 228.31043, "volume": 104.0}, {"date": "2011-02-09", "close": 237.4428472, "volume": 204.0}, {"date": "2011-02-10", "close": 237.4428472, "volume": 73.0}, {"date": "2011-02-11", "close": 228.31043, "volume": 102.0}, {"date": "2011-02-14", "close": 219.1780128, "volume": 330.0}, {"date": "2011-02-15", "close": 237.4428472, "volume": 144.0}, {"date": "2011-02-16", "close": 237.4428472, "volume": 123.0}, {"date": "2011-02-17", "close": 237.4428472, "volume": 394.0}, {"date": "2011-02-18", "close": 237.4428472, "volume": 62.0}, {"date": "2011-02-21", "close": 228.31043, "volume": 139.0}, {"date": "2011-02-22", "close": 200.9131784, "volume": 379.0}, {"date": "2011-02-23", "close": 191.7807612, "volume": 317.0}, {"date": "2011-02-24", "close": 191.7807612, "volume": 25.0}, {"date": "2011-02-25", "close": 200.9131784, "volume": 413.0}, {"date": "2011-02-28", "close": 191.7807612, "volume": 235.0}, {"date": "2011-03-03", "close": 200.9131784, "volume": 1616.0}, {"date": "2011-03-04", "close": 200.9131784, "volume": 576.0}, {"date": "2011-03-07", "close": 210.0455956, "volume": 239.0}, {"date": "2011-03-08", "close": 200.9131784, "volume": 332.0}, {"date": "2011-03-09", "close": 200.9131784, "volume": 129.0}, {"date": "2011-03-10", "close": 210.0455956, "volume": 127.0}, {"date": "2011-03-11", "close": 200.9131784, "volume": 97.0}, {"date": "2011-03-14", "close": 191.7807612, "volume": 147.0}, {"date": "2011-03-15", "close": 164.3835096, "volume": 142.0}, {"date": "2011-03-16", "close": 173.5159268, "volume": 291.0}, {"date": "2011-03-17", "close": 200.9131784, "volume": 296.0}, {"date": "2011-03-18", "close": 200.9131784, "volume": 54.0}, {"date": "2011-03-21", "close": 200.9131784, "volume": 104.0}, {"date": "2011-03-22", "close": 191.7807612, "volume": 120.0}, {"date": "2011-03-23", "close": 182.648344, "volume": 27.0}, {"date": "2011-03-24", "close": 191.7807612, "volume": 12.0}, {"date": "2011-03-25", "close": 191.7807612, "volume": 210.0}, {"date": "2011-03-28", "close": 191.7807612, "volume": 38.0}, {"date": "2011-03-29", "close": 191.7807612, "volume": 24.0}, {"date": "2011-03-30", "close": 191.7807612, "volume": 112.0}, {"date": "2011-03-31", "close": 182.648344, "volume": 29.0}, {"date": "2011-04-04", "close": 191.7807612, "volume": 687.0}, {"date": "2011-04-05", "close": 191.7807612, "volume": 100.0}, {"date": "2011-04-06", "close": 200.9131784, "volume": 603.0}, {"date": "2011-04-07", "close": 200.9131784, "volume": 501.0}, {"date": "2011-04-08", "close": 210.0455956, "volume": 673.0}, {"date": "2011-04-11", "close": 228.31043, "volume": 455.0}, {"date": "2011-04-12", "close": 191.7807612, "volume": 566.0}, {"date": "2011-04-13", "close": 228.31043, "volume": 3670.0}, {"date": "2011-04-14", "close": 228.31043, "volume": 307.0}, {"date": "2011-04-15", "close": 228.31043, "volume": 117.0}, {"date": "2011-04-18", "close": 219.1780128, "volume": 118.0}, {"date": "2011-04-19", "close": 219.1780128, "volume": 126.0}, {"date": "2011-04-20", "close": 228.31043, "volume": 31.0}, {"date": "2011-04-21", "close": 210.0455956, "volume": 911.0}, {"date": "2011-04-27", "close": 210.0455956, "volume": 418.0}, {"date": "2011-04-28", "close": 210.0455956, "volume": 55.0}, {"date": "2011-04-29", "close": 219.1780128, "volume": 382.0}, {"date": "2011-05-03", "close": 200.9131784, "volume": 156.0}, {"date": "2011-05-04", "close": 191.7807612, "volume": 457.0}, {"date": "2011-05-05", "close": 200.9131784, "volume": 277.0}, {"date": "2011-05-06", "close": 191.7807612, "volume": 232.0}, {"date": "2011-05-09", "close": 191.7807612, "volume": 231.0}, {"date": "2011-05-10", "close": 210.0455956, "volume": 90.0}, {"date": "2011-05-11", "close": 210.0455956, "volume": 214.0}, {"date": "2011-05-12", "close": 191.7807612, "volume": 189.0}, {"date": "2011-05-13", "close": 210.0455956, "volume": 967.0}, {"date": "2011-05-16", "close": 200.9131784, "volume": 199.0}, {"date": "2011-05-17", "close": 210.0455956, "volume": 664.0}, {"date": "2011-05-18", "close": 210.0455956, "volume": 23.0}, {"date": "2011-05-19", "close": 200.9131784, "volume": 3.0}, {"date": "2011-05-20", "close": 210.0455956, "volume": 228.0}, {"date": "2011-05-23", "close": 210.0455956, "volume": 78.0}, {"date": "2011-05-24", "close": 200.9131784, "volume": 254.0}, {"date": "2011-05-25", "close": 200.9131784, "volume": 21.0}, {"date": "2011-05-26", "close": 200.9131784, "volume": 68.0}, {"date": "2011-05-27", "close": 191.7807612, "volume": 96.0}, {"date": "2011-05-30", "close": 200.9131784, "volume": 274.0}, {"date": "2011-05-31", "close": 191.7807612, "volume": 141.0}, {"date": "2011-06-01", "close": 191.7807612, "volume": 138.0}, {"date": "2011-06-02", "close": 191.7807612, "volume": 38.0}, {"date": "2011-06-03", "close": 191.7807612, "volume": 47.0}, {"date": "2011-06-06", "close": 182.648344, "volume": 47.0}, {"date": "2011-06-07", "close": 182.648344, "volume": 5.0}, {"date": "2011-06-08", "close": 191.7807612, "volume": 31.0}, {"date": "2011-06-09", "close": 191.7807612, "volume": 142.0}, {"date": "2011-06-10", "close": 200.9131784, "volume": 26.0}, {"date": "2011-06-14", "close": 191.7807612, "volume": 208.0}, {"date": "2011-06-15", "close": 182.648344, "volume": 156.0}, {"date": "2011-06-16", "close": 182.648344, "volume": 63.0}, {"date": "2011-06-17", "close": 182.648344, "volume": 184.0}, {"date": "2011-06-20", "close": 182.648344, "volume": 72.0}, {"date": "2011-06-21", "close": 191.7807612, "volume": 110.0}, {"date": "2011-06-22", "close": 191.7807612, "volume": 42.0}, {"date": "2011-06-23", "close": 182.648344, "volume": 23.0}, {"date": "2011-06-24", "close": 191.7807612, "volume": 33.0}, {"date": "2011-06-27", "close": 173.5159268, "volume": 209.0}, {"date": "2011-06-28", "close": 191.7807612, "volume": 136.0}, {"date": "2011-06-29", "close": 191.7807612, "volume": 1770.0}, {"date": "2011-06-30", "close": 200.9131784, "volume": 1553.0}, {"date": "2011-07-01", "close": 200.9131784, "volume": 18.0}, {"date": "2011-07-04", "close": 191.7807612, "volume": 144.0}, {"date": "2011-07-05", "close": 182.648344, "volume": 138.0}, {"date": "2011-07-06", "close": 173.5159268, "volume": 115.0}, {"date": "2011-07-07", "close": 191.7807612, "volume": 141.0}, {"date": "2011-07-08", "close": 200.9131784, "volume": 846.0}, {"date": "2011-07-11", "close": 200.9131784, "volume": 197.0}, {"date": "2011-07-12", "close": 200.9131784, "volume": 127.0}, {"date": "2011-07-13", "close": 191.7807612, "volume": 8.0}, {"date": "2011-07-14", "close": 191.7807612, "volume": 34.0}, {"date": "2011-07-15", "close": 200.9131784, "volume": 17.0}, {"date": "2011-07-18", "close": 191.7807612, "volume": 55.0}, {"date": "2011-07-19", "close": 191.7807612, "volume": 24.0}, {"date": "2011-07-20", "close": 182.648344, "volume": 70.0}, {"date": "2011-07-21", "close": 191.7807612, "volume": 107.0}, {"date": "2011-07-22", "close": 191.7807612, "volume": 252.0}, {"date": "2011-07-25", "close": 182.648344, "volume": 423.0}, {"date": "2011-07-26", "close": 173.5159268, "volume": 288.0}, {"date": "2011-07-27", "close": 182.648344, "volume": 23.0}, {"date": "2011-07-28", "close": 173.5159268, "volume": 212.0}, {"date": "2011-07-29", "close": 173.5159268, "volume": 143.0}, {"date": "2011-08-01", "close": 173.5159268, "volume": 22.0}, {"date": "2011-08-02", "close": 182.648344, "volume": 49.0}, {"date": "2011-08-03", "close": 173.5159268, "volume": 190.0}, {"date": "2011-08-04", "close": 182.648344, "volume": 16.0}, {"date": "2011-08-05", "close": 164.3835096, "volume": 454.0}, {"date": "2011-08-08", "close": 136.986258, "volume": 427.0}, {"date": "2011-08-09", "close": 118.7214236, "volume": 122.0}, {"date": "2011-08-10", "close": 155.2510924, "volume": 409.0}, {"date": "2011-08-11", "close": 164.3835096, "volume": 142.0}, {"date": "2011-08-12", "close": 164.3835096, "volume": 7.0}, {"date": "2011-08-15", "close": 164.3835096, "volume": 14.0}, {"date": "2011-08-16", "close": 164.3835096, "volume": 274.0}, {"date": "2011-08-17", "close": 155.2510924, "volume": 266.0}, {"date": "2011-08-18", "close": 155.2510924, "volume": 11.0}, {"date": "2011-08-19", "close": 146.1186752, "volume": 478.0}, {"date": "2011-08-22", "close": 155.2510924, "volume": 118.0}, {"date": "2011-08-23", "close": 136.986258, "volume": 133.0}, {"date": "2011-08-24", "close": 136.986258, "volume": 89.0}, {"date": "2011-08-25", "close": 136.986258, "volume": 263.0}, {"date": "2011-08-26", "close": 136.986258, "volume": 274.0}, {"date": "2011-08-29", "close": 136.986258, "volume": 10.0}, {"date": "2011-08-30", "close": 136.986258, "volume": 402.0}, {"date": "2011-08-31", "close": 136.986258, "volume": 1.0}, {"date": "2011-09-01", "close": 127.8538408, "volume": 145.0}, {"date": "2011-09-02", "close": 136.986258, "volume": 9.0}, {"date": "2011-09-05", "close": 118.7214236, "volume": 331.0}, {"date": "2011-09-06", "close": 127.8538408, "volume": 33.0}, {"date": "2011-09-07", "close": 136.986258, "volume": 107.0}, {"date": "2011-09-08", "close": 136.986258, "volume": 66.0}, {"date": "2011-09-09", "close": 146.1186752, "volume": 160.0}, {"date": "2011-09-12", "close": 136.986258, "volume": 66.0}, {"date": "2011-09-13", "close": 127.8538408, "volume": 135.0}, {"date": "2011-09-14", "close": 127.8538408, "volume": 171.0}, {"date": "2011-09-15", "close": 136.986258, "volume": 110.0}, {"date": "2011-09-16", "close": 146.1186752, "volume": 74.0}, {"date": "2011-09-19", "close": 155.2510924, "volume": 13578.0}, {"date": "2011-09-20", "close": 155.2510924, "volume": 27.0}, {"date": "2011-09-21", "close": 155.2510924, "volume": 247.0}, {"date": "2011-09-22", "close": 164.3835096, "volume": 495.0}, {"date": "2011-09-23", "close": 155.2510924, "volume": 31.0}, {"date": "2011-09-26", "close": 155.2510924, "volume": 64.0}, {"date": "2011-09-27", "close": 146.1186752, "volume": 117.0}, {"date": "2011-09-28", "close": 146.1186752, "volume": 56.0}, {"date": "2011-09-29", "close": 136.986258, "volume": 108.0}, {"date": "2011-09-30", "close": 146.1186752, "volume": 279.0}, {"date": "2011-10-04", "close": 136.986258, "volume": 16.0}, {"date": "2011-10-05", "close": 136.986258, "volume": 110.0}, {"date": "2011-10-06", "close": 136.986258, "volume": 219.0}, {"date": "2011-10-07", "close": 136.986258, "volume": 55.0}, {"date": "2011-10-10", "close": 136.986258, "volume": 168.0}, {"date": "2011-10-11", "close": 136.986258, "volume": 171.0}, {"date": "2011-10-12", "close": 146.1186752, "volume": 136.0}, {"date": "2011-10-13", "close": 127.8538408, "volume": 69.0}, {"date": "2011-10-14", "close": 146.1186752, "volume": 36.0}, {"date": "2011-10-17", "close": 155.2510924, "volume": 41.0}, {"date": "2011-10-18", "close": 146.1186752, "volume": 401.0}, {"date": "2011-10-19", "close": 155.2510924, "volume": 366.0}, {"date": "2011-10-20", "close": 164.3835096, "volume": 1552.0}, {"date": "2011-10-21", "close": 164.3835096, "volume": 318.0}, {"date": "2011-10-25", "close": 155.2510924, "volume": 134.0}, {"date": "2011-10-26", "close": 164.3835096, "volume": 381.0}, {"date": "2011-10-27", "close": 173.5159268, "volume": 355.0}, {"date": "2011-10-28", "close": 182.648344, "volume": 371.0}, {"date": "2011-10-31", "close": 182.648344, "volume": 551.0}, {"date": "2011-11-01", "close": 173.5159268, "volume": 13.0}, {"date": "2011-11-02", "close": 173.5159268, "volume": 454.0}, {"date": "2011-11-03", "close": 173.5159268, "volume": 644.0}, {"date": "2011-11-04", "close": 173.5159268, "volume": 258.0}, {"date": "2011-11-07", "close": 164.3835096, "volume": 377.0}, {"date": "2011-11-08", "close": 164.3835096, "volume": 174.0}, {"date": "2011-11-09", "close": 173.5159268, "volume": 371.0}, {"date": "2011-11-10", "close": 173.5159268, "volume": 61.0}, {"date": "2011-11-11", "close": 173.5159268, "volume": 165.0}, {"date": "2011-11-14", "close": 173.5159268, "volume": 149.0}, {"date": "2011-11-15", "close": 164.3835096, "volume": 85.0}, {"date": "2011-11-16", "close": 164.3835096, "volume": 241.0}, {"date": "2011-11-17", "close": 155.2510924, "volume": 267.0}, {"date": "2011-11-18", "close": 155.2510924, "volume": 99.0}, {"date": "2011-11-21", "close": 164.3835096, "volume": 85.0}, {"date": "2011-11-22", "close": 164.3835096, "volume": 433.0}, {"date": "2011-11-23", "close": 164.3835096, "volume": 80.0}, {"date": "2011-11-24", "close": 155.2510924, "volume": 27.0}, {"date": "2011-11-25", "close": 146.1186752, "volume": 247.0}, {"date": "2011-11-28", "close": 146.1186752, "volume": 149.0}, {"date": "2011-11-29", "close": 155.2510924, "volume": 142.0}, {"date": "2011-11-30", "close": 155.2510924, "volume": 34.0}, {"date": "2011-12-01", "close": 146.1186752, "volume": 38.0}, {"date": "2011-12-02", "close": 155.2510924, "volume": 60.0}, {"date": "2011-12-05", "close": 127.8538408, "volume": 784.0}, {"date": "2011-12-06", "close": 146.1186752, "volume": 268.0}, {"date": "2011-12-07", "close": 146.1186752, "volume": 764.0}, {"date": "2011-12-08", "close": 136.986258, "volume": 318.0}, {"date": "2011-12-09", "close": 146.1186752, "volume": 239.0}, {"date": "2011-12-12", "close": 146.1186752, "volume": 471.0}, {"date": "2011-12-13", "close": 136.986258, "volume": 271.0}, {"date": "2011-12-14", "close": 136.986258, "volume": 704.0}, {"date": "2011-12-15", "close": 127.8538408, "volume": 204.0}, {"date": "2011-12-16", "close": 136.986258, "volume": 1067.0}, {"date": "2011-12-19", "close": 127.8538408, "volume": 482.0}, {"date": "2011-12-20", "close": 118.7214236, "volume": 697.0}, {"date": "2011-12-21", "close": 127.8538408, "volume": 158.0}, {"date": "2011-12-22", "close": 127.8538408, "volume": 5.0}, {"date": "2011-12-23", "close": 136.986258, "volume": 61.0}, {"date": "2011-12-28", "close": 136.986258, "volume": 94.0}, {"date": "2011-12-30", "close": 127.8538408, "volume": 27.0}, {"date": "2012-01-04", "close": 127.8538408, "volume": 50.0}, {"date": "2012-01-05", "close": 136.986258, "volume": 109.0}, {"date": "2012-01-06", "close": 127.8538408, "volume": 214.0}, {"date": "2012-01-09", "close": 127.8538408, "volume": 306.0}, {"date": "2012-01-10", "close": 146.1186752, "volume": 1068.0}, {"date": "2012-01-11", "close": 146.1186752, "volume": 88.0}, {"date": "2012-01-13", "close": 146.1186752, "volume": 122.0}, {"date": "2012-01-16", "close": 136.986258, "volume": 615.0}, {"date": "2012-01-17", "close": 146.1186752, "volume": 777.0}, {"date": "2012-01-18", "close": 155.2510924, "volume": 525.0}, {"date": "2012-01-19", "close": 146.1186752, "volume": 334.0}, {"date": "2012-01-20", "close": 146.1186752, "volume": 183.0}, {"date": "2012-01-23", "close": 155.2510924, "volume": 475.0}, {"date": "2012-01-24", "close": 146.1186752, "volume": 479.0}, {"date": "2012-01-25", "close": 146.1186752, "volume": 13.0}, {"date": "2012-01-27", "close": 155.2510924, "volume": 38.0}, {"date": "2012-01-30", "close": 164.3835096, "volume": 1373.0}, {"date": "2012-01-31", "close": 146.1186752, "volume": 694.0}, {"date": "2012-02-01", "close": 155.2510924, "volume": 569.0}, {"date": "2012-02-02", "close": 155.2510924, "volume": 55.0}, {"date": "2012-02-03", "close": 164.3835096, "volume": 169.0}, {"date": "2012-02-06", "close": 155.2510924, "volume": 24.0}, {"date": "2012-02-07", "close": 155.2510924, "volume": 56.0}, {"date": "2012-02-08", "close": 155.2510924, "volume": 748.0}, {"date": "2012-02-09", "close": 155.2510924, "volume": 315.0}, {"date": "2012-02-10", "close": 146.1186752, "volume": 70.0}, {"date": "2012-02-13", "close": 146.1186752, "volume": 132.0}, {"date": "2012-02-14", "close": 155.2510924, "volume": 185.0}, {"date": "2012-02-15", "close": 155.2510924, "volume": 56.0}, {"date": "2012-02-16", "close": 146.1186752, "volume": 1157.0}, {"date": "2012-02-17", "close": 146.1186752, "volume": 498.0}, {"date": "2012-02-20", "close": 136.986258, "volume": 330.0}, {"date": "2012-02-21", "close": 146.1186752, "volume": 169.0}, {"date": "2012-02-22", "close": 146.1186752, "volume": 12.0}, {"date": "2012-02-24", "close": 146.1186752, "volume": 475.0}, {"date": "2012-02-27", "close": 146.1186752, "volume": 33.0}, {"date": "2012-02-28", "close": 146.1186752, "volume": 47.0}, {"date": "2012-02-29", "close": 136.986258, "volume": 1038.0}, {"date": "2012-03-01", "close": 146.1186752, "volume": 387.0}, {"date": "2012-03-02", "close": 136.986258, "volume": 4.0}, {"date": "2012-03-05", "close": 146.1186752, "volume": 110.0}, {"date": "2012-03-06", "close": 136.986258, "volume": 230.0}, {"date": "2012-03-07", "close": 136.986258, "volume": 2770.0}, {"date": "2012-03-08", "close": 127.8538408, "volume": 1270.0}, {"date": "2012-03-09", "close": 109.5890064, "volume": 793.0}, {"date": "2012-03-12", "close": 118.7214236, "volume": 4052.0}, {"date": "2012-03-13", "close": 118.7214236, "volume": 843.0}, {"date": "2012-03-14", "close": 118.7214236, "volume": 1340.0}, {"date": "2012-03-15", "close": 127.8538408, "volume": 295.0}, {"date": "2012-03-16", "close": 127.8538408, "volume": 231.0}, {"date": "2012-03-19", "close": 118.7214236, "volume": 391.0}, {"date": "2012-03-20", "close": 118.7214236, "volume": 275.0}, {"date": "2012-03-21", "close": 118.7214236, "volume": 148.0}, {"date": "2012-03-22", "close": 118.7214236, "volume": 638.0}, {"date": "2012-03-23", "close": 127.8538408, "volume": 479.0}, {"date": "2012-03-26", "close": 136.986258, "volume": 579.0}, {"date": "2012-03-28", "close": 146.1186752, "volume": 126.0}, {"date": "2012-03-29", "close": 136.986258, "volume": 64.0}, {"date": "2012-03-30", "close": 146.1186752, "volume": 15.0}, {"date": "2012-04-02", "close": 127.8538408, "volume": 9.0}, {"date": "2012-04-03", "close": 146.1186752, "volume": 17.0}, {"date": "2012-04-04", "close": 127.8538408, "volume": 9.0}, {"date": "2012-04-10", "close": 136.986258, "volume": 36.0}, {"date": "2012-04-11", "close": 136.986258, "volume": 191.0}, {"date": "2012-04-12", "close": 136.986258, "volume": 22.0}, {"date": "2012-04-13", "close": 136.986258, "volume": 265.0}, {"date": "2012-04-16", "close": 136.986258, "volume": 1.0}, {"date": "2012-04-17", "close": 136.986258, "volume": 1038.0}, {"date": "2012-04-18", "close": 127.8538408, "volume": 69.0}, {"date": "2012-04-19", "close": 127.8538408, "volume": 80.0}, {"date": "2012-04-20", "close": 127.8538408, "volume": 124.0}, {"date": "2012-04-23", "close": 127.8538408, "volume": 23.0}, {"date": "2012-04-26", "close": 127.8538408, "volume": 40.0}, {"date": "2012-04-27", "close": 127.8538408, "volume": 328.0}, {"date": "2012-04-30", "close": 136.986258, "volume": 583.0}, {"date": "2012-05-01", "close": 136.986258, "volume": 413.0}, {"date": "2012-05-02", "close": 136.986258, "volume": 5.0}, {"date": "2012-05-03", "close": 127.8538408, "volume": 77.0}, {"date": "2012-05-04", "close": 136.986258, "volume": 11.0}, {"date": "2012-05-07", "close": 136.986258, "volume": 11.0}, {"date": "2012-05-08", "close": 136.986258, "volume": 11.0}, {"date": "2012-05-09", "close": 127.8538408, "volume": 116.0}, {"date": "2012-05-10", "close": 127.8538408, "volume": 31.0}, {"date": "2012-05-11", "close": 136.986258, "volume": 5.0}, {"date": "2012-05-14", "close": 127.8538408, "volume": 16.0}, {"date": "2012-05-15", "close": 136.986258, "volume": 55.0}, {"date": "2012-05-16", "close": 127.8538408, "volume": 686.0}, {"date": "2012-05-17", "close": 127.8538408, "volume": 34.0}, {"date": "2012-05-18", "close": 118.7214236, "volume": 457.0}, {"date": "2012-05-21", "close": 127.8538408, "volume": 214.0}, {"date": "2012-05-22", "close": 118.7214236, "volume": 35.0}, {"date": "2012-05-23", "close": 109.5890064, "volume": 65.0}, {"date": "2012-05-24", "close": 118.7214236, "volume": 75.0}, {"date": "2012-05-25", "close": 118.7214236, "volume": 192.0}, {"date": "2012-05-28", "close": 118.7214236, "volume": 37.0}, {"date": "2012-05-29", "close": 118.7214236, "volume": 92.0}, {"date": "2012-05-30", "close": 118.7214236, "volume": 44.0}, {"date": "2012-05-31", "close": 109.5890064, "volume": 275.0}, {"date": "2012-06-01", "close": 118.7214236, "volume": 49.0}, {"date": "2012-06-04", "close": 109.5890064, "volume": 112.0}, {"date": "2012-06-06", "close": 118.7214236, "volume": 9.0}, {"date": "2012-06-07", "close": 118.7214236, "volume": 155.0}, {"date": "2012-06-08", "close": 118.7214236, "volume": 27.0}, {"date": "2012-06-12", "close": 109.5890064, "volume": 69.0}, {"date": "2012-06-13", "close": 109.5890064, "volume": 35.0}, {"date": "2012-06-14", "close": 109.5890064, "volume": 219.0}, {"date": "2012-06-15", "close": 109.5890064, "volume": 199.0}, {"date": "2012-06-18", "close": 109.5890064, "volume": 197.0}, {"date": "2012-06-19", "close": 118.7214236, "volume": 27.0}, {"date": "2012-06-20", "close": 109.5890064, "volume": 142.0}, {"date": "2012-06-21", "close": 109.5890064, "volume": 110.0}, {"date": "2012-06-22", "close": 100.4565892, "volume": 44.0}, {"date": "2012-06-25", "close": 109.5890064, "volume": 11.0}, {"date": "2012-06-26", "close": 91.324172, "volume": 219.0}, {"date": "2012-06-27", "close": 109.5890064, "volume": 94.0}, {"date": "2012-06-28", "close": 91.324172, "volume": 99.0}, {"date": "2012-06-29", "close": 100.4565892, "volume": 327.0}, {"date": "2012-07-02", "close": 109.5890064, "volume": 4.0}, {"date": "2012-07-04", "close": 118.7214236, "volume": 2.0}, {"date": "2012-07-05", "close": 118.7214236, "volume": 68.0}, {"date": "2012-07-06", "close": 127.8538408, "volume": 394.0}, {"date": "2012-07-09", "close": 118.7214236, "volume": 235.0}, {"date": "2012-07-10", "close": 118.7214236, "volume": 274.0}, {"date": "2012-07-12", "close": 118.7214236, "volume": 3.0}, {"date": "2012-07-16", "close": 118.7214236, "volume": 13.0}, {"date": "2012-07-17", "close": 118.7214236, "volume": 80.0}, {"date": "2012-07-18", "close": 118.7214236, "volume": 55.0}, {"date": "2012-07-20", "close": 127.8538408, "volume": 114.0}, {"date": "2012-07-23", "close": 118.7214236, "volume": 62.0}, {"date": "2012-07-24", "close": 118.7214236, "volume": 99.0}, {"date": "2012-07-25", "close": 118.7214236, "volume": 4.0}, {"date": "2012-07-27", "close": 127.8538408, "volume": 16.0}, {"date": "2012-08-01", "close": 127.8538408, "volume": 33.0}, {"date": "2012-08-07", "close": 127.8538408, "volume": 23.0}, {"date": "2012-08-09", "close": 127.8538408, "volume": 329.0}, {"date": "2012-08-14", "close": 127.8538408, "volume": 950.0}, {"date": "2012-08-15", "close": 127.8538408, "volume": 137.0}, {"date": "2012-08-16", "close": 127.8538408, "volume": 27.0}, {"date": "2012-08-17", "close": 118.7214236, "volume": 28.0}, {"date": "2012-08-20", "close": 118.7214236, "volume": 274.0}, {"date": "2012-08-21", "close": 127.8538408, "volume": 24.0}, {"date": "2012-08-22", "close": 118.7214236, "volume": 108.0}, {"date": "2012-08-24", "close": 118.7214236, "volume": 62.0}, {"date": "2012-08-27", "close": 118.7214236, "volume": 43.0}, {"date": "2012-08-28", "close": 118.7214236, "volume": 104.0}, {"date": "2012-08-29", "close": 118.7214236, "volume": 474.0}, {"date": "2012-08-30", "close": 118.7214236, "volume": 130.0}, {"date": "2012-08-31", "close": 109.5890064, "volume": 56.0}, {"date": "2012-09-03", "close": 118.7214236, "volume": 331.0}, {"date": "2012-09-04", "close": 109.5890064, "volume": 86.0}, {"date": "2012-09-06", "close": 109.5890064, "volume": 11.0}, {"date": "2012-09-10", "close": 109.5890064, "volume": 4.0}, {"date": "2012-09-11", "close": 109.5890064, "volume": 11.0}, {"date": "2012-09-12", "close": 109.5890064, "volume": 407.0}, {"date": "2012-09-14", "close": 109.5890064, "volume": 164.0}, {"date": "2012-09-17", "close": 109.5890064, "volume": 64.0}, {"date": "2012-09-18", "close": 100.4565892, "volume": 1159.0}, {"date": "2012-09-19", "close": 100.4565892, "volume": 31.0}, {"date": "2012-09-20", "close": 100.4565892, "volume": 92.0}, {"date": "2012-09-21", "close": 100.4565892, "volume": 8.0}, {"date": "2012-09-24", "close": 100.4565892, "volume": 38.0}, {"date": "2012-09-25", "close": 100.4565892, "volume": 11.0}, {"date": "2012-09-26", "close": 91.324172, "volume": 310.0}, {"date": "2012-09-27", "close": 100.4565892, "volume": 18.0}, {"date": "2012-10-01", "close": 91.324172, "volume": 138.0}, {"date": "2012-10-02", "close": 91.324172, "volume": 90.0}, {"date": "2012-10-03", "close": 100.4565892, "volume": 33.0}, {"date": "2012-10-04", "close": 91.324172, "volume": 58.0}, {"date": "2012-10-05", "close": 100.4565892, "volume": 298.0}, {"date": "2012-10-08", "close": 100.4565892, "volume": 44.0}, {"date": "2012-10-10", "close": 82.1917548, "volume": 408.0}, {"date": "2012-10-11", "close": 91.324172, "volume": 108.0}, {"date": "2012-10-12", "close": 91.324172, "volume": 175.0}, {"date": "2012-10-15", "close": 100.4565892, "volume": 170.0}, {"date": "2012-10-16", "close": 100.4565892, "volume": 181.0}, {"date": "2012-10-17", "close": 109.5890064, "volume": 172.0}, {"date": "2012-10-18", "close": 109.5890064, "volume": 116.0}, {"date": "2012-10-19", "close": 109.5890064, "volume": 99.0}, {"date": "2012-10-22", "close": 109.5890064, "volume": 97.0}, {"date": "2012-10-23", "close": 100.4565892, "volume": 33.0}, {"date": "2012-10-24", "close": 109.5890064, "volume": 691.0}, {"date": "2012-10-25", "close": 118.7214236, "volume": 328.0}, {"date": "2012-10-26", "close": 118.7214236, "volume": 42.0}, {"date": "2012-10-29", "close": 109.5890064, "volume": 14.0}, {"date": "2012-10-30", "close": 100.4565892, "volume": 46.0}, {"date": "2012-10-31", "close": 109.5890064, "volume": 19.0}, {"date": "2012-11-01", "close": 109.5890064, "volume": 5.0}, {"date": "2012-11-02", "close": 118.7214236, "volume": 15.0}, {"date": "2012-11-05", "close": 100.4565892, "volume": 11.0}, {"date": "2012-11-07", "close": 109.5890064, "volume": 5.0}, {"date": "2012-11-08", "close": 109.5890064, "volume": 11.0}, {"date": "2012-11-09", "close": 109.5890064, "volume": 24.0}, {"date": "2012-11-12", "close": 100.4565892, "volume": 128.0}, {"date": "2012-11-13", "close": 100.4565892, "volume": 120.0}, {"date": "2012-11-15", "close": 100.4565892, "volume": 25.0}, {"date": "2012-11-16", "close": 109.5890064, "volume": 17.0}, {"date": "2012-11-19", "close": 109.5890064, "volume": 17.0}, {"date": "2012-11-21", "close": 109.5890064, "volume": 5.0}, {"date": "2012-11-23", "close": 100.4565892, "volume": 36.0}, {"date": "2012-11-26", "close": 100.4565892, "volume": 46.0}, {"date": "2012-11-27", "close": 100.4565892, "volume": 187.0}, {"date": "2012-11-28", "close": 109.5890064, "volume": 11.0}, {"date": "2012-11-29", "close": 109.5890064, "volume": 124.0}, {"date": "2012-11-30", "close": 109.5890064, "volume": 33.0}, {"date": "2012-12-03", "close": 100.4565892, "volume": 49.0}, {"date": "2012-12-04", "close": 109.5890064, "volume": 184.0}, {"date": "2012-12-05", "close": 109.5890064, "volume": 136.0}, {"date": "2012-12-06", "close": 109.5890064, "volume": 70.0}, {"date": "2012-12-07", "close": 100.4565892, "volume": 31.0}, {"date": "2012-12-10", "close": 109.5890064, "volume": 8.0}, {"date": "2012-12-11", "close": 91.324172, "volume": 1174.0}, {"date": "2012-12-12", "close": 100.4565892, "volume": 198.0}, {"date": "2012-12-13", "close": 100.4565892, "volume": 27.0}, {"date": "2012-12-14", "close": 109.5890064, "volume": 395.0}, {"date": "2012-12-17", "close": 109.5890064, "volume": 21.0}, {"date": "2012-12-18", "close": 100.4565892, "volume": 19.0}, {"date": "2012-12-19", "close": 100.4565892, "volume": 11.0}, {"date": "2012-12-20", "close": 100.4565892, "volume": 68.0}, {"date": "2012-12-21", "close": 100.4565892, "volume": 10.0}, {"date": "2012-12-24", "close": 100.4565892, "volume": 44.0}, {"date": "2012-12-27", "close": 100.4565892, "volume": 36.0}, {"date": "2012-12-28", "close": 100.4565892, "volume": 22.0}, {"date": "2012-12-31", "close": 100.4565892, "volume": 151.0}, {"date": "2013-01-03", "close": 100.4565892, "volume": 54.0}, {"date": "2013-01-07", "close": 109.5890064, "volume": 150.0}, {"date": "2013-01-08", "close": 109.5890064, "volume": 11.0}, {"date": "2013-01-09", "close": 100.4565892, "volume": 81.0}, {"date": "2013-01-10", "close": 91.324172, "volume": 393.0}, {"date": "2013-01-11", "close": 91.324172, "volume": 241.0}, {"date": "2013-01-14", "close": 91.324172, "volume": 212.0}, {"date": "2013-01-15", "close": 91.324172, "volume": 156.0}, {"date": "2013-01-16", "close": 91.324172, "volume": 55.0}, {"date": "2013-01-17", "close": 91.324172, "volume": 11.0}, {"date": "2013-01-18", "close": 82.1917548, "volume": 658.0}, {"date": "2013-01-21", "close": 82.1917548, "volume": 745.0}, {"date": "2013-01-22", "close": 82.1917548, "volume": 166.0}, {"date": "2013-01-23", "close": 82.1917548, "volume": 95.0}, {"date": "2013-01-24", "close": 73.0593376, "volume": 153.0}, {"date": "2013-01-25", "close": 82.1917548, "volume": 263.0}, {"date": "2013-01-29", "close": 73.0593376, "volume": 88.0}, {"date": "2013-01-30", "close": 82.1917548, "volume": 149.0}, {"date": "2013-01-31", "close": 82.1917548, "volume": 44.0}, {"date": "2013-02-01", "close": 73.0593376, "volume": 23.0}, {"date": "2013-02-04", "close": 82.1917548, "volume": 248.0}, {"date": "2013-02-07", "close": 82.1917548, "volume": 959.0}, {"date": "2013-02-08", "close": 91.324172, "volume": 1446.0}, {"date": "2013-02-11", "close": 89.514, "volume": 325.0}, {"date": "2013-02-12", "close": 89.514, "volume": 202.0}, {"date": "2013-02-13", "close": 79.568, "volume": 36.0}, {"date": "2013-02-14", "close": 89.514, "volume": 52.0}, {"date": "2013-02-15", "close": 89.514, "volume": 318.0}, {"date": "2013-02-18", "close": 79.568, "volume": 409.0}, {"date": "2013-02-19", "close": 69.622, "volume": 180.0}, {"date": "2013-02-20", "close": 79.568, "volume": 110.0}, {"date": "2013-02-21", "close": 89.514, "volume": 8.0}, {"date": "2013-02-22", "close": 89.514, "volume": 23.0}, {"date": "2013-02-25", "close": 79.568, "volume": 17.0}, {"date": "2013-02-26", "close": 79.568, "volume": 107.0}, {"date": "2013-02-27", "close": 69.622, "volume": 57.0}, {"date": "2013-02-28", "close": 79.568, "volume": 271.0}, {"date": "2013-03-01", "close": 69.622, "volume": 6.0}, {"date": "2013-03-04", "close": 69.622, "volume": 0.0}, {"date": "2013-03-05", "close": 69.622, "volume": 72.0}, {"date": "2013-03-06", "close": 79.568, "volume": 148.0}, {"date": "2013-03-07", "close": 79.568, "volume": 335.0}, {"date": "2013-03-08", "close": 89.514, "volume": 35.0}, {"date": "2013-03-11", "close": 89.514, "volume": 86.0}, {"date": "2013-03-12", "close": 79.568, "volume": 70.0}, {"date": "2013-03-14", "close": 79.568, "volume": 667.0}, {"date": "2013-03-18", "close": 69.622, "volume": 40.0}, {"date": "2013-03-19", "close": 79.568, "volume": 162.0}, {"date": "2013-03-20", "close": 79.568, "volume": 861.0}, {"date": "2013-03-21", "close": 79.568, "volume": 20.0}, {"date": "2013-03-22", "close": 89.514, "volume": 50.0}, {"date": "2013-03-25", "close": 79.568, "volume": 7.0}, {"date": "2013-03-26", "close": 89.514, "volume": 126.0}, {"date": "2013-03-28", "close": 79.568, "volume": 24.0}, {"date": "2013-04-02", "close": 79.568, "volume": 880.0}, {"date": "2013-04-03", "close": 89.514, "volume": 46.0}, {"date": "2013-04-05", "close": 79.568, "volume": 20.0}, {"date": "2013-04-08", "close": 79.568, "volume": 55.0}, {"date": "2013-04-09", "close": 79.568, "volume": 30.0}, {"date": "2013-04-10", "close": 79.568, "volume": 48.0}, {"date": "2013-04-15", "close": 79.568, "volume": 236.0}, {"date": "2013-04-16", "close": 69.622, "volume": 20.0}, {"date": "2013-04-17", "close": 79.568, "volume": 560.0}, {"date": "2013-04-18", "close": 69.622, "volume": 125.0}, {"date": "2013-04-22", "close": 69.622, "volume": 1.0}, {"date": "2013-04-23", "close": 79.568, "volume": 55.0}, {"date": "2013-04-24", "close": 79.568, "volume": 582.0}, {"date": "2013-04-26", "close": 79.568, "volume": 101.0}, {"date": "2013-04-29", "close": 79.568, "volume": 586.0}, {"date": "2013-04-30", "close": 79.568, "volume": 65.0}, {"date": "2013-05-01", "close": 79.568, "volume": 106.0}, {"date": "2013-05-02", "close": 69.622, "volume": 2.0}, {"date": "2013-05-03", "close": 69.622, "volume": 6.0}, {"date": "2013-05-06", "close": 69.622, "volume": 0.0}, {"date": "2013-05-07", "close": 69.622, "volume": 28.0}, {"date": "2013-05-08", "close": 79.568, "volume": 3.0}, {"date": "2013-05-09", "close": 69.622, "volume": 4.0}, {"date": "2013-05-10", "close": 69.622, "volume": 938.0}, {"date": "2013-05-13", "close": 69.622, "volume": 290.0}, {"date": "2013-05-14", "close": 69.622, "volume": 615.0}, {"date": "2013-05-16", "close": 69.622, "volume": 30.0}, {"date": "2013-05-17", "close": 79.568, "volume": 88.0}, {"date": "2013-05-20", "close": 69.622, "volume": 595.0}, {"date": "2013-05-22", "close": 69.622, "volume": 644.0}, {"date": "2013-05-24", "close": 69.622, "volume": 259.0}, {"date": "2013-05-27", "close": 69.622, "volume": 40.0}, {"date": "2013-05-28", "close": 69.622, "volume": 8.0}, {"date": "2013-05-29", "close": 79.568, "volume": 101.0}, {"date": "2013-05-30", "close": 69.622, "volume": 1.0}, {"date": "2013-05-31", "close": 59.676, "volume": 316.0}, {"date": "2013-06-03", "close": 69.622, "volume": 18.0}, {"date": "2013-06-04", "close": 59.676, "volume": 231.0}, {"date": "2013-06-07", "close": 59.676, "volume": 126.0}, {"date": "2013-06-11", "close": 69.622, "volume": 16.0}, {"date": "2013-06-12", "close": 69.622, "volume": 29.0}, {"date": "2013-06-13", "close": 59.676, "volume": 0.0}, {"date": "2013-06-14", "close": 59.676, "volume": 24.0}, {"date": "2013-06-17", "close": 69.622, "volume": 21.0}, {"date": "2013-06-19", "close": 59.676, "volume": 83.0}, {"date": "2013-06-20", "close": 59.676, "volume": 145.0}, {"date": "2013-06-21", "close": 79.568, "volume": 1913.0}, {"date": "2013-06-24", "close": 69.622, "volume": 1282.0}, {"date": "2013-06-25", "close": 69.622, "volume": 158.0}, {"date": "2013-06-26", "close": 69.622, "volume": 52.0}, {"date": "2013-06-27", "close": 69.622, "volume": 82.0}, {"date": "2013-06-28", "close": 79.568, "volume": 267.0}, {"date": "2013-07-01", "close": 79.568, "volume": 69.0}, {"date": "2013-07-02", "close": 79.568, "volume": 1050.0}, {"date": "2013-07-03", "close": 89.514, "volume": 3338.0}, {"date": "2013-07-04", "close": 99.46, "volume": 4969.0}, {"date": "2013-07-05", "close": 109.406, "volume": 3148.0}, {"date": "2013-07-08", "close": 109.406, "volume": 2932.0}, {"date": "2013-07-09", "close": 109.406, "volume": 942.0}, {"date": "2013-07-10", "close": 109.406, "volume": 540.0}, {"date": "2013-07-11", "close": 99.46, "volume": 185.0}, {"date": "2013-07-12", "close": 109.406, "volume": 799.0}, {"date": "2013-07-15", "close": 99.46, "volume": 94.0}, {"date": "2013-07-16", "close": 99.46, "volume": 729.0}, {"date": "2013-07-17", "close": 99.46, "volume": 1619.0}, {"date": "2013-07-18", "close": 109.406, "volume": 418.0}, {"date": "2013-07-19", "close": 99.46, "volume": 106.0}, {"date": "2013-07-22", "close": 119.352, "volume": 2995.0}, {"date": "2013-07-23", "close": 119.352, "volume": 2037.0}, {"date": "2013-07-24", "close": 119.352, "volume": 686.0}, {"date": "2013-07-25", "close": 139.244, "volume": 3285.0}, {"date": "2013-07-26", "close": 129.298, "volume": 864.0}, {"date": "2013-07-29", "close": 129.298, "volume": 2193.0}, {"date": "2013-07-30", "close": 129.298, "volume": 1624.0}, {"date": "2013-07-31", "close": 139.244, "volume": 7167.0}, {"date": "2013-08-01", "close": 139.244, "volume": 730.0}, {"date": "2013-08-02", "close": 129.298, "volume": 3494.0}, {"date": "2013-08-05", "close": 139.244, "volume": 51.0}, {"date": "2013-08-06", "close": 119.352, "volume": 2891.0}, {"date": "2013-08-07", "close": 119.352, "volume": 146.0}, {"date": "2013-08-08", "close": 119.352, "volume": 64.0}, {"date": "2013-08-09", "close": 119.352, "volume": 15.0}, {"date": "2013-08-12", "close": 119.352, "volume": 455.0}, {"date": "2013-08-13", "close": 129.298, "volume": 322.0}, {"date": "2013-08-14", "close": 119.352, "volume": 86.0}, {"date": "2013-08-15", "close": 129.298, "volume": 167.0}, {"date": "2013-08-16", "close": 129.298, "volume": 548.0}, {"date": "2013-08-19", "close": 119.352, "volume": 23.0}, {"date": "2013-08-20", "close": 129.298, "volume": 52.0}, {"date": "2013-08-21", "close": 129.298, "volume": 30.0}, {"date": "2013-08-22", "close": 119.352, "volume": 537.0}, {"date": "2013-08-23", "close": 119.352, "volume": 1996.0}, {"date": "2013-08-26", "close": 119.352, "volume": 758.0}, {"date": "2013-08-27", "close": 119.352, "volume": 827.0}, {"date": "2013-09-11", "close": 128.3034, "volume": 143.0}, {"date": "2013-09-12", "close": 128.3034, "volume": 115.0}, {"date": "2013-09-13", "close": 124.325, "volume": 686.0}, {"date": "2013-09-16", "close": 119.352, "volume": 285.0}, {"date": "2013-09-17", "close": 114.379, "volume": 82.0}, {"date": "2013-09-18", "close": 114.379, "volume": 169.0}, {"date": "2013-09-19", "close": 113.3844, "volume": 664.0}, {"date": "2013-09-20", "close": 114.379, "volume": 748.0}, {"date": "2013-09-23", "close": 109.406, "volume": 533.0}, {"date": "2013-09-24", "close": 107.4168, "volume": 765.0}, {"date": "2013-09-25", "close": 99.46, "volume": 472.0}, {"date": "2013-09-26", "close": 89.514, "volume": 320.0}, {"date": "2013-09-27", "close": 91.0059, "volume": 276.0}, {"date": "2013-09-30", "close": 92.4978, "volume": 71.0}, {"date": "2013-10-01", "close": 92.0005, "volume": 129.0}, {"date": "2013-10-02", "close": 95.4816, "volume": 40.0}, {"date": "2013-10-03", "close": 99.46, "volume": 11.0}, {"date": "2013-10-04", "close": 99.46, "volume": 144.0}, {"date": "2013-10-07", "close": 99.46, "volume": 85.0}, {"date": "2013-10-08", "close": 95.4816, "volume": 118.0}, {"date": "2013-10-09", "close": 94.487, "volume": 15.0}, {"date": "2013-10-10", "close": 90.5086, "volume": 39.0}, {"date": "2013-10-11", "close": 94.487, "volume": 26.0}, {"date": "2013-10-14", "close": 95.9789, "volume": 34.0}, {"date": "2013-10-15", "close": 90.5086, "volume": 2.0}, {"date": "2013-10-17", "close": 91.5032, "volume": 30.0}, {"date": "2013-10-18", "close": 91.5032, "volume": 0.0}, {"date": "2013-10-21", "close": 91.5032, "volume": 11.0}, {"date": "2013-10-22", "close": 98.9627, "volume": 101.0}, {"date": "2013-10-24", "close": 91.5032, "volume": 73.0}, {"date": "2013-10-25", "close": 95.4816, "volume": 988.0}, {"date": "2013-10-28", "close": 95.4816, "volume": 20.0}, {"date": "2013-10-29", "close": 92.4978, "volume": 184.0}, {"date": "2013-10-30", "close": 92.4978, "volume": 55.0}, {"date": "2013-10-31", "close": 92.4978, "volume": 44.0}, {"date": "2013-11-01", "close": 84.541, "volume": 178.0}, {"date": "2013-11-04", "close": 79.568, "volume": 1575.0}, {"date": "2013-11-05", "close": 74.595, "volume": 268.0}, {"date": "2013-11-06", "close": 69.622, "volume": 573.0}, {"date": "2013-11-07", "close": 67.6328, "volume": 1075.0}, {"date": "2013-11-08", "close": 69.1247, "volume": 73.0}, {"date": "2013-11-11", "close": 67.6328, "volume": 1327.0}, {"date": "2013-11-12", "close": 66.6382, "volume": 701.0}, {"date": "2013-11-13", "close": 61.6652, "volume": 177.0}, {"date": "2013-11-14", "close": 54.703, "volume": 4054.0}, {"date": "2013-11-15", "close": 59.676, "volume": 2031.0}, {"date": "2013-11-18", "close": 65.6436, "volume": 471.0}, {"date": "2013-11-19", "close": 65.6436, "volume": 173.0}, {"date": "2013-11-20", "close": 65.6436, "volume": 287.0}, {"date": "2013-11-22", "close": 69.622, "volume": 10.0}, {"date": "2013-11-25", "close": 69.622, "volume": 92.0}, {"date": "2013-11-27", "close": 67.6328, "volume": 15.0}, {"date": "2013-11-28", "close": 70.6166, "volume": 455.0}, {"date": "2013-11-29", "close": 66.6382, "volume": 8.0}, {"date": "2013-12-03", "close": 63.6544, "volume": 823.0}, {"date": "2013-12-06", "close": 62.1625, "volume": 932.0}, {"date": "2013-12-09", "close": 61.6652, "volume": 155.0}, {"date": "2013-12-10", "close": 61.6652, "volume": 20.0}, {"date": "2013-12-11", "close": 62.1625, "volume": 371.0}, {"date": "2013-12-12", "close": 62.1625, "volume": 17.0}, {"date": "2013-12-13", "close": 74.595, "volume": 59.0}, {"date": "2013-12-19", "close": 74.595, "volume": 21.0}, {"date": "2013-12-20", "close": 74.595, "volume": 14.0}, {"date": "2013-12-23", "close": 74.595, "volume": 41.0}, {"date": "2014-01-02", "close": 72.6058, "volume": 11.0}, {"date": "2014-01-06", "close": 76.5842, "volume": 171.0}, {"date": "2014-01-07", "close": 76.0869, "volume": 20.0}, {"date": "2014-01-08", "close": 69.622, "volume": 348.0}, {"date": "2014-01-09", "close": 70.1193, "volume": 34.0}, {"date": "2014-01-10", "close": 73.1031, "volume": 20.0}, {"date": "2014-01-13", "close": 74.595, "volume": 7.0}, {"date": "2014-01-17", "close": 65.1463, "volume": 50.0}, {"date": "2014-01-20", "close": 66.6382, "volume": 15.0}, {"date": "2014-01-21", "close": 69.622, "volume": 186.0}, {"date": "2014-01-23", "close": 69.622, "volume": 201.0}, {"date": "2014-01-24", "close": 69.622, "volume": 38.0}, {"date": "2014-01-28", "close": 71.6112, "volume": 63.0}, {"date": "2014-01-29", "close": 70.1193, "volume": 67.0}, {"date": "2014-01-30", "close": 67.6328, "volume": 90.0}, {"date": "2014-01-31", "close": 67.6328, "volume": 25.0}, {"date": "2014-02-03", "close": 67.6328, "volume": 659.0}, {"date": "2014-02-04", "close": 65.6436, "volume": 121.0}, {"date": "2014-02-05", "close": 63.6544, "volume": 116.0}, {"date": "2014-02-06", "close": 59.676, "volume": 154.0}, {"date": "2014-02-07", "close": 63.6544, "volume": 353.0}, {"date": "2014-02-11", "close": 61.6652, "volume": 188.0}, {"date": "2014-02-12", "close": 59.1787, "volume": 9.0}, {"date": "2014-02-13", "close": 59.1787, "volume": 36.0}, {"date": "2014-02-14", "close": 58.6814, "volume": 43.0}, {"date": "2014-02-17", "close": 58.6814, "volume": 15.0}, {"date": "2014-02-18", "close": 58.6814, "volume": 251.0}, {"date": "2014-02-20", "close": 57.6868, "volume": 119.0}, {"date": "2014-02-21", "close": 57.6868, "volume": 61.0}, {"date": "2014-02-24", "close": 57.6868, "volume": 779.0}, {"date": "2014-02-25", "close": 59.676, "volume": 55.0}, {"date": "2014-02-26", "close": 58.6814, "volume": 92.0}, {"date": "2014-02-27", "close": 49.73, "volume": 1159.0}, {"date": "2014-02-28", "close": 47.7408, "volume": 407.0}, {"date": "2014-03-03", "close": 34.811, "volume": 324.0}, {"date": "2014-03-04", "close": 39.784, "volume": 74.0}, {"date": "2014-03-05", "close": 36.8002, "volume": 193.0}, {"date": "2014-03-07", "close": 42.2705, "volume": 126.0}, {"date": "2014-03-10", "close": 42.7678, "volume": 43.0}, {"date": "2014-03-11", "close": 40.2813, "volume": 28.0}, {"date": "2014-03-12", "close": 40.7786, "volume": 13.0}, {"date": "2014-03-14", "close": 43.7624, "volume": 3.0}, {"date": "2014-03-17", "close": 43.7624, "volume": 50.0}, {"date": "2014-03-18", "close": 40.7786, "volume": 49.0}, {"date": "2014-03-19", "close": 41.2759, "volume": 766.0}, {"date": "2014-03-20", "close": 44.2597, "volume": 356.0}, {"date": "2014-03-21", "close": 43.7624, "volume": 521.0}, {"date": "2014-03-24", "close": 45.7516, "volume": 784.0}, {"date": "2014-03-26", "close": 49.2327, "volume": 132.0}, {"date": "2014-03-27", "close": 45.7516, "volume": 165.0}, {"date": "2014-03-28", "close": 45.7516, "volume": 231.0}, {"date": "2014-03-31", "close": 48.7354, "volume": 456.0}, {"date": "2014-04-01", "close": 48.7354, "volume": 196.0}, {"date": "2014-04-02", "close": 49.73, "volume": 200.0}, {"date": "2014-04-03", "close": 48.7354, "volume": 122.0}, {"date": "2014-04-04", "close": 49.73, "volume": 347.0}, {"date": "2014-04-07", "close": 48.7354, "volume": 212.0}, {"date": "2014-04-08", "close": 46.7462, "volume": 12.0}, {"date": "2014-04-09", "close": 48.7354, "volume": 479.0}, {"date": "2014-04-10", "close": 49.2327, "volume": 70.0}, {"date": "2014-04-11", "close": 45.7516, "volume": 644.0}, {"date": "2014-04-14", "close": 50.7246, "volume": 872.0}, {"date": "2014-04-15", "close": 50.7246, "volume": 445.0}, {"date": "2014-04-16", "close": 47.7408, "volume": 407.0}, {"date": "2014-04-17", "close": 49.73, "volume": 917.0}, {"date": "2014-04-24", "close": 51.7192, "volume": 29.0}, {"date": "2014-04-28", "close": 52.7138, "volume": 6.0}, {"date": "2014-04-29", "close": 50.7246, "volume": 99.0}, {"date": "2014-04-30", "close": 47.2435, "volume": 330.0}, {"date": "2014-05-01", "close": 46.2489, "volume": 15.0}, {"date": "2014-05-02", "close": 45.7516, "volume": 26.0}, {"date": "2014-05-06", "close": 45.7516, "volume": 70.0}, {"date": "2014-05-07", "close": 45.7516, "volume": 94.0}, {"date": "2014-05-09", "close": 46.7462, "volume": 201.0}, {"date": "2014-05-12", "close": 45.7516, "volume": 110.0}, {"date": "2014-05-13", "close": 45.7516, "volume": 483.0}, {"date": "2014-05-16", "close": 29.838, "volume": 1363.0}, {"date": "2014-05-19", "close": 20.8866, "volume": 921.0}, {"date": "2014-05-23", "close": 22.8758, "volume": 132.0}, {"date": "2014-05-26", "close": 22.8758, "volume": 299.0}, {"date": "2014-05-27", "close": 23.3731, "volume": 50.0}, {"date": "2014-05-28", "close": 26.8542, "volume": 35.0}, {"date": "2014-05-29", "close": 26.8542, "volume": 40.0}, {"date": "2014-06-04", "close": 22.3785, "volume": 70.0}, {"date": "2014-06-05", "close": 21.3839, "volume": 101.0}, {"date": "2014-06-06", "close": 21.8812, "volume": 85.0}, {"date": "2014-06-10", "close": 20.3893, "volume": 53.0}, {"date": "2014-06-12", "close": 20.3893, "volume": 30.0}, {"date": "2014-06-13", "close": 20.8866, "volume": 78.0}, {"date": "2014-06-16", "close": 20.8866, "volume": 223.0}, {"date": "2014-06-18", "close": 20.8866, "volume": 13.0}, {"date": "2014-06-19", "close": 20.8866, "volume": 11.0}, {"date": "2014-06-20", "close": 21.3839, "volume": 12.0}, {"date": "2014-06-24", "close": 16.9082, "volume": 570.0}, {"date": "2014-06-25", "close": 19.892, "volume": 44.0}, {"date": "2014-06-26", "close": 19.892, "volume": 322.0}, {"date": "2014-06-27", "close": 18.8974, "volume": 74.0}, {"date": "2014-06-30", "close": 19.3947, "volume": 61.0}, {"date": "2014-07-01", "close": 19.892, "volume": 50.0}, {"date": "2014-07-03", "close": 18.8974, "volume": 317.0}, {"date": "2014-07-04", "close": 18.8974, "volume": 160.0}, {"date": "2014-07-07", "close": 18.8974, "volume": 96.0}, {"date": "2014-07-08", "close": 19.892, "volume": 80.0}, {"date": "2014-07-09", "close": 18.8974, "volume": 29.0}, {"date": "2014-07-11", "close": 18.8974, "volume": 26.0}, {"date": "2014-07-14", "close": 21.8812, "volume": 20.0}, {"date": "2014-07-16", "close": 19.892, "volume": 53.0}, {"date": "2014-07-17", "close": 20.8866, "volume": 60.0}, {"date": "2014-07-21", "close": 19.3947, "volume": 231.0}, {"date": "2014-07-25", "close": 19.3947, "volume": 27.0}, {"date": "2014-07-29", "close": 19.892, "volume": 536.0}, {"date": "2014-07-30", "close": 19.892, "volume": 4.0}, {"date": "2014-07-31", "close": 19.892, "volume": 587.0}, {"date": "2014-08-01", "close": 19.892, "volume": 24.0}, {"date": "2014-08-06", "close": 19.892, "volume": 25.0}, {"date": "2014-08-08", "close": 18.8974, "volume": 930.0}, {"date": "2014-08-11", "close": 18.8974, "volume": 101.0}, {"date": "2014-08-13", "close": 18.8974, "volume": 5.0}, {"date": "2014-08-19", "close": 18.8974, "volume": 311.0}, {"date": "2014-08-21", "close": 18.8974, "volume": 5.0}, {"date": "2014-08-22", "close": 18.8974, "volume": 26.0}, {"date": "2014-08-25", "close": 19.3947, "volume": 6.0}, {"date": "2014-08-26", "close": 18.8974, "volume": 342.0}, {"date": "2014-08-27", "close": 20.8866, "volume": 30.0}, {"date": "2014-08-29", "close": 18.8974, "volume": 567.0}, {"date": "2014-09-01", "close": 19.892, "volume": 414.0}, {"date": "2014-09-02", "close": 18.8974, "volume": 10.0}, {"date": "2014-09-03", "close": 19.892, "volume": 1554.0}, {"date": "2014-09-04", "close": 18.8974, "volume": 5.0}, {"date": "2014-09-09", "close": 18.8974, "volume": 77.0}, {"date": "2014-09-11", "close": 18.8974, "volume": 1.0}, {"date": "2014-09-12", "close": 18.8974, "volume": 20.0}, {"date": "2014-09-16", "close": 18.8974, "volume": 43.0}, {"date": "2014-09-22", "close": 20.3893, "volume": 214.0}, {"date": "2014-09-23", "close": 20.3893, "volume": 24.0}, {"date": "2014-09-24", "close": 18.8974, "volume": 224.0}, {"date": "2014-09-30", "close": 18.4001, "volume": 276.0}, {"date": "2014-10-02", "close": 18.8974, "volume": 21.0}, {"date": "2014-10-03", "close": 18.8974, "volume": 24.0}, {"date": "2014-10-06", "close": 18.4001, "volume": 276.0}, {"date": "2014-10-07", "close": 18.4001, "volume": 9.0}, {"date": "2014-10-08", "close": 18.4001, "volume": 13.0}, {"date": "2014-10-10", "close": 18.4001, "volume": 201.0}, {"date": "2014-10-13", "close": 18.4001, "volume": 42.0}, {"date": "2014-10-14", "close": 18.4001, "volume": 1973.0}, {"date": "2014-10-17", "close": 14.919, "volume": 251.0}, {"date": "2014-10-21", "close": 12.4325, "volume": 50.0}, {"date": "2014-10-22", "close": 10.9406, "volume": 810.0}, {"date": "2014-10-23", "close": 12.4325, "volume": 5.0}, {"date": "2014-10-28", "close": 11.4379, "volume": 201.0}, {"date": "2014-10-29", "close": 11.9352, "volume": 55.0}, {"date": "2014-10-30", "close": 13.9244, "volume": 302.0}, {"date": "2014-11-05", "close": 14.919, "volume": 96.0}, {"date": "2014-11-06", "close": 17.9028, "volume": 60.0}, {"date": "2014-11-07", "close": 18.4001, "volume": 30.0}, {"date": "2014-11-10", "close": 19.892, "volume": 35.0}, {"date": "2014-11-11", "close": 19.892, "volume": 10.0}, {"date": "2014-11-21", "close": 12.4325, "volume": 50.0}, {"date": "2014-11-24", "close": 11.9352, "volume": 101.0}, {"date": "2014-12-02", "close": 11.9352, "volume": 449.0}, {"date": "2014-12-03", "close": 11.9352, "volume": 36.0}, {"date": "2014-12-04", "close": 11.9352, "volume": 44.0}, {"date": "2014-12-08", "close": 11.9352, "volume": 111.0}, {"date": "2014-12-12", "close": 10.9406, "volume": 46.0}, {"date": "2014-12-15", "close": 9.946, "volume": 151.0}, {"date": "2014-12-16", "close": 8.25518, "volume": 85.0}, {"date": "2014-12-17", "close": 8.35464, "volume": 9.0}, {"date": "2014-12-18", "close": 8.05626, "volume": 392.0}, {"date": "2014-12-19", "close": 7.85734, "volume": 342.0}, {"date": "2014-12-22", "close": 7.55896, "volume": 5.0}, {"date": "2014-12-24", "close": 7.9568, "volume": 111.0}, {"date": "2014-12-30", "close": 8.15572, "volume": 101.0}, {"date": "2015-01-02", "close": 8.65302, "volume": 176.0}, {"date": "2015-01-05", "close": 8.35464, "volume": 157.0}, {"date": "2015-01-06", "close": 8.4541, "volume": 60.0}, {"date": "2015-01-09", "close": 8.4541, "volume": 12.0}, {"date": "2015-01-13", "close": 7.9568, "volume": 368.0}, {"date": "2015-01-16", "close": 7.9568, "volume": 20.0}, {"date": "2015-01-20", "close": 8.4541, "volume": 121.0}, {"date": "2015-01-21", "close": 7.85734, "volume": 259.0}, {"date": "2015-01-23", "close": 7.85734, "volume": 50.0}, {"date": "2015-01-28", "close": 7.9568, "volume": 56.0}, {"date": "2015-01-29", "close": 7.9568, "volume": 9.0}, {"date": "2015-02-02", "close": 7.9568, "volume": 215.0}, {"date": "2015-02-05", "close": 8.4541, "volume": 12.0}, {"date": "2015-02-09", "close": 8.55356, "volume": 60.0}, {"date": "2015-02-10", "close": 8.65302, "volume": 53.0}, {"date": "2015-02-20", "close": 8.75248, "volume": 42.0}, {"date": "2015-02-23", "close": 8.15572, "volume": 28.0}, {"date": "2015-02-27", "close": 10.9406, "volume": 261.0}, {"date": "2015-03-02", "close": 14.919, "volume": 270.0}, {"date": "2015-03-03", "close": 14.919, "volume": 368.0}, {"date": "2015-03-04", "close": 14.919, "volume": 0.0}, {"date": "2015-03-05", "close": 14.919, "volume": 0.0}, {"date": "2015-03-06", "close": 14.919, "volume": 62.0}, {"date": "2015-03-09", "close": 10.4433, "volume": 40.0}, {"date": "2015-03-10", "close": 10.9406, "volume": 40.0}, {"date": "2015-03-11", "close": 10.4433, "volume": 1042.0}, {"date": "2015-03-16", "close": 11.9352, "volume": 835.0}, {"date": "2015-03-17", "close": 11.9352, "volume": 20.0}, {"date": "2015-03-18", "close": 10.9406, "volume": 278.0}, {"date": "2015-03-19", "close": 10.9406, "volume": 0.0}, {"date": "2015-03-20", "close": 10.9406, "volume": 183.0}, {"date": "2015-03-23", "close": 10.4433, "volume": 497.0}, {"date": "2015-03-24", "close": 10.4433, "volume": 0.0}, {"date": "2015-03-25", "close": 10.4433, "volume": 10.0}, {"date": "2015-03-27", "close": 10.4433, "volume": 722.0}, {"date": "2015-03-31", "close": 10.4433, "volume": 29.0}, {"date": "2015-04-02", "close": 10.4433, "volume": 530.0}, {"date": "2015-04-08", "close": 10.4433, "volume": 292.0}, {"date": "2015-04-13", "close": 10.4433, "volume": 35.0}, {"date": "2015-04-14", "close": 9.946, "volume": 452.0}, {"date": "2015-04-15", "close": 8.9514, "volume": 59.0}, {"date": "2015-04-16", "close": 8.9514, "volume": 13.0}, {"date": "2015-04-17", "close": 8.9514, "volume": 296.0}, {"date": "2015-04-20", "close": 8.9514, "volume": 84.0}, {"date": "2015-04-21", "close": 8.9514, "volume": 19.0}, {"date": "2015-04-22", "close": 8.9514, "volume": 91.0}, {"date": "2015-04-23", "close": 9.946, "volume": 402.0}, {"date": "2015-04-24", "close": 9.946, "volume": 239.0}, {"date": "2015-04-27", "close": 9.946, "volume": 111.0}, {"date": "2015-04-28", "close": 8.9514, "volume": 276.0}, {"date": "2015-05-05", "close": 8.9514, "volume": 310.0}, {"date": "2015-05-07", "close": 8.15572, "volume": 302.0}, {"date": "2015-05-11", "close": 8.15572, "volume": 104.0}, {"date": "2015-05-12", "close": 8.15572, "volume": 233.0}, {"date": "2015-05-13", "close": 8.4541, "volume": 270.0}, {"date": "2015-05-15", "close": 8.4541, "volume": 11.0}, {"date": "2015-05-19", "close": 8.4541, "volume": 22.0}, {"date": "2015-05-20", "close": 8.9514, "volume": 103.0}, {"date": "2015-05-21", "close": 8.9514, "volume": 454.0}, {"date": "2015-05-22", "close": 8.9514, "volume": 6.0}, {"date": "2015-05-25", "close": 8.9514, "volume": 13.0}, {"date": "2015-05-26", "close": 8.9514, "volume": 10.0}, {"date": "2015-05-28", "close": 8.9514, "volume": 583.0}, {"date": "2015-05-29", "close": 8.9514, "volume": 14.0}, {"date": "2015-06-01", "close": 8.9514, "volume": 327.0}, {"date": "2015-06-03", "close": 8.55356, "volume": 106.0}, {"date": "2015-06-04", "close": 9.4487, "volume": 38.0}, {"date": "2015-06-09", "close": 8.15572, "volume": 1481.0}, {"date": "2015-06-10", "close": 8.65302, "volume": 60.0}, {"date": "2015-06-12", "close": 8.9514, "volume": 11.0}, {"date": "2015-06-15", "close": 8.9514, "volume": 30.0}, {"date": "2015-06-18", "close": 19.892, "volume": 2510.0}, {"date": "2015-06-19", "close": 19.892, "volume": 1053.0}, {"date": "2015-06-22", "close": 19.3947, "volume": 407.0}, {"date": "2015-06-23", "close": 19.892, "volume": 607.0}, {"date": "2015-06-24", "close": 21.8812, "volume": 54.0}, {"date": "2015-06-25", "close": 22.8758, "volume": 172.0}, {"date": "2015-06-26", "close": 34.811, "volume": 2098.0}, {"date": "2015-06-29", "close": 40.7786, "volume": 1375.0}, {"date": "2015-06-30", "close": 34.811, "volume": 3511.0}, {"date": "2015-07-01", "close": 34.811, "volume": 1313.0}, {"date": "2015-07-02", "close": 29.838, "volume": 710.0}, {"date": "2015-07-03", "close": 25.3623, "volume": 141.0}, {"date": "2015-07-07", "close": 29.838, "volume": 422.0}, {"date": "2015-07-10", "close": 29.3407, "volume": 1.0}, {"date": "2015-07-13", "close": 26.3569, "volume": 454.0}, {"date": "2015-07-17", "close": 26.3569, "volume": 35.0}, {"date": "2015-07-21", "close": 25.8596, "volume": 48.0}, {"date": "2015-07-22", "close": 25.8596, "volume": 862.0}, {"date": "2015-07-23", "close": 24.865, "volume": 563.0}, {"date": "2015-07-28", "close": 21.8812, "volume": 402.0}, {"date": "2015-07-31", "close": 20.3893, "volume": 10.0}, {"date": "2015-08-03", "close": 19.892, "volume": 2228.0}, {"date": "2015-08-04", "close": 20.8866, "volume": 2.0}, {"date": "2015-08-05", "close": 22.8758, "volume": 58.0}, {"date": "2015-08-06", "close": 20.8866, "volume": 3.0}, {"date": "2015-08-11", "close": 21.8812, "volume": 47.0}, {"date": "2015-08-12", "close": 23.8704, "volume": 18.0}, {"date": "2015-08-13", "close": 23.8704, "volume": 481.0}, {"date": "2015-08-17", "close": 22.8758, "volume": 322.0}, {"date": "2015-08-26", "close": 22.8758, "volume": 201.0}, {"date": "2015-09-11", "close": 21.3839, "volume": 1056.0}, {"date": "2015-09-21", "close": 20.8866, "volume": 479.0}, {"date": "2015-09-28", "close": 16.9082, "volume": 246.0}, {"date": "2015-10-01", "close": 16.9082, "volume": 4.0}, {"date": "2015-10-02", "close": 16.9082, "volume": 5.0}, {"date": "2015-10-05", "close": 17.9028, "volume": 1121.0}, {"date": "2015-10-12", "close": 15.9136, "volume": 226.0}, {"date": "2015-10-16", "close": 15.9136, "volume": 50.0}, {"date": "2015-10-21", "close": 15.9136, "volume": 9.0}, {"date": "2015-10-22", "close": 16.9082, "volume": 10.0}, {"date": "2015-10-26", "close": 17.9028, "volume": 300.0}, {"date": "2015-10-30", "close": 18.4001, "volume": 30.0}, {"date": "2015-11-04", "close": 19.892, "volume": 739.0}, {"date": "2015-11-11", "close": 18.4001, "volume": 108.0}, {"date": "2015-11-16", "close": 18.4001, "volume": 229.0}, {"date": "2015-11-18", "close": 17.4055, "volume": 251.0}, {"date": "2015-11-19", "close": 17.9028, "volume": 1063.0}, {"date": "2015-11-20", "close": 19.892, "volume": 189.0}, {"date": "2015-11-23", "close": 17.9028, "volume": 170.0}, {"date": "2015-11-24", "close": 19.892, "volume": 549.0}, {"date": "2015-11-27", "close": 19.892, "volume": 70.0}, {"date": "2015-11-30", "close": 17.9028, "volume": 39.0}, {"date": "2015-12-01", "close": 19.892, "volume": 136.0}, {"date": "2015-12-02", "close": 19.892, "volume": 191.0}, {"date": "2015-12-03", "close": 19.892, "volume": 1287.0}, {"date": "2015-12-04", "close": 19.892, "volume": 1659.0}, {"date": "2015-12-07", "close": 20.3893, "volume": 246.0}, {"date": "2015-12-09", "close": 16.9082, "volume": 590.0}, {"date": "2015-12-11", "close": 20.8866, "volume": 167.0}, {"date": "2015-12-14", "close": 17.9028, "volume": 864.0}, {"date": "2015-12-15", "close": 15.9136, "volume": 605.0}, {"date": "2015-12-16", "close": 15.9136, "volume": 251.0}, {"date": "2015-12-22", "close": 17.9028, "volume": 359.0}, {"date": "2015-12-23", "close": 15.9136, "volume": 728.0}, {"date": "2015-12-24", "close": 16.4109, "volume": 762.0}, {"date": "2015-12-29", "close": 14.919, "volume": 855.0}, {"date": "2015-12-30", "close": 14.919, "volume": 67.0}, {"date": "2015-12-31", "close": 17.9028, "volume": 30.0}, {"date": "2016-01-04", "close": 14.919, "volume": 503.0}, {"date": "2016-01-05", "close": 14.919, "volume": 34.0}, {"date": "2016-01-06", "close": 13.9244, "volume": 201.0}, {"date": "2016-01-08", "close": 13.9244, "volume": 239.0}, {"date": "2016-01-12", "close": 14.4217, "volume": 25.0}, {"date": "2016-01-15", "close": 14.4217, "volume": 25.0}, {"date": "2017-01-18", "close": 0.228758, "volume": 1558451.0}, {"date": "2017-01-19", "close": 0.24865, "volume": 1979374.0}, {"date": "2017-01-20", "close": 0.243677, "volume": 1563955.0}, {"date": "2017-01-23", "close": 0.238704, "volume": 795658.0}, {"date": "2017-01-24", "close": 0.233731, "volume": 506137.0}, {"date": "2017-01-25", "close": 0.233731, "volume": 588481.0}, {"date": "2017-01-27", "close": 0.233731, "volume": 380400.0}, {"date": "2017-01-30", "close": 0.228758, "volume": 387760.0}, {"date": "2017-01-31", "close": 0.233731, "volume": 403670.0}, {"date": "2017-02-01", "close": 0.238704, "volume": 276497.0}, {"date": "2017-02-02", "close": 0.233731, "volume": 25638.0}, {"date": "2017-02-03", "close": 0.233731, "volume": 260017.0}, {"date": "2017-02-06", "close": 0.228758, "volume": 93505.0}, {"date": "2017-02-07", "close": 0.243677, "volume": 321737.0}, {"date": "2017-02-08", "close": 0.233731, "volume": 83491.0}, {"date": "2017-02-09", "close": 0.238704, "volume": 140760.0}, {"date": "2017-02-10", "close": 0.243677, "volume": 256108.0}, {"date": "2017-02-13", "close": 0.243677, "volume": 151020.0}, {"date": "2017-02-14", "close": 0.233731, "volume": 366982.0}, {"date": "2017-02-15", "close": 0.238704, "volume": 125679.0}, {"date": "2017-02-16", "close": 0.233731, "volume": 71164.0}, {"date": "2017-02-17", "close": 0.233731, "volume": 2111.0}, {"date": "2017-02-20", "close": 0.233731, "volume": 341045.0}, {"date": "2017-02-21", "close": 0.233731, "volume": 487740.0}, {"date": "2017-02-22", "close": 0.233731, "volume": 73580.0}, {"date": "2017-02-23", "close": 0.228758, "volume": 126508.0}, {"date": "2017-02-24", "close": 0.223785, "volume": 455077.0}, {"date": "2017-02-27", "close": 0.223785, "volume": 20320.0}, {"date": "2017-02-28", "close": 0.228758, "volume": 8677.0}, {"date": "2017-03-01", "close": 0.233731, "volume": 149678.0}, {"date": "2017-03-02", "close": 0.238704, "volume": 73949.0}, {"date": "2017-03-03", "close": 0.228758, "volume": 154857.0}, {"date": "2017-03-06", "close": 0.228758, "volume": 100543.0}, {"date": "2017-03-07", "close": 0.233731, "volume": 24948.0}, {"date": "2017-03-08", "close": 0.228758, "volume": 52282.0}, {"date": "2017-03-09", "close": 0.233731, "volume": 30163.0}, {"date": "2017-03-13", "close": 0.228758, "volume": 10267.0}, {"date": "2017-03-14", "close": 0.228758, "volume": 8.0}, {"date": "2017-03-16", "close": 0.228758, "volume": 79187.0}, {"date": "2017-03-17", "close": 0.228758, "volume": 134882.0}, {"date": "2017-03-20", "close": 0.243677, "volume": 507742.0}, {"date": "2017-03-21", "close": 0.228758, "volume": 160064.0}, {"date": "2017-03-22", "close": 0.228758, "volume": 352132.0}, {"date": "2017-03-23", "close": 0.238704, "volume": 91997.0}, {"date": "2017-03-24", "close": 0.228758, "volume": 589850.0}, {"date": "2017-03-27", "close": 0.228758, "volume": 363053.0}, {"date": "2017-03-28", "close": 0.228758, "volume": 113773.0}, {"date": "2017-03-29", "close": 0.228758, "volume": 351605.0}, {"date": "2017-03-30", "close": 0.228758, "volume": 133099.0}, {"date": "2017-03-31", "close": 0.233731, "volume": 10350.0}, {"date": "2017-04-03", "close": 0.238704, "volume": 168651.0}, {"date": "2017-04-04", "close": 0.233731, "volume": 80066.0}, {"date": "2017-04-05", "close": 0.233731, "volume": 124035.0}, {"date": "2017-04-06", "close": 0.233731, "volume": 76344.0}, {"date": "2017-04-07", "close": 0.233731, "volume": 21007.0}, {"date": "2017-04-10", "close": 0.228758, "volume": 178224.0}, {"date": "2017-04-11", "close": 0.233731, "volume": 328375.0}, {"date": "2017-04-12", "close": 0.233731, "volume": 23328.0}, {"date": "2017-04-13", "close": 0.228758, "volume": 12621.0}, {"date": "2017-04-18", "close": 0.228758, "volume": 95264.0}, {"date": "2017-04-19", "close": 0.233731, "volume": 59069.0}, {"date": "2017-04-20", "close": 0.233731, "volume": 2498.0}, {"date": "2017-04-21", "close": 0.228758, "volume": 22848.0}, {"date": "2017-04-24", "close": 0.228758, "volume": 238565.0}, {"date": "2017-04-26", "close": 0.223785, "volume": 40469.0}, {"date": "2017-04-27", "close": 0.233731, "volume": 102755.0}, {"date": "2017-04-28", "close": 0.223785, "volume": 27704.0}, {"date": "2017-05-01", "close": 0.228758, "volume": 134028.0}, {"date": "2017-05-02", "close": 0.223785, "volume": 99368.0}, {"date": "2017-05-03", "close": 0.228758, "volume": 30240.0}, {"date": "2017-05-04", "close": 0.223785, "volume": 63755.0}, {"date": "2017-05-05", "close": 0.233731, "volume": 5027.0}, {"date": "2017-05-08", "close": 0.233731, "volume": 20109.0}, {"date": "2017-05-09", "close": 0.228758, "volume": 58315.0}, {"date": "2017-05-10", "close": 0.218812, "volume": 298613.0}, {"date": "2017-05-11", "close": 0.223785, "volume": 110597.0}, {"date": "2017-05-12", "close": 0.218812, "volume": 292909.0}, {"date": "2017-05-15", "close": 0.218812, "volume": 103559.0}, {"date": "2017-05-16", "close": 0.218812, "volume": 234265.0}, {"date": "2017-05-17", "close": 0.213839, "volume": 246861.0}, {"date": "2017-05-18", "close": 0.213839, "volume": 54.0}, {"date": "2017-05-19", "close": 0.218812, "volume": 10054.0}, {"date": "2017-05-22", "close": 0.213839, "volume": 35190.0}, {"date": "2017-05-23", "close": 0.218812, "volume": 41781.0}, {"date": "2017-05-24", "close": 0.213839, "volume": 231146.0}, {"date": "2017-05-25", "close": 0.213839, "volume": 56445.0}, {"date": "2017-05-26", "close": 0.218812, "volume": 56807.0}, {"date": "2017-05-29", "close": 0.218812, "volume": 116288.0}, {"date": "2017-05-30", "close": 0.213839, "volume": 25136.0}, {"date": "2017-05-31", "close": 0.208866, "volume": 261417.0}, {"date": "2017-06-01", "close": 0.208866, "volume": 296717.0}, {"date": "2017-06-02", "close": 0.208866, "volume": 111497.0}, {"date": "2017-06-05", "close": 0.218812, "volume": 86147.0}, {"date": "2017-06-06", "close": 0.213839, "volume": 170284.0}, {"date": "2017-06-07", "close": 0.208866, "volume": 30305.0}, {"date": "2017-06-08", "close": 0.208866, "volume": 1124655.0}, {"date": "2017-06-09", "close": 0.223785, "volume": 412107.0}, {"date": "2017-06-13", "close": 0.218812, "volume": 21688.0}, {"date": "2017-06-15", "close": 0.223785, "volume": 90489.0}, {"date": "2017-06-16", "close": 0.218812, "volume": 41132.0}, {"date": "2017-06-19", "close": 0.223785, "volume": 218681.0}, {"date": "2017-06-20", "close": 0.223785, "volume": 95817.0}, {"date": "2017-06-21", "close": 0.218812, "volume": 236274.0}, {"date": "2017-06-22", "close": 0.218812, "volume": 207813.0}, {"date": "2017-06-23", "close": 0.208866, "volume": 758961.0}, {"date": "2017-06-26", "close": 0.213839, "volume": 76568.0}, {"date": "2017-06-27", "close": 0.218812, "volume": 10054.0}, {"date": "2017-06-28", "close": 0.218812, "volume": 32375.0}, {"date": "2017-06-29", "close": 0.218812, "volume": 312689.0}, {"date": "2017-06-30", "close": 0.218812, "volume": 71084.0}, {"date": "2017-07-03", "close": 0.218812, "volume": 10054.0}, {"date": "2017-07-05", "close": 0.228758, "volume": 108517.0}, {"date": "2017-07-06", "close": 0.218812, "volume": 101.0}, {"date": "2017-07-07", "close": 0.223785, "volume": 3016.0}, {"date": "2017-07-10", "close": 0.223785, "volume": 237122.0}, {"date": "2017-07-11", "close": 0.228758, "volume": 292600.0}, {"date": "2017-07-13", "close": 0.233731, "volume": 10054.0}, {"date": "2017-07-14", "close": 0.228758, "volume": 35190.0}, {"date": "2017-07-17", "close": 0.238704, "volume": 10054.0}, {"date": "2017-07-18", "close": 0.238704, "volume": 46297.0}, {"date": "2017-07-19", "close": 0.243677, "volume": 27443.0}, {"date": "2017-07-21", "close": 0.233731, "volume": 65249.0}, {"date": "2017-07-24", "close": 0.238704, "volume": 241303.0}, {"date": "2017-07-25", "close": 0.238704, "volume": 44742.0}, {"date": "2017-07-26", "close": 0.233731, "volume": 154333.0}, {"date": "2017-07-27", "close": 0.233731, "volume": 25136.0}, {"date": "2017-07-28", "close": 0.233731, "volume": 12160.0}, {"date": "2017-07-31", "close": 0.233731, "volume": 1005.0}, {"date": "2017-08-01", "close": 0.233731, "volume": 27052.0}, {"date": "2017-08-02", "close": 0.228758, "volume": 50.0}, {"date": "2017-08-03", "close": 0.233731, "volume": 182988.0}, {"date": "2017-08-04", "close": 0.238704, "volume": 200057.0}, {"date": "2017-08-07", "close": 0.233731, "volume": 114576.0}, {"date": "2017-08-08", "close": 0.233731, "volume": 73848.0}, {"date": "2017-08-09", "close": 0.228758, "volume": 98336.0}, {"date": "2017-08-10", "close": 0.233731, "volume": 15081.0}, {"date": "2017-08-11", "close": 0.228758, "volume": 70380.0}, {"date": "2017-08-14", "close": 0.228758, "volume": 30024.0}, {"date": "2017-08-15", "close": 0.228758, "volume": 82664.0}, {"date": "2017-08-16", "close": 0.228758, "volume": 30245.0}, {"date": "2017-08-17", "close": 0.24865, "volume": 615836.0}, {"date": "2017-08-18", "close": 0.24865, "volume": 231938.0}, {"date": "2017-08-21", "close": 0.243677, "volume": 499354.0}, {"date": "2017-08-22", "close": 0.238704, "volume": 14579.0}, {"date": "2017-08-23", "close": 0.233731, "volume": 63463.0}, {"date": "2017-08-24", "close": 0.233731, "volume": 320468.0}, {"date": "2017-08-25", "close": 0.24865, "volume": 251635.0}, {"date": "2017-08-28", "close": 0.24865, "volume": 215964.0}, {"date": "2017-08-29", "close": 0.238704, "volume": 87589.0}, {"date": "2017-08-30", "close": 0.238704, "volume": 20943.0}, {"date": "2017-08-31", "close": 0.24865, "volume": 73233.0}, {"date": "2017-09-01", "close": 0.253623, "volume": 147798.0}, {"date": "2017-09-04", "close": 0.243677, "volume": 152785.0}, {"date": "2017-09-05", "close": 0.24865, "volume": 32623.0}, {"date": "2017-09-06", "close": 0.24865, "volume": 222456.0}, {"date": "2017-09-07", "close": 0.24865, "volume": 68709.0}, {"date": "2017-09-08", "close": 0.24865, "volume": 133722.0}, {"date": "2017-09-11", "close": 0.253623, "volume": 91738.0}, {"date": "2017-09-12", "close": 0.253623, "volume": 436216.0}, {"date": "2017-09-13", "close": 0.263569, "volume": 183207.0}, {"date": "2017-09-18", "close": 0.258596, "volume": 666891.0}, {"date": "2017-09-19", "close": 0.258596, "volume": 159817.0}, {"date": "2017-09-20", "close": 0.258596, "volume": 161678.0}, {"date": "2017-09-21", "close": 0.258596, "volume": 181526.0}, {"date": "2017-09-22", "close": 0.24865, "volume": 258849.0}, {"date": "2017-09-25", "close": 0.258596, "volume": 18257.0}, {"date": "2017-09-26", "close": 0.24865, "volume": 272269.0}, {"date": "2017-09-27", "close": 0.24865, "volume": 213943.0}, {"date": "2017-09-28", "close": 0.253623, "volume": 646652.0}, {"date": "2017-09-29", "close": 0.243677, "volume": 564187.0}, {"date": "2017-10-02", "close": 0.24865, "volume": 89789.0}, {"date": "2017-10-03", "close": 0.243677, "volume": 726341.0}, {"date": "2017-10-04", "close": 0.24865, "volume": 142771.0}, {"date": "2017-10-05", "close": 0.243677, "volume": 279875.0}, {"date": "2017-10-06", "close": 0.253623, "volume": 489327.0}, {"date": "2017-10-09", "close": 0.253623, "volume": 40422.0}, {"date": "2017-10-10", "close": 0.24865, "volume": 196139.0}, {"date": "2017-10-11", "close": 0.24865, "volume": 49642.0}, {"date": "2017-10-12", "close": 0.253623, "volume": 280427.0}, {"date": "2017-10-13", "close": 0.253623, "volume": 6244.0}, {"date": "2017-10-16", "close": 0.258596, "volume": 316409.0}, {"date": "2017-10-17", "close": 0.258596, "volume": 251682.0}, {"date": "2017-10-18", "close": 0.268542, "volume": 260368.0}, {"date": "2017-10-19", "close": 0.263569, "volume": 193068.0}, {"date": "2017-10-20", "close": 0.258596, "volume": 299769.0}, {"date": "2017-10-23", "close": 0.268542, "volume": 75996.0}, {"date": "2017-10-24", "close": 0.263569, "volume": 202758.0}, {"date": "2017-10-25", "close": 0.258596, "volume": 478050.0}, {"date": "2017-10-26", "close": 0.263569, "volume": 238805.0}, {"date": "2017-10-27", "close": 0.263569, "volume": 96896.0}, {"date": "2017-10-30", "close": 0.263569, "volume": 211701.0}, {"date": "2017-10-31", "close": 0.258596, "volume": 281902.0}, {"date": "2017-11-01", "close": 0.258596, "volume": 109699.0}, {"date": "2017-11-02", "close": 0.253623, "volume": 124559.0}, {"date": "2017-11-03", "close": 0.243677, "volume": 577753.0}, {"date": "2017-11-06", "close": 0.253623, "volume": 206016.0}, {"date": "2017-11-07", "close": 0.24865, "volume": 5549.0}, {"date": "2017-11-08", "close": 0.24865, "volume": 235757.0}, {"date": "2017-11-09", "close": 0.253623, "volume": 94877.0}, {"date": "2017-11-10", "close": 0.24865, "volume": 191096.0}, {"date": "2017-11-13", "close": 0.258596, "volume": 215661.0}, {"date": "2017-11-14", "close": 0.253623, "volume": 65042.0}, {"date": "2017-11-15", "close": 0.253623, "volume": 146270.0}, {"date": "2017-11-16", "close": 0.253623, "volume": 363842.0}, {"date": "2017-11-17", "close": 0.253623, "volume": 18651.0}, {"date": "2017-11-20", "close": 0.263569, "volume": 364109.0}, {"date": "2017-11-21", "close": 0.258596, "volume": 377053.0}, {"date": "2017-11-22", "close": 0.253623, "volume": 317280.0}, {"date": "2017-11-23", "close": 0.258596, "volume": 486402.0}, {"date": "2017-11-24", "close": 0.258596, "volume": 291055.0}, {"date": "2017-11-27", "close": 0.258596, "volume": 759480.0}, {"date": "2017-11-28", "close": 0.253623, "volume": 1797868.0}, {"date": "2017-11-29", "close": 0.253623, "volume": 311871.0}, {"date": "2017-11-30", "close": 0.253623, "volume": 398380.0}, {"date": "2017-12-01", "close": 0.258596, "volume": 642524.0}, {"date": "2017-12-04", "close": 0.268542, "volume": 993370.0}, {"date": "2017-12-05", "close": 0.273515, "volume": 960547.0}, {"date": "2017-12-06", "close": 0.273515, "volume": 697508.0}, {"date": "2017-12-07", "close": 0.288434, "volume": 1319847.0}, {"date": "2017-12-08", "close": 0.288434, "volume": 1730191.0}, {"date": "2017-12-11", "close": 0.288434, "volume": 501790.0}, {"date": "2017-12-12", "close": 0.288434, "volume": 17796.0}, {"date": "2017-12-13", "close": 0.293407, "volume": 500838.0}, {"date": "2017-12-14", "close": 0.293407, "volume": 352423.0}, {"date": "2017-12-15", "close": 0.293407, "volume": 137335.0}, {"date": "2017-12-18", "close": 0.29838, "volume": 133990.0}, {"date": "2017-12-19", "close": 0.288434, "volume": 218580.0}, {"date": "2017-12-20", "close": 0.293407, "volume": 613990.0}, {"date": "2017-12-21", "close": 0.308326, "volume": 424227.0}, {"date": "2017-12-22", "close": 0.323245, "volume": 427016.0}, {"date": "2017-12-27", "close": 0.338164, "volume": 948623.0}, {"date": "2017-12-28", "close": 0.338164, "volume": 524951.0}, {"date": "2017-12-29", "close": 0.368002, "volume": 308615.0}, {"date": "2018-01-02", "close": 0.368002, "volume": 751765.0}, {"date": "2018-01-03", "close": 0.353083, "volume": 413774.0}, {"date": "2018-01-04", "close": 0.363029, "volume": 370332.0}, {"date": "2018-01-05", "close": 0.358056, "volume": 202808.0}, {"date": "2018-01-08", "close": 0.338164, "volume": 257076.0}, {"date": "2018-01-09", "close": 0.34811, "volume": 253777.0}, {"date": "2018-01-10", "close": 0.343137, "volume": 304531.0}, {"date": "2018-01-11", "close": 0.34811, "volume": 209635.0}, {"date": "2018-01-12", "close": 0.338164, "volume": 182810.0}, {"date": "2018-01-15", "close": 0.313299, "volume": 544526.0}, {"date": "2018-01-16", "close": 0.318272, "volume": 212593.0}, {"date": "2018-01-17", "close": 0.308326, "volume": 337940.0}, {"date": "2018-01-18", "close": 0.328218, "volume": 625033.0}, {"date": "2018-01-19", "close": 0.343137, "volume": 617962.0}, {"date": "2018-01-22", "close": 0.328218, "volume": 391070.0}, {"date": "2018-01-23", "close": 0.318272, "volume": 488160.0}, {"date": "2018-01-24", "close": 0.318272, "volume": 122837.0}, {"date": "2018-01-25", "close": 0.323245, "volume": 390677.0}, {"date": "2018-01-29", "close": 0.313299, "volume": 270275.0}, {"date": "2018-01-30", "close": 0.313299, "volume": 350988.0}, {"date": "2018-01-31", "close": 0.308326, "volume": 606210.0}, {"date": "2018-02-01", "close": 0.313299, "volume": 342531.0}, {"date": "2018-02-02", "close": 0.29838, "volume": 324361.0}, {"date": "2018-02-05", "close": 0.293407, "volume": 893458.0}, {"date": "2018-02-06", "close": 0.273515, "volume": 1036978.0}, {"date": "2018-02-07", "close": 0.288434, "volume": 394013.0}, {"date": "2018-02-08", "close": 0.273515, "volume": 702321.0}, {"date": "2018-02-09", "close": 0.278488, "volume": 825003.0}, {"date": "2018-02-12", "close": 0.283461, "volume": 34249.0}, {"date": "2018-02-13", "close": 0.278488, "volume": 172140.0}, {"date": "2018-02-14", "close": 0.278488, "volume": 564882.0}, {"date": "2018-02-15", "close": 0.278488, "volume": 197547.0}, {"date": "2018-02-16", "close": 0.288434, "volume": 401275.0}, {"date": "2018-02-19", "close": 0.283461, "volume": 444676.0}, {"date": "2018-02-20", "close": 0.273515, "volume": 358717.0}, {"date": "2018-02-21", "close": 0.263569, "volume": 517854.0}, {"date": "2018-02-22", "close": 0.268542, "volume": 593958.0}, {"date": "2018-02-23", "close": 0.278488, "volume": 105968.0}, {"date": "2018-02-26", "close": 0.278488, "volume": 57737.0}, {"date": "2018-02-27", "close": 0.283461, "volume": 210124.0}, {"date": "2018-02-28", "close": 0.273515, "volume": 984464.0}, {"date": "2018-03-01", "close": 0.268542, "volume": 70584.0}, {"date": "2018-03-02", "close": 0.268542, "volume": 85636.0}, {"date": "2018-03-05", "close": 0.268542, "volume": 209975.0}, {"date": "2018-03-06", "close": 0.273515, "volume": 441533.0}, {"date": "2018-03-07", "close": 0.268542, "volume": 97526.0}, {"date": "2018-03-08", "close": 0.268542, "volume": 164262.0}, {"date": "2018-03-09", "close": 0.268542, "volume": 4349.0}, {"date": "2018-03-12", "close": 0.268542, "volume": 7668.0}, {"date": "2018-03-13", "close": 0.263569, "volume": 112883.0}, {"date": "2018-03-14", "close": 0.263569, "volume": 443526.0}, {"date": "2018-03-15", "close": 0.268542, "volume": 53215.0}, {"date": "2018-03-16", "close": 0.258596, "volume": 236850.0}, {"date": "2018-03-19", "close": 0.253623, "volume": 196811.0}, {"date": "2018-03-20", "close": 0.258596, "volume": 250183.0}, {"date": "2018-03-21", "close": 0.258596, "volume": 187778.0}, {"date": "2018-03-22", "close": 0.258596, "volume": 197452.0}, {"date": "2018-03-23", "close": 0.243677, "volume": 454992.0}, {"date": "2018-03-26", "close": 0.253623, "volume": 125861.0}, {"date": "2018-03-27", "close": 0.24865, "volume": 158204.0}, {"date": "2018-03-28", "close": 0.24865, "volume": 141423.0}, {"date": "2018-03-29", "close": 0.24865, "volume": 45558.0}, {"date": "2018-04-03", "close": 0.238704, "volume": 201525.0}, {"date": "2018-04-04", "close": 0.243677, "volume": 132855.0}, {"date": "2018-04-05", "close": 0.243677, "volume": 149451.0}, {"date": "2018-04-06", "close": 0.238704, "volume": 312568.0}, {"date": "2018-04-09", "close": 0.243677, "volume": 3016.0}, {"date": "2018-04-10", "close": 0.238704, "volume": 55360.0}, {"date": "2018-04-11", "close": 0.253623, "volume": 210595.0}, {"date": "2018-04-12", "close": 0.253623, "volume": 49569.0}, {"date": "2018-04-13", "close": 0.243677, "volume": 168808.0}, {"date": "2018-04-16", "close": 0.24865, "volume": 164599.0}, {"date": "2018-04-17", "close": 0.243677, "volume": 174583.0}, {"date": "2018-04-18", "close": 0.258596, "volume": 70008.0}, {"date": "2018-04-19", "close": 0.24865, "volume": 327288.0}, {"date": "2018-04-20", "close": 0.243677, "volume": 108295.0}, {"date": "2018-04-23", "close": 0.238704, "volume": 276868.0}, {"date": "2018-04-24", "close": 0.238704, "volume": 178394.0}, {"date": "2018-04-26", "close": 0.233731, "volume": 187544.0}, {"date": "2018-04-27", "close": 0.228758, "volume": 88842.0}, {"date": "2018-04-30", "close": 0.223785, "volume": 47072.0}, {"date": "2018-05-01", "close": 0.238704, "volume": 63059.0}, {"date": "2018-05-02", "close": 0.228758, "volume": 124428.0}, {"date": "2018-05-03", "close": 0.228758, "volume": 204404.0}, {"date": "2018-05-04", "close": 0.223785, "volume": 170943.0}, {"date": "2018-05-07", "close": 0.223785, "volume": 140734.0}, {"date": "2018-05-08", "close": 0.233731, "volume": 149454.0}, {"date": "2018-05-09", "close": 0.238704, "volume": 61289.0}, {"date": "2018-05-10", "close": 0.238704, "volume": 203964.0}, {"date": "2018-05-11", "close": 0.233731, "volume": 65647.0}, {"date": "2018-05-14", "close": 0.24865, "volume": 376241.0}, {"date": "2018-05-15", "close": 0.24865, "volume": 69528.0}, {"date": "2018-05-16", "close": 0.238704, "volume": 82784.0}, {"date": "2018-05-17", "close": 0.24865, "volume": 207600.0}, {"date": "2018-05-18", "close": 0.243677, "volume": 51105.0}, {"date": "2018-05-21", "close": 0.238704, "volume": 549445.0}, {"date": "2018-05-22", "close": 0.253623, "volume": 458167.0}, {"date": "2018-05-23", "close": 0.258596, "volume": 146742.0}, {"date": "2018-05-24", "close": 0.24865, "volume": 316585.0}, {"date": "2018-05-25", "close": 0.263569, "volume": 346598.0}, {"date": "2018-05-28", "close": 0.278488, "volume": 441704.0}, {"date": "2018-05-29", "close": 0.268542, "volume": 1185650.0}, {"date": "2018-05-30", "close": 0.273515, "volume": 120747.0}, {"date": "2018-05-31", "close": 0.273515, "volume": 500764.0}, {"date": "2018-06-01", "close": 0.273515, "volume": 69808.0}, {"date": "2018-06-04", "close": 0.273515, "volume": 53679.0}, {"date": "2018-06-05", "close": 0.258596, "volume": 393045.0}, {"date": "2018-06-06", "close": 0.268542, "volume": 450253.0}, {"date": "2018-06-07", "close": 0.258596, "volume": 178966.0}, {"date": "2018-06-08", "close": 0.253623, "volume": 505123.0}, {"date": "2018-06-12", "close": 0.258596, "volume": 335615.0}, {"date": "2018-06-13", "close": 0.253623, "volume": 120582.0}, {"date": "2018-06-14", "close": 0.258596, "volume": 199059.0}, {"date": "2018-06-15", "close": 0.253623, "volume": 658438.0}, {"date": "2018-06-18", "close": 0.253623, "volume": 55348.0}, {"date": "2018-06-19", "close": 0.258596, "volume": 85458.0}, {"date": "2018-06-20", "close": 0.24865, "volume": 82643.0}, {"date": "2018-06-21", "close": 0.253623, "volume": 59823.0}, {"date": "2018-06-22", "close": 0.253623, "volume": 113716.0}, {"date": "2018-06-25", "close": 0.243677, "volume": 439582.0}, {"date": "2018-06-26", "close": 0.243677, "volume": 20512.0}, {"date": "2018-06-27", "close": 0.243677, "volume": 144470.0}, {"date": "2018-06-28", "close": 0.24865, "volume": 16063.0}, {"date": "2018-06-29", "close": 0.243677, "volume": 110954.0}, {"date": "2018-07-02", "close": 0.238704, "volume": 134210.0}, {"date": "2018-07-03", "close": 0.24865, "volume": 165144.0}, {"date": "2018-07-04", "close": 0.24865, "volume": 134913.0}, {"date": "2018-07-05", "close": 0.24865, "volume": 111446.0}, {"date": "2018-07-06", "close": 0.243677, "volume": 94793.0}, {"date": "2018-07-09", "close": 0.24865, "volume": 5027.0}, {"date": "2018-07-10", "close": 0.243677, "volume": 93505.0}, {"date": "2018-07-12", "close": 0.24865, "volume": 23815.0}, {"date": "2018-07-13", "close": 0.243677, "volume": 27881.0}, {"date": "2018-07-16", "close": 0.243677, "volume": 140861.0}, {"date": "2018-07-18", "close": 0.238704, "volume": 12940.0}, {"date": "2018-07-19", "close": 0.258596, "volume": 564625.0}, {"date": "2018-07-20", "close": 0.263569, "volume": 551721.0}, {"date": "2018-07-23", "close": 0.263569, "volume": 467032.0}, {"date": "2018-07-24", "close": 0.253623, "volume": 339601.0}, {"date": "2018-07-25", "close": 0.253623, "volume": 11187.0}, {"date": "2018-07-26", "close": 0.253623, "volume": 93077.0}, {"date": "2018-07-27", "close": 0.253623, "volume": 141452.0}, {"date": "2018-07-30", "close": 0.253623, "volume": 6033.0}, {"date": "2018-07-31", "close": 0.258596, "volume": 80213.0}, {"date": "2018-08-01", "close": 0.24865, "volume": 46917.0}, {"date": "2018-08-02", "close": 0.24865, "volume": 18318.0}, {"date": "2018-08-03", "close": 0.24865, "volume": 424490.0}, {"date": "2018-08-06", "close": 0.24865, "volume": 113596.0}, {"date": "2018-08-07", "close": 0.24865, "volume": 46419.0}, {"date": "2018-08-08", "close": 0.24865, "volume": 42187.0}, {"date": "2018-08-09", "close": 0.243677, "volume": 39815.0}, {"date": "2018-08-10", "close": 0.243677, "volume": 214431.0}, {"date": "2018-08-13", "close": 0.238704, "volume": 232630.0}, {"date": "2018-08-14", "close": 0.243677, "volume": 472973.0}, {"date": "2018-08-15", "close": 0.243677, "volume": 442751.0}, {"date": "2018-08-16", "close": 0.243677, "volume": 542828.0}, {"date": "2018-08-17", "close": 0.243677, "volume": 323192.0}, {"date": "2018-08-20", "close": 0.24865, "volume": 100658.0}, {"date": "2018-08-21", "close": 0.24865, "volume": 911400.0}, {"date": "2018-08-22", "close": 0.24865, "volume": 253654.0}, {"date": "2018-08-23", "close": 0.24865, "volume": 729754.0}, {"date": "2018-08-24", "close": 0.24865, "volume": 901865.0}, {"date": "2018-08-27", "close": 0.243677, "volume": 742277.0}, {"date": "2018-08-28", "close": 0.243677, "volume": 658948.0}, {"date": "2018-08-30", "close": 0.24865, "volume": 220510.0}, {"date": "2018-08-31", "close": 0.24865, "volume": 12335.0}, {"date": "2018-09-03", "close": 0.24865, "volume": 2720214.0}, {"date": "2018-09-04", "close": 0.24865, "volume": 389916.0}, {"date": "2018-09-05", "close": 0.24865, "volume": 148273.0}, {"date": "2018-09-06", "close": 0.243677, "volume": 453057.0}, {"date": "2018-09-07", "close": 0.233731, "volume": 80975.0}, {"date": "2018-09-10", "close": 0.233731, "volume": 20807.0}, {"date": "2018-09-11", "close": 0.233731, "volume": 221249.0}, {"date": "2018-09-12", "close": 0.238704, "volume": 92433.0}, {"date": "2018-09-13", "close": 0.238704, "volume": 70826.0}, {"date": "2018-09-14", "close": 0.238704, "volume": 44557.0}, {"date": "2018-09-17", "close": 0.233731, "volume": 90628.0}, {"date": "2018-09-19", "close": 0.2357202, "volume": 34215.0}, {"date": "2018-09-20", "close": 0.228758, "volume": 502930.0}, {"date": "2018-09-21", "close": 0.233731, "volume": 226153.0}, {"date": "2018-09-24", "close": 0.238704, "volume": 566875.0}, {"date": "2018-09-25", "close": 0.24865, "volume": 129626.0}, {"date": "2018-09-26", "close": 0.24865, "volume": 17092.0}, {"date": "2018-09-27", "close": 0.24865, "volume": 208365.0}, {"date": "2018-09-28", "close": 0.238704, "volume": 419604.0}, {"date": "2018-10-01", "close": 0.253623, "volume": 48663.0}, {"date": "2018-10-02", "close": 0.253623, "volume": 20109.0}, {"date": "2018-10-03", "close": 0.24865, "volume": 318330.0}, {"date": "2018-10-04", "close": 0.243677, "volume": 123709.0}, {"date": "2018-10-05", "close": 0.2456662, "volume": 10054.0}, {"date": "2018-10-08", "close": 0.243677, "volume": 114800.0}, {"date": "2018-10-09", "close": 0.243677, "volume": 336792.0}, {"date": "2018-10-10", "close": 0.243677, "volume": 6210.0}, {"date": "2018-10-11", "close": 0.228758, "volume": 561671.0}, {"date": "2018-10-12", "close": 0.233731, "volume": 384406.0}, {"date": "2018-10-15", "close": 0.238704, "volume": 253297.0}, {"date": "2018-10-16", "close": 0.238704, "volume": 136827.0}, {"date": "2018-10-17", "close": 0.228758, "volume": 494643.0}, {"date": "2018-10-18", "close": 0.223785, "volume": 629924.0}, {"date": "2018-10-19", "close": 0.228758, "volume": 113341.0}, {"date": "2018-10-22", "close": 0.228758, "volume": 446661.0}, {"date": "2018-10-23", "close": 0.218812, "volume": 470553.0}, {"date": "2018-10-24", "close": 0.213839, "volume": 231802.0}, {"date": "2018-10-25", "close": 0.208866, "volume": 218132.0}, {"date": "2018-10-26", "close": 0.208866, "volume": 256137.0}, {"date": "2018-10-29", "close": 0.203893, "volume": 85057.0}, {"date": "2018-10-31", "close": 0.208866, "volume": 49266.0}, {"date": "2018-11-01", "close": 0.218812, "volume": 45884.0}, {"date": "2018-11-02", "close": 0.208866, "volume": 72662.0}, {"date": "2018-11-05", "close": 0.213839, "volume": 31186.0}, {"date": "2018-11-06", "close": 0.218812, "volume": 15081.0}, {"date": "2018-11-07", "close": 0.218812, "volume": 81747.0}, {"date": "2018-11-08", "close": 0.218812, "volume": 540263.0}, {"date": "2018-11-09", "close": 0.228758, "volume": 213183.0}, {"date": "2018-11-12", "close": 0.218812, "volume": 266211.0}, {"date": "2018-11-13", "close": 0.218812, "volume": 177619.0}, {"date": "2018-11-14", "close": 0.218812, "volume": 17136.0}, {"date": "2018-11-15", "close": 0.218812, "volume": 52282.0}, {"date": "2018-11-16", "close": 0.218812, "volume": 59924.0}, {"date": "2018-11-20", "close": 0.203893, "volume": 423427.0}, {"date": "2018-11-21", "close": 0.19892, "volume": 464836.0}, {"date": "2018-11-22", "close": 0.208866, "volume": 54593.0}, {"date": "2018-11-23", "close": 0.213839, "volume": 1405487.0}, {"date": "2018-11-26", "close": 0.213839, "volume": 372482.0}, {"date": "2018-11-27", "close": 0.213839, "volume": 192773.0}, {"date": "2018-11-28", "close": 0.213839, "volume": 120652.0}, {"date": "2018-11-29", "close": 0.218812, "volume": 183221.0}, {"date": "2018-11-30", "close": 0.223785, "volume": 70790.0}, {"date": "2018-12-03", "close": 0.228758, "volume": 37549.0}, {"date": "2018-12-04", "close": 0.218812, "volume": 121031.0}, {"date": "2018-12-05", "close": 0.213839, "volume": 129673.0}, {"date": "2018-12-06", "close": 0.213839, "volume": 136380.0}, {"date": "2018-12-07", "close": 0.203893, "volume": 156199.0}, {"date": "2018-12-10", "close": 0.184001, "volume": 951948.0}, {"date": "2018-12-11", "close": 0.188974, "volume": 1308788.0}, {"date": "2018-12-12", "close": 0.213839, "volume": 205546.0}, {"date": "2018-12-13", "close": 0.218812, "volume": 45701.0}, {"date": "2018-12-14", "close": 0.208866, "volume": 263247.0}, {"date": "2018-12-17", "close": 0.203893, "volume": 70380.0}, {"date": "2018-12-19", "close": 0.203893, "volume": 20109.0}, {"date": "2018-12-20", "close": 0.19892, "volume": 102381.0}, {"date": "2018-12-21", "close": 0.19892, "volume": 35190.0}, {"date": "2018-12-24", "close": 0.193947, "volume": 36698.0}, {"date": "2018-12-28", "close": 0.203893, "volume": 25136.0}, {"date": "2019-01-02", "close": 0.19892, "volume": 5192.0}, {"date": "2019-01-03", "close": 0.19892, "volume": 2011.0}, {"date": "2019-01-04", "close": 0.193947, "volume": 196059.0}, {"date": "2019-01-07", "close": 0.208866, "volume": 15785.0}, {"date": "2019-01-08", "close": 0.208866, "volume": 231249.0}, {"date": "2019-01-09", "close": 0.208866, "volume": 150310.0}, {"date": "2019-01-10", "close": 0.19892, "volume": 157143.0}, {"date": "2019-01-11", "close": 0.19892, "volume": 40217.0}, {"date": "2019-01-14", "close": 0.208866, "volume": 85627.0}, {"date": "2019-01-15", "close": 0.208866, "volume": 55245.0}, {"date": "2019-01-17", "close": 0.208866, "volume": 200933.0}, {"date": "2019-01-18", "close": 0.218812, "volume": 1256596.0}, {"date": "2019-01-21", "close": 0.213839, "volume": 198381.0}, {"date": "2019-01-22", "close": 0.218812, "volume": 125679.0}, {"date": "2019-01-23", "close": 0.208866, "volume": 117062.0}, {"date": "2019-01-24", "close": 0.203893, "volume": 184656.0}, {"date": "2019-01-25", "close": 0.218812, "volume": 378337.0}, {"date": "2019-01-29", "close": 0.218812, "volume": 129700.0}, {"date": "2019-01-30", "close": 0.208866, "volume": 263913.0}, {"date": "2019-01-31", "close": 0.218812, "volume": 41748.0}, {"date": "2019-02-01", "close": 0.213839, "volume": 275767.0}, {"date": "2019-02-04", "close": 0.218812, "volume": 5027.0}, {"date": "2019-02-05", "close": 0.213839, "volume": 57309.0}, {"date": "2019-02-06", "close": 0.218812, "volume": 84456.0}, {"date": "2019-02-07", "close": 0.213839, "volume": 41223.0}, {"date": "2019-02-08", "close": 0.213839, "volume": 30163.0}, {"date": "2019-02-11", "close": 0.213839, "volume": 136437.0}, {"date": "2019-02-12", "close": 0.213839, "volume": 46434.0}, {"date": "2019-02-13", "close": 0.213839, "volume": 347695.0}, {"date": "2019-02-14", "close": 0.218812, "volume": 346440.0}, {"date": "2019-02-15", "close": 0.213839, "volume": 80434.0}, {"date": "2019-02-18", "close": 0.218812, "volume": 940979.0}, {"date": "2019-02-19", "close": 0.218812, "volume": 435854.0}, {"date": "2019-02-20", "close": 0.218812, "volume": 126106.0}, {"date": "2019-02-21", "close": 0.218812, "volume": 119170.0}, {"date": "2019-02-25", "close": 0.228758, "volume": 153285.0}, {"date": "2019-02-26", "close": 0.218812, "volume": 378902.0}, {"date": "2019-02-27", "close": 0.213839, "volume": 336930.0}, {"date": "2019-02-28", "close": 0.218812, "volume": 139465.0}, {"date": "2019-03-01", "close": 0.228758, "volume": 185602.0}, {"date": "2019-03-04", "close": 0.233731, "volume": 518794.0}, {"date": "2019-03-05", "close": 0.233731, "volume": 46194.0}, {"date": "2019-03-06", "close": 0.233731, "volume": 68820.0}, {"date": "2019-03-07", "close": 0.228758, "volume": 9597.0}, {"date": "2019-03-08", "close": 0.218812, "volume": 220102.0}, {"date": "2019-03-11", "close": 0.218812, "volume": 189297.0}, {"date": "2019-03-12", "close": 0.223785, "volume": 25136.0}, {"date": "2019-03-13", "close": 0.223785, "volume": 49479.0}, {"date": "2019-03-14", "close": 0.218812, "volume": 159650.0}, {"date": "2019-03-15", "close": 0.223785, "volume": 373560.0}, {"date": "2019-03-18", "close": 0.228758, "volume": 192954.0}, {"date": "2019-03-19", "close": 0.228758, "volume": 116630.0}, {"date": "2019-03-20", "close": 0.223785, "volume": 366591.0}, {"date": "2019-03-21", "close": 0.218812, "volume": 79392.0}, {"date": "2019-03-22", "close": 0.223785, "volume": 76044.0}, {"date": "2019-03-25", "close": 0.223785, "volume": 198070.0}, {"date": "2019-03-26", "close": 0.223785, "volume": 4022.0}, {"date": "2019-03-27", "close": 0.223785, "volume": 94510.0}, {"date": "2019-03-28", "close": 0.218812, "volume": 242297.0}, {"date": "2019-03-29", "close": 0.218812, "volume": 117663.0}, {"date": "2019-04-01", "close": 0.213839, "volume": 190867.0}, {"date": "2019-04-02", "close": 0.228758, "volume": 144257.0}, {"date": "2019-04-03", "close": 0.228758, "volume": 326566.0}, {"date": "2019-04-04", "close": 0.233731, "volume": 641664.0}, {"date": "2019-04-05", "close": 0.233731, "volume": 459887.0}, {"date": "2019-04-08", "close": 0.238704, "volume": 361382.0}, {"date": "2019-04-09", "close": 0.238704, "volume": 93623.0}, {"date": "2019-04-10", "close": 0.233731, "volume": 36936.0}, {"date": "2019-04-11", "close": 0.233731, "volume": 2031.0}, {"date": "2019-04-12", "close": 0.243677, "volume": 280697.0}, {"date": "2019-04-15", "close": 0.243677, "volume": 123294.0}, {"date": "2019-04-16", "close": 0.238704, "volume": 35972.0}, {"date": "2019-04-17", "close": 0.238704, "volume": 48103.0}, {"date": "2019-04-18", "close": 0.238704, "volume": 21114.0}, {"date": "2019-04-23", "close": 0.233731, "volume": 82948.0}, {"date": "2019-04-24", "close": 0.238704, "volume": 136158.0}, {"date": "2019-04-26", "close": 0.233731, "volume": 65057.0}, {"date": "2019-04-29", "close": 0.233731, "volume": 158386.0}, {"date": "2019-04-30", "close": 0.238704, "volume": 108084.0}, {"date": "2019-05-01", "close": 0.243677, "volume": 428701.0}, {"date": "2019-05-02", "close": 0.24865, "volume": 643647.0}, {"date": "2019-05-03", "close": 0.253623, "volume": 827108.0}, {"date": "2019-05-06", "close": 0.24865, "volume": 155563.0}, {"date": "2019-05-07", "close": 0.253623, "volume": 36195.0}, {"date": "2019-05-08", "close": 0.24865, "volume": 82919.0}, {"date": "2019-05-09", "close": 0.243677, "volume": 428017.0}, {"date": "2019-05-10", "close": 0.243677, "volume": 85964.0}, {"date": "2019-05-14", "close": 0.243677, "volume": 25934.0}, {"date": "2019-05-15", "close": 0.238704, "volume": 114763.0}, {"date": "2019-05-16", "close": 0.233731, "volume": 700806.0}, {"date": "2019-05-17", "close": 0.24865, "volume": 212221.0}, {"date": "2019-05-20", "close": 0.24865, "volume": 341883.0}, {"date": "2019-05-21", "close": 0.24865, "volume": 25294.0}, {"date": "2019-05-22", "close": 0.238704, "volume": 314340.0}, {"date": "2019-05-23", "close": 0.253623, "volume": 261412.0}, {"date": "2019-05-27", "close": 0.243677, "volume": 288180.0}, {"date": "2019-05-28", "close": 0.24865, "volume": 342207.0}, {"date": "2019-05-29", "close": 0.24865, "volume": 222943.0}, {"date": "2019-05-30", "close": 0.238704, "volume": 315290.0}, {"date": "2019-05-31", "close": 0.228758, "volume": 680157.0}, {"date": "2019-06-03", "close": 0.24865, "volume": 235971.0}, {"date": "2019-06-04", "close": 0.228758, "volume": 100130.0}, {"date": "2019-06-05", "close": 0.228758, "volume": 240074.0}, {"date": "2019-06-06", "close": 0.238704, "volume": 84389.0}, {"date": "2019-06-07", "close": 0.238704, "volume": 144086.0}, {"date": "2019-06-11", "close": 0.238704, "volume": 239348.0}, {"date": "2019-06-12", "close": 0.233731, "volume": 214756.0}, {"date": "2019-06-13", "close": 0.228758, "volume": 237377.0}, {"date": "2019-06-17", "close": 0.228758, "volume": 124267.0}, {"date": "2019-06-18", "close": 0.228758, "volume": 118386.0}, {"date": "2019-06-19", "close": 0.233731, "volume": 523994.0}, {"date": "2019-06-20", "close": 0.228758, "volume": 369525.0}, {"date": "2019-06-21", "close": 0.228758, "volume": 149959.0}, {"date": "2019-06-24", "close": 0.238704, "volume": 333973.0}, {"date": "2019-06-25", "close": 0.233731, "volume": 440500.0}, {"date": "2019-06-26", "close": 0.238704, "volume": 192526.0}, {"date": "2019-06-27", "close": 0.238704, "volume": 124521.0}, {"date": "2019-06-28", "close": 0.243677, "volume": 1103210.0}, {"date": "2019-07-01", "close": 0.24865, "volume": 355847.0}, {"date": "2019-07-02", "close": 0.24865, "volume": 361348.0}, {"date": "2019-07-03", "close": 0.24865, "volume": 127161.0}, {"date": "2019-07-04", "close": 0.24865, "volume": 135431.0}, {"date": "2019-07-05", "close": 0.253623, "volume": 125525.0}, {"date": "2019-07-08", "close": 0.253623, "volume": 150223.0}, {"date": "2019-07-09", "close": 0.24865, "volume": 124182.0}, {"date": "2019-07-10", "close": 0.24865, "volume": 60326.0}, {"date": "2019-07-11", "close": 0.24865, "volume": 29327.0}, {"date": "2019-07-12", "close": 0.24865, "volume": 188580.0}, {"date": "2019-07-15", "close": 0.24865, "volume": 122681.0}, {"date": "2019-07-16", "close": 0.24865, "volume": 19103.0}, {"date": "2019-07-17", "close": 0.24865, "volume": 133514.0}, {"date": "2019-07-18", "close": 0.243677, "volume": 2011.0}, {"date": "2019-07-19", "close": 0.24865, "volume": 100175.0}, {"date": "2019-07-22", "close": 0.253623, "volume": 2206.0}, {"date": "2019-07-23", "close": 0.253623, "volume": 27069.0}, {"date": "2019-07-24", "close": 0.253623, "volume": 160051.0}, {"date": "2019-07-25", "close": 0.253623, "volume": 27850.0}, {"date": "2019-07-26", "close": 0.24865, "volume": 125679.0}, {"date": "2019-07-29", "close": 0.263569, "volume": 193602.0}, {"date": "2019-07-30", "close": 0.253623, "volume": 364763.0}, {"date": "2019-07-31", "close": 0.253623, "volume": 38701.0}, {"date": "2019-08-01", "close": 0.253623, "volume": 38433.0}, {"date": "2019-08-02", "close": 0.243677, "volume": 841118.0}, {"date": "2019-08-05", "close": 0.243677, "volume": 117668.0}, {"date": "2019-08-06", "close": 0.233731, "volume": 325408.0}, {"date": "2019-08-07", "close": 0.243677, "volume": 200896.0}, {"date": "2019-08-08", "close": 0.243677, "volume": 62110.0}, {"date": "2019-08-09", "close": 0.238704, "volume": 168631.0}, {"date": "2019-08-12", "close": 0.253623, "volume": 204298.0}, {"date": "2019-08-13", "close": 0.24865, "volume": 327084.0}, {"date": "2019-08-14", "close": 0.24865, "volume": 13132.0}, {"date": "2019-08-15", "close": 0.233731, "volume": 639225.0}, {"date": "2019-08-16", "close": 0.24865, "volume": 1107048.0}, {"date": "2019-08-19", "close": 0.238704, "volume": 68822.0}, {"date": "2019-08-20", "close": 0.243677, "volume": 120652.0}, {"date": "2019-08-21", "close": 0.238704, "volume": 423441.0}, {"date": "2019-08-22", "close": 0.24865, "volume": 66910.0}, {"date": "2019-08-23", "close": 0.238704, "volume": 148428.0}, {"date": "2019-08-26", "close": 0.238704, "volume": 65922.0}, {"date": "2019-08-27", "close": 0.238704, "volume": 2514.0}, {"date": "2019-08-28", "close": 0.253623, "volume": 74585.0}, {"date": "2019-08-29", "close": 0.24865, "volume": 146791.0}, {"date": "2019-08-30", "close": 0.24865, "volume": 33179.0}, {"date": "2019-09-02", "close": 0.24865, "volume": 359821.0}, {"date": "2019-09-03", "close": 0.24865, "volume": 27569.0}, {"date": "2019-09-04", "close": 0.258596, "volume": 279650.0}, {"date": "2019-09-05", "close": 0.24865, "volume": 241504.0}, {"date": "2019-09-06", "close": 0.253623, "volume": 430040.0}, {"date": "2019-09-09", "close": 0.258596, "volume": 240852.0}, {"date": "2019-09-10", "close": 0.258596, "volume": 191619.0}, {"date": "2019-09-11", "close": 0.258596, "volume": 31073.0}, {"date": "2019-09-12", "close": 0.258596, "volume": 125679.0}, {"date": "2019-09-13", "close": 0.258596, "volume": 257989.0}, {"date": "2019-09-16", "close": 0.24865, "volume": 428349.0}, {"date": "2019-09-17", "close": 0.263569, "volume": 17490.0}, {"date": "2019-09-18", "close": 0.253623, "volume": 167910.0}, {"date": "2019-09-19", "close": 0.253623, "volume": 1534.0}, {"date": "2019-09-23", "close": 0.253623, "volume": 94730.0}, {"date": "2019-09-24", "close": 0.258596, "volume": 193781.0}, {"date": "2019-09-25", "close": 0.263569, "volume": 231564.0}, {"date": "2019-09-26", "close": 0.263569, "volume": 466632.0}, {"date": "2019-09-27", "close": 0.273515, "volume": 166131.0}, {"date": "2019-09-30", "close": 0.273515, "volume": 162301.0}, {"date": "2019-10-01", "close": 0.278488, "volume": 124527.0}, {"date": "2019-10-02", "close": 0.273515, "volume": 47901.0}, {"date": "2019-10-03", "close": 0.273515, "volume": 82378.0}, {"date": "2019-10-07", "close": 0.278488, "volume": 172894.0}, {"date": "2019-10-08", "close": 0.273515, "volume": 77660.0}, {"date": "2019-10-09", "close": 0.278488, "volume": 17882.0}, {"date": "2019-10-10", "close": 0.288434, "volume": 90489.0}, {"date": "2019-10-11", "close": 0.278488, "volume": 155182.0}, {"date": "2019-10-14", "close": 0.283461, "volume": 378998.0}, {"date": "2019-10-15", "close": 0.283461, "volume": 102835.0}, {"date": "2019-10-16", "close": 0.283461, "volume": 166781.0}, {"date": "2019-10-17", "close": 0.263569, "volume": 280764.0}, {"date": "2019-10-18", "close": 0.263569, "volume": 426727.0}, {"date": "2019-10-21", "close": 0.268542, "volume": 355682.0}, {"date": "2019-10-22", "close": 0.258596, "volume": 272179.0}, {"date": "2019-10-23", "close": 0.263569, "volume": 45271.0}, {"date": "2019-10-24", "close": 0.268542, "volume": 243190.0}, {"date": "2019-10-25", "close": 0.273515, "volume": 367962.0}, {"date": "2019-10-29", "close": 0.273515, "volume": 173043.0}, {"date": "2019-10-30", "close": 0.268542, "volume": 116585.0}, {"date": "2019-10-31", "close": 0.268542, "volume": 122635.0}, {"date": "2019-11-01", "close": 0.268542, "volume": 330024.0}, {"date": "2019-11-04", "close": 0.268542, "volume": 126236.0}, {"date": "2019-11-05", "close": 0.268542, "volume": 111150.0}, {"date": "2019-11-06", "close": 0.263569, "volume": 67263.0}, {"date": "2019-11-07", "close": 0.263569, "volume": 203038.0}, {"date": "2019-11-08", "close": 0.268542, "volume": 352615.0}, {"date": "2019-11-11", "close": 0.268542, "volume": 419886.0}, {"date": "2019-11-12", "close": 0.268542, "volume": 328268.0}, {"date": "2019-11-13", "close": 0.268542, "volume": 122424.0}, {"date": "2019-11-14", "close": 0.268542, "volume": 173161.0}, {"date": "2019-11-15", "close": 0.273515, "volume": 10557.0}, {"date": "2019-11-18", "close": 0.273515, "volume": 2481.0}, {"date": "2019-11-19", "close": 0.273515, "volume": 31469.0}, {"date": "2019-11-20", "close": 0.278488, "volume": 62729.0}, {"date": "2019-11-21", "close": 0.273515, "volume": 132717.0}, {"date": "2019-11-22", "close": 0.273515, "volume": 4635.0}, {"date": "2019-11-25", "close": 0.278488, "volume": 139378.0}, {"date": "2019-11-26", "close": 0.278488, "volume": 7541.0}, {"date": "2019-11-27", "close": 0.278488, "volume": 97211.0}, {"date": "2019-11-28", "close": 0.268542, "volume": 200896.0}, {"date": "2019-11-29", "close": 0.273515, "volume": 45043.0}, {"date": "2019-12-02", "close": 0.273515, "volume": 549869.0}, {"date": "2019-12-03", "close": 0.273515, "volume": 35190.0}, {"date": "2019-12-04", "close": 0.273515, "volume": 234913.0}, {"date": "2019-12-05", "close": 0.273515, "volume": 8573.0}, {"date": "2019-12-06", "close": 0.273515, "volume": 221102.0}, {"date": "2019-12-09", "close": 0.273515, "volume": 31973.0}, {"date": "2019-12-10", "close": 0.278488, "volume": 77198.0}, {"date": "2019-12-11", "close": 0.268542, "volume": 22622.0}, {"date": "2019-12-12", "close": 0.273515, "volume": 54149.0}, {"date": "2019-12-13", "close": 0.283461, "volume": 157154.0}, {"date": "2019-12-16", "close": 0.283461, "volume": 153378.0}, {"date": "2019-12-17", "close": 0.283461, "volume": 51072.0}, {"date": "2019-12-18", "close": 0.283461, "volume": 62292.0}, {"date": "2019-12-19", "close": 0.278488, "volume": 152553.0}, {"date": "2019-12-20", "close": 0.278488, "volume": 99589.0}, {"date": "2019-12-23", "close": 0.273515, "volume": 44965.0}, {"date": "2019-12-27", "close": 0.273515, "volume": 68392.0}, {"date": "2019-12-30", "close": 0.278488, "volume": 25136.0}, {"date": "2020-01-03", "close": 0.278488, "volume": 58415.0}, {"date": "2020-01-06", "close": 0.278488, "volume": 68603.0}, {"date": "2020-01-07", "close": 0.278488, "volume": 131533.0}, {"date": "2020-01-08", "close": 0.283461, "volume": 127868.0}, {"date": "2020-01-09", "close": 0.283461, "volume": 2514.0}, {"date": "2020-01-10", "close": 0.288434, "volume": 195189.0}, {"date": "2020-01-13", "close": 0.288434, "volume": 92393.0}, {"date": "2020-01-14", "close": 0.288434, "volume": 294334.0}, {"date": "2020-01-15", "close": 0.288434, "volume": 162465.0}, {"date": "2020-01-16", "close": 0.283461, "volume": 327792.0}, {"date": "2020-01-17", "close": 0.288434, "volume": 326657.0}, {"date": "2020-01-20", "close": 0.288434, "volume": 79454.0}, {"date": "2020-01-21", "close": 0.283461, "volume": 243016.0}, {"date": "2020-01-22", "close": 0.288434, "volume": 65483.0}, {"date": "2020-01-23", "close": 0.29838, "volume": 18965.0}, {"date": "2020-01-24", "close": 0.29838, "volume": 216380.0}, {"date": "2020-01-28", "close": 0.273515, "volume": 368518.0}, {"date": "2020-01-29", "close": 0.278488, "volume": 71173.0}, {"date": "2020-01-30", "close": 0.273515, "volume": 58255.0}, {"date": "2020-01-31", "close": 0.273515, "volume": 162864.0}, {"date": "2020-02-03", "close": 0.263569, "volume": 381576.0}, {"date": "2020-02-04", "close": 0.283461, "volume": 98860.0}, {"date": "2020-02-05", "close": 0.278488, "volume": 45244.0}, {"date": "2020-02-06", "close": 0.2755042, "volume": 31354.0}, {"date": "2020-02-07", "close": 0.273515, "volume": 8043.0}, {"date": "2020-02-10", "close": 0.268542, "volume": 106550.0}, {"date": "2020-02-11", "close": 0.273515, "volume": 166008.0}, {"date": "2020-02-12", "close": 0.268542, "volume": 164897.0}, {"date": "2020-02-13", "close": 0.273515, "volume": 244810.0}, {"date": "2020-02-14", "close": 0.2755042, "volume": 504303.0}, {"date": "2020-02-17", "close": 0.278488, "volume": 216828.0}, {"date": "2020-02-18", "close": 0.273515, "volume": 198672.0}, {"date": "2020-02-20", "close": 0.273515, "volume": 43362.0}, {"date": "2020-02-21", "close": 0.268542, "volume": 141546.0}, {"date": "2020-02-24", "close": 0.268542, "volume": 37854.0}, {"date": "2020-02-25", "close": 0.24865, "volume": 366779.0}, {"date": "2020-02-26", "close": 0.253623, "volume": 545709.0}, {"date": "2020-02-27", "close": 0.238704, "volume": 328856.0}, {"date": "2020-02-28", "close": 0.238704, "volume": 734638.0}, {"date": "2020-03-02", "close": 0.238704, "volume": 277393.0}, {"date": "2020-03-03", "close": 0.243677, "volume": 241203.0}, {"date": "2020-03-05", "close": 0.233731, "volume": 297770.0}, {"date": "2020-03-06", "close": 0.233731, "volume": 63772.0}, {"date": "2020-03-09", "close": 0.218812, "volume": 261714.0}, {"date": "2020-03-10", "close": 0.228758, "volume": 644879.0}, {"date": "2020-03-11", "close": 0.238704, "volume": 14662.0}, {"date": "2020-03-12", "close": 0.188974, "volume": 389112.0}, {"date": "2020-03-13", "close": 0.193947, "volume": 118289.0}, {"date": "2020-03-16", "close": 0.193947, "volume": 263537.0}, {"date": "2020-03-17", "close": 0.19892, "volume": 292625.0}, {"date": "2020-03-18", "close": 0.184001, "volume": 647026.0}, {"date": "2020-03-19", "close": 0.174055, "volume": 490449.0}, {"date": "2020-03-20", "close": 0.169082, "volume": 577464.0}, {"date": "2020-03-23", "close": 0.134271, "volume": 609064.0}, {"date": "2020-03-24", "close": 0.139244, "volume": 183652.0}, {"date": "2020-03-25", "close": 0.159136, "volume": 537523.0}, {"date": "2020-03-26", "close": 0.174055, "volume": 94630.0}, {"date": "2020-03-27", "close": 0.159136, "volume": 77519.0}, {"date": "2020-03-30", "close": 0.159136, "volume": 125679.0}, {"date": "2020-03-31", "close": 0.159136, "volume": 406474.0}, {"date": "2020-04-01", "close": 0.164109, "volume": 77654.0}, {"date": "2020-04-02", "close": 0.159136, "volume": 21066.0}, {"date": "2020-04-03", "close": 0.159136, "volume": 710350.0}, {"date": "2020-04-06", "close": 0.169082, "volume": 366510.0}, {"date": "2020-04-07", "close": 0.179028, "volume": 276493.0}, {"date": "2020-04-08", "close": 0.188974, "volume": 43196.0}, {"date": "2020-04-09", "close": 0.193947, "volume": 343935.0}, {"date": "2020-04-14", "close": 0.2058822, "volume": 90169.0}, {"date": "2020-04-15", "close": 0.19892, "volume": 184046.0}, {"date": "2020-04-16", "close": 0.188974, "volume": 148960.0}, {"date": "2020-04-17", "close": 0.19892, "volume": 191656.0}, {"date": "2020-04-20", "close": 0.188974, "volume": 101951.0}, {"date": "2020-04-21", "close": 0.188974, "volume": 29660.0}, {"date": "2020-04-22", "close": 0.188974, "volume": 55299.0}, {"date": "2020-04-23", "close": 0.184001, "volume": 23125.0}, {"date": "2020-04-24", "close": 0.19892, "volume": 157834.0}, {"date": "2020-04-27", "close": 0.233731, "volume": 548467.0}, {"date": "2020-04-28", "close": 0.213839, "volume": 104688.0}, {"date": "2020-04-29", "close": 0.218812, "volume": 54700.0}, {"date": "2020-04-30", "close": 0.213839, "volume": 250079.0}, {"date": "2020-05-01", "close": 0.208866, "volume": 119797.0}, {"date": "2020-05-04", "close": 0.228758, "volume": 324831.0}, {"date": "2020-05-05", "close": 0.238704, "volume": 659660.0}, {"date": "2020-05-06", "close": 0.218812, "volume": 752016.0}, {"date": "2020-05-08", "close": 0.218812, "volume": 291856.0}, {"date": "2020-05-11", "close": 0.233731, "volume": 71952.0}, {"date": "2020-05-12", "close": 0.228758, "volume": 187751.0}, {"date": "2020-05-13", "close": 0.223785, "volume": 129564.0}, {"date": "2020-05-14", "close": 0.208866, "volume": 690784.0}, {"date": "2020-05-15", "close": 0.223785, "volume": 175753.0}, {"date": "2020-05-18", "close": 0.228758, "volume": 86600.0}, {"date": "2020-05-19", "close": 0.238704, "volume": 285178.0}, {"date": "2020-05-20", "close": 0.238704, "volume": 50271.0}, {"date": "2020-05-21", "close": 0.238704, "volume": 70380.0}, {"date": "2020-05-22", "close": 0.238704, "volume": 4022.0}, {"date": "2020-05-25", "close": 0.243677, "volume": 271385.0}, {"date": "2020-05-26", "close": 0.238704, "volume": 242975.0}, {"date": "2020-05-27", "close": 0.24865, "volume": 30163.0}, {"date": "2020-05-28", "close": 0.243677, "volume": 106288.0}, {"date": "2020-05-29", "close": 0.243677, "volume": 110889.0}, {"date": "2020-06-01", "close": 0.24865, "volume": 332269.0}, {"date": "2020-06-02", "close": 0.24865, "volume": 373919.0}, {"date": "2020-06-03", "close": 0.243677, "volume": 968685.0}, {"date": "2020-06-04", "close": 0.24865, "volume": 661034.0}, {"date": "2020-06-05", "close": 0.24865, "volume": 34185.0}, {"date": "2020-06-09", "close": 0.258596, "volume": 595731.0}, {"date": "2020-06-10", "close": 0.253623, "volume": 300193.0}, {"date": "2020-06-11", "close": 0.24865, "volume": 713465.0}, {"date": "2020-06-12", "close": 0.233731, "volume": 665110.0}, {"date": "2020-06-15", "close": 0.233731, "volume": 114055.0}, {"date": "2020-06-16", "close": 0.243677, "volume": 530970.0}, {"date": "2020-06-17", "close": 0.243677, "volume": 429193.0}, {"date": "2020-06-18", "close": 0.24865, "volume": 284169.0}, {"date": "2020-06-19", "close": 0.24865, "volume": 158551.0}, {"date": "2020-06-22", "close": 0.243677, "volume": 126684.0}, {"date": "2020-06-23", "close": 0.243677, "volume": 221697.0}, {"date": "2020-06-24", "close": 0.24865, "volume": 395113.0}, {"date": "2020-06-25", "close": 0.243677, "volume": 254272.0}, {"date": "2020-06-26", "close": 0.243677, "volume": 15081.0}, {"date": "2020-06-29", "close": 0.243677, "volume": 31319.0}, {"date": "2020-06-30", "close": 0.24865, "volume": 115753.0}, {"date": "2020-07-01", "close": 0.24865, "volume": 446642.0}, {"date": "2020-07-02", "close": 0.253623, "volume": 485890.0}, {"date": "2020-07-03", "close": 0.253623, "volume": 170566.0}, {"date": "2020-07-06", "close": 0.253623, "volume": 170843.0}, {"date": "2020-07-07", "close": 0.24865, "volume": 476067.0}, {"date": "2020-07-08", "close": 0.253623, "volume": 30348.0}, {"date": "2020-07-09", "close": 0.258596, "volume": 279088.0}, {"date": "2020-07-10", "close": 0.263569, "volume": 195653.0}, {"date": "2020-07-13", "close": 0.253623, "volume": 440444.0}, {"date": "2020-07-14", "close": 0.253623, "volume": 198563.0}, {"date": "2020-07-15", "close": 0.24865, "volume": 153292.0}, {"date": "2020-07-16", "close": 0.253623, "volume": 82462.0}, {"date": "2020-07-17", "close": 0.253623, "volume": 254760.0}, {"date": "2020-07-20", "close": 0.253623, "volume": 69197.0}, {"date": "2020-07-21", "close": 0.258596, "volume": 81808.0}, {"date": "2020-07-22", "close": 0.258596, "volume": 177545.0}, {"date": "2020-07-23", "close": 0.258596, "volume": 27455.0}, {"date": "2020-07-24", "close": 0.258596, "volume": 486877.0}, {"date": "2020-07-27", "close": 0.258596, "volume": 20109.0}, {"date": "2020-07-28", "close": 0.253623, "volume": 5027.0}, {"date": "2020-07-29", "close": 0.24865, "volume": 184735.0}, {"date": "2020-07-30", "close": 0.24865, "volume": 106085.0}, {"date": "2020-07-31", "close": 0.24865, "volume": 20257.0}, {"date": "2020-08-03", "close": 0.243677, "volume": 148786.0}, {"date": "2020-08-04", "close": 0.24865, "volume": 599749.0}, {"date": "2020-08-05", "close": 0.24865, "volume": 377526.0}, {"date": "2020-08-06", "close": 0.24865, "volume": 63900.0}, {"date": "2020-08-07", "close": 0.243677, "volume": 224264.0}, {"date": "2020-08-10", "close": 0.24865, "volume": 1328222.0}, {"date": "2020-08-11", "close": 0.24865, "volume": 149749.0}, {"date": "2020-08-12", "close": 0.243677, "volume": 125980.0}, {"date": "2020-08-13", "close": 0.263569, "volume": 1545118.0}, {"date": "2020-08-14", "close": 0.283461, "volume": 474593.0}, {"date": "2020-08-17", "close": 0.283461, "volume": 297496.0}, {"date": "2020-08-18", "close": 0.283461, "volume": 518876.0}, {"date": "2020-08-19", "close": 0.293407, "volume": 373206.0}, {"date": "2020-08-20", "close": 0.29838, "volume": 268920.0}, {"date": "2020-08-21", "close": 0.29838, "volume": 130331.0}, {"date": "2020-08-24", "close": 0.318272, "volume": 503777.0}, {"date": "2020-08-25", "close": 0.328218, "volume": 495151.0}, {"date": "2020-08-26", "close": 0.303353, "volume": 514964.0}, {"date": "2020-08-27", "close": 0.318272, "volume": 268102.0}, {"date": "2020-08-28", "close": 0.303353, "volume": 184780.0}, {"date": "2020-08-31", "close": 0.308326, "volume": 106386.0}, {"date": "2020-09-01", "close": 0.313299, "volume": 554712.0}, {"date": "2020-09-02", "close": 0.29838, "volume": 1666837.0}, {"date": "2020-09-03", "close": 0.318272, "volume": 113307.0}, {"date": "2020-09-04", "close": 0.29838, "volume": 188132.0}, {"date": "2020-09-07", "close": 0.29838, "volume": 49363.0}, {"date": "2020-09-08", "close": 0.318272, "volume": 252037.0}, {"date": "2020-09-09", "close": 0.308326, "volume": 676567.0}, {"date": "2020-09-10", "close": 0.308326, "volume": 493058.0}, {"date": "2020-09-11", "close": 0.318272, "volume": 110825.0}, {"date": "2020-09-14", "close": 0.313299, "volume": 122382.0}, {"date": "2020-09-15", "close": 0.328218, "volume": 805730.0}, {"date": "2020-09-16", "close": 0.358056, "volume": 905882.0}, {"date": "2020-09-17", "close": 0.328218, "volume": 643007.0}, {"date": "2020-09-18", "close": 0.372975, "volume": 487939.0}, {"date": "2020-09-21", "close": 0.372975, "volume": 245498.0}, {"date": "2020-09-22", "close": 0.353083, "volume": 335228.0}, {"date": "2020-09-23", "close": 0.358056, "volume": 180723.0}, {"date": "2020-09-24", "close": 0.328218, "volume": 672639.0}, {"date": "2020-09-25", "close": 0.338164, "volume": 53646.0}, {"date": "2020-09-28", "close": 0.338164, "volume": 229232.0}, {"date": "2020-09-29", "close": 0.343137, "volume": 122424.0}, {"date": "2020-09-30", "close": 0.333191, "volume": 99287.0}, {"date": "2020-10-01", "close": 0.338164, "volume": 44407.0}, {"date": "2020-10-02", "close": 0.328218, "volume": 425012.0}, {"date": "2020-10-05", "close": 0.328218, "volume": 221621.0}, {"date": "2020-10-06", "close": 0.343137, "volume": 54347.0}, {"date": "2020-10-07", "close": 0.338164, "volume": 26098.0}, {"date": "2020-10-08", "close": 0.34811, "volume": 105899.0}, {"date": "2020-10-09", "close": 0.338164, "volume": 350193.0}, {"date": "2020-10-12", "close": 0.338164, "volume": 68133.0}, {"date": "2020-10-13", "close": 0.34811, "volume": 415379.0}, {"date": "2020-10-14", "close": 0.353083, "volume": 18550.0}, {"date": "2020-10-15", "close": 0.333191, "volume": 116138.0}, {"date": "2020-10-16", "close": 0.333191, "volume": 201181.0}, {"date": "2020-10-19", "close": 0.338164, "volume": 141656.0}, {"date": "2020-10-20", "close": 0.338164, "volume": 380769.0}, {"date": "2020-10-21", "close": 0.34811, "volume": 393852.0}, {"date": "2020-10-22", "close": 0.34811, "volume": 230552.0}, {"date": "2020-10-23", "close": 0.34811, "volume": 40288.0}, {"date": "2020-10-26", "close": 0.353083, "volume": 160096.0}, {"date": "2020-10-27", "close": 0.34811, "volume": 59284.0}, {"date": "2020-10-28", "close": 0.34811, "volume": 319131.0}, {"date": "2020-10-29", "close": 0.338164, "volume": 147301.0}, {"date": "2020-10-30", "close": 0.333191, "volume": 253371.0}, {"date": "2020-11-02", "close": 0.328218, "volume": 578533.0}, {"date": "2020-11-03", "close": 0.328218, "volume": 334364.0}, {"date": "2020-11-04", "close": 0.328218, "volume": 378993.0}, {"date": "2020-11-05", "close": 0.338164, "volume": 738476.0}, {"date": "2020-11-09", "close": 0.358056, "volume": 915739.0}, {"date": "2020-11-10", "close": 0.368002, "volume": 297656.0}, {"date": "2020-11-11", "close": 0.36, "volume": 155678.0}, {"date": "2020-11-12", "close": 0.35, "volume": 111848.0}, {"date": "2020-11-13", "close": 0.355, "volume": 103345.0}, {"date": "2020-11-16", "close": 0.36, "volume": 107617.0}, {"date": "2020-11-17", "close": 0.35, "volume": 1047717.0}, {"date": "2020-11-18", "close": 0.35, "volume": 480445.0}, {"date": "2020-11-19", "close": 0.35, "volume": 1270600.0}, {"date": "2020-11-20", "close": 0.35, "volume": 901282.0}, {"date": "2020-11-23", "close": 0.35, "volume": 348197.0}, {"date": "2020-11-24", "close": 0.35, "volume": 290913.0}, {"date": "2020-11-25", "close": 0.35, "volume": 506372.0}, {"date": "2020-11-26", "close": 0.35, "volume": 432561.0}, {"date": "2020-11-27", "close": 0.345, "volume": 524743.0}, {"date": "2020-11-30", "close": 0.35, "volume": 325934.0}, {"date": "2020-12-02", "close": 0.355, "volume": 1231590.0}, {"date": "2020-12-03", "close": 0.35, "volume": 314421.0}, {"date": "2020-12-04", "close": 0.355, "volume": 95337.0}, {"date": "2020-12-07", "close": 0.35, "volume": 945752.0}, {"date": "2020-12-08", "close": 0.385, "volume": 2340192.0}, {"date": "2020-12-09", "close": 0.41, "volume": 2366141.0}, {"date": "2020-12-10", "close": 0.395, "volume": 474971.0}, {"date": "2020-12-11", "close": 0.385, "volume": 288701.0}, {"date": "2020-12-14", "close": 0.38, "volume": 368336.0}, {"date": "2020-12-15", "close": 0.4, "volume": 410083.0}, {"date": "2020-12-16", "close": 0.405, "volume": 203684.0}, {"date": "2020-12-17", "close": 0.41, "volume": 298119.0}, {"date": "2020-12-18", "close": 0.38, "volume": 1548706.0}, {"date": "2020-12-21", "close": 0.39, "volume": 168989.0}, {"date": "2020-12-22", "close": 0.38, "volume": 456006.0}, {"date": "2020-12-23", "close": 0.39, "volume": 255236.0}, {"date": "2020-12-24", "close": 0.4, "volume": 406941.0}, {"date": "2020-12-29", "close": 0.395, "volume": 23222.0}, {"date": "2020-12-30", "close": 0.395, "volume": 56197.0}, {"date": "2020-12-31", "close": 0.395, "volume": 26143.0}, {"date": "2021-01-04", "close": 0.39, "volume": 68843.0}, {"date": "2021-01-05", "close": 0.39, "volume": 101556.0}, {"date": "2021-01-06", "close": 0.39, "volume": 8508.0}, {"date": "2021-01-07", "close": 0.395, "volume": 106939.0}, {"date": "2021-01-08", "close": 0.4, "volume": 17759.0}, {"date": "2021-01-11", "close": 0.395, "volume": 416910.0}, {"date": "2021-01-12", "close": 0.395, "volume": 120000.0}, {"date": "2021-01-13", "close": 0.39, "volume": 44678.0}, {"date": "2021-01-14", "close": 0.395, "volume": 21409.0}, {"date": "2021-01-15", "close": 0.37, "volume": 947637.0}, {"date": "2021-01-18", "close": 0.365, "volume": 304525.0}, {"date": "2021-01-19", "close": 0.365, "volume": 413571.0}, {"date": "2021-01-20", "close": 0.36, "volume": 295474.0}, {"date": "2021-01-21", "close": 0.38, "volume": 433515.0}, {"date": "2021-01-22", "close": 0.39, "volume": 310092.0}, {"date": "2021-01-25", "close": 0.38, "volume": 38807.0}, {"date": "2021-01-27", "close": 0.385, "volume": 76720.0}, {"date": "2021-01-28", "close": 0.365, "volume": 529207.0}, {"date": "2021-01-29", "close": 0.37, "volume": 239966.0}, {"date": "2021-02-01", "close": 0.36, "volume": 175047.0}, {"date": "2021-02-02", "close": 0.365, "volume": 390837.0}, {"date": "2021-02-03", "close": 0.36, "volume": 131901.0}, {"date": "2021-02-04", "close": 0.365, "volume": 108769.0}, {"date": "2021-02-05", "close": 0.37, "volume": 158852.0}, {"date": "2021-02-08", "close": 0.375, "volume": 233057.0}, {"date": "2021-02-09", "close": 0.385, "volume": 143197.0}, {"date": "2021-02-10", "close": 0.4, "volume": 326398.0}, {"date": "2021-02-11", "close": 0.405, "volume": 566615.0}, {"date": "2021-02-12", "close": 0.405, "volume": 76909.0}, {"date": "2021-02-15", "close": 0.41, "volume": 366672.0}, {"date": "2021-02-16", "close": 0.415, "volume": 475668.0}, {"date": "2021-02-17", "close": 0.415, "volume": 85781.0}, {"date": "2021-02-18", "close": 0.405, "volume": 375752.0}, {"date": "2021-02-19", "close": 0.39, "volume": 262935.0}, {"date": "2021-02-22", "close": 0.38, "volume": 143631.0}, {"date": "2021-02-23", "close": 0.39, "volume": 51450.0}, {"date": "2021-02-24", "close": 0.395, "volume": 505875.0}, {"date": "2021-02-25", "close": 0.39, "volume": 84246.0}, {"date": "2021-02-26", "close": 0.38, "volume": 191729.0}, {"date": "2021-03-01", "close": 0.39, "volume": 42502.0}, {"date": "2021-03-02", "close": 0.39, "volume": 128548.0}, {"date": "2021-03-03", "close": 0.37, "volume": 662269.0}, {"date": "2021-03-04", "close": 0.375, "volume": 122197.0}, {"date": "2021-03-05", "close": 0.36, "volume": 757151.0}, {"date": "2021-03-08", "close": 0.36, "volume": 444998.0}, {"date": "2021-03-09", "close": 0.35, "volume": 535551.0}, {"date": "2021-03-10", "close": 0.355, "volume": 282012.0}, {"date": "2021-03-11", "close": 0.35, "volume": 235100.0}, {"date": "2021-03-12", "close": 0.36, "volume": 241052.0}, {"date": "2021-03-15", "close": 0.355, "volume": 168973.0}, {"date": "2021-03-16", "close": 0.36, "volume": 25000.0}, {"date": "2021-03-17", "close": 0.365, "volume": 38272.0}, {"date": "2021-03-18", "close": 0.37, "volume": 195000.0}, {"date": "2021-03-19", "close": 0.37, "volume": 116712.0}, {"date": "2021-03-22", "close": 0.375, "volume": 195265.0}, {"date": "2021-03-23", "close": 0.375, "volume": 156866.0}, {"date": "2021-03-24", "close": 0.38, "volume": 2666.0}, {"date": "2021-03-25", "close": 0.375, "volume": 65000.0}, {"date": "2021-03-26", "close": 0.385, "volume": 164304.0}, {"date": "2021-03-29", "close": 0.38, "volume": 33000.0}, {"date": "2021-03-30", "close": 0.365, "volume": 206000.0}, {"date": "2021-03-31", "close": 0.365, "volume": 190936.0}, {"date": "2021-04-01", "close": 0.36, "volume": 10000.0}, {"date": "2021-04-06", "close": 0.38, "volume": 282381.0}, {"date": "2021-04-07", "close": 0.395, "volume": 324793.0}, {"date": "2021-04-08", "close": 0.375, "volume": 159032.0}, {"date": "2021-04-09", "close": 0.39, "volume": 243617.0}, {"date": "2021-04-12", "close": 0.41, "volume": 524527.0}, {"date": "2021-04-13", "close": 0.38, "volume": 171374.0}, {"date": "2021-04-14", "close": 0.39, "volume": 41204.0}, {"date": "2021-04-15", "close": 0.4, "volume": 197690.0}, {"date": "2021-04-16", "close": 0.4, "volume": 41974.0}, {"date": "2021-04-19", "close": 0.39, "volume": 243493.0}, {"date": "2021-04-20", "close": 0.375, "volume": 218276.0}, {"date": "2021-04-21", "close": 0.38, "volume": 222138.0}, {"date": "2021-04-22", "close": 0.4, "volume": 256540.0}, {"date": "2021-04-23", "close": 0.395, "volume": 290570.0}, {"date": "2021-04-26", "close": 0.38, "volume": 320846.0}, {"date": "2021-04-27", "close": 0.39, "volume": 320412.0}, {"date": "2021-04-28", "close": 0.39, "volume": 131749.0}, {"date": "2021-04-29", "close": 0.395, "volume": 210261.0}, {"date": "2021-04-30", "close": 0.395, "volume": 67953.0}, {"date": "2021-05-03", "close": 0.4, "volume": 764993.0}, {"date": "2021-05-04", "close": 0.395, "volume": 30000.0}, {"date": "2021-05-05", "close": 0.395, "volume": 119300.0}, {"date": "2021-05-06", "close": 0.405, "volume": 116107.0}, {"date": "2021-05-07", "close": 0.395, "volume": 375996.0}, {"date": "2021-05-10", "close": 0.4, "volume": 173142.0}, {"date": "2021-05-11", "close": 0.395, "volume": 298621.0}, {"date": "2021-05-12", "close": 0.395, "volume": 574755.0}, {"date": "2021-05-13", "close": 0.395, "volume": 94184.0}, {"date": "2021-05-14", "close": 0.4, "volume": 50747.0}, {"date": "2021-05-17", "close": 0.395, "volume": 46887.0}, {"date": "2021-05-18", "close": 0.4, "volume": 15500.0}, {"date": "2021-05-19", "close": 0.4, "volume": 25500.0}, {"date": "2021-05-20", "close": 0.395, "volume": 173937.0}, {"date": "2021-05-21", "close": 0.39, "volume": 357396.0}, {"date": "2021-05-24", "close": 0.39, "volume": 85076.0}, {"date": "2021-05-25", "close": 0.395, "volume": 64231.0}, {"date": "2021-05-26", "close": 0.39, "volume": 249367.0}, {"date": "2021-05-27", "close": 0.395, "volume": 302800.0}, {"date": "2021-05-28", "close": 0.4, "volume": 240000.0}, {"date": "2021-05-31", "close": 0.385, "volume": 216060.0}, {"date": "2021-06-01", "close": 0.395, "volume": 5227.0}, {"date": "2021-06-02", "close": 0.405, "volume": 248400.0}, {"date": "2021-06-03", "close": 0.41, "volume": 5401.0}, {"date": "2021-06-04", "close": 0.41, "volume": 183345.0}, {"date": "2021-06-07", "close": 0.415, "volume": 74670.0}, {"date": "2021-06-09", "close": 0.43, "volume": 527337.0}, {"date": "2021-06-10", "close": 0.44, "volume": 73646.0}, {"date": "2021-06-11", "close": 0.43, "volume": 58132.0}, {"date": "2021-06-15", "close": 0.425, "volume": 165321.0}, {"date": "2021-06-16", "close": 0.44, "volume": 52242.0}, {"date": "2021-06-17", "close": 0.425, "volume": 172870.0}, {"date": "2021-06-18", "close": 0.44, "volume": 181951.0}, {"date": "2021-06-21", "close": 0.43, "volume": 43527.0}, {"date": "2021-06-22", "close": 0.43, "volume": 21748.0}, {"date": "2021-06-23", "close": 0.43, "volume": 2441.0}, {"date": "2021-06-24", "close": 0.43, "volume": 97500.0}, {"date": "2021-06-25", "close": 0.435, "volume": 106126.0}, {"date": "2021-06-28", "close": 0.435, "volume": 142939.0}, {"date": "2021-06-29", "close": 0.43, "volume": 41968.0}, {"date": "2021-06-30", "close": 0.43, "volume": 6712.0}, {"date": "2021-07-05", "close": 0.42, "volume": 693987.0}, {"date": "2021-07-06", "close": 0.435, "volume": 130462.0}, {"date": "2021-07-07", "close": 0.445, "volume": 404057.0}, {"date": "2021-07-08", "close": 0.445, "volume": 23000.0}, {"date": "2021-07-09", "close": 0.43, "volume": 98769.0}, {"date": "2021-07-12", "close": 0.425, "volume": 155462.0}, {"date": "2021-07-13", "close": 0.415, "volume": 258943.0}, {"date": "2021-07-14", "close": 0.41, "volume": 144043.0}, {"date": "2021-07-15", "close": 0.42, "volume": 353581.0}, {"date": "2021-07-16", "close": 0.42, "volume": 133498.0}, {"date": "2021-07-19", "close": 0.42, "volume": 43553.0}, {"date": "2021-07-20", "close": 0.41, "volume": 1036249.0}, {"date": "2021-07-21", "close": 0.42, "volume": 221341.0}, {"date": "2021-07-22", "close": 0.42, "volume": 22999.0}, {"date": "2021-07-23", "close": 0.415, "volume": 96146.0}, {"date": "2021-07-26", "close": 0.42, "volume": 756676.0}, {"date": "2021-07-27", "close": 0.425, "volume": 57166.0}, {"date": "2021-07-28", "close": 0.42, "volume": 118187.0}, {"date": "2021-07-29", "close": 0.43, "volume": 162522.0}, {"date": "2021-07-30", "close": 0.415, "volume": 314309.0}, {"date": "2021-08-02", "close": 0.425, "volume": 388934.0}, {"date": "2021-08-03", "close": 0.435, "volume": 193003.0}, {"date": "2021-08-04", "close": 0.43, "volume": 219900.0}, {"date": "2021-08-05", "close": 0.42, "volume": 113989.0}, {"date": "2021-08-06", "close": 0.43, "volume": 203030.0}, {"date": "2021-08-09", "close": 0.44, "volume": 143020.0}, {"date": "2021-08-10", "close": 0.44, "volume": 90023.0}, {"date": "2021-08-11", "close": 0.44, "volume": 259228.0}, {"date": "2021-08-12", "close": 0.435, "volume": 29778.0}, {"date": "2021-08-13", "close": 0.43, "volume": 265990.0}, {"date": "2021-08-16", "close": 0.44, "volume": 404873.0}, {"date": "2021-08-17", "close": 0.44, "volume": 257202.0}, {"date": "2021-08-18", "close": 0.44, "volume": 124952.0}, {"date": "2021-08-19", "close": 0.425, "volume": 148302.0}, {"date": "2021-08-20", "close": 0.425, "volume": 87147.0}, {"date": "2021-08-23", "close": 0.415, "volume": 309969.0}, {"date": "2021-08-24", "close": 0.42, "volume": 102950.0}, {"date": "2021-08-25", "close": 0.42, "volume": 23779.0}, {"date": "2021-08-26", "close": 0.415, "volume": 60535.0}, {"date": "2021-08-27", "close": 0.415, "volume": 205206.0}, {"date": "2021-08-30", "close": 0.43, "volume": 146537.0}, {"date": "2021-08-31", "close": 0.435, "volume": 110610.0}, {"date": "2021-09-01", "close": 0.44, "volume": 345884.0}, {"date": "2021-09-02", "close": 0.46, "volume": 507527.0}, {"date": "2021-09-03", "close": 0.465, "volume": 300137.0}, {"date": "2021-09-06", "close": 0.455, "volume": 393395.0}, {"date": "2021-09-07", "close": 0.47, "volume": 86291.0}, {"date": "2021-09-08", "close": 0.47, "volume": 357967.0}, {"date": "2021-09-09", "close": 0.46, "volume": 72977.0}, {"date": "2021-09-10", "close": 0.495, "volume": 438781.0}, {"date": "2021-09-13", "close": 0.47, "volume": 315812.0}, {"date": "2021-09-14", "close": 0.47, "volume": 138924.0}, {"date": "2021-09-15", "close": 0.47, "volume": 31193.0}, {"date": "2021-09-16", "close": 0.465, "volume": 283042.0}, {"date": "2021-09-17", "close": 0.47, "volume": 14205.0}, {"date": "2021-09-20", "close": 0.465, "volume": 156402.0}, {"date": "2021-09-21", "close": 0.46, "volume": 254295.0}, {"date": "2021-09-22", "close": 0.46, "volume": 26587.0}, {"date": "2021-09-23", "close": 0.455, "volume": 114429.0}, {"date": "2021-09-24", "close": 0.455, "volume": 162582.0}, {"date": "2021-09-27", "close": 0.44, "volume": 148208.0}, {"date": "2021-09-28", "close": 0.44, "volume": 114331.0}, {"date": "2021-09-29", "close": 0.43, "volume": 448039.0}, {"date": "2021-09-30", "close": 0.44, "volume": 258507.0}, {"date": "2021-10-01", "close": 0.435, "volume": 234803.0}, {"date": "2021-10-04", "close": 0.455, "volume": 183422.0}, {"date": "2021-10-05", "close": 0.44, "volume": 915810.0}, {"date": "2021-10-06", "close": 0.435, "volume": 15688.0}, {"date": "2021-10-07", "close": 0.435, "volume": 7075.0}, {"date": "2021-10-08", "close": 0.44, "volume": 1137.0}, {"date": "2021-10-11", "close": 0.42, "volume": 335884.0}, {"date": "2021-10-12", "close": 0.435, "volume": 7000.0}, {"date": "2021-10-13", "close": 0.43, "volume": 55043.0}, {"date": "2021-10-14", "close": 0.435, "volume": 130055.0}, {"date": "2021-10-15", "close": 0.44, "volume": 87498.0}, {"date": "2021-10-18", "close": 0.45, "volume": 69979.0}, {"date": "2021-10-19", "close": 0.45, "volume": 123237.0}, {"date": "2021-10-20", "close": 0.45, "volume": 39864.0}, {"date": "2021-10-21", "close": 0.44, "volume": 101728.0}, {"date": "2021-10-22", "close": 0.435, "volume": 132846.0}, {"date": "2021-10-26", "close": 0.435, "volume": 102049.0}, {"date": "2021-10-28", "close": 0.435, "volume": 55125.0}, {"date": "2021-10-29", "close": 0.455, "volume": 240158.0}, {"date": "2021-11-01", "close": 0.46, "volume": 10800.0}, {"date": "2021-11-02", "close": 0.455, "volume": 23193.0}, {"date": "2021-11-03", "close": 0.435, "volume": 92450.0}, {"date": "2021-11-04", "close": 0.435, "volume": 15589.0}, {"date": "2021-11-05", "close": 0.45, "volume": 90500.0}, {"date": "2021-11-08", "close": 0.445, "volume": 286747.0}, {"date": "2021-11-09", "close": 0.44, "volume": 178329.0}, {"date": "2021-11-10", "close": 0.45, "volume": 3700.0}, {"date": "2021-11-11", "close": 0.44, "volume": 109407.0}, {"date": "2021-11-12", "close": 0.445, "volume": 343162.0}, {"date": "2021-11-15", "close": 0.455, "volume": 324091.0}, {"date": "2021-11-16", "close": 0.455, "volume": 94999.0}, {"date": "2021-11-17", "close": 0.455, "volume": 39231.0}, {"date": "2021-11-18", "close": 0.455, "volume": 148729.0}, {"date": "2021-11-19", "close": 0.465, "volume": 8599.0}, {"date": "2021-11-22", "close": 0.45, "volume": 230904.0}, {"date": "2021-11-23", "close": 0.45, "volume": 112400.0}, {"date": "2021-11-24", "close": 0.45, "volume": 163602.0}, {"date": "2021-11-26", "close": 0.435, "volume": 239016.0}, {"date": "2021-11-29", "close": 0.415, "volume": 721034.0}, {"date": "2021-11-30", "close": 0.44, "volume": 227333.0}, {"date": "2021-12-01", "close": 0.44, "volume": 242381.0}, {"date": "2021-12-02", "close": 0.4375, "volume": 45405.0}, {"date": "2021-12-03", "close": 0.435, "volume": 83909.0}, {"date": "2021-12-07", "close": 0.425, "volume": 418427.0}, {"date": "2021-12-08", "close": 0.44, "volume": 49384.0}, {"date": "2021-12-09", "close": 0.435, "volume": 2413.0}, {"date": "2021-12-10", "close": 0.43, "volume": 82718.0}, {"date": "2021-12-13", "close": 0.435, "volume": 187672.0}, {"date": "2021-12-14", "close": 0.45, "volume": 193386.0}, {"date": "2021-12-15", "close": 0.44, "volume": 58266.0}, {"date": "2021-12-16", "close": 0.44, "volume": 79365.0}, {"date": "2021-12-17", "close": 0.435, "volume": 59012.0}, {"date": "2021-12-20", "close": 0.43, "volume": 131509.0}, {"date": "2021-12-21", "close": 0.425, "volume": 98767.0}, {"date": "2021-12-22", "close": 0.43, "volume": 37410.0}, {"date": "2021-12-23", "close": 0.43, "volume": 85796.0}, {"date": "2021-12-24", "close": 0.425, "volume": 121049.0}, {"date": "2021-12-29", "close": 0.425, "volume": 82631.0}, {"date": "2021-12-30", "close": 0.425, "volume": 33677.0}, {"date": "2021-12-31", "close": 0.415, "volume": 35032.0}, {"date": "2022-01-04", "close": 0.425, "volume": 152661.0}, {"date": "2022-01-05", "close": 0.43, "volume": 11627.0}, {"date": "2022-01-06", "close": 0.42, "volume": 152705.0}, {"date": "2022-01-07", "close": 0.415, "volume": 96854.0}, {"date": "2022-01-10", "close": 0.415, "volume": 214326.0}, {"date": "2022-01-11", "close": 0.41, "volume": 45192.0}, {"date": "2022-01-12", "close": 0.42, "volume": 81526.0}, {"date": "2022-01-13", "close": 0.425, "volume": 8638.0}, {"date": "2022-01-14", "close": 0.415, "volume": 110042.0}, {"date": "2022-01-17", "close": 0.42, "volume": 270560.0}, {"date": "2022-01-18", "close": 0.415, "volume": 34224.0}, {"date": "2022-01-19", "close": 0.405, "volume": 172083.0}, {"date": "2022-01-20", "close": 0.395, "volume": 280879.0}, {"date": "2022-01-21", "close": 0.4, "volume": 195629.0}, {"date": "2022-01-24", "close": 0.365, "volume": 746210.0}, {"date": "2022-01-25", "close": 0.35, "volume": 384478.0}, {"date": "2022-01-27", "close": 0.345, "volume": 224383.0}, {"date": "2022-01-28", "close": 0.34, "volume": 1376371.0}, {"date": "2022-01-31", "close": 0.345, "volume": 311621.0}, {"date": "2022-02-01", "close": 0.345, "volume": 381563.0}, {"date": "2022-02-02", "close": 0.36, "volume": 178421.0}, {"date": "2022-02-03", "close": 0.36, "volume": 213121.0}, {"date": "2022-02-04", "close": 0.345, "volume": 48094.0}, {"date": "2022-02-07", "close": 0.35, "volume": 29256.0}, {"date": "2022-02-08", "close": 0.36, "volume": 18883.0}, {"date": "2022-02-09", "close": 0.36, "volume": 203207.0}, {"date": "2022-02-10", "close": 0.36, "volume": 156013.0}, {"date": "2022-02-14", "close": 0.35, "volume": 118203.0}, {"date": "2022-02-15", "close": 0.345, "volume": 53604.0}, {"date": "2022-02-16", "close": 0.345, "volume": 26323.0}, {"date": "2022-02-17", "close": 0.34, "volume": 160293.0}, {"date": "2022-02-18", "close": 0.335, "volume": 95631.0}, {"date": "2022-02-21", "close": 0.335, "volume": 167914.0}, {"date": "2022-02-22", "close": 0.335, "volume": 41466.0}, {"date": "2022-02-23", "close": 0.335, "volume": 43757.0}, {"date": "2022-02-24", "close": 0.32, "volume": 348453.0}, {"date": "2022-02-25", "close": 0.335, "volume": 163254.0}, {"date": "2022-02-28", "close": 0.33, "volume": 59055.0}, {"date": "2022-03-01", "close": 0.32, "volume": 207275.0}, {"date": "2022-03-02", "close": 0.305, "volume": 5000.0}, {"date": "2022-03-03", "close": 0.315, "volume": 144774.0}, {"date": "2022-03-04", "close": 0.29, "volume": 320585.0}, {"date": "2022-03-07", "close": 0.295, "volume": 823549.0}, {"date": "2022-03-08", "close": 0.28, "volume": 89505.0}, {"date": "2022-03-09", "close": 0.29, "volume": 72768.0}, {"date": "2022-03-10", "close": 0.3075, "volume": 194479.0}, {"date": "2022-03-11", "close": 0.35, "volume": 810357.0}, {"date": "2022-03-14", "close": 0.35, "volume": 168401.0}, {"date": "2022-03-15", "close": 0.33, "volume": 290141.0}, {"date": "2022-03-16", "close": 0.32, "volume": 103826.0}, {"date": "2022-03-17", "close": 0.325, "volume": 199792.0}, {"date": "2022-03-18", "close": 0.33, "volume": 80498.0}, {"date": "2022-03-21", "close": 0.325, "volume": 233888.0}, {"date": "2022-03-22", "close": 0.315, "volume": 203865.0}, {"date": "2022-03-23", "close": 0.33, "volume": 243046.0}, {"date": "2022-03-24", "close": 0.32, "volume": 217063.0}, {"date": "2022-03-25", "close": 0.32, "volume": 164123.0}, {"date": "2022-03-28", "close": 0.32, "volume": 52000.0}, {"date": "2022-03-30", "close": 0.335, "volume": 101115.0}, {"date": "2022-03-31", "close": 0.34, "volume": 170910.0}, {"date": "2022-04-01", "close": 0.345, "volume": 20154.0}, {"date": "2022-04-05", "close": 0.335, "volume": 69991.0}, {"date": "2022-04-06", "close": 0.335, "volume": 24667.0}, {"date": "2022-04-07", "close": 0.315, "volume": 319551.0}, {"date": "2022-04-08", "close": 0.31, "volume": 378447.0}, {"date": "2022-04-11", "close": 0.315, "volume": 32.0}, {"date": "2022-04-12", "close": 0.295, "volume": 439667.0}, {"date": "2022-04-13", "close": 0.31, "volume": 38155.0}, {"date": "2022-04-14", "close": 0.31, "volume": 109092.0}, {"date": "2022-04-19", "close": 0.315, "volume": 103229.0}, {"date": "2022-04-20", "close": 0.32, "volume": 243376.0}, {"date": "2022-04-21", "close": 0.325, "volume": 104889.0}, {"date": "2022-04-22", "close": 0.32, "volume": 115127.0}, {"date": "2022-04-26", "close": 0.315, "volume": 197800.0}, {"date": "2022-04-27", "close": 0.3, "volume": 271418.0}, {"date": "2022-04-28", "close": 0.305, "volume": 98131.0}, {"date": "2022-04-29", "close": 0.31, "volume": 123322.0}, {"date": "2022-05-03", "close": 0.315, "volume": 218285.0}, {"date": "2022-05-04", "close": 0.3, "volume": 177844.0}, {"date": "2022-05-05", "close": 0.3, "volume": 83029.0}, {"date": "2022-05-06", "close": 0.28, "volume": 430056.0}, {"date": "2022-05-09", "close": 0.265, "volume": 460635.0}, {"date": "2022-05-10", "close": 0.26, "volume": 432441.0}, {"date": "2022-05-11", "close": 0.2825, "volume": 673451.0}, {"date": "2022-05-12", "close": 0.275, "volume": 124307.0}, {"date": "2022-05-13", "close": 0.285, "volume": 435046.0}, {"date": "2022-05-16", "close": 0.285, "volume": 88998.0}, {"date": "2022-05-17", "close": 0.29, "volume": 94829.0}, {"date": "2022-05-18", "close": 0.285, "volume": 123000.0}, {"date": "2022-05-19", "close": 0.275, "volume": 203130.0}, {"date": "2022-05-20", "close": 0.27, "volume": 308038.0}, {"date": "2022-05-23", "close": 0.27, "volume": 320871.0}, {"date": "2022-05-24", "close": 0.26, "volume": 265470.0}, {"date": "2022-05-25", "close": 0.255, "volume": 127617.0}, {"date": "2022-05-26", "close": 0.26, "volume": 416691.0}, {"date": "2022-05-27", "close": 0.26, "volume": 251625.0}, {"date": "2022-05-30", "close": 0.26, "volume": 270332.0}, {"date": "2022-05-31", "close": 0.28, "volume": 1035139.0}, {"date": "2022-06-01", "close": 0.285, "volume": 685898.0}, {"date": "2022-06-02", "close": 0.28, "volume": 162027.0}, {"date": "2022-06-03", "close": 0.27, "volume": 486805.0}, {"date": "2022-06-06", "close": 0.265, "volume": 173130.0}, {"date": "2022-06-07", "close": 0.26, "volume": 396976.0}, {"date": "2022-06-08", "close": 0.255, "volume": 259180.0}, {"date": "2022-06-09", "close": 0.255, "volume": 150354.0}, {"date": "2022-06-10", "close": 0.255, "volume": 178295.0}, {"date": "2022-06-14", "close": 0.22, "volume": 573008.0}, {"date": "2022-06-15", "close": 0.225, "volume": 342136.0}, {"date": "2022-06-16", "close": 0.225, "volume": 79505.0}, {"date": "2022-06-17", "close": 0.225, "volume": 235021.0}, {"date": "2022-06-20", "close": 0.23, "volume": 201059.0}, {"date": "2022-06-21", "close": 0.23, "volume": 63671.0}, {"date": "2022-06-22", "close": 0.22, "volume": 381278.0}, {"date": "2022-06-23", "close": 0.21, "volume": 350866.0}, {"date": "2022-06-24", "close": 0.2075, "volume": 981104.0}, {"date": "2022-06-27", "close": 0.21, "volume": 607660.0}, {"date": "2022-06-28", "close": 0.22, "volume": 230810.0}, {"date": "2022-06-29", "close": 0.215, "volume": 453879.0}, {"date": "2022-06-30", "close": 0.21, "volume": 254203.0}, {"date": "2022-07-01", "close": 0.21, "volume": 229650.0}, {"date": "2022-07-04", "close": 0.21, "volume": 253582.0}, {"date": "2022-07-05", "close": 0.205, "volume": 725642.0}, {"date": "2022-07-06", "close": 0.215, "volume": 444718.0}, {"date": "2022-07-07", "close": 0.215, "volume": 347917.0}, {"date": "2022-07-08", "close": 0.215, "volume": 345940.0}, {"date": "2022-07-11", "close": 0.21, "volume": 523905.0}, {"date": "2022-07-12", "close": 0.205, "volume": 281940.0}, {"date": "2022-07-13", "close": 0.205, "volume": 190844.0}, {"date": "2022-07-14", "close": 0.21, "volume": 364296.0}, {"date": "2022-07-15", "close": 0.205, "volume": 604017.0}, {"date": "2022-07-18", "close": 0.205, "volume": 278806.0}, {"date": "2022-07-19", "close": 0.21, "volume": 307829.0}, {"date": "2022-07-20", "close": 0.22, "volume": 397543.0}, {"date": "2022-07-21", "close": 0.225, "volume": 64840.0}, {"date": "2022-07-22", "close": 0.24, "volume": 2145779.0}, {"date": "2022-07-25", "close": 0.235, "volume": 427143.0}, {"date": "2022-07-26", "close": 0.24, "volume": 197561.0}, {"date": "2022-07-27", "close": 0.24, "volume": 626239.0}, {"date": "2022-07-28", "close": 0.26, "volume": 2823723.0}, {"date": "2022-07-29", "close": 0.265, "volume": 537889.0}, {"date": "2022-08-01", "close": 0.255, "volume": 504970.0}, {"date": "2022-08-02", "close": 0.26, "volume": 250127.0}, {"date": "2022-08-03", "close": 0.25, "volume": 1059293.0}, {"date": "2022-08-04", "close": 0.25, "volume": 1008393.0}, {"date": "2022-08-05", "close": 0.25, "volume": 725670.0}, {"date": "2022-08-08", "close": 0.245, "volume": 345284.0}, {"date": "2022-08-09", "close": 0.25, "volume": 377762.0}, {"date": "2022-08-10", "close": 0.245, "volume": 292678.0}, {"date": "2022-08-11", "close": 0.25, "volume": 479967.0}, {"date": "2022-08-12", "close": 0.25, "volume": 795588.0}, {"date": "2022-08-15", "close": 0.25, "volume": 580763.0}, {"date": "2022-08-16", "close": 0.245, "volume": 229671.0}, {"date": "2022-08-17", "close": 0.24, "volume": 129968.0}, {"date": "2022-08-18", "close": 0.24, "volume": 116534.0}, {"date": "2022-08-19", "close": 0.24, "volume": 187744.0}, {"date": "2022-08-22", "close": 0.24, "volume": 121580.0}, {"date": "2022-08-23", "close": 0.23, "volume": 301405.0}, {"date": "2022-08-24", "close": 0.2275, "volume": 90084.0}, {"date": "2022-08-25", "close": 0.225, "volume": 545072.0}, {"date": "2022-08-26", "close": 0.225, "volume": 1062112.0}, {"date": "2022-08-29", "close": 0.225, "volume": 67190.0}, {"date": "2022-08-30", "close": 0.215, "volume": 442403.0}, {"date": "2022-08-31", "close": 0.22, "volume": 107915.0}, {"date": "2022-09-01", "close": 0.215, "volume": 790545.0}, {"date": "2022-09-02", "close": 0.22, "volume": 175068.0}, {"date": "2022-09-05", "close": 0.2, "volume": 1297140.0}, {"date": "2022-09-06", "close": 0.215, "volume": 643266.0}, {"date": "2022-09-07", "close": 0.205, "volume": 378101.0}, {"date": "2022-09-08", "close": 0.21, "volume": 191244.0}, {"date": "2022-09-09", "close": 0.2125, "volume": 1657861.0}, {"date": "2022-09-12", "close": 0.22, "volume": 1276203.0}, {"date": "2022-09-13", "close": 0.24, "volume": 321953.0}, {"date": "2022-09-14", "close": 0.23, "volume": 535354.0}, {"date": "2022-09-15", "close": 0.235, "volume": 600620.0}, {"date": "2022-09-16", "close": 0.23, "volume": 553403.0}, {"date": "2022-09-19", "close": 0.23, "volume": 294022.0}, {"date": "2022-09-20", "close": 0.235, "volume": 178881.0}, {"date": "2022-09-21", "close": 0.235, "volume": 1017194.0}, {"date": "2022-09-23", "close": 0.23, "volume": 20000.0}, {"date": "2022-09-26", "close": 0.22, "volume": 182828.0}, {"date": "2022-09-27", "close": 0.23, "volume": 184640.0}, {"date": "2022-09-28", "close": 0.215, "volume": 450910.0}, {"date": "2022-09-29", "close": 0.22, "volume": 630049.0}, {"date": "2022-09-30", "close": 0.23, "volume": 502735.0}, {"date": "2022-10-03", "close": 0.225, "volume": 40278.0}, {"date": "2022-10-04", "close": 0.235, "volume": 141972.0}, {"date": "2022-10-05", "close": 0.235, "volume": 531564.0}, {"date": "2022-10-06", "close": 0.235, "volume": 42927.0}, {"date": "2022-10-07", "close": 0.235, "volume": 136189.0}, {"date": "2022-10-10", "close": 0.22, "volume": 367206.0}, {"date": "2022-10-11", "close": 0.215, "volume": 47799.0}, {"date": "2022-10-12", "close": 0.21, "volume": 217260.0}, {"date": "2022-10-13", "close": 0.21, "volume": 109218.0}, {"date": "2022-10-14", "close": 0.21, "volume": 475925.0}, {"date": "2022-10-17", "close": 0.215, "volume": 235892.0}, {"date": "2022-10-18", "close": 0.22, "volume": 345536.0}, {"date": "2022-10-19", "close": 0.225, "volume": 114694.0}, {"date": "2022-10-20", "close": 0.225, "volume": 295362.0}, {"date": "2022-10-21", "close": 0.225, "volume": 151954.0}, {"date": "2022-10-24", "close": 0.215, "volume": 244556.0}, {"date": "2022-10-25", "close": 0.215, "volume": 71064.0}, {"date": "2022-10-26", "close": 0.21, "volume": 228150.0}, {"date": "2022-10-27", "close": 0.21, "volume": 15253.0}, {"date": "2022-10-28", "close": 0.21, "volume": 129202.0}, {"date": "2022-10-31", "close": 0.205, "volume": 134531.0}, {"date": "2022-11-01", "close": 0.21, "volume": 241136.0}, {"date": "2022-11-02", "close": 0.215, "volume": 66190.0}, {"date": "2022-11-03", "close": 0.21, "volume": 50071.0}, {"date": "2022-11-04", "close": 0.22, "volume": 78938.0}, {"date": "2022-11-07", "close": 0.21, "volume": 198405.0}, {"date": "2022-11-08", "close": 0.21, "volume": 166731.0}, {"date": "2022-11-09", "close": 0.21, "volume": 65395.0}, {"date": "2022-11-10", "close": 0.21, "volume": 32929.0}, {"date": "2022-11-11", "close": 0.22, "volume": 91239.0}, {"date": "2022-11-14", "close": 0.22, "volume": 74782.0}, {"date": "2022-11-15", "close": 0.215, "volume": 257396.0}, {"date": "2022-11-16", "close": 0.215, "volume": 169868.0}, {"date": "2022-11-17", "close": 0.21, "volume": 123460.0}, {"date": "2022-11-18", "close": 0.21, "volume": 323194.0}, {"date": "2022-11-21", "close": 0.2075, "volume": 197390.0}, {"date": "2022-11-22", "close": 0.205, "volume": 167996.0}, {"date": "2022-11-23", "close": 0.205, "volume": 360778.0}, {"date": "2022-11-24", "close": 0.21, "volume": 212105.0}, {"date": "2022-11-25", "close": 0.21, "volume": 29288.0}, {"date": "2022-11-28", "close": 0.21, "volume": 744893.0}, {"date": "2022-11-29", "close": 0.21, "volume": 263203.0}, {"date": "2022-11-30", "close": 0.2075, "volume": 33300.0}, {"date": "2022-12-01", "close": 0.21, "volume": 272330.0}, {"date": "2022-12-02", "close": 0.21, "volume": 310418.0}, {"date": "2022-12-05", "close": 0.205, "volume": 29783.0}, {"date": "2022-12-06", "close": 0.205, "volume": 185998.0}, {"date": "2022-12-07", "close": 0.2, "volume": 475746.0}, {"date": "2022-12-08", "close": 0.195, "volume": 865615.0}, {"date": "2022-12-09", "close": 0.2, "volume": 484816.0}, {"date": "2022-12-12", "close": 0.195, "volume": 75000.0}, {"date": "2022-12-13", "close": 0.195, "volume": 27765.0}, {"date": "2022-12-14", "close": 0.2, "volume": 206000.0}, {"date": "2022-12-15", "close": 0.2, "volume": 341511.0}, {"date": "2022-12-16", "close": 0.2, "volume": 189529.0}, {"date": "2022-12-20", "close": 0.21, "volume": 1000000.0}, {"date": "2022-12-21", "close": 0.21, "volume": 313511.0}, {"date": "2022-12-22", "close": 0.2175, "volume": 229760.0}, {"date": "2022-12-23", "close": 0.21, "volume": 214479.0}, {"date": "2022-12-28", "close": 0.21, "volume": 12037.0}, {"date": "2022-12-29", "close": 0.205, "volume": 98000.0}, {"date": "2022-12-30", "close": 0.2025, "volume": 19336.0}, {"date": "2023-01-03", "close": 0.2, "volume": 253800.0}, {"date": "2023-01-05", "close": 0.2, "volume": 105051.0}, {"date": "2023-01-06", "close": 0.2, "volume": 313616.0}, {"date": "2023-01-09", "close": 0.2, "volume": 175384.0}, {"date": "2023-01-10", "close": 0.2, "volume": 228618.0}, {"date": "2023-01-11", "close": 0.2, "volume": 348750.0}, {"date": "2023-01-12", "close": 0.2, "volume": 1189201.0}, {"date": "2023-01-13", "close": 0.2, "volume": 1140000.0}, {"date": "2023-01-16", "close": 0.195, "volume": 612616.0}, {"date": "2023-01-17", "close": 0.205, "volume": 503448.0}, {"date": "2023-01-18", "close": 0.205, "volume": 309303.0}, {"date": "2023-01-19", "close": 0.21, "volume": 83439.0}, {"date": "2023-01-20", "close": 0.205, "volume": 123644.0}, {"date": "2023-01-23", "close": 0.205, "volume": 53645.0}, {"date": "2023-01-24", "close": 0.21, "volume": 246691.0}, {"date": "2023-01-25", "close": 0.19, "volume": 2043104.0}, {"date": "2023-01-27", "close": 0.19, "volume": 2337847.0}, {"date": "2023-01-30", "close": 0.185, "volume": 579302.0}, {"date": "2023-01-31", "close": 0.185, "volume": 212241.0}, {"date": "2023-02-01", "close": 0.19, "volume": 276787.0}, {"date": "2023-02-02", "close": 0.1875, "volume": 337612.0}, {"date": "2023-02-03", "close": 0.19, "volume": 706852.0}, {"date": "2023-02-06", "close": 0.185, "volume": 583299.0}, {"date": "2023-02-07", "close": 0.185, "volume": 780536.0}, {"date": "2023-02-08", "close": 0.185, "volume": 718364.0}, {"date": "2023-02-09", "close": 0.19, "volume": 195081.0}, {"date": "2023-02-10", "close": 0.195, "volume": 108500.0}, {"date": "2023-02-13", "close": 0.2, "volume": 1478531.0}, {"date": "2023-02-14", "close": 0.205, "volume": 128942.0}, {"date": "2023-02-15", "close": 0.21, "volume": 280825.0}, {"date": "2023-02-16", "close": 0.215, "volume": 239761.0}, {"date": "2023-02-17", "close": 0.215, "volume": 985490.0}, {"date": "2023-02-20", "close": 0.22, "volume": 555210.0}, {"date": "2023-02-21", "close": 0.205, "volume": 332286.0}, {"date": "2023-02-22", "close": 0.205, "volume": 246159.0}, {"date": "2023-02-24", "close": 0.205, "volume": 162453.0}, {"date": "2023-02-27", "close": 0.195, "volume": 103965.0}, {"date": "2023-02-28", "close": 0.195, "volume": 241357.0}, {"date": "2023-03-01", "close": 0.2, "volume": 1096236.0}, {"date": "2023-03-02", "close": 0.2, "volume": 39555.0}, {"date": "2023-03-03", "close": 0.205, "volume": 367829.0}, {"date": "2023-03-06", "close": 0.195, "volume": 278346.0}, {"date": "2023-03-07", "close": 0.2, "volume": 1406294.0}, {"date": "2023-03-08", "close": 0.205, "volume": 370483.0}, {"date": "2023-03-09", "close": 0.21, "volume": 255499.0}, {"date": "2023-03-10", "close": 0.21, "volume": 596585.0}, {"date": "2023-03-13", "close": 0.195, "volume": 451403.0}, {"date": "2023-03-14", "close": 0.19, "volume": 151207.0}, {"date": "2023-03-15", "close": 0.19, "volume": 113607.0}, {"date": "2023-03-17", "close": 0.18, "volume": 340961.0}, {"date": "2023-03-20", "close": 0.18, "volume": 68488.0}, {"date": "2023-03-21", "close": 0.185, "volume": 4777.0}, {"date": "2023-03-22", "close": 0.185, "volume": 110122.0}, {"date": "2023-03-23", "close": 0.18, "volume": 29465.0}, {"date": "2023-03-24", "close": 0.18, "volume": 3001.0}, {"date": "2023-03-27", "close": 0.185, "volume": 50000.0}, {"date": "2023-03-29", "close": 0.18, "volume": 371135.0}, {"date": "2023-03-31", "close": 0.1825, "volume": 165838.0}, {"date": "2023-04-03", "close": 0.1825, "volume": 242069.0}, {"date": "2023-04-04", "close": 0.18, "volume": 10690.0}, {"date": "2023-04-05", "close": 0.1825, "volume": 40000.0}, {"date": "2023-04-06", "close": 0.18, "volume": 45216.0}, {"date": "2023-04-11", "close": 0.18, "volume": 85021.0}, {"date": "2023-04-12", "close": 0.175, "volume": 85425.0}, {"date": "2023-04-13", "close": 0.185, "volume": 150564.0}, {"date": "2023-04-14", "close": 0.185, "volume": 62804.0}, {"date": "2023-04-17", "close": 0.19, "volume": 264976.0}, {"date": "2023-04-18", "close": 0.185, "volume": 4294.0}, {"date": "2023-04-19", "close": 0.19, "volume": 397813.0}, {"date": "2023-04-20", "close": 0.19, "volume": 256199.0}, {"date": "2023-04-21", "close": 0.19, "volume": 137666.0}, {"date": "2023-04-24", "close": 0.19, "volume": 123630.0}, {"date": "2023-04-26", "close": 0.195, "volume": 130000.0}, {"date": "2023-04-27", "close": 0.19, "volume": 26.0}, {"date": "2023-04-28", "close": 0.185, "volume": 438696.0}, {"date": "2023-05-01", "close": 0.185, "volume": 244016.0}, {"date": "2023-05-02", "close": 0.18, "volume": 220218.0}, {"date": "2023-05-03", "close": 0.185, "volume": 137000.0}, {"date": "2023-05-04", "close": 0.185, "volume": 58777.0}, {"date": "2023-05-05", "close": 0.18, "volume": 10273.0}, {"date": "2023-05-08", "close": 0.175, "volume": 170055.0}, {"date": "2023-05-09", "close": 0.185, "volume": 450971.0}, {"date": "2023-05-10", "close": 0.175, "volume": 149332.0}, {"date": "2023-05-11", "close": 0.175, "volume": 290199.0}, {"date": "2023-05-12", "close": 0.18, "volume": 475852.0}, {"date": "2023-05-15", "close": 0.175, "volume": 357712.0}, {"date": "2023-05-16", "close": 0.17, "volume": 916692.0}, {"date": "2023-05-17", "close": 0.17, "volume": 256191.0}, {"date": "2023-05-18", "close": 0.17, "volume": 391850.0}, {"date": "2023-05-19", "close": 0.17, "volume": 188500.0}, {"date": "2023-05-22", "close": 0.165, "volume": 207523.0}, {"date": "2023-05-24", "close": 0.165, "volume": 31536.0}, {"date": "2023-05-25", "close": 0.16, "volume": 230408.0}, {"date": "2023-05-26", "close": 0.155, "volume": 1065264.0}, {"date": "2023-05-29", "close": 0.15, "volume": 548931.0}, {"date": "2023-05-30", "close": 0.15, "volume": 115387.0}, {"date": "2023-05-31", "close": 0.1525, "volume": 558257.0}, {"date": "2023-06-01", "close": 0.155, "volume": 329501.0}, {"date": "2023-06-02", "close": 0.155, "volume": 182099.0}, {"date": "2023-06-05", "close": 0.155, "volume": 340000.0}, {"date": "2023-06-06", "close": 0.155, "volume": 120730.0}, {"date": "2023-06-07", "close": 0.155, "volume": 81722.0}, {"date": "2023-06-08", "close": 0.155, "volume": 53405.0}, {"date": "2023-06-09", "close": 0.155, "volume": 335350.0}, {"date": "2023-06-13", "close": 0.15, "volume": 459202.0}, {"date": "2023-06-14", "close": 0.155, "volume": 416388.0}, {"date": "2023-06-15", "close": 0.155, "volume": 640197.0}, {"date": "2023-06-16", "close": 0.16, "volume": 963084.0}, {"date": "2023-06-19", "close": 0.16, "volume": 106250.0}, {"date": "2023-06-20", "close": 0.165, "volume": 116932.0}, {"date": "2023-06-21", "close": 0.16, "volume": 253392.0}, {"date": "2023-06-22", "close": 0.165, "volume": 481160.0}, {"date": "2023-06-23", "close": 0.165, "volume": 303821.0}, {"date": "2023-06-26", "close": 0.155, "volume": 363904.0}, {"date": "2023-06-27", "close": 0.16, "volume": 198779.0}, {"date": "2023-06-28", "close": 0.175, "volume": 227000.0}, {"date": "2023-06-29", "close": 0.175, "volume": 100918.0}, {"date": "2023-06-30", "close": 0.175, "volume": 408213.0}, {"date": "2023-07-03", "close": 0.185, "volume": 254353.0}, {"date": "2023-07-04", "close": 0.185, "volume": 834971.0}, {"date": "2023-07-05", "close": 0.18, "volume": 235500.0}, {"date": "2023-07-06", "close": 0.175, "volume": 293711.0}, {"date": "2023-07-07", "close": 0.185, "volume": 258195.0}, {"date": "2023-07-10", "close": 0.1825, "volume": 286300.0}, {"date": "2023-07-11", "close": 0.175, "volume": 183072.0}, {"date": "2023-07-12", "close": 0.18, "volume": 50000.0}, {"date": "2023-07-13", "close": 0.185, "volume": 270000.0}, {"date": "2023-07-14", "close": 0.185, "volume": 272708.0}, {"date": "2023-07-17", "close": 0.19, "volume": 24000.0}, {"date": "2023-07-18", "close": 0.185, "volume": 3776.0}, {"date": "2023-07-19", "close": 0.185, "volume": 271228.0}, {"date": "2023-07-21", "close": 0.185, "volume": 28000.0}, {"date": "2023-07-24", "close": 0.18, "volume": 564972.0}, {"date": "2023-07-25", "close": 0.18, "volume": 270000.0}, {"date": "2023-07-26", "close": 0.18, "volume": 29465.0}, {"date": "2023-07-28", "close": 0.185, "volume": 159631.0}, {"date": "2023-07-31", "close": 0.185, "volume": 11313.0}, {"date": "2023-08-01", "close": 0.19, "volume": 292720.0}, {"date": "2023-08-02", "close": 0.19, "volume": 330215.0}, {"date": "2023-08-03", "close": 0.18, "volume": 21206.0}, {"date": "2023-08-07", "close": 0.18, "volume": 9000.0}, {"date": "2023-08-08", "close": 0.185, "volume": 4083.0}, {"date": "2023-08-09", "close": 0.18, "volume": 17607.0}, {"date": "2023-08-10", "close": 0.175, "volume": 375251.0}, {"date": "2023-08-11", "close": 0.175, "volume": 200000.0}, {"date": "2023-08-15", "close": 0.18, "volume": 220665.0}, {"date": "2023-08-16", "close": 0.175, "volume": 419433.0}, {"date": "2023-08-17", "close": 0.175, "volume": 165080.0}, {"date": "2023-08-18", "close": 0.17, "volume": 103500.0}, {"date": "2023-08-21", "close": 0.175, "volume": 275000.0}, {"date": "2023-08-22", "close": 0.175, "volume": 292852.0}, {"date": "2023-08-23", "close": 0.175, "volume": 270529.0}, {"date": "2023-08-24", "close": 0.185, "volume": 634063.0}, {"date": "2023-08-25", "close": 0.18, "volume": 45000.0}, {"date": "2023-08-28", "close": 0.18, "volume": 250000.0}, {"date": "2023-08-29", "close": 0.17, "volume": 855149.0}, {"date": "2023-08-30", "close": 0.18, "volume": 328754.0}, {"date": "2023-08-31", "close": 0.17, "volume": 258078.0}, {"date": "2023-09-01", "close": 0.17, "volume": 264872.0}, {"date": "2023-09-04", "close": 0.17, "volume": 311718.0}, {"date": "2023-09-05", "close": 0.17, "volume": 499452.0}, {"date": "2023-09-06", "close": 0.165, "volume": 33745.0}, {"date": "2023-09-07", "close": 0.165, "volume": 314450.0}, {"date": "2023-09-08", "close": 0.17, "volume": 300000.0}, {"date": "2023-09-11", "close": 0.165, "volume": 354235.0}, {"date": "2023-09-12", "close": 0.17, "volume": 640320.0}, {"date": "2023-09-13", "close": 0.16, "volume": 359346.0}, {"date": "2023-09-14", "close": 0.16, "volume": 128448.0}, {"date": "2023-09-15", "close": 0.165, "volume": 274845.0}, {"date": "2023-09-18", "close": 0.165, "volume": 241327.0}, {"date": "2023-09-19", "close": 0.165, "volume": 303500.0}, {"date": "2023-09-21", "close": 0.165, "volume": 114286.0}, {"date": "2023-09-22", "close": 0.165, "volume": 121018.0}, {"date": "2023-09-25", "close": 0.165, "volume": 162186.0}, {"date": "2023-09-26", "close": 0.16, "volume": 44337.0}, {"date": "2023-09-27", "close": 0.16, "volume": 53448.0}, {"date": "2023-09-28", "close": 0.165, "volume": 391261.0}, {"date": "2023-10-02", "close": 0.165, "volume": 308100.0}, {"date": "2023-10-03", "close": 0.155, "volume": 188650.0}, {"date": "2023-10-04", "close": 0.15, "volume": 195744.0}, {"date": "2023-10-05", "close": 0.15, "volume": 30000.0}, {"date": "2023-10-06", "close": 0.14, "volume": 460381.0}, {"date": "2023-10-09", "close": 0.14, "volume": 622409.0}, {"date": "2023-10-10", "close": 0.14, "volume": 203515.0}, {"date": "2023-10-12", "close": 0.14, "volume": 19548.0}, {"date": "2023-10-13", "close": 0.135, "volume": 55677.0}, {"date": "2023-10-16", "close": 0.135, "volume": 34117.0}, {"date": "2023-10-17", "close": 0.135, "volume": 72433.0}, {"date": "2023-10-18", "close": 0.135, "volume": 230473.0}, {"date": "2023-10-19", "close": 0.13, "volume": 54000.0}, {"date": "2023-10-20", "close": 0.135, "volume": 146936.0}, {"date": "2023-10-23", "close": 0.135, "volume": 213776.0}, {"date": "2023-10-25", "close": 0.13, "volume": 58300.0}, {"date": "2023-10-26", "close": 0.13, "volume": 121713.0}, {"date": "2023-10-27", "close": 0.125, "volume": 721189.0}, {"date": "2023-10-30", "close": 0.13, "volume": 250000.0}, {"date": "2023-10-31", "close": 0.13, "volume": 12982.0}, {"date": "2023-11-01", "close": 0.13, "volume": 820.0}, {"date": "2023-11-02", "close": 0.13, "volume": 173161.0}, {"date": "2023-11-03", "close": 0.13, "volume": 7885.0}, {"date": "2023-11-06", "close": 0.135, "volume": 80000.0}, {"date": "2023-11-08", "close": 0.13, "volume": 62456.0}, {"date": "2023-11-09", "close": 0.125, "volume": 2689587.0}, {"date": "2023-11-10", "close": 0.13, "volume": 52637.0}, {"date": "2023-11-14", "close": 0.13, "volume": 216055.0}, {"date": "2023-11-15", "close": 0.135, "volume": 123900.0}, {"date": "2023-11-16", "close": 0.135, "volume": 5156.0}, {"date": "2023-11-17", "close": 0.13, "volume": 30673.0}, {"date": "2023-11-22", "close": 0.135, "volume": 75016.0}, {"date": "2023-11-23", "close": 0.135, "volume": 32197.0}, {"date": "2023-11-24", "close": 0.135, "volume": 57007.0}, {"date": "2023-11-27", "close": 0.14, "volume": 126252.0}, {"date": "2023-11-28", "close": 0.14, "volume": 210729.0}, {"date": "2023-11-30", "close": 0.145, "volume": 150052.0}, {"date": "2023-12-01", "close": 0.135, "volume": 160611.0}, {"date": "2023-12-04", "close": 0.135, "volume": 20530.0}, {"date": "2023-12-05", "close": 0.14, "volume": 97017.0}, {"date": "2023-12-06", "close": 0.145, "volume": 101220.0}, {"date": "2023-12-07", "close": 0.15, "volume": 441105.0}, {"date": "2023-12-08", "close": 0.15, "volume": 30000.0}, {"date": "2023-12-11", "close": 0.15, "volume": 5272.0}, {"date": "2023-12-12", "close": 0.15, "volume": 270156.0}, {"date": "2023-12-13", "close": 0.16, "volume": 152418.0}, {"date": "2023-12-14", "close": 0.16, "volume": 152871.0}, {"date": "2023-12-15", "close": 0.1625, "volume": 187351.0}, {"date": "2023-12-18", "close": 0.16, "volume": 246453.0}, {"date": "2023-12-19", "close": 0.16, "volume": 250000.0}, {"date": "2023-12-20", "close": 0.165, "volume": 306041.0}, {"date": "2023-12-22", "close": 0.16, "volume": 55000.0}, {"date": "2023-12-27", "close": 0.16, "volume": 106944.0}, {"date": "2023-12-28", "close": 0.17, "volume": 277807.0}, {"date": "2023-12-29", "close": 0.17, "volume": 148797.0}, {"date": "2024-01-02", "close": 0.165, "volume": 155923.0}, {"date": "2024-01-03", "close": 0.165, "volume": 95451.0}, {"date": "2024-01-04", "close": 0.165, "volume": 214390.0}, {"date": "2024-01-05", "close": 0.16, "volume": 276350.0}, {"date": "2024-01-08", "close": 0.165, "volume": 125430.0}, {"date": "2024-01-09", "close": 0.16, "volume": 250000.0}, {"date": "2024-01-10", "close": 0.1675, "volume": 42723.0}, {"date": "2024-01-11", "close": 0.165, "volume": 210414.0}, {"date": "2024-01-12", "close": 0.165, "volume": 139439.0}, {"date": "2024-01-15", "close": 0.17, "volume": 149912.0}, {"date": "2024-01-16", "close": 0.17, "volume": 182000.0}, {"date": "2024-01-17", "close": 0.17, "volume": 57572.0}, {"date": "2024-01-18", "close": 0.165, "volume": 327556.0}, {"date": "2024-01-19", "close": 0.17, "volume": 27597.0}, {"date": "2024-01-22", "close": 0.17, "volume": 150000.0}, {"date": "2024-01-23", "close": 0.17, "volume": 65400.0}, {"date": "2024-01-25", "close": 0.17, "volume": 21483.0}, {"date": "2024-01-29", "close": 0.16, "volume": 189000.0}, {"date": "2024-01-30", "close": 0.155, "volume": 20000.0}, {"date": "2024-01-31", "close": 0.155, "volume": 160000.0}, {"date": "2024-02-01", "close": 0.155, "volume": 276845.0}, {"date": "2024-02-02", "close": 0.15, "volume": 53468.0}, {"date": "2024-02-05", "close": 0.15, "volume": 149078.0}, {"date": "2024-02-06", "close": 0.155, "volume": 149532.0}, {"date": "2024-02-07", "close": 0.155, "volume": 49755.0}, {"date": "2024-02-09", "close": 0.16, "volume": 4177.0}, {"date": "2024-02-12", "close": 0.16, "volume": 51788.0}, {"date": "2024-02-13", "close": 0.155, "volume": 85807.0}, {"date": "2024-02-14", "close": 0.16, "volume": 98486.0}, {"date": "2024-02-15", "close": 0.155, "volume": 7000.0}, {"date": "2024-02-16", "close": 0.16, "volume": 231754.0}, {"date": "2024-02-19", "close": 0.155, "volume": 200000.0}, {"date": "2024-02-20", "close": 0.16, "volume": 1316136.0}, {"date": "2024-02-21", "close": 0.155, "volume": 156451.0}, {"date": "2024-02-22", "close": 0.16, "volume": 132606.0}, {"date": "2024-02-23", "close": 0.16, "volume": 50062.0}, {"date": "2024-02-26", "close": 0.155, "volume": 164402.0}, {"date": "2024-02-27", "close": 0.16, "volume": 264527.0}, {"date": "2024-02-28", "close": 0.16, "volume": 4545.0}, {"date": "2024-03-01", "close": 0.16, "volume": 8.0}, {"date": "2024-03-04", "close": 0.155, "volume": 62500.0}, {"date": "2024-03-05", "close": 0.155, "volume": 15950.0}, {"date": "2024-03-06", "close": 0.15, "volume": 247085.0}, {"date": "2024-03-07", "close": 0.155, "volume": 357345.0}, {"date": "2024-03-08", "close": 0.15, "volume": 159624.0}, {"date": "2024-03-11", "close": 0.15, "volume": 81675.0}, {"date": "2024-03-12", "close": 0.155, "volume": 178577.0}, {"date": "2024-03-13", "close": 0.15, "volume": 20000.0}, {"date": "2024-03-14", "close": 0.145, "volume": 257540.0}, {"date": "2024-03-15", "close": 0.145, "volume": 5000.0}, {"date": "2024-03-18", "close": 0.15, "volume": 346581.0}, {"date": "2024-03-19", "close": 0.155, "volume": 259948.0}, {"date": "2024-03-20", "close": 0.155, "volume": 301340.0}, {"date": "2024-03-21", "close": 0.15, "volume": 429052.0}, {"date": "2024-03-22", "close": 0.15, "volume": 4166.0}, {"date": "2024-03-25", "close": 0.15, "volume": 95834.0}, {"date": "2024-03-26", "close": 0.145, "volume": 293622.0}, {"date": "2024-03-27", "close": 0.15, "volume": 6666.0}, {"date": "2024-03-28", "close": 0.15, "volume": 81560.0}, {"date": "2024-04-02", "close": 0.15, "volume": 3272.0}, {"date": "2024-04-04", "close": 0.145, "volume": 45454.0}, {"date": "2024-04-05", "close": 0.145, "volume": 63385.0}, {"date": "2024-04-08", "close": 0.15, "volume": 149982.0}, {"date": "2024-04-10", "close": 0.1475, "volume": 8321.0}, {"date": "2024-04-12", "close": 0.15, "volume": 253397.0}, {"date": "2024-04-15", "close": 0.145, "volume": 406481.0}, {"date": "2024-04-16", "close": 0.14, "volume": 177567.0}, {"date": "2024-04-17", "close": 0.14, "volume": 48996.0}, {"date": "2024-04-18", "close": 0.14, "volume": 96270.0}, {"date": "2024-04-19", "close": 0.145, "volume": 126356.0}, {"date": "2024-04-23", "close": 0.13, "volume": 295389.0}, {"date": "2024-04-26", "close": 0.13, "volume": 117820.0}, {"date": "2024-04-29", "close": 0.13, "volume": 221713.0}, {"date": "2024-04-30", "close": 0.13, "volume": 24810.0}, {"date": "2024-05-01", "close": 0.135, "volume": 52040.0}, {"date": "2024-05-02", "close": 0.135, "volume": 52592.0}, {"date": "2024-05-03", "close": 0.14, "volume": 5700.0}, {"date": "2024-05-06", "close": 0.14, "volume": 405545.0}, {"date": "2024-05-07", "close": 0.145, "volume": 140947.0}, {"date": "2024-05-08", "close": 0.135, "volume": 262514.0}, {"date": "2024-05-09", "close": 0.14, "volume": 17409.0}, {"date": "2024-05-10", "close": 0.14, "volume": 386375.0}, {"date": "2024-05-13", "close": 0.14, "volume": 41015.0}, {"date": "2024-05-14", "close": 0.14, "volume": 102223.0}, {"date": "2024-05-15", "close": 0.14, "volume": 48000.0}, {"date": "2024-05-16", "close": 0.145, "volume": 725945.0}, {"date": "2024-05-17", "close": 0.14, "volume": 404302.0}, {"date": "2024-05-21", "close": 0.14, "volume": 220000.0}, {"date": "2024-05-22", "close": 0.135, "volume": 216204.0}, {"date": "2024-05-23", "close": 0.145, "volume": 150000.0}, {"date": "2024-05-24", "close": 0.135, "volume": 40000.0}, {"date": "2024-05-27", "close": 0.14, "volume": 200000.0}, {"date": "2024-05-28", "close": 0.14, "volume": 180000.0}, {"date": "2024-05-29", "close": 0.14, "volume": 480995.0}, {"date": "2024-05-30", "close": 0.135, "volume": 401441.0}, {"date": "2024-05-31", "close": 0.14, "volume": 1384383.0}, {"date": "2024-06-03", "close": 0.135, "volume": 275712.0}, {"date": "2024-06-04", "close": 0.135, "volume": 190576.0}, {"date": "2024-06-05", "close": 0.135, "volume": 195350.0}, {"date": "2024-06-06", "close": 0.14, "volume": 385928.0}, {"date": "2024-06-07", "close": 0.135, "volume": 209573.0}, {"date": "2024-06-11", "close": 0.13, "volume": 831593.0}, {"date": "2024-06-12", "close": 0.1325, "volume": 132325.0}, {"date": "2024-06-13", "close": 0.125, "volume": 784883.0}, {"date": "2024-06-14", "close": 0.135, "volume": 7407.0}, {"date": "2024-06-17", "close": 0.13, "volume": 30957.0}, {"date": "2024-06-18", "close": 0.135, "volume": 1697481.0}, {"date": "2024-06-19", "close": 0.13, "volume": 373193.0}, {"date": "2024-06-21", "close": 0.13, "volume": 120000.0}, {"date": "2024-06-24", "close": 0.13, "volume": 827086.0}, {"date": "2024-06-25", "close": 0.13, "volume": 657303.0}, {"date": "2024-06-26", "close": 0.13, "volume": 688937.0}, {"date": "2024-06-27", "close": 0.135, "volume": 90287.0}, {"date": "2024-06-28", "close": 0.125, "volume": 1043161.0}, {"date": "2024-07-01", "close": 0.13, "volume": 213179.0}, {"date": "2024-07-02", "close": 0.125, "volume": 250132.0}, {"date": "2024-07-03", "close": 0.13, "volume": 496350.0}, {"date": "2024-07-04", "close": 0.13, "volume": 583448.0}, {"date": "2024-07-05", "close": 0.13, "volume": 74707.0}, {"date": "2024-07-09", "close": 0.125, "volume": 63619.0}, {"date": "2024-07-10", "close": 0.125, "volume": 843024.0}, {"date": "2024-07-11", "close": 0.12, "volume": 2139693.0}, {"date": "2024-07-12", "close": 0.125, "volume": 462760.0}, {"date": "2024-07-15", "close": 0.125, "volume": 15000.0}, {"date": "2024-07-16", "close": 0.13, "volume": 10000.0}, {"date": "2024-07-17", "close": 0.125, "volume": 218001.0}, {"date": "2024-07-18", "close": 0.125, "volume": 100000.0}, {"date": "2024-07-19", "close": 0.13, "volume": 485708.0}, {"date": "2024-07-23", "close": 0.135, "volume": 168910.0}, {"date": "2024-07-25", "close": 0.135, "volume": 200000.0}, {"date": "2024-07-26", "close": 0.1325, "volume": 595619.0}, {"date": "2024-07-29", "close": 0.135, "volume": 200000.0}, {"date": "2024-07-30", "close": 0.135, "volume": 200000.0}, {"date": "2024-07-31", "close": 0.135, "volume": 200000.0}, {"date": "2024-08-01", "close": 0.135, "volume": 70000.0}, {"date": "2024-08-02", "close": 0.135, "volume": 337037.0}, {"date": "2024-08-05", "close": 0.13, "volume": 207000.0}, {"date": "2024-08-06", "close": 0.13, "volume": 13523.0}, {"date": "2024-08-07", "close": 0.135, "volume": 254477.0}, {"date": "2024-08-08", "close": 0.12, "volume": 427272.0}, {"date": "2024-08-09", "close": 0.12, "volume": 237840.0}, {"date": "2024-08-12", "close": 0.13, "volume": 250000.0}, {"date": "2024-08-13", "close": 0.12, "volume": 385694.0}, {"date": "2024-08-15", "close": 0.125, "volume": 489397.0}, {"date": "2024-08-16", "close": 0.13, "volume": 369031.0}, {"date": "2024-08-19", "close": 0.125, "volume": 687793.0}, {"date": "2024-08-20", "close": 0.13, "volume": 54200.0}, {"date": "2024-08-22", "close": 0.13, "volume": 373233.0}, {"date": "2024-08-23", "close": 0.13, "volume": 32892.0}, {"date": "2024-08-26", "close": 0.13, "volume": 450188.0}, {"date": "2024-08-27", "close": 0.135, "volume": 357827.0}, {"date": "2024-08-28", "close": 0.13, "volume": 410583.0}, {"date": "2024-08-29", "close": 0.135, "volume": 450378.0}, {"date": "2024-08-30", "close": 0.135, "volume": 5693.0}, {"date": "2024-09-02", "close": 0.135, "volume": 43419.0}, {"date": "2024-09-03", "close": 0.13, "volume": 393112.0}, {"date": "2024-09-04", "close": 0.135, "volume": 63111.0}, {"date": "2024-09-05", "close": 0.135, "volume": 22000.0}, {"date": "2024-09-06", "close": 0.135, "volume": 379750.0}, {"date": "2024-09-09", "close": 0.13, "volume": 430000.0}, {"date": "2024-09-10", "close": 0.14, "volume": 475605.0}, {"date": "2024-09-11", "close": 0.135, "volume": 787925.0}, {"date": "2024-09-12", "close": 0.135, "volume": 456709.0}, {"date": "2024-09-13", "close": 0.135, "volume": 13956.0}, {"date": "2024-09-16", "close": 0.135, "volume": 311022.0}, {"date": "2024-09-17", "close": 0.135, "volume": 573911.0}, {"date": "2024-09-18", "close": 0.135, "volume": 77645.0}, {"date": "2024-09-19", "close": 0.14, "volume": 467714.0}, {"date": "2024-09-23", "close": 0.14, "volume": 350000.0}, {"date": "2024-09-24", "close": 0.135, "volume": 639674.0}, {"date": "2024-09-25", "close": 0.13, "volume": 741811.0}, {"date": "2024-09-26", "close": 0.135, "volume": 286809.0}, {"date": "2024-09-27", "close": 0.135, "volume": 8630.0}, {"date": "2024-09-30", "close": 0.135, "volume": 394005.0}, {"date": "2024-10-01", "close": 0.135, "volume": 6000.0}, {"date": "2024-10-02", "close": 0.14, "volume": 460000.0}, {"date": "2024-10-03", "close": 0.14, "volume": 350000.0}, {"date": "2024-10-04", "close": 0.14, "volume": 13335.0}, {"date": "2024-10-07", "close": 0.14, "volume": 733555.0}, {"date": "2024-10-08", "close": 0.14, "volume": 780697.0}, {"date": "2024-10-09", "close": 0.145, "volume": 1065350.0}, {"date": "2024-10-10", "close": 0.14, "volume": 450000.0}, {"date": "2024-10-11", "close": 0.145, "volume": 170648.0}, {"date": "2024-10-14", "close": 0.15, "volume": 184527.0}, {"date": "2024-10-15", "close": 0.15, "volume": 40682.0}, {"date": "2024-10-16", "close": 0.145, "volume": 599787.0}, {"date": "2024-10-17", "close": 0.15, "volume": 114300.0}, {"date": "2024-10-18", "close": 0.15, "volume": 25000.0}, {"date": "2024-10-21", "close": 0.1475, "volume": 16141.0}, {"date": "2024-10-22", "close": 0.15, "volume": 325066.0}, {"date": "2024-10-24", "close": 0.1475, "volume": 6500.0}, {"date": "2024-10-28", "close": 0.145, "volume": 54980.0}, {"date": "2024-10-29", "close": 0.1475, "volume": 100000.0}, {"date": "2024-11-01", "close": 0.145, "volume": 113335.0}, {"date": "2024-11-04", "close": 0.145, "volume": 82750.0}, {"date": "2024-11-05", "close": 0.145, "volume": 77211.0}, {"date": "2024-11-06", "close": 0.145, "volume": 77718.0}, {"date": "2024-11-07", "close": 0.14, "volume": 237290.0}, {"date": "2024-11-08", "close": 0.145, "volume": 200806.0}, {"date": "2024-11-11", "close": 0.145, "volume": 92021.0}, {"date": "2024-11-12", "close": 0.145, "volume": 43091.0}, {"date": "2024-11-13", "close": 0.15, "volume": 296428.0}, {"date": "2024-11-15", "close": 0.145, "volume": 154274.0}, {"date": "2024-11-18", "close": 0.15, "volume": 13335.0}, {"date": "2024-11-19", "close": 0.145, "volume": 282500.0}, {"date": "2024-11-20", "close": 0.145, "volume": 301029.0}, {"date": "2024-11-21", "close": 0.145, "volume": 436345.0}, {"date": "2024-11-22", "close": 0.14, "volume": 200081.0}, {"date": "2024-11-25", "close": 0.145, "volume": 280235.0}, {"date": "2024-11-26", "close": 0.145, "volume": 170000.0}, {"date": "2024-11-27", "close": 0.14, "volume": 106410.0}, {"date": "2024-11-28", "close": 0.14, "volume": 542878.0}, {"date": "2024-11-29", "close": 0.14, "volume": 231948.0}, {"date": "2024-12-02", "close": 0.14, "volume": 217673.0}, {"date": "2024-12-03", "close": 0.135, "volume": 600000.0}, {"date": "2024-12-04", "close": 0.14, "volume": 464801.0}, {"date": "2024-12-05", "close": 0.14, "volume": 200000.0}, {"date": "2024-12-06", "close": 0.14, "volume": 100000.0}, {"date": "2024-12-09", "close": 0.14, "volume": 49450.0}, {"date": "2024-12-10", "close": 0.14, "volume": 22750.0}, {"date": "2024-12-11", "close": 0.14, "volume": 10000.0}, {"date": "2024-12-12", "close": 0.14, "volume": 211738.0}, {"date": "2024-12-13", "close": 0.14, "volume": 10000.0}, {"date": "2024-12-16", "close": 0.14, "volume": 40000.0}, {"date": "2024-12-17", "close": 0.14, "volume": 11225.0}, {"date": "2024-12-18", "close": 0.14, "volume": 63092.0}, {"date": "2024-12-19", "close": 0.135, "volume": 227608.0}, {"date": "2024-12-20", "close": 0.135, "volume": 37992.0}, {"date": "2024-12-23", "close": 0.1325, "volume": 1000.0}, {"date": "2024-12-24", "close": 0.135, "volume": 25197.0}, {"date": "2024-12-27", "close": 0.13, "volume": 34657.0}, {"date": "2024-12-30", "close": 0.13, "volume": 221.0}, {"date": "2025-01-02", "close": 0.14, "volume": 1231055.0}, {"date": "2025-01-03", "close": 0.14, "volume": 36157.0}, {"date": "2025-01-06", "close": 0.135, "volume": 33079.0}, {"date": "2025-01-07", "close": 0.135, "volume": 25000.0}, {"date": "2025-01-08", "close": 0.135, "volume": 57236.0}, {"date": "2025-01-09", "close": 0.14, "volume": 100584.0}, {"date": "2025-01-14", "close": 0.135, "volume": 7000.0}, {"date": "2025-01-15", "close": 0.135, "volume": 40000.0}, {"date": "2025-01-17", "close": 0.135, "volume": 26500.0}, {"date": "2025-01-20", "close": 0.135, "volume": 30000.0}, {"date": "2025-01-21", "close": 0.135, "volume": 100000.0}, {"date": "2025-01-22", "close": 0.135, "volume": 148630.0}, {"date": "2025-01-23", "close": 0.135, "volume": 35000.0}, {"date": "2025-01-24", "close": 0.135, "volume": 91634.0}, {"date": "2025-01-28", "close": 0.135, "volume": 203793.0}, {"date": "2025-01-29", "close": 0.135, "volume": 32447.0}, {"date": "2025-01-30", "close": 0.135, "volume": 65221.0}, {"date": "2025-01-31", "close": 0.135, "volume": 165470.0}, {"date": "2025-02-03", "close": 0.135, "volume": 241009.0}, {"date": "2025-02-04", "close": 0.1325, "volume": 10286.0}, {"date": "2025-02-05", "close": 0.135, "volume": 279557.0}, {"date": "2025-02-06", "close": 0.135, "volume": 20763.0}, {"date": "2025-02-10", "close": 0.125, "volume": 438374.0}, {"date": "2025-02-11", "close": 0.135, "volume": 241788.0}, {"date": "2025-02-12", "close": 0.135, "volume": 250000.0}, {"date": "2025-02-13", "close": 0.135, "volume": 250000.0}, {"date": "2025-02-14", "close": 0.13, "volume": 422040.0}, {"date": "2025-02-17", "close": 0.135, "volume": 422313.0}, {"date": "2025-02-18", "close": 0.135, "volume": 250000.0}, {"date": "2025-02-19", "close": 0.135, "volume": 66416.0}, {"date": "2025-02-20", "close": 0.135, "volume": 250000.0}, {"date": "2025-02-21", "close": 0.13, "volume": 374603.0}, {"date": "2025-02-24", "close": 0.13, "volume": 54129.0}, {"date": "2025-02-25", "close": 0.13, "volume": 3146.0}, {"date": "2025-02-26", "close": 0.13, "volume": 299390.0}, {"date": "2025-02-27", "close": 0.135, "volume": 250000.0}, {"date": "2025-02-28", "close": 0.135, "volume": 317863.0}, {"date": "2025-03-04", "close": 0.13, "volume": 85160.0}, {"date": "2025-03-05", "close": 0.125, "volume": 366685.0}, {"date": "2025-03-06", "close": 0.125, "volume": 990614.0}, {"date": "2025-03-07", "close": 0.125, "volume": 45000.0}, {"date": "2025-03-10", "close": 0.12, "volume": 173546.0}, {"date": "2025-03-11", "close": 0.12, "volume": 150000.0}, {"date": "2025-03-12", "close": 0.12, "volume": 122500.0}, {"date": "2025-03-13", "close": 0.12, "volume": 383628.0}, {"date": "2025-03-14", "close": 0.12, "volume": 29739.0}, {"date": "2025-03-17", "close": 0.12, "volume": 170770.0}, {"date": "2025-03-18", "close": 0.12, "volume": 229069.0}, {"date": "2025-03-20", "close": 0.135, "volume": 569584.0}, {"date": "2025-03-24", "close": 0.135, "volume": 500000.0}, {"date": "2025-03-25", "close": 0.135, "volume": 29500.0}, {"date": "2025-03-26", "close": 0.13, "volume": 223060.0}, {"date": "2025-03-27", "close": 0.125, "volume": 178286.0}, {"date": "2025-03-28", "close": 0.13, "volume": 495974.0}, {"date": "2025-04-01", "close": 0.13, "volume": 227580.0}, {"date": "2025-04-02", "close": 0.13, "volume": 257246.0}, {"date": "2025-04-03", "close": 0.12, "volume": 443546.0}, {"date": "2025-04-04", "close": 0.115, "volume": 347714.0}, {"date": "2025-04-07", "close": 0.105, "volume": 109313.0}, {"date": "2025-04-08", "close": 0.115, "volume": 513637.0}, {"date": "2025-04-09", "close": 0.105, "volume": 51074.0}, {"date": "2025-04-10", "close": 0.105, "volume": 267857.0}, {"date": "2025-04-11", "close": 0.105, "volume": 9000.0}, {"date": "2025-04-14", "close": 0.105, "volume": 48737.0}, {"date": "2025-04-16", "close": 0.11, "volume": 127345.0}, {"date": "2025-04-22", "close": 0.105, "volume": 245445.0}, {"date": "2025-04-23", "close": 0.11, "volume": 144950.0}, {"date": "2025-04-24", "close": 0.11, "volume": 19773.0}, {"date": "2025-04-28", "close": 0.105, "volume": 97181.0}, {"date": "2025-04-29", "close": 0.105, "volume": 476217.0}, {"date": "2025-04-30", "close": 0.105, "volume": 108788.0}, {"date": "2025-05-01", "close": 0.105, "volume": 286501.0}, {"date": "2025-05-02", "close": 0.105, "volume": 646400.0}, {"date": "2025-05-06", "close": 0.11, "volume": 2345.0}, {"date": "2025-05-08", "close": 0.115, "volume": 123242.0}, {"date": "2025-05-09", "close": 0.105, "volume": 132926.0}, {"date": "2025-05-12", "close": 0.11, "volume": 50000.0}, {"date": "2025-05-13", "close": 0.115, "volume": 10336.0}, {"date": "2025-05-14", "close": 0.11, "volume": 1336.0}, {"date": "2025-05-15", "close": 0.11, "volume": 209093.0}, {"date": "2025-05-16", "close": 0.125, "volume": 428146.0}, {"date": "2025-05-20", "close": 0.11, "volume": 47266.0}, {"date": "2025-05-21", "close": 0.115, "volume": 201660.0}, {"date": "2025-05-22", "close": 0.11, "volume": 11621.0}, {"date": "2025-05-23", "close": 0.11, "volume": 166759.0}, {"date": "2025-05-26", "close": 0.11, "volume": 10981.0}, {"date": "2025-05-27", "close": 0.11, "volume": 171794.0}, {"date": "2025-05-28", "close": 0.11, "volume": 61316.0}, {"date": "2025-05-29", "close": 0.115, "volume": 130258.0}, {"date": "2025-05-30", "close": 0.105, "volume": 78335.0}, {"date": "2025-06-02", "close": 0.1, "volume": 322326.0}, {"date": "2025-06-03", "close": 0.1, "volume": 866040.0}, {"date": "2025-06-04", "close": 0.1, "volume": 461810.0}, {"date": "2025-06-05", "close": 0.1, "volume": 17118.0}, {"date": "2025-06-06", "close": 0.099, "volume": 118063.0}, {"date": "2025-06-10", "close": 0.098, "volume": 209681.0}, {"date": "2025-06-11", "close": 0.097, "volume": 338714.0}, {"date": "2025-06-12", "close": 0.1, "volume": 458262.0}, {"date": "2025-06-16", "close": 0.095, "volume": 448542.0}, {"date": "2025-06-17", "close": 0.096, "volume": 72419.0}, {"date": "2025-06-18", "close": 0.094, "volume": 144941.0}, {"date": "2025-06-19", "close": 0.094, "volume": 605053.0}, {"date": "2025-06-20", "close": 0.092, "volume": 341913.0}, {"date": "2025-06-23", "close": 0.092, "volume": 489316.0}, {"date": "2025-06-24", "close": 0.09, "volume": 1118126.0}, {"date": "2025-06-25", "close": 0.093, "volume": 184500.0}, {"date": "2025-06-26", "close": 0.093, "volume": 257510.0}, {"date": "2025-06-27", "close": 0.095, "volume": 322019.0}, {"date": "2025-06-30", "close": 0.095, "volume": 568691.0}, {"date": "2025-07-01", "close": 0.097, "volume": 51510.0}, {"date": "2025-07-02", "close": 0.096, "volume": 133367.0}, {"date": "2025-07-04", "close": 0.098, "volume": 104490.0}, {"date": "2025-07-08", "close": 0.105, "volume": 5000.0}, {"date": "2025-07-10", "close": 0.105, "volume": 35000.0}, {"date": "2025-07-11", "close": 0.105, "volume": 8542.0}, {"date": "2025-07-14", "close": 0.1, "volume": 29990.0}, {"date": "2025-07-15", "close": 0.1, "volume": 200050.0}, {"date": "2025-07-16", "close": 0.1, "volume": 5500.0}, {"date": "2025-07-17", "close": 0.115, "volume": 434051.0}, {"date": "2025-07-18", "close": 0.115, "volume": 291414.0}, {"date": "2025-07-21", "close": 0.12, "volume": 142215.0}, {"date": "2025-07-22", "close": 0.12, "volume": 183000.0}, {"date": "2025-07-23", "close": 0.115, "volume": 83309.0}, {"date": "2025-07-24", "close": 0.12, "volume": 6.0}, {"date": "2025-07-25", "close": 0.115, "volume": 37500.0}, {"date": "2025-07-30", "close": 0.125, "volume": 274895.0}, {"date": "2025-08-01", "close": 0.125, "volume": 160.0}, {"date": "2025-08-04", "close": 0.125, "volume": 104840.0}, {"date": "2025-08-05", "close": 0.135, "volume": 466239.0}, {"date": "2025-08-06", "close": 0.125, "volume": 260226.0}, {"date": "2025-08-07", "close": 0.12, "volume": 262411.0}, {"date": "2025-08-08", "close": 0.12, "volume": 39601.0}, {"date": "2025-08-11", "close": 0.13, "volume": 347078.0}, {"date": "2025-08-12", "close": 0.12, "volume": 20000.0}, {"date": "2025-08-13", "close": 0.12, "volume": 70000.0}, {"date": "2025-08-14", "close": 0.135, "volume": 60004.0}, {"date": "2025-08-15", "close": 0.135, "volume": 235939.0}, {"date": "2025-08-18", "close": 0.135, "volume": 65000.0}, {"date": "2025-08-19", "close": 0.135, "volume": 5000.0}, {"date": "2025-08-20", "close": 0.13, "volume": 238881.0}, {"date": "2025-08-21", "close": 0.13, "volume": 52345.0}, {"date": "2025-08-25", "close": 0.13, "volume": 86427.0}, {"date": "2025-08-26", "close": 0.135, "volume": 79920.0}, {"date": "2025-08-27", "close": 0.135, "volume": 255427.0}, {"date": "2025-08-28", "close": 0.14, "volume": 327000.0}, {"date": "2025-08-29", "close": 0.135, "volume": 303777.0}, {"date": "2025-09-01", "close": 0.135, "volume": 106247.0}, {"date": "2025-09-03", "close": 0.135, "volume": 44931.0}, {"date": "2025-09-08", "close": 0.135, "volume": 24500.0}, {"date": "2025-09-09", "close": 0.135, "volume": 224952.0}, {"date": "2025-09-11", "close": 0.135, "volume": 84839.0}, {"date": "2025-09-16", "close": 0.135, "volume": 186641.0}, {"date": "2025-09-17", "close": 0.135, "volume": 169998.0}, {"date": "2025-09-18", "close": 0.135, "volume": 100000.0}, {"date": "2025-09-19", "close": 0.14, "volume": 5004.0}, {"date": "2025-09-22", "close": 0.1375, "volume": 19863.0}, {"date": "2025-09-23", "close": 0.13, "volume": 1357069.0}, {"date": "2025-09-24", "close": 0.125, "volume": 5399.0}, {"date": "2025-09-25", "close": 0.13, "volume": 133172.0}, {"date": "2025-09-26", "close": 0.135, "volume": 64765.0}, {"date": "2025-09-29", "close": 0.13, "volume": 592576.0}, {"date": "2025-09-30", "close": 0.13, "volume": 231417.0}, {"date": "2025-10-02", "close": 0.13, "volume": 30008.0}, {"date": "2025-10-03", "close": 0.135, "volume": 760495.0}, {"date": "2025-10-06", "close": 0.135, "volume": 100000.0}, {"date": "2025-10-09", "close": 0.1375, "volume": 384807.0}, {"date": "2025-10-10", "close": 0.14, "volume": 42949.0}, {"date": "2025-10-13", "close": 0.135, "volume": 23310.0}, {"date": "2025-10-14", "close": 0.14, "volume": 150000.0}, {"date": "2025-10-15", "close": 0.14, "volume": 239851.0}, {"date": "2025-10-16", "close": 0.14, "volume": 146282.0}, {"date": "2025-10-17", "close": 0.14, "volume": 211351.0}, {"date": "2025-10-20", "close": 0.145, "volume": 4711.0}, {"date": "2025-10-21", "close": 0.14, "volume": 83164.0}, {"date": "2025-10-22", "close": 0.14, "volume": 100000.0}, {"date": "2025-10-23", "close": 0.14, "volume": 101196.0}, {"date": "2025-10-24", "close": 0.14, "volume": 215741.0}, {"date": "2025-10-28", "close": 0.13, "volume": 395961.0}, {"date": "2025-10-30", "close": 0.13, "volume": 583372.0}, {"date": "2025-10-31", "close": 0.13, "volume": 126284.0}, {"date": "2025-11-03", "close": 0.135, "volume": 254681.0}, {"date": "2025-11-04", "close": 0.135, "volume": 496.0}, {"date": "2025-11-05", "close": 0.13, "volume": 561500.0}, {"date": "2025-11-06", "close": 0.13, "volume": 21334.0}, {"date": "2025-11-07", "close": 0.13, "volume": 143004.0}, {"date": "2025-11-10", "close": 0.13, "volume": 501684.0}, {"date": "2025-11-11", "close": 0.115, "volume": 751193.0}, {"date": "2025-11-12", "close": 0.125, "volume": 144517.0}, {"date": "2025-11-13", "close": 0.12, "volume": 5567.0}, {"date": "2025-11-14", "close": 0.12, "volume": 100000.0}, {"date": "2025-11-17", "close": 0.125, "volume": 770925.0}, {"date": "2025-11-18", "close": 0.125, "volume": 1310162.0}, {"date": "2025-11-19", "close": 0.125, "volume": 410632.0}, {"date": "2025-11-20", "close": 0.125, "volume": 304410.0}, {"date": "2025-11-21", "close": 0.125, "volume": 210112.0}, {"date": "2025-11-25", "close": 0.12, "volume": 17643.0}, {"date": "2025-11-26", "close": 0.125, "volume": 208770.0}, {"date": "2025-11-27", "close": 0.125, "volume": 77000.0}, {"date": "2025-11-28", "close": 0.13, "volume": 106871.0}, {"date": "2025-12-01", "close": 0.125, "volume": 250000.0}, {"date": "2025-12-02", "close": 0.125, "volume": 10000.0}, {"date": "2025-12-03", "close": 0.125, "volume": 58384.0}, {"date": "2025-12-04", "close": 0.12, "volume": 183021.0}, {"date": "2025-12-05", "close": 0.115, "volume": 207788.0}, {"date": "2025-12-09", "close": 0.12, "volume": 179375.0}, {"date": "2025-12-10", "close": 0.115, "volume": 54459.0}, {"date": "2025-12-12", "close": 0.125, "volume": 8240.0}, {"date": "2025-12-16", "close": 0.115, "volume": 1408.0}, {"date": "2025-12-17", "close": 0.12, "volume": 99416.0}, {"date": "2025-12-23", "close": 0.12, "volume": 170030.0}, {"date": "2025-12-24", "close": 0.12, "volume": 4000.0}, {"date": "2025-12-29", "close": 0.115, "volume": 126628.0}, {"date": "2025-12-30", "close": 0.12, "volume": 165814.0}, {"date": "2026-01-02", "close": 0.12, "volume": 666227.0}, {"date": "2026-01-06", "close": 0.125, "volume": 217435.0}, {"date": "2026-01-07", "close": 0.125, "volume": 100000.0}, {"date": "2026-01-08", "close": 0.13, "volume": 515000.0}, {"date": "2026-01-12", "close": 0.13, "volume": 20.0}, {"date": "2026-01-13", "close": 0.13, "volume": 38200.0}, {"date": "2026-01-14", "close": 0.125, "volume": 37015.0}, {"date": "2026-01-16", "close": 0.13, "volume": 10000.0}, {"date": "2026-01-20", "close": 0.13, "volume": 20000.0}, {"date": "2026-01-21", "close": 0.13, "volume": 22500.0}, {"date": "2026-01-22", "close": 0.13, "volume": 230379.0}, {"date": "2026-01-23", "close": 0.135, "volume": 859218.0}, {"date": "2026-01-27", "close": 0.13, "volume": 503419.0}, {"date": "2026-01-28", "close": 0.135, "volume": 316734.0}, {"date": "2026-01-29", "close": 0.135, "volume": 45114.0}, {"date": "2026-01-30", "close": 0.13, "volume": 364858.0}, {"date": "2026-02-02", "close": 0.13, "volume": 366581.0}, {"date": "2026-02-03", "close": 0.135, "volume": 561543.0}, {"date": "2026-02-04", "close": 0.13, "volume": 573423.0}, {"date": "2026-02-05", "close": 0.13, "volume": 720000.0}, {"date": "2026-02-06", "close": 0.13, "volume": 160198.0}, {"date": "2026-02-09", "close": 0.13, "volume": 146312.0}, {"date": "2026-02-10", "close": 0.13, "volume": 201600.0}, {"date": "2026-02-11", "close": 0.13, "volume": 459841.0}, {"date": "2026-02-12", "close": 0.125, "volume": 474456.0}, {"date": "2026-02-13", "close": 0.125, "volume": 111833.0}, {"date": "2026-02-16", "close": 0.13, "volume": 267000.0}, {"date": "2026-02-17", "close": 0.125, "volume": 205011.0}, {"date": "2026-02-19", "close": 0.125, "volume": 90000.0}, {"date": "2026-02-20", "close": 0.13, "volume": 161341.0}, {"date": "2026-02-23", "close": 0.13, "volume": 295978.0}, {"date": "2026-02-24", "close": 0.12, "volume": 372943.0}, {"date": "2026-02-26", "close": 0.125, "volume": 88901.0}, {"date": "2026-02-27", "close": 0.125, "volume": 346.0}, {"date": "2026-03-03", "close": 0.125, "volume": 165106.0}, {"date": "2026-03-04", "close": 0.125, "volume": 5405.0}, {"date": "2026-03-05", "close": 0.125, "volume": 558.0}, {"date": "2026-03-09", "close": 0.12, "volume": 35275.0}, {"date": "2026-03-11", "close": 0.125, "volume": 24241.0}, {"date": "2026-03-12", "close": 0.125, "volume": 250063.0}, {"date": "2026-03-13", "close": 0.125, "volume": 500000.0}, {"date": "2026-03-17", "close": 0.125, "volume": 238195.0}, {"date": "2026-03-18", "close": 0.125, "volume": 158.0}, {"date": "2026-03-20", "close": 0.12, "volume": 377224.0}, {"date": "2026-03-23", "close": 0.105, "volume": 190249.0}, {"date": "2026-03-24", "close": 0.105, "volume": 5175.0}, {"date": "2026-03-30", "close": 0.11, "volume": 35000.0}, {"date": "2026-03-31", "close": 0.11, "volume": 16000.0}, {"date": "2026-04-01", "close": 0.11, "volume": 19928.0}, {"date": "2026-04-07", "close": 0.105, "volume": 123908.0}, {"date": "2026-04-08", "close": 0.11, "volume": 561626.0}, {"date": "2026-04-10", "close": 0.105, "volume": 1023425.0}, {"date": "2026-04-13", "close": 0.099, "volume": 817303.0}, {"date": "2026-04-14", "close": 0.097, "volume": 618691.0}, {"date": "2026-04-15", "close": 0.1, "volume": 225716.0}, {"date": "2026-04-17", "close": 0.099, "volume": 2307.0}, {"date": "2026-04-20", "close": 0.1, "volume": 513242.0}, {"date": "2026-04-21", "close": 0.1025, "volume": 110000.0}, {"date": "2026-04-24", "close": 0.095, "volume": 993215.0}, {"date": "2026-04-27", "close": 0.098, "volume": 233112.0}, {"date": "2026-04-30", "close": 0.098, "volume": 291142.0}, {"date": "2026-05-05", "close": 0.096, "volume": 430000.0}, {"date": "2026-05-06", "close": 0.097, "volume": 57782.0}, {"date": "2026-05-07", "close": 0.097, "volume": 107048.0}, {"date": "2026-05-08", "close": 0.096, "volume": 451463.0}, {"date": "2026-05-11", "close": 0.095, "volume": 8313.0}, {"date": "2026-05-12", "close": 0.095, "volume": 81306.0}, {"date": "2026-05-13", "close": 0.094, "volume": 124553.0}, {"date": "2026-05-14", "close": 0.095, "volume": 60000.0}, {"date": "2026-05-18", "close": 0.094, "volume": 16208.0}, {"date": "2026-05-19", "close": 0.095, "volume": 50000.0}, {"date": "2026-05-20", "close": 0.095, "volume": 50000.0}, {"date": "2026-05-21", "close": 0.097, "volume": 1285.0}, {"date": "2026-05-25", "close": 0.094, "volume": 325000.0}, {"date": "2026-05-26", "close": 0.096, "volume": 531895.0}, {"date": "2026-05-27", "close": 0.096, "volume": 305960.0}, {"date": "2026-05-28", "close": 0.0945, "volume": 302474.0}, {"date": "2026-05-29", "close": 0.093, "volume": 52507.0}, {"date": "2026-06-01", "close": 0.093, "volume": 324675.0}, {"date": "2026-06-02", "close": 0.093, "volume": 238829.0}, {"date": "2026-06-03", "close": 0.091, "volume": 584927.0}, {"date": "2026-06-04", "close": 0.09, "volume": 253816.0}, {"date": "2026-06-05", "close": 0.09, "volume": 333339.0}, {"date": "2026-06-09", "close": 0.09, "volume": 80000.0}, {"date": "2026-06-10", "close": 0.093, "volume": 143700.0}, {"date": "2026-06-11", "close": 0.09, "volume": 1000000.0}, {"date": "2026-06-12", "close": 0.09, "volume": 33413.0}, {"date": "2026-06-15", "close": 0.09, "volume": 240000.0}, {"date": "2026-06-16", "close": 0.091, "volume": 373721.0}, {"date": "2026-06-17", "close": 0.093, "volume": 103292.0}, {"date": "2026-06-18", "close": 0.092, "volume": 267436.0}, {"date": "2026-06-19", "close": 0.09, "volume": 798992.0}, {"date": "2026-06-22", "close": 0.091, "volume": 1170302.0}, {"date": "2026-06-23", "close": 0.09, "volume": 73936.0}, {"date": "2026-06-24", "close": 0.09, "volume": 1762842.0}, {"date": "2026-06-26", "close": 0.09, "volume": 157222.0}, {"date": "2026-06-29", "close": 0.09, "volume": 500000.0}, {"date": "2026-06-30", "close": 0.09, "volume": 252882.0}, {"date": "2026-07-01", "close": 0.092, "volume": 365000.0}, {"date": "2026-07-02", "close": 0.092, "volume": 10000.0}, {"date": "2026-07-07", "close": 0.095, "volume": 9000.0}, {"date": "2026-07-09", "close": 0.0965, "volume": 35273.0}, {"date": "2026-07-13", "close": 0.098, "volume": 3321.0}, {"date": "2026-07-16", "close": 0.092, "volume": 48983.0}, {"date": "2026-07-17", "close": 0.094, "volume": 431192.0}, {"date": "2026-07-20", "close": 0.095, "volume": 27000.0}, {"date": "2026-07-21", "close": 0.095, "volume": 275783.0}, {"date": "2026-07-23", "close": 0.095, "volume": 310000.0}, {"date": "2026-07-24", "close": 0.095, "volume": 60000.0}, {"date": "2026-07-30", "close": 0.095, "volume": 500000.0}, {"date": "2026-08-03", "close": 0.105, "volume": 80000.0}, {"date": "2026-08-04", "close": 0.1, "volume": 41530.0}, {"date": "2026-08-05", "close": 0.1, "volume": 2966.0}, {"date": "2026-08-06", "close": 0.096, "volume": 13234.0}, {"date": "2026-08-07", "close": 0.09, "volume": 66330.0}, {"date": "2026-08-10", "close": 0.09, "volume": 100000.0}, {"date": "2026-08-11", "close": 0.094, "volume": 8334.0}, {"date": "2026-08-13", "close": 0.098, "volume": 235715.0}, {"date": "2026-08-14", "close": 0.099, "volume": 155694.0}, {"date": "2026-08-17", "close": 0.097, "volume": 1317.0}, {"date": "2026-08-18", "close": 0.098, "volume": 332280.0}, {"date": "2026-08-19", "close": 0.099, "volume": 5963.0}, {"date": "2026-08-20", "close": 0.099, "volume": 124133.0}, {"date": "2026-08-24", "close": 0.1, "volume": 342414.0}, {"date": "2026-08-26", "close": 0.105, "volume": 87347.0}, {"date": "2026-08-27", "close": 0.105, "volume": 736198.0}, {"date": "2026-08-28", "close": 0.105, "volume": 290373.0}, {"date": "2026-08-31", "close": 0.105, "volume": 334272.0}, {"date": "2026-09-01", "close": 0.1, "volume": 468523.0}, {"date": "2026-09-02", "close": 0.1, "volume": 260000.0}, {"date": "2026-09-03", "close": 0.105, "volume": 250000.0}, {"date": "2026-09-04", "close": 0.105, "volume": 485697.0}, {"date": "2026-09-07", "close": 0.105, "volume": 200000.0}], "refreshing": true}