{"ticker": "TTM", "overview": {"name": "Titan Minerals Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "TTM", "has_prices": true, "as_of": "2026-09-07", "last": 0.605, "prev_close": 0.645, "change": -0.040000000000000036, "change_pct": -0.06201550387596905, "session_volume": 412079.0, "vwap_5": 0.6249725870386265, "vwap_20": 0.6667527870828113, "vwap_60": 0.663581510956462, "vwap_250": 0.7756078900440915, "high_52w": 1.16, "low_52w": 0.535, "avg_volume_20": 283284.55, "sessions": 400, "market_cap": {"value": 172809927.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASXSH-03103050", "src": "ASX", "ticker": "TTM", "cik": "", "company": "Titan Minerals Limited", "company_raw": "Titan Minerals Limited", "who": "UBS Group AG and its related bodies corporate", "who_key": "UBS Group AG and its related bodies corporate", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "UBS Group AG and its related bodies corporate crosses the line: 5.45% of TTM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03103050", "trade_date": "2026-06-19", "timestamp": "2026-06-19", "mins": 196724}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "UBS Group AG and its related bodies corporate", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-30", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03105770-6A1331669", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "UBS Group AG and its related bodies corporate", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.45, "notice_date": "2026-06-23", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03103050-6A1330647", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "CB and IB", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-06-02", "source_url": "https://www.marketindex.com.au/asx/ttm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "AH and MC", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-04-08", "source_url": "https://www.marketindex.com.au/asx/ttm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Alc", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-02-10", "source_url": "https://www.marketindex.com.au/asx/ttm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Kevin Puil", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-04-23", "source_url": "https://www.marketindex.com.au/asx/ttm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ap ALC RW", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-12-04", "source_url": "https://www.marketindex.com.au/asx/ttm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ashley Pattison", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-01-04", "source_url": "https://www.marketindex.com.au/asx/ttm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Chris Chalwell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2012-03-29", "source_url": "https://www.marketindex.com.au/asx/ttm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Christopher Chalwell", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2012-03-12", "source_url": "https://www.marketindex.com.au/asx/ttm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ashley Pattison", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2011-05-26", "source_url": "https://www.marketindex.com.au/asx/ttm", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-30", "source_url": "https://www.marketindex.com.au/asx/ttm", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-23", "source_url": "https://www.marketindex.com.au/asx/ttm", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-02", "source_url": "https://www.marketindex.com.au/asx/ttm", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-27", "source_url": "https://www.marketindex.com.au/asx/ttm", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-02", "source_url": "https://www.marketindex.com.au/asx/ttm", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-20", "source_url": "https://www.marketindex.com.au/asx/ttm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-30", "source_url": "https://www.marketindex.com.au/asx/ttm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-06", "source_url": "https://www.marketindex.com.au/asx/ttm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-27", "source_url": "https://www.marketindex.com.au/asx/ttm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-27", "source_url": "https://www.marketindex.com.au/asx/ttm", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-13", "source_url": "https://www.marketindex.com.au/asx/ttm", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-25", "source_url": "https://www.marketindex.com.au/asx/ttm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-22", "source_url": "https://www.marketindex.com.au/asx/ttm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-22", "source_url": "https://www.marketindex.com.au/asx/ttm", "needs_ocr": 0}], "directors": [{"name": "Christopher Chalwell", "first_seen": "2012-03-12", "last_seen": "2012-03-12", "status": "past", "notices": 1}, {"name": "Chris Chalwell", "first_seen": "2012-03-29", "last_seen": "2012-03-29", "status": "past", "notices": 1}, {"name": "Ashley Pattison", "first_seen": "2011-05-26", "last_seen": "2013-01-04", "status": "past", "notices": 2}, {"name": "Ap ALC RW", "first_seen": "2013-12-04", "last_seen": "2013-12-04", "status": "past", "notices": 1}, {"name": "Kevin Puil", "first_seen": "2014-04-23", "last_seen": "2014-04-23", "status": "past", "notices": 1}, {"name": "Alc", "first_seen": "2015-02-10", "last_seen": "2015-02-10", "status": "past", "notices": 1}, {"name": "AH and MC", "first_seen": "2015-04-08", "last_seen": "2015-04-08", "status": "past", "notices": 1}, {"name": "CB and IB", "first_seen": "2015-06-02", "last_seen": "2015-06-02", "status": "past", "notices": 1}], "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": "Asx Announcement", "title": "Trading Halt", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156951-6A1353225"}, {"date": "2026-11-01", "form": "Company Administration", "title": "CEO Remuneration Update", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156935-6A1353210"}, {"date": "2026-11-01", "form": "Issued Capital", "title": "Notification regarding unquoted securities - TTM", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156934-6A1353214"}, {"date": "2026-10-30", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156355-6A1352928"}, {"date": "2026-10-27", "form": "Periodic Reports", "title": "Investor Presentation - IMARC", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153645-6A1351623"}], "performance": {"ticker": "TTM", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2006-11-15", "close": 10080.71463, "volume": 53.0}, {"date": "2006-11-16", "close": 9738.99549, "volume": 41.0}, {"date": "2006-11-17", "close": 10080.71463, "volume": 13.0}, {"date": "2006-11-20", "close": 9909.85506, "volume": 31.0}, {"date": "2006-11-21", "close": 10080.71463, "volume": 34.0}, {"date": "2006-11-22", "close": 10593.29334, "volume": 26.0}, {"date": "2006-11-23", "close": 11618.45076, "volume": 49.0}, {"date": "2006-11-24", "close": 11618.45076, "volume": 31.0}, {"date": "2006-11-27", "close": 12643.60818, "volume": 36.0}, {"date": "2006-11-28", "close": 12131.02947, "volume": 19.0}, {"date": "2006-11-29", "close": 11447.59119, "volume": 21.0}, {"date": "2006-11-30", "close": 11618.45076, "volume": 17.0}, {"date": "2006-12-01", "close": 11276.73162, "volume": 14.0}, {"date": "2006-12-04", "close": 11276.73162, "volume": 6.0}, {"date": "2006-12-05", "close": 11105.87205, "volume": 22.0}, {"date": "2006-12-06", "close": 11447.59119, "volume": 6.0}, {"date": "2006-12-07", "close": 11105.87205, "volume": 13.0}, {"date": "2006-12-08", "close": 10935.01248, "volume": 10.0}, {"date": "2006-12-11", "close": 10935.01248, "volume": 22.0}, {"date": "2006-12-12", "close": 10593.29334, "volume": 6.0}, {"date": "2006-12-13", "close": 10935.01248, "volume": 7.0}, {"date": "2006-12-14", "close": 10422.43377, "volume": 6.0}, {"date": "2006-12-15", "close": 10935.01248, "volume": 17.0}, {"date": "2006-12-18", "close": 10935.01248, "volume": 7.0}, {"date": "2006-12-19", "close": 11276.73162, "volume": 3.0}, {"date": "2006-12-20", "close": 10935.01248, "volume": 4.0}, {"date": "2006-12-21", "close": 10764.15291, "volume": 12.0}, {"date": "2006-12-22", "close": 10935.01248, "volume": 6.0}, {"date": "2006-12-27", "close": 11447.59119, "volume": 5.0}, {"date": "2006-12-28", "close": 11789.31033, "volume": 7.0}, {"date": "2006-12-29", "close": 12301.88904, "volume": 12.0}, {"date": "2007-01-02", "close": 11789.31033, "volume": 2.0}, {"date": "2007-01-03", "close": 10935.01248, "volume": 4.0}, {"date": "2007-01-05", "close": 11618.45076, "volume": 3.0}, {"date": "2007-01-08", "close": 11105.87205, "volume": 6.0}, {"date": "2007-01-09", "close": 10935.01248, "volume": 5.0}, {"date": "2007-01-10", "close": 10935.01248, "volume": 13.0}, {"date": "2007-01-11", "close": 10764.15291, "volume": 8.0}, {"date": "2007-01-12", "close": 10935.01248, "volume": 3.0}, {"date": "2007-01-15", "close": 10593.29334, "volume": 11.0}, {"date": "2007-01-16", "close": 10593.29334, "volume": 5.0}, {"date": "2007-01-17", "close": 10593.29334, "volume": 4.0}, {"date": "2007-01-18", "close": 10593.29334, "volume": 6.0}, {"date": "2007-01-19", "close": 10251.5742, "volume": 6.0}, {"date": "2007-01-22", "close": 10251.5742, "volume": 6.0}, {"date": "2007-01-23", "close": 9738.99549, "volume": 2.0}, {"date": "2007-01-24", "close": 10080.71463, "volume": 3.0}, {"date": "2007-01-25", "close": 10422.43377, "volume": 3.0}, {"date": "2007-01-29", "close": 10251.5742, "volume": 5.0}, {"date": "2007-01-30", "close": 10251.5742, "volume": 0.0}, {"date": "2007-01-31", "close": 10251.5742, "volume": 6.0}, {"date": "2007-02-01", "close": 10251.5742, "volume": 6.0}, {"date": "2007-02-02", "close": 9226.41678, "volume": 15.0}, {"date": "2007-02-05", "close": 9226.41678, "volume": 6.0}, {"date": "2007-02-06", "close": 9738.99549, "volume": 4.0}, {"date": "2007-02-07", "close": 9568.13592, "volume": 2.0}, {"date": "2007-02-08", "close": 9568.13592, "volume": 1.0}, {"date": "2007-02-09", "close": 9226.41678, "volume": 17.0}, {"date": "2007-02-12", "close": 10080.71463, "volume": 35.0}, {"date": "2007-02-13", "close": 9397.27635, "volume": 35.0}, {"date": "2007-02-14", "close": 9909.85506, "volume": 4.0}, {"date": "2007-02-15", "close": 10251.5742, "volume": 11.0}, {"date": "2007-02-16", "close": 10080.71463, "volume": 2.0}, {"date": "2007-02-19", "close": 9909.85506, "volume": 3.0}, {"date": "2007-02-20", "close": 9738.99549, "volume": 0.0}, {"date": "2007-02-21", "close": 9226.41678, "volume": 9.0}, {"date": "2007-02-22", "close": 9226.41678, "volume": 4.0}, {"date": "2007-02-23", "close": 9397.27635, "volume": 3.0}, {"date": "2007-02-26", "close": 9055.55721, "volume": 2.0}, {"date": "2007-02-27", "close": 9397.27635, "volume": 5.0}, {"date": "2007-02-28", "close": 8884.69764, "volume": 11.0}, {"date": "2007-03-01", "close": 9226.41678, "volume": 12.0}, {"date": "2007-03-02", "close": 9226.41678, "volume": 6.0}, {"date": "2007-03-05", "close": 9226.41678, "volume": 5.0}, {"date": "2007-03-06", "close": 9226.41678, "volume": 2.0}, {"date": "2007-03-07", "close": 9226.41678, "volume": 4.0}, {"date": "2007-03-08", "close": 9226.41678, "volume": 25.0}, {"date": "2007-03-09", "close": 9055.55721, "volume": 0.0}, {"date": "2007-03-12", "close": 9909.85506, "volume": 7.0}, {"date": "2007-03-13", "close": 10080.71463, "volume": 9.0}, {"date": "2007-03-14", "close": 9568.13592, "volume": 9.0}, {"date": "2007-03-15", "close": 9738.99549, "volume": 7.0}, {"date": "2007-03-16", "close": 10251.5742, "volume": 12.0}, {"date": "2007-03-19", "close": 11960.1699, "volume": 77.0}, {"date": "2007-03-20", "close": 10422.43377, "volume": 10.0}, {"date": "2007-03-21", "close": 10080.71463, "volume": 15.0}, {"date": "2007-03-22", "close": 10422.43377, "volume": 1.0}, {"date": "2007-03-23", "close": 11105.87205, "volume": 21.0}, {"date": "2007-03-26", "close": 11105.87205, "volume": 4.0}, {"date": "2007-03-27", "close": 11276.73162, "volume": 14.0}, {"date": "2007-03-28", "close": 11618.45076, "volume": 4.0}, {"date": "2007-03-29", "close": 11447.59119, "volume": 28.0}, {"date": "2007-03-30", "close": 11276.73162, "volume": 6.0}, {"date": "2007-04-02", "close": 11618.45076, "volume": 6.0}, {"date": "2007-04-03", "close": 11447.59119, "volume": 2.0}, {"date": "2007-04-04", "close": 11960.1699, "volume": 2.0}, {"date": "2007-04-05", "close": 11276.73162, "volume": 0.0}, {"date": "2007-04-10", "close": 12131.02947, "volume": 16.0}, {"date": "2007-04-11", "close": 12131.02947, "volume": 5.0}, {"date": "2007-04-12", "close": 11960.1699, "volume": 7.0}, {"date": "2007-04-13", "close": 12472.74861, "volume": 9.0}, {"date": "2007-04-16", "close": 13327.04646, "volume": 12.0}, {"date": "2007-04-17", "close": 13327.04646, "volume": 15.0}, {"date": "2007-04-18", "close": 14352.20388, "volume": 20.0}, {"date": "2007-04-19", "close": 15377.3613, "volume": 28.0}, {"date": "2007-04-20", "close": 14864.78259, "volume": 17.0}, {"date": "2007-04-23", "close": 15548.22087, "volume": 14.0}, {"date": "2007-04-24", "close": 15719.08044, "volume": 9.0}, {"date": "2007-04-26", "close": 16573.37829, "volume": 15.0}, {"date": "2007-04-27", "close": 16402.51872, "volume": 11.0}, {"date": "2007-04-30", "close": 15548.22087, "volume": 8.0}, {"date": "2007-05-01", "close": 15377.3613, "volume": 7.0}, {"date": "2007-05-02", "close": 15206.50173, "volume": 2.0}, {"date": "2007-05-03", "close": 15377.3613, "volume": 15.0}, {"date": "2007-05-04", "close": 15377.3613, "volume": 6.0}, {"date": "2007-05-07", "close": 16060.79958, "volume": 10.0}, {"date": "2007-05-08", "close": 16402.51872, "volume": 3.0}, {"date": "2007-05-09", "close": 15889.94001, "volume": 4.0}, {"date": "2007-05-10", "close": 16231.65915, "volume": 3.0}, {"date": "2007-05-11", "close": 15035.64216, "volume": 18.0}, {"date": "2007-05-14", "close": 15035.64216, "volume": 13.0}, {"date": "2007-05-15", "close": 14864.78259, "volume": 10.0}, {"date": "2007-05-16", "close": 15377.3613, "volume": 14.0}, {"date": "2007-05-17", "close": 15719.08044, "volume": 10.0}, {"date": "2007-05-18", "close": 15377.3613, "volume": 10.0}, {"date": "2007-05-21", "close": 15035.64216, "volume": 10.0}, {"date": "2007-05-22", "close": 15719.08044, "volume": 4.0}, {"date": "2007-05-23", "close": 15035.64216, "volume": 4.0}, {"date": "2007-05-24", "close": 15377.3613, "volume": 5.0}, {"date": "2007-05-25", "close": 14693.92302, "volume": 2.0}, {"date": "2007-05-28", "close": 15035.64216, "volume": 2.0}, {"date": "2007-05-29", "close": 15377.3613, "volume": 7.0}, {"date": "2007-05-30", "close": 15548.22087, "volume": 10.0}, {"date": "2007-05-31", "close": 15035.64216, "volume": 2.0}, {"date": "2007-06-01", "close": 15377.3613, "volume": 2.0}, {"date": "2007-06-04", "close": 15035.64216, "volume": 4.0}, {"date": "2007-06-05", "close": 15206.50173, "volume": 3.0}, {"date": "2007-06-06", "close": 16060.79958, "volume": 7.0}, {"date": "2007-06-07", "close": 15206.50173, "volume": 3.0}, {"date": "2007-06-08", "close": 14864.78259, "volume": 5.0}, {"date": "2007-06-12", "close": 15035.64216, "volume": 5.0}, {"date": "2007-06-13", "close": 15377.3613, "volume": 5.0}, {"date": "2007-06-14", "close": 15377.3613, "volume": 6.0}, {"date": "2007-06-15", "close": 15035.64216, "volume": 1.0}, {"date": "2007-06-18", "close": 15719.08044, "volume": 1.0}, {"date": "2007-06-19", "close": 15377.3613, "volume": 4.0}, {"date": "2007-06-20", "close": 16231.65915, "volume": 7.0}, {"date": "2007-06-21", "close": 16231.65915, "volume": 3.0}, {"date": "2007-06-22", "close": 17769.39528, "volume": 15.0}, {"date": "2007-06-25", "close": 22211.7441, "volume": 20.0}, {"date": "2007-06-26", "close": 21699.16539, "volume": 9.0}, {"date": "2007-06-27", "close": 19819.71012, "volume": 4.0}, {"date": "2007-06-28", "close": 19819.71012, "volume": 3.0}, {"date": "2007-06-29", "close": 19819.71012, "volume": 4.0}, {"date": "2007-07-02", "close": 17769.39528, "volume": 2.0}, {"date": "2007-07-03", "close": 18623.69313, "volume": 6.0}, {"date": "2007-07-04", "close": 19136.27184, "volume": 2.0}, {"date": "2007-07-05", "close": 19648.85055, "volume": 3.0}, {"date": "2007-07-06", "close": 19819.71012, "volume": 10.0}, {"date": "2007-07-09", "close": 19307.13141, "volume": 10.0}, {"date": "2007-07-10", "close": 19819.71012, "volume": 4.0}, {"date": "2007-07-11", "close": 19819.71012, "volume": 8.0}, {"date": "2007-07-12", "close": 19648.85055, "volume": 2.0}, {"date": "2007-07-13", "close": 19136.27184, "volume": 2.0}, {"date": "2007-07-16", "close": 19819.71012, "volume": 6.0}, {"date": "2007-07-18", "close": 18452.83356, "volume": 6.0}, {"date": "2007-07-19", "close": 22211.7441, "volume": 26.0}, {"date": "2007-07-20", "close": 21528.30582, "volume": 23.0}, {"date": "2007-07-23", "close": 22211.7441, "volume": 4.0}, {"date": "2007-07-24", "close": 22553.46324, "volume": 4.0}, {"date": "2007-07-25", "close": 22211.7441, "volume": 13.0}, {"date": "2007-07-26", "close": 23066.04195, "volume": 16.0}, {"date": "2007-07-27", "close": 21528.30582, "volume": 11.0}, {"date": "2007-07-30", "close": 22724.32281, "volume": 31.0}, {"date": "2007-07-31", "close": 20844.86754, "volume": 12.0}, {"date": "2007-08-01", "close": 20503.1484, "volume": 13.0}, {"date": "2007-08-02", "close": 19819.71012, "volume": 5.0}, {"date": "2007-08-03", "close": 18794.5527, "volume": 4.0}, {"date": "2007-08-06", "close": 17940.25485, "volume": 13.0}, {"date": "2007-08-07", "close": 19819.71012, "volume": 10.0}, {"date": "2007-08-08", "close": 20674.00797, "volume": 4.0}, {"date": "2007-08-09", "close": 20844.86754, "volume": 4.0}, {"date": "2007-08-10", "close": 20161.42926, "volume": 6.0}, {"date": "2007-08-13", "close": 19819.71012, "volume": 5.0}, {"date": "2007-08-14", "close": 19477.99098, "volume": 7.0}, {"date": "2007-08-15", "close": 16060.79958, "volume": 27.0}, {"date": "2007-08-16", "close": 15035.64216, "volume": 23.0}, {"date": "2007-08-17", "close": 16573.37829, "volume": 12.0}, {"date": "2007-08-20", "close": 17256.81657, "volume": 18.0}, {"date": "2007-08-21", "close": 16744.23786, "volume": 5.0}, {"date": "2007-08-22", "close": 16402.51872, "volume": 6.0}, {"date": "2007-08-23", "close": 16915.09743, "volume": 5.0}, {"date": "2007-08-24", "close": 17085.957, "volume": 4.0}, {"date": "2007-08-27", "close": 17256.81657, "volume": 1.0}, {"date": "2007-08-28", "close": 17085.957, "volume": 2.0}, {"date": "2007-08-29", "close": 16060.79958, "volume": 6.0}, {"date": "2007-08-30", "close": 17085.957, "volume": 4.0}, {"date": "2007-08-31", "close": 17085.957, "volume": 1.0}, {"date": "2007-09-03", "close": 17085.957, "volume": 19.0}, {"date": "2007-09-04", "close": 16573.37829, "volume": 11.0}, {"date": "2007-09-05", "close": 16573.37829, "volume": 8.0}, {"date": "2007-09-06", "close": 17085.957, "volume": 23.0}, {"date": "2007-09-07", "close": 18111.11442, "volume": 16.0}, {"date": "2007-09-10", "close": 18794.5527, "volume": 22.0}, {"date": "2007-09-11", "close": 18623.69313, "volume": 12.0}, {"date": "2007-09-12", "close": 19307.13141, "volume": 12.0}, {"date": "2007-09-13", "close": 21699.16539, "volume": 38.0}, {"date": "2007-09-14", "close": 21015.72711, "volume": 11.0}, {"date": "2007-09-17", "close": 20503.1484, "volume": 8.0}, {"date": "2007-09-18", "close": 20503.1484, "volume": 4.0}, {"date": "2007-09-19", "close": 20503.1484, "volume": 37.0}, {"date": "2007-09-20", "close": 19819.71012, "volume": 10.0}, {"date": "2007-09-21", "close": 21357.44625, "volume": 16.0}, {"date": "2007-09-24", "close": 21870.02496, "volume": 17.0}, {"date": "2007-09-25", "close": 22211.7441, "volume": 15.0}, {"date": "2007-09-26", "close": 22895.18238, "volume": 6.0}, {"date": "2007-09-27", "close": 24262.05894, "volume": 21.0}, {"date": "2007-09-28", "close": 25116.35679, "volume": 20.0}, {"date": "2007-10-01", "close": 24945.49722, "volume": 12.0}, {"date": "2007-10-02", "close": 23920.3398, "volume": 13.0}, {"date": "2007-10-03", "close": 24603.77808, "volume": 6.0}, {"date": "2007-10-04", "close": 23920.3398, "volume": 8.0}, {"date": "2007-10-05", "close": 23920.3398, "volume": 7.0}, {"date": "2007-10-08", "close": 24945.49722, "volume": 8.0}, {"date": "2007-10-09", "close": 25458.07593, "volume": 16.0}, {"date": "2007-10-10", "close": 25458.07593, "volume": 10.0}, {"date": "2007-10-11", "close": 25628.9355, "volume": 4.0}, {"date": "2007-10-12", "close": 24945.49722, "volume": 2.0}, {"date": "2007-10-15", "close": 26995.81206, "volume": 13.0}, {"date": "2007-10-16", "close": 29216.98647, "volume": 29.0}, {"date": "2007-10-17", "close": 29216.98647, "volume": 24.0}, {"date": "2007-10-18", "close": 31267.30131, "volume": 30.0}, {"date": "2007-10-19", "close": 30754.7226, "volume": 27.0}, {"date": "2007-10-22", "close": 29387.84604, "volume": 6.0}, {"date": "2007-10-23", "close": 28362.68862, "volume": 8.0}, {"date": "2007-10-24", "close": 27337.5312, "volume": 23.0}, {"date": "2007-10-25", "close": 27166.67163, "volume": 30.0}, {"date": "2007-10-26", "close": 28020.96948, "volume": 6.0}, {"date": "2007-10-29", "close": 28533.54819, "volume": 16.0}, {"date": "2007-10-30", "close": 28362.68862, "volume": 4.0}, {"date": "2007-10-31", "close": 28191.82905, "volume": 4.0}, {"date": "2007-11-01", "close": 28704.40776, "volume": 11.0}, {"date": "2007-11-02", "close": 28362.68862, "volume": 5.0}, {"date": "2007-11-05", "close": 27679.25034, "volume": 18.0}, {"date": "2007-11-06", "close": 28020.96948, "volume": 2.0}, {"date": "2007-11-07", "close": 28875.26733, "volume": 7.0}, {"date": "2007-11-08", "close": 28191.82905, "volume": 6.0}, {"date": "2007-11-09", "close": 27850.10991, "volume": 9.0}, {"date": "2007-11-12", "close": 25628.9355, "volume": 11.0}, {"date": "2007-11-13", "close": 25116.35679, "volume": 12.0}, {"date": "2007-11-14", "close": 25628.9355, "volume": 3.0}, {"date": "2007-11-15", "close": 26995.81206, "volume": 4.0}, {"date": "2007-11-16", "close": 25116.35679, "volume": 5.0}, {"date": "2007-11-19", "close": 24432.91851, "volume": 8.0}, {"date": "2007-11-20", "close": 23920.3398, "volume": 4.0}, {"date": "2007-11-21", "close": 24262.05894, "volume": 5.0}, {"date": "2007-11-22", "close": 23236.90152, "volume": 4.0}, {"date": "2007-11-23", "close": 22382.60367, "volume": 7.0}, {"date": "2007-11-26", "close": 23920.3398, "volume": 7.0}, {"date": "2007-11-27", "close": 24262.05894, "volume": 8.0}, {"date": "2007-11-28", "close": 24091.19937, "volume": 2.0}, {"date": "2007-11-29", "close": 24774.63765, "volume": 6.0}, {"date": "2007-11-30", "close": 25628.9355, "volume": 17.0}, {"date": "2007-12-03", "close": 25799.79507, "volume": 2.0}, {"date": "2007-12-04", "close": 25970.65464, "volume": 6.0}, {"date": "2007-12-05", "close": 26824.95249, "volume": 4.0}, {"date": "2007-12-06", "close": 27679.25034, "volume": 29.0}, {"date": "2007-12-07", "close": 28362.68862, "volume": 11.0}, {"date": "2007-12-10", "close": 27679.25034, "volume": 7.0}, {"date": "2007-12-11", "close": 27679.25034, "volume": 10.0}, {"date": "2007-12-12", "close": 27337.5312, "volume": 1.0}, {"date": "2007-12-13", "close": 26995.81206, "volume": 2.0}, {"date": "2007-12-14", "close": 26995.81206, "volume": 3.0}, {"date": "2007-12-17", "close": 25970.65464, "volume": 4.0}, {"date": "2007-12-18", "close": 24774.63765, "volume": 11.0}, {"date": "2007-12-19", "close": 24774.63765, "volume": 4.0}, {"date": "2007-12-20", "close": 25628.9355, "volume": 2.0}, {"date": "2007-12-21", "close": 23749.48023, "volume": 2.0}, {"date": "2007-12-24", "close": 24945.49722, "volume": 4.0}, {"date": "2007-12-27", "close": 26995.81206, "volume": 4.0}, {"date": "2007-12-28", "close": 26995.81206, "volume": 2.0}, {"date": "2007-12-31", "close": 29729.56518, "volume": 19.0}, {"date": "2008-01-02", "close": 29558.70561, "volume": 4.0}, {"date": "2008-01-03", "close": 29046.1269, "volume": 9.0}, {"date": "2008-01-04", "close": 29046.1269, "volume": 5.0}, {"date": "2008-01-07", "close": 27679.25034, "volume": 7.0}, {"date": "2008-01-08", "close": 26995.81206, "volume": 2.0}, {"date": "2008-01-09", "close": 27679.25034, "volume": 4.0}, {"date": "2008-01-10", "close": 26995.81206, "volume": 2.0}, {"date": "2008-01-11", "close": 26824.95249, "volume": 5.0}, {"date": "2008-01-14", "close": 25458.07593, "volume": 0.0}, {"date": "2008-01-15", "close": 26995.81206, "volume": 5.0}, {"date": "2008-01-16", "close": 25116.35679, "volume": 5.0}, {"date": "2008-01-17", "close": 24774.63765, "volume": 5.0}, {"date": "2008-01-18", "close": 23236.90152, "volume": 11.0}, {"date": "2008-01-21", "close": 23407.76109, "volume": 6.0}, {"date": "2008-01-22", "close": 20503.1484, "volume": 24.0}, {"date": "2008-01-23", "close": 22895.18238, "volume": 9.0}, {"date": "2008-01-24", "close": 22211.7441, "volume": 5.0}, {"date": "2008-01-25", "close": 23920.3398, "volume": 6.0}, {"date": "2008-01-29", "close": 24945.49722, "volume": 6.0}, {"date": "2008-01-30", "close": 25628.9355, "volume": 4.0}, {"date": "2008-01-31", "close": 26995.81206, "volume": 5.0}, {"date": "2008-02-01", "close": 26312.37378, "volume": 7.0}, {"date": "2008-02-04", "close": 25628.9355, "volume": 4.0}, {"date": "2008-02-05", "close": 25970.65464, "volume": 2.0}, {"date": "2008-02-06", "close": 26654.09292, "volume": 13.0}, {"date": "2008-02-07", "close": 29046.1269, "volume": 29.0}, {"date": "2008-02-08", "close": 29046.1269, "volume": 18.0}, {"date": "2008-02-11", "close": 28875.26733, "volume": 10.0}, {"date": "2008-02-12", "close": 28191.82905, "volume": 4.0}, {"date": "2008-02-13", "close": 28533.54819, "volume": 2.0}, {"date": "2008-02-14", "close": 28362.68862, "volume": 4.0}, {"date": "2008-02-15", "close": 28362.68862, "volume": 3.0}, {"date": "2008-02-18", "close": 27679.25034, "volume": 2.0}, {"date": "2008-02-19", "close": 28362.68862, "volume": 3.0}, {"date": "2008-02-20", "close": 28020.96948, "volume": 2.0}, {"date": "2008-02-21", "close": 28362.68862, "volume": 5.0}, {"date": "2008-02-22", "close": 28362.68862, "volume": 6.0}, {"date": "2008-02-25", "close": 29046.1269, "volume": 8.0}, {"date": "2008-02-26", "close": 29558.70561, "volume": 1.0}, {"date": "2008-02-27", "close": 31779.88002, "volume": 28.0}, {"date": "2008-02-28", "close": 32975.89701, "volume": 21.0}, {"date": "2008-02-29", "close": 32121.59916, "volume": 34.0}, {"date": "2008-03-03", "close": 31267.30131, "volume": 15.0}, {"date": "2008-03-04", "close": 32121.59916, "volume": 5.0}, {"date": "2008-03-05", "close": 30413.00346, "volume": 13.0}, {"date": "2008-03-06", "close": 31096.44174, "volume": 8.0}, {"date": "2008-03-07", "close": 29900.42475, "volume": 6.0}, {"date": "2008-03-10", "close": 27850.10991, "volume": 18.0}, {"date": "2008-03-11", "close": 27337.5312, "volume": 18.0}, {"date": "2008-03-12", "close": 27679.25034, "volume": 9.0}, {"date": "2008-03-13", "close": 27679.25034, "volume": 2.0}, {"date": "2008-03-14", "close": 28362.68862, "volume": 7.0}, {"date": "2008-03-17", "close": 29387.84604, "volume": 10.0}, {"date": "2008-03-18", "close": 29387.84604, "volume": 6.0}, {"date": "2008-03-19", "close": 28533.54819, "volume": 3.0}, {"date": "2008-03-20", "close": 27679.25034, "volume": 14.0}, {"date": "2008-03-25", "close": 27679.25034, "volume": 4.0}, {"date": "2008-03-26", "close": 29046.1269, "volume": 5.0}, {"date": "2008-03-27", "close": 28362.68862, "volume": 2.0}, {"date": "2008-03-28", "close": 28704.40776, "volume": 6.0}, {"date": "2008-03-31", "close": 27337.5312, "volume": 6.0}, {"date": "2008-04-01", "close": 27508.39077, "volume": 1.0}, {"date": "2008-04-02", "close": 27679.25034, "volume": 5.0}, {"date": "2008-04-03", "close": 28191.82905, "volume": 1.0}, {"date": "2008-04-04", "close": 28875.26733, "volume": 9.0}, {"date": "2008-04-07", "close": 27508.39077, "volume": 6.0}, {"date": "2008-04-08", "close": 27679.25034, "volume": 1.0}, {"date": "2008-04-09", "close": 27679.25034, "volume": 8.0}, {"date": "2008-04-10", "close": 27337.5312, "volume": 7.0}, {"date": "2008-04-11", "close": 26312.37378, "volume": 8.0}, {"date": "2008-04-14", "close": 25628.9355, "volume": 8.0}, {"date": "2008-04-15", "close": 24945.49722, "volume": 19.0}, {"date": "2008-04-16", "close": 25970.65464, "volume": 4.0}, {"date": "2008-04-17", "close": 25970.65464, "volume": 1.0}, {"date": "2008-04-18", "close": 25970.65464, "volume": 1.0}, {"date": "2008-04-21", "close": 26312.37378, "volume": 2.0}, {"date": "2008-04-22", "close": 25799.79507, "volume": 2.0}, {"date": "2008-04-23", "close": 25287.21636, "volume": 4.0}, {"date": "2008-04-24", "close": 25628.9355, "volume": 3.0}, {"date": "2008-04-28", "close": 25799.79507, "volume": 4.0}, {"date": "2008-04-29", "close": 27337.5312, "volume": 2.0}, {"date": "2008-04-30", "close": 27679.25034, "volume": 4.0}, {"date": "2008-05-01", "close": 26654.09292, "volume": 3.0}, {"date": "2008-05-02", "close": 26312.37378, "volume": 2.0}, {"date": "2008-05-05", "close": 27337.5312, "volume": 5.0}, {"date": "2008-05-06", "close": 26824.95249, "volume": 2.0}, {"date": "2008-05-07", "close": 25799.79507, "volume": 3.0}, {"date": "2008-05-08", "close": 25458.07593, "volume": 5.0}, {"date": "2008-05-09", "close": 25458.07593, "volume": 4.0}, {"date": "2008-05-12", "close": 24603.77808, "volume": 4.0}, {"date": "2008-05-13", "close": 24774.63765, "volume": 9.0}, {"date": "2008-05-14", "close": 24262.05894, "volume": 18.0}, {"date": "2008-05-15", "close": 25287.21636, "volume": 4.0}, {"date": "2008-05-16", "close": 25628.9355, "volume": 3.0}, {"date": "2008-05-19", "close": 24774.63765, "volume": 4.0}, {"date": "2008-05-20", "close": 24432.91851, "volume": 6.0}, {"date": "2008-05-21", "close": 24774.63765, "volume": 1.0}, {"date": "2008-05-22", "close": 26654.09292, "volume": 6.0}, {"date": "2008-05-23", "close": 25799.79507, "volume": 17.0}, {"date": "2008-05-26", "close": 25970.65464, "volume": 7.0}, {"date": "2008-05-27", "close": 24432.91851, "volume": 3.0}, {"date": "2008-05-28", "close": 24262.05894, "volume": 5.0}, {"date": "2008-05-29", "close": 23920.3398, "volume": 3.0}, {"date": "2008-05-30", "close": 23236.90152, "volume": 8.0}, {"date": "2008-06-02", "close": 22553.46324, "volume": 12.0}, {"date": "2008-06-03", "close": 22895.18238, "volume": 7.0}, {"date": "2008-06-04", "close": 21870.02496, "volume": 10.0}, {"date": "2008-06-05", "close": 20844.86754, "volume": 10.0}, {"date": "2008-06-06", "close": 21528.30582, "volume": 8.0}, {"date": "2008-06-10", "close": 21357.44625, "volume": 4.0}, {"date": "2008-06-11", "close": 20503.1484, "volume": 14.0}, {"date": "2008-06-12", "close": 21186.58668, "volume": 11.0}, {"date": "2008-06-13", "close": 20503.1484, "volume": 14.0}, {"date": "2008-06-16", "close": 21357.44625, "volume": 9.0}, {"date": "2008-06-17", "close": 20161.42926, "volume": 15.0}, {"date": "2008-06-18", "close": 21528.30582, "volume": 9.0}, {"date": "2008-06-19", "close": 21357.44625, "volume": 10.0}, {"date": "2008-06-20", "close": 21528.30582, "volume": 8.0}, {"date": "2008-06-23", "close": 20844.86754, "volume": 6.0}, {"date": "2008-06-24", "close": 20503.1484, "volume": 3.0}, {"date": "2008-06-25", "close": 20503.1484, "volume": 2.0}, {"date": "2008-06-26", "close": 20161.42926, "volume": 7.0}, {"date": "2008-06-27", "close": 20674.00797, "volume": 6.0}, {"date": "2008-06-30", "close": 20844.86754, "volume": 16.0}, {"date": "2008-07-01", "close": 20332.28883, "volume": 2.0}, {"date": "2008-07-02", "close": 20503.1484, "volume": 2.0}, {"date": "2008-07-03", "close": 19819.71012, "volume": 2.0}, {"date": "2008-07-04", "close": 19819.71012, "volume": 3.0}, {"date": "2008-07-07", "close": 19477.99098, "volume": 5.0}, {"date": "2008-07-08", "close": 19307.13141, "volume": 3.0}, {"date": "2008-07-09", "close": 18794.5527, "volume": 3.0}, {"date": "2008-07-10", "close": 18281.97399, "volume": 4.0}, {"date": "2008-07-11", "close": 17769.39528, "volume": 5.0}, {"date": "2008-07-14", "close": 17085.957, "volume": 3.0}, {"date": "2008-07-15", "close": 17769.39528, "volume": 4.0}, {"date": "2008-07-16", "close": 16744.23786, "volume": 5.0}, {"date": "2008-07-17", "close": 16573.37829, "volume": 3.0}, {"date": "2008-07-18", "close": 16402.51872, "volume": 2.0}, {"date": "2008-07-21", "close": 16744.23786, "volume": 10.0}, {"date": "2008-07-22", "close": 15719.08044, "volume": 3.0}, {"date": "2008-07-23", "close": 15719.08044, "volume": 4.0}, {"date": "2008-07-24", "close": 15206.50173, "volume": 21.0}, {"date": "2008-07-25", "close": 14181.34431, "volume": 38.0}, {"date": "2008-07-28", "close": 14352.20388, "volume": 4.0}, {"date": "2008-07-29", "close": 14352.20388, "volume": 3.0}, {"date": "2008-07-30", "close": 14181.34431, "volume": 9.0}, {"date": "2008-07-31", "close": 13668.7656, "volume": 6.0}, {"date": "2008-08-01", "close": 14352.20388, "volume": 1.0}, {"date": "2008-08-04", "close": 14693.92302, "volume": 2.0}, {"date": "2008-08-05", "close": 13497.90603, "volume": 2.0}, {"date": "2008-08-06", "close": 13668.7656, "volume": 93.0}, {"date": "2008-08-07", "close": 13668.7656, "volume": 31.0}, {"date": "2008-08-08", "close": 13327.04646, "volume": 2.0}, {"date": "2008-08-11", "close": 12814.46775, "volume": 3.0}, {"date": "2008-08-12", "close": 11789.31033, "volume": 8.0}, {"date": "2008-08-13", "close": 11105.87205, "volume": 4.0}, {"date": "2008-08-14", "close": 11276.73162, "volume": 9.0}, {"date": "2008-08-15", "close": 12131.02947, "volume": 8.0}, {"date": "2008-08-18", "close": 11447.59119, "volume": 4.0}, {"date": "2008-08-19", "close": 10251.5742, "volume": 332.0}, {"date": "2008-08-20", "close": 9909.85506, "volume": 80.0}, {"date": "2008-08-21", "close": 9909.85506, "volume": 17.0}, {"date": "2008-08-22", "close": 10935.01248, "volume": 18.0}, {"date": "2008-08-25", "close": 11276.73162, "volume": 3.0}, {"date": "2008-08-26", "close": 11447.59119, "volume": 5.0}, {"date": "2008-08-27", "close": 10422.43377, "volume": 12.0}, {"date": "2008-08-28", "close": 10251.5742, "volume": 2.0}, {"date": "2008-08-29", "close": 10764.15291, "volume": 5.0}, {"date": "2008-09-01", "close": 10764.15291, "volume": 6.0}, {"date": "2008-09-02", "close": 10251.5742, "volume": 3.0}, {"date": "2008-09-03", "close": 10593.29334, "volume": 0.0}, {"date": "2008-09-04", "close": 9909.85506, "volume": 2.0}, {"date": "2008-09-05", "close": 9226.41678, "volume": 8.0}, {"date": "2008-09-08", "close": 8884.69764, "volume": 4.0}, {"date": "2008-09-09", "close": 8030.39979, "volume": 23.0}, {"date": "2008-09-10", "close": 7346.96151, "volume": 13.0}, {"date": "2008-09-11", "close": 7346.96151, "volume": 14.0}, {"date": "2008-09-12", "close": 7346.96151, "volume": 9.0}, {"date": "2008-09-15", "close": 7176.10194, "volume": 7.0}, {"date": "2008-09-16", "close": 6150.94452, "volume": 4.0}, {"date": "2008-09-17", "close": 6150.94452, "volume": 26.0}, {"date": "2008-09-18", "close": 6663.52323, "volume": 34.0}, {"date": "2008-09-19", "close": 6321.80409, "volume": 19.0}, {"date": "2008-09-22", "close": 6150.94452, "volume": 7.0}, {"date": "2008-09-23", "close": 6150.94452, "volume": 14.0}, {"date": "2008-09-24", "close": 6663.52323, "volume": 6.0}, {"date": "2008-09-25", "close": 8030.39979, "volume": 25.0}, {"date": "2008-09-26", "close": 8542.9785, "volume": 23.0}, {"date": "2008-09-29", "close": 8201.25936, "volume": 7.0}, {"date": "2008-09-30", "close": 7859.54022, "volume": 6.0}, {"date": "2008-10-01", "close": 8372.11893, "volume": 23.0}, {"date": "2008-10-02", "close": 8542.9785, "volume": 18.0}, {"date": "2008-10-03", "close": 8372.11893, "volume": 29.0}, {"date": "2008-10-06", "close": 8201.25936, "volume": 11.0}, {"date": "2008-10-07", "close": 8201.25936, "volume": 18.0}, {"date": "2008-10-08", "close": 7517.82108, "volume": 15.0}, {"date": "2008-10-09", "close": 7517.82108, "volume": 30.0}, {"date": "2008-10-10", "close": 6492.66366, "volume": 48.0}, {"date": "2008-10-13", "close": 6150.94452, "volume": 20.0}, {"date": "2008-10-14", "close": 6663.52323, "volume": 26.0}, {"date": "2008-10-15", "close": 6663.52323, "volume": 11.0}, {"date": "2008-10-16", "close": 6492.66366, "volume": 3.0}, {"date": "2008-10-17", "close": 6150.94452, "volume": 124.0}, {"date": "2008-10-20", "close": 6150.94452, "volume": 3.0}, {"date": "2008-10-21", "close": 6834.3828, "volume": 6.0}, {"date": "2008-10-22", "close": 6492.66366, "volume": 10.0}, {"date": "2008-10-23", "close": 5980.08495, "volume": 8.0}, {"date": "2008-10-24", "close": 5467.50624, "volume": 8.0}, {"date": "2008-10-27", "close": 6150.94452, "volume": 6.0}, {"date": "2008-10-28", "close": 5980.08495, "volume": 5.0}, {"date": "2008-10-29", "close": 6150.94452, "volume": 9.0}, {"date": "2008-10-30", "close": 6321.80409, "volume": 14.0}, {"date": "2008-10-31", "close": 6150.94452, "volume": 11.0}, {"date": "2008-11-03", "close": 6834.3828, "volume": 7.0}, {"date": "2008-11-04", "close": 6321.80409, "volume": 2.0}, {"date": "2008-11-05", "close": 6834.3828, "volume": 6.0}, {"date": "2008-11-06", "close": 5980.08495, "volume": 17.0}, {"date": "2008-11-07", "close": 6150.94452, "volume": 2.0}, {"date": "2008-11-10", "close": 6150.94452, "volume": 0.0}, {"date": "2008-11-11", "close": 6150.94452, "volume": 7.0}, {"date": "2008-11-12", "close": 5980.08495, "volume": 1.0}, {"date": "2008-11-13", "close": 5125.7871, "volume": 3.0}, {"date": "2008-11-17", "close": 5296.64667, "volume": 0.0}, {"date": "2008-11-18", "close": 4613.20839, "volume": 8.0}, {"date": "2008-11-19", "close": 4100.62968, "volume": 6.0}, {"date": "2008-11-20", "close": 4100.62968, "volume": 2.0}, {"date": "2008-11-21", "close": 3417.1914, "volume": 4.0}, {"date": "2008-11-24", "close": 4613.20839, "volume": 6.0}, {"date": "2008-11-25", "close": 4784.06796, "volume": 7.0}, {"date": "2008-11-26", "close": 6150.94452, "volume": 6.0}, {"date": "2008-11-27", "close": 5638.36581, "volume": 3.0}, {"date": "2008-11-28", "close": 5638.36581, "volume": 9.0}, {"date": "2008-12-01", "close": 5296.64667, "volume": 5.0}, {"date": "2008-12-02", "close": 4442.34882, "volume": 16.0}, {"date": "2008-12-03", "close": 4442.34882, "volume": 3.0}, {"date": "2008-12-04", "close": 4442.34882, "volume": 7.0}, {"date": "2008-12-05", "close": 3758.91054, "volume": 29.0}, {"date": "2008-12-08", "close": 3417.1914, "volume": 106.0}, {"date": "2008-12-09", "close": 3758.91054, "volume": 99.0}, {"date": "2008-12-10", "close": 3758.91054, "volume": 8.0}, {"date": "2008-12-11", "close": 4100.62968, "volume": 9.0}, {"date": "2008-12-12", "close": 4100.62968, "volume": 20.0}, {"date": "2008-12-15", "close": 4271.48925, "volume": 40.0}, {"date": "2008-12-16", "close": 4271.48925, "volume": 15.0}, {"date": "2008-12-17", "close": 4271.48925, "volume": 37.0}, {"date": "2008-12-18", "close": 4442.34882, "volume": 10.0}, {"date": "2008-12-19", "close": 4442.34882, "volume": 4.0}, {"date": "2008-12-22", "close": 4784.06796, "volume": 2.0}, {"date": "2008-12-23", "close": 5125.7871, "volume": 4.0}, {"date": "2008-12-24", "close": 5125.7871, "volume": 16.0}, {"date": "2008-12-29", "close": 5809.22538, "volume": 17.0}, {"date": "2008-12-30", "close": 6834.3828, "volume": 11.0}, {"date": "2008-12-31", "close": 8201.25936, "volume": 13.0}, {"date": "2009-01-02", "close": 7859.54022, "volume": 7.0}, {"date": "2009-01-05", "close": 7517.82108, "volume": 12.0}, {"date": "2009-01-06", "close": 5809.22538, "volume": 9.0}, {"date": "2009-01-07", "close": 7005.24237, "volume": 2.0}, {"date": "2009-01-08", "close": 6492.66366, "volume": 5.0}, {"date": "2009-01-09", "close": 6492.66366, "volume": 1.0}, {"date": "2009-01-12", "close": 6834.3828, "volume": 4.0}, {"date": "2009-01-14", "close": 7176.10194, "volume": 7.0}, {"date": "2009-01-15", "close": 6150.94452, "volume": 5.0}, {"date": "2009-01-16", "close": 6492.66366, "volume": 4.0}, {"date": "2009-01-19", "close": 6321.80409, "volume": 2.0}, {"date": "2009-01-20", "close": 6492.66366, "volume": 1.0}, {"date": "2009-01-21", "close": 6321.80409, "volume": 3.0}, {"date": "2009-01-22", "close": 6321.80409, "volume": 5.0}, {"date": "2009-01-23", "close": 5980.08495, "volume": 4.0}, {"date": "2009-01-27", "close": 6150.94452, "volume": 9.0}, {"date": "2009-01-28", "close": 6492.66366, "volume": 0.0}, {"date": "2009-01-29", "close": 5638.36581, "volume": 24.0}, {"date": "2009-01-30", "close": 5638.36581, "volume": 1.0}, {"date": "2009-02-02", "close": 5638.36581, "volume": 10.0}, {"date": "2009-02-03", "close": 5638.36581, "volume": 1.0}, {"date": "2009-02-04", "close": 5809.22538, "volume": 6.0}, {"date": "2009-02-05", "close": 5467.50624, "volume": 6.0}, {"date": "2009-02-06", "close": 5638.36581, "volume": 1.0}, {"date": "2009-02-09", "close": 5467.50624, "volume": 2.0}, {"date": "2009-02-10", "close": 5467.50624, "volume": 1.0}, {"date": "2009-02-11", "close": 5809.22538, "volume": 1.0}, {"date": "2009-02-12", "close": 6150.94452, "volume": 6.0}, {"date": "2009-02-13", "close": 6492.66366, "volume": 15.0}, {"date": "2009-02-16", "close": 6663.52323, "volume": 3.0}, {"date": "2009-02-17", "close": 6492.66366, "volume": 2.0}, {"date": "2009-02-18", "close": 7346.96151, "volume": 6.0}, {"date": "2009-02-19", "close": 7346.96151, "volume": 10.0}, {"date": "2009-02-20", "close": 7176.10194, "volume": 10.0}, {"date": "2009-02-23", "close": 7005.24237, "volume": 10.0}, {"date": "2009-02-25", "close": 6834.3828, "volume": 13.0}, {"date": "2009-02-26", "close": 6321.80409, "volume": 6.0}, {"date": "2009-02-27", "close": 6150.94452, "volume": 5.0}, {"date": "2009-03-02", "close": 6492.66366, "volume": 3.0}, {"date": "2009-03-03", "close": 6834.3828, "volume": 3.0}, {"date": "2009-03-04", "close": 6834.3828, "volume": 2.0}, {"date": "2009-03-05", "close": 6150.94452, "volume": 9.0}, {"date": "2009-03-06", "close": 7005.24237, "volume": 1.0}, {"date": "2009-03-09", "close": 7005.24237, "volume": 2.0}, {"date": "2009-03-10", "close": 6663.52323, "volume": 1.0}, {"date": "2009-03-11", "close": 8201.25936, "volume": 35.0}, {"date": "2009-03-12", "close": 9397.27635, "volume": 49.0}, {"date": "2009-03-13", "close": 9226.41678, "volume": 33.0}, {"date": "2009-03-16", "close": 9226.41678, "volume": 9.0}, {"date": "2009-03-17", "close": 8884.69764, "volume": 10.0}, {"date": "2009-03-18", "close": 8884.69764, "volume": 21.0}, {"date": "2009-03-19", "close": 8884.69764, "volume": 17.0}, {"date": "2009-03-20", "close": 9738.99549, "volume": 25.0}, {"date": "2009-03-23", "close": 10935.01248, "volume": 32.0}, {"date": "2009-03-24", "close": 11447.59119, "volume": 28.0}, {"date": "2009-03-25", "close": 11276.73162, "volume": 13.0}, {"date": "2009-03-26", "close": 12985.32732, "volume": 35.0}, {"date": "2009-03-27", "close": 14523.06345, "volume": 61.0}, {"date": "2009-03-30", "close": 15035.64216, "volume": 50.0}, {"date": "2009-03-31", "close": 14010.48474, "volume": 24.0}, {"date": "2009-04-01", "close": 14693.92302, "volume": 17.0}, {"date": "2009-04-02", "close": 14010.48474, "volume": 14.0}, {"date": "2009-04-03", "close": 12985.32732, "volume": 38.0}, {"date": "2009-04-06", "close": 12301.88904, "volume": 23.0}, {"date": "2009-04-07", "close": 10935.01248, "volume": 23.0}, {"date": "2009-04-08", "close": 10251.5742, "volume": 39.0}, {"date": "2009-04-09", "close": 10080.71463, "volume": 22.0}, {"date": "2009-04-14", "close": 10422.43377, "volume": 23.0}, {"date": "2009-04-15", "close": 12301.88904, "volume": 37.0}, {"date": "2009-04-16", "close": 11447.59119, "volume": 16.0}, {"date": "2009-04-17", "close": 11276.73162, "volume": 11.0}, {"date": "2009-04-20", "close": 11789.31033, "volume": 11.0}, {"date": "2009-04-21", "close": 12814.46775, "volume": 27.0}, {"date": "2009-04-22", "close": 11789.31033, "volume": 10.0}, {"date": "2009-04-23", "close": 12472.74861, "volume": 13.0}, {"date": "2009-04-24", "close": 12985.32732, "volume": 14.0}, {"date": "2009-04-27", "close": 13327.04646, "volume": 10.0}, {"date": "2009-04-28", "close": 12643.60818, "volume": 11.0}, {"date": "2009-04-29", "close": 12131.02947, "volume": 11.0}, {"date": "2009-04-30", "close": 11960.1699, "volume": 5.0}, {"date": "2009-05-01", "close": 11618.45076, "volume": 13.0}, {"date": "2009-05-04", "close": 11618.45076, "volume": 4.0}, {"date": "2009-05-05", "close": 12301.88904, "volume": 9.0}, {"date": "2009-05-06", "close": 12131.02947, "volume": 3.0}, {"date": "2009-05-07", "close": 12301.88904, "volume": 9.0}, {"date": "2009-05-08", "close": 12131.02947, "volume": 4.0}, {"date": "2009-05-11", "close": 12985.32732, "volume": 11.0}, {"date": "2009-05-12", "close": 12985.32732, "volume": 4.0}, {"date": "2009-05-13", "close": 12643.60818, "volume": 9.0}, {"date": "2009-05-14", "close": 12814.46775, "volume": 9.0}, {"date": "2009-05-15", "close": 12301.88904, "volume": 6.0}, {"date": "2009-05-18", "close": 12131.02947, "volume": 6.0}, {"date": "2009-05-19", "close": 12301.88904, "volume": 1.0}, {"date": "2009-05-20", "close": 12301.88904, "volume": 3.0}, {"date": "2009-05-21", "close": 13497.90603, "volume": 15.0}, {"date": "2009-05-22", "close": 14352.20388, "volume": 27.0}, {"date": "2009-05-25", "close": 14010.48474, "volume": 11.0}, {"date": "2009-05-26", "close": 13668.7656, "volume": 10.0}, {"date": "2009-05-27", "close": 13497.90603, "volume": 5.0}, {"date": "2009-05-28", "close": 13156.18689, "volume": 4.0}, {"date": "2009-05-29", "close": 13839.62517, "volume": 6.0}, {"date": "2009-06-01", "close": 15377.3613, "volume": 15.0}, {"date": "2009-06-02", "close": 15035.64216, "volume": 11.0}, {"date": "2009-06-03", "close": 14864.78259, "volume": 11.0}, {"date": "2009-06-04", "close": 13668.7656, "volume": 10.0}, {"date": "2009-06-05", "close": 14523.06345, "volume": 8.0}, {"date": "2009-06-09", "close": 13497.90603, "volume": 21.0}, {"date": "2009-06-10", "close": 14010.48474, "volume": 7.0}, {"date": "2009-06-11", "close": 14523.06345, "volume": 17.0}, {"date": "2009-06-12", "close": 14693.92302, "volume": 20.0}, {"date": "2009-06-15", "close": 15719.08044, "volume": 17.0}, {"date": "2009-06-16", "close": 14523.06345, "volume": 35.0}, {"date": "2009-06-17", "close": 15889.94001, "volume": 12.0}, {"date": "2009-06-18", "close": 14864.78259, "volume": 13.0}, {"date": "2009-06-19", "close": 14352.20388, "volume": 16.0}, {"date": "2009-06-22", "close": 14352.20388, "volume": 30.0}, {"date": "2009-06-23", "close": 13327.04646, "volume": 34.0}, {"date": "2009-06-24", "close": 13668.7656, "volume": 11.0}, {"date": "2009-06-25", "close": 14010.48474, "volume": 6.0}, {"date": "2009-06-26", "close": 13668.7656, "volume": 14.0}, {"date": "2009-06-29", "close": 13839.62517, "volume": 39.0}, {"date": "2009-06-30", "close": 13156.18689, "volume": 17.0}, {"date": "2009-07-01", "close": 11447.59119, "volume": 37.0}, {"date": "2009-07-02", "close": 13156.18689, "volume": 16.0}, {"date": "2009-07-03", "close": 12643.60818, "volume": 6.0}, {"date": "2009-07-06", "close": 12301.88904, "volume": 7.0}, {"date": "2009-07-07", "close": 11960.1699, "volume": 5.0}, {"date": "2009-07-08", "close": 12301.88904, "volume": 8.0}, {"date": "2009-07-09", "close": 11618.45076, "volume": 8.0}, {"date": "2009-07-10", "close": 11618.45076, "volume": 7.0}, {"date": "2009-07-13", "close": 11618.45076, "volume": 8.0}, {"date": "2009-07-14", "close": 11960.1699, "volume": 3.0}, {"date": "2009-07-15", "close": 12131.02947, "volume": 2.0}, {"date": "2009-07-16", "close": 13156.18689, "volume": 13.0}, {"date": "2009-07-17", "close": 12985.32732, "volume": 6.0}, {"date": "2009-07-20", "close": 13327.04646, "volume": 5.0}, {"date": "2009-07-21", "close": 13668.7656, "volume": 8.0}, {"date": "2009-07-22", "close": 13668.7656, "volume": 3.0}, {"date": "2009-07-23", "close": 13668.7656, "volume": 8.0}, {"date": "2009-07-24", "close": 12985.32732, "volume": 8.0}, {"date": "2009-07-27", "close": 13156.18689, "volume": 6.0}, {"date": "2009-07-28", "close": 12985.32732, "volume": 5.0}, {"date": "2009-07-29", "close": 12814.46775, "volume": 8.0}, {"date": "2009-07-30", "close": 12472.74861, "volume": 12.0}, {"date": "2009-07-31", "close": 12643.60818, "volume": 10.0}, {"date": "2009-08-03", "close": 12814.46775, "volume": 9.0}, {"date": "2009-08-04", "close": 13156.18689, "volume": 10.0}, {"date": "2009-08-05", "close": 12472.74861, "volume": 9.0}, {"date": "2009-08-06", "close": 12643.60818, "volume": 4.0}, {"date": "2009-08-07", "close": 12814.46775, "volume": 6.0}, {"date": "2009-08-10", "close": 13327.04646, "volume": 13.0}, {"date": "2009-08-11", "close": 12643.60818, "volume": 15.0}, {"date": "2009-08-12", "close": 12985.32732, "volume": 6.0}, {"date": "2009-08-13", "close": 12643.60818, "volume": 7.0}, {"date": "2009-08-14", "close": 12985.32732, "volume": 9.0}, {"date": "2009-08-17", "close": 12472.74861, "volume": 9.0}, {"date": "2009-08-18", "close": 12301.88904, "volume": 13.0}, {"date": "2009-08-19", "close": 12301.88904, "volume": 1.0}, {"date": "2009-08-20", "close": 11960.1699, "volume": 3.0}, {"date": "2009-08-21", "close": 11960.1699, "volume": 8.0}, {"date": "2009-08-24", "close": 11960.1699, "volume": 7.0}, {"date": "2009-08-25", "close": 11960.1699, "volume": 3.0}, {"date": "2009-08-26", "close": 11960.1699, "volume": 8.0}, {"date": "2009-08-27", "close": 11960.1699, "volume": 2.0}, {"date": "2009-08-28", "close": 11789.31033, "volume": 4.0}, {"date": "2009-08-31", "close": 11447.59119, "volume": 26.0}, {"date": "2009-09-01", "close": 12131.02947, "volume": 12.0}, {"date": "2009-09-02", "close": 11618.45076, "volume": 5.0}, {"date": "2009-09-03", "close": 13156.18689, "volume": 26.0}, {"date": "2009-09-04", "close": 12472.74861, "volume": 16.0}, {"date": "2009-09-07", "close": 12985.32732, "volume": 3.0}, {"date": "2009-09-08", "close": 12985.32732, "volume": 16.0}, {"date": "2009-09-09", "close": 12985.32732, "volume": 8.0}, {"date": "2009-09-10", "close": 12643.60818, "volume": 8.0}, {"date": "2009-09-11", "close": 12131.02947, "volume": 6.0}, {"date": "2009-09-14", "close": 11789.31033, "volume": 11.0}, {"date": "2009-09-15", "close": 11789.31033, "volume": 1.0}, {"date": "2009-09-16", "close": 12301.88904, "volume": 9.0}, {"date": "2009-09-17", "close": 12985.32732, "volume": 14.0}, {"date": "2009-09-18", "close": 12472.74861, "volume": 2.0}, {"date": "2009-09-21", "close": 11960.1699, "volume": 11.0}, {"date": "2009-09-22", "close": 11960.1699, "volume": 8.0}, {"date": "2009-09-23", "close": 12301.88904, "volume": 7.0}, {"date": "2009-09-24", "close": 12131.02947, "volume": 5.0}, {"date": "2009-09-25", "close": 11789.31033, "volume": 6.0}, {"date": "2009-09-28", "close": 11618.45076, "volume": 17.0}, {"date": "2009-09-29", "close": 11447.59119, "volume": 10.0}, {"date": "2009-09-30", "close": 11960.1699, "volume": 2.0}, {"date": "2009-10-01", "close": 12131.02947, "volume": 8.0}, {"date": "2009-10-02", "close": 12472.74861, "volume": 3.0}, {"date": "2009-10-05", "close": 11960.1699, "volume": 10.0}, {"date": "2009-10-06", "close": 12131.02947, "volume": 17.0}, {"date": "2009-10-07", "close": 12985.32732, "volume": 27.0}, {"date": "2009-10-08", "close": 13327.04646, "volume": 11.0}, {"date": "2009-10-09", "close": 12472.74861, "volume": 7.0}, {"date": "2009-10-12", "close": 12985.32732, "volume": 4.0}, {"date": "2009-10-13", "close": 13156.18689, "volume": 11.0}, {"date": "2009-10-14", "close": 14010.48474, "volume": 24.0}, {"date": "2009-10-15", "close": 13839.62517, "volume": 2.0}, {"date": "2009-10-16", "close": 13668.7656, "volume": 10.0}, {"date": "2009-10-19", "close": 13156.18689, "volume": 8.0}, {"date": "2009-10-20", "close": 12985.32732, "volume": 10.0}, {"date": "2009-10-21", "close": 12814.46775, "volume": 6.0}, {"date": "2009-10-22", "close": 12985.32732, "volume": 6.0}, {"date": "2009-10-23", "close": 12472.74861, "volume": 1.0}, {"date": "2009-10-26", "close": 12643.60818, "volume": 1.0}, {"date": "2009-10-27", "close": 12472.74861, "volume": 3.0}, {"date": "2009-10-28", "close": 11960.1699, "volume": 8.0}, {"date": "2009-10-29", "close": 11276.73162, "volume": 10.0}, {"date": "2009-10-30", "close": 11618.45076, "volume": 11.0}, {"date": "2009-11-02", "close": 10593.29334, "volume": 15.0}, {"date": "2009-11-03", "close": 10422.43377, "volume": 12.0}, {"date": "2009-11-04", "close": 11447.59119, "volume": 5.0}, {"date": "2009-11-05", "close": 10422.43377, "volume": 73.0}, {"date": "2009-11-06", "close": 10251.5742, "volume": 48.0}, {"date": "2009-11-09", "close": 9738.99549, "volume": 38.0}, {"date": "2009-11-10", "close": 10080.71463, "volume": 16.0}, {"date": "2009-11-11", "close": 9226.41678, "volume": 58.0}, {"date": "2009-11-12", "close": 9226.41678, "volume": 40.0}, {"date": "2009-11-13", "close": 8713.83807, "volume": 10.0}, {"date": "2009-11-16", "close": 8372.11893, "volume": 13.0}, {"date": "2009-11-17", "close": 9226.41678, "volume": 17.0}, {"date": "2009-11-18", "close": 8884.69764, "volume": 9.0}, {"date": "2009-11-19", "close": 9226.41678, "volume": 4.0}, {"date": "2009-11-20", "close": 9226.41678, "volume": 2.0}, {"date": "2009-11-23", "close": 9738.99549, "volume": 50.0}, {"date": "2009-11-24", "close": 9909.85506, "volume": 27.0}, {"date": "2009-11-25", "close": 10080.71463, "volume": 24.0}, {"date": "2009-11-26", "close": 10080.71463, "volume": 12.0}, {"date": "2009-11-27", "close": 9738.99549, "volume": 12.0}, {"date": "2009-11-30", "close": 9568.13592, "volume": 13.0}, {"date": "2009-12-01", "close": 9055.55721, "volume": 28.0}, {"date": "2009-12-02", "close": 9397.27635, "volume": 35.0}, {"date": "2009-12-03", "close": 9397.27635, "volume": 9.0}, {"date": "2009-12-04", "close": 9397.27635, "volume": 20.0}, {"date": "2009-12-07", "close": 8884.69764, "volume": 17.0}, {"date": "2009-12-08", "close": 8713.83807, "volume": 3.0}, {"date": "2009-12-09", "close": 8542.9785, "volume": 13.0}, {"date": "2009-12-10", "close": 7859.54022, "volume": 24.0}, {"date": "2009-12-11", "close": 8372.11893, "volume": 10.0}, {"date": "2009-12-14", "close": 8201.25936, "volume": 6.0}, {"date": "2009-12-15", "close": 7859.54022, "volume": 10.0}, {"date": "2009-12-16", "close": 7859.54022, "volume": 6.0}, {"date": "2009-12-17", "close": 8030.39979, "volume": 11.0}, {"date": "2009-12-18", "close": 8030.39979, "volume": 5.0}, {"date": "2009-12-23", "close": 8030.39979, "volume": 5.0}, {"date": "2009-12-24", "close": 7517.82108, "volume": 3.0}, {"date": "2009-12-29", "close": 7859.54022, "volume": 7.0}, {"date": "2009-12-30", "close": 7517.82108, "volume": 4.0}, {"date": "2009-12-31", "close": 7688.68065, "volume": 0.0}, {"date": "2010-01-04", "close": 7859.54022, "volume": 1.0}, {"date": "2010-01-05", "close": 8030.39979, "volume": 3.0}, {"date": "2010-01-06", "close": 9055.55721, "volume": 5.0}, {"date": "2010-01-07", "close": 9226.41678, "volume": 9.0}, {"date": "2010-01-08", "close": 9226.41678, "volume": 3.0}, {"date": "2010-01-11", "close": 8884.69764, "volume": 11.0}, {"date": "2010-01-12", "close": 8884.69764, "volume": 7.0}, {"date": "2010-01-13", "close": 8542.9785, "volume": 4.0}, {"date": "2010-01-14", "close": 8884.69764, "volume": 8.0}, {"date": "2010-01-15", "close": 8542.9785, "volume": 5.0}, {"date": "2010-01-18", "close": 8713.83807, "volume": 4.0}, {"date": "2010-01-19", "close": 8713.83807, "volume": 5.0}, {"date": "2010-01-20", "close": 8542.9785, "volume": 2.0}, {"date": "2010-01-21", "close": 8201.25936, "volume": 8.0}, {"date": "2010-01-22", "close": 7859.54022, "volume": 14.0}, {"date": "2010-01-25", "close": 7688.68065, "volume": 2.0}, {"date": "2010-01-27", "close": 7176.10194, "volume": 6.0}, {"date": "2010-01-28", "close": 6834.3828, "volume": 3.0}, {"date": "2010-01-29", "close": 6834.3828, "volume": 3.0}, {"date": "2010-02-01", "close": 6321.80409, "volume": 19.0}, {"date": "2010-02-08", "close": 4954.92753, "volume": 23.0}, {"date": "2010-02-09", "close": 4954.92753, "volume": 37.0}, {"date": "2010-02-10", "close": 5296.64667, "volume": 22.0}, {"date": "2010-02-11", "close": 5181.75, "volume": 10.0}, {"date": "2010-02-12", "close": 5009.025, "volume": 33.0}, {"date": "2010-02-15", "close": 5009.025, "volume": 7.0}, {"date": "2010-02-16", "close": 5181.75, "volume": 13.0}, {"date": "2010-02-17", "close": 5009.025, "volume": 15.0}, {"date": "2010-02-18", "close": 5181.75, "volume": 13.0}, {"date": "2010-02-19", "close": 5009.025, "volume": 37.0}, {"date": "2010-02-22", "close": 5181.75, "volume": 23.0}, {"date": "2010-02-23", "close": 5009.025, "volume": 21.0}, {"date": "2010-02-24", "close": 5009.025, "volume": 24.0}, {"date": "2010-02-25", "close": 5181.75, "volume": 4.0}, {"date": "2010-02-26", "close": 5009.025, "volume": 6.0}, {"date": "2010-03-01", "close": 5181.75, "volume": 2.0}, {"date": "2010-03-02", "close": 5009.025, "volume": 8.0}, {"date": "2010-03-03", "close": 5181.75, "volume": 33.0}, {"date": "2010-03-04", "close": 5527.2, "volume": 5.0}, {"date": "2010-03-05", "close": 5354.475, "volume": 9.0}, {"date": "2010-03-08", "close": 5181.75, "volume": 7.0}, {"date": "2010-03-09", "close": 5181.75, "volume": 8.0}, {"date": "2010-03-10", "close": 5009.025, "volume": 8.0}, {"date": "2010-03-11", "close": 5009.025, "volume": 0.0}, {"date": "2010-03-12", "close": 5009.025, "volume": 26.0}, {"date": "2010-03-15", "close": 5009.025, "volume": 7.0}, {"date": "2010-03-16", "close": 5181.75, "volume": 0.0}, {"date": "2010-03-17", "close": 5181.75, "volume": 7.0}, {"date": "2010-03-18", "close": 5009.025, "volume": 2.0}, {"date": "2010-03-19", "close": 5181.75, "volume": 1.0}, {"date": "2010-03-22", "close": 5009.025, "volume": 4.0}, {"date": "2010-03-23", "close": 5009.025, "volume": 16.0}, {"date": "2010-03-24", "close": 5009.025, "volume": 11.0}, {"date": "2010-03-25", "close": 5009.025, "volume": 9.0}, {"date": "2010-03-26", "close": 5009.025, "volume": 12.0}, {"date": "2010-03-29", "close": 4663.575, "volume": 25.0}, {"date": "2010-03-30", "close": 4836.3, "volume": 8.0}, {"date": "2010-03-31", "close": 4663.575, "volume": 9.0}, {"date": "2010-04-01", "close": 4836.3, "volume": 11.0}, {"date": "2010-04-06", "close": 4836.3, "volume": 17.0}, {"date": "2010-04-07", "close": 5009.025, "volume": 1.0}, {"date": "2010-04-08", "close": 5009.025, "volume": 11.0}, {"date": "2010-04-09", "close": 4836.3, "volume": 9.0}, {"date": "2010-04-12", "close": 5009.025, "volume": 14.0}, {"date": "2010-04-13", "close": 5009.025, "volume": 4.0}, {"date": "2010-04-14", "close": 4836.3, "volume": 9.0}, {"date": "2010-04-15", "close": 4836.3, "volume": 61.0}, {"date": "2010-04-16", "close": 4836.3, "volume": 11.0}, {"date": "2010-04-19", "close": 4663.575, "volume": 18.0}, {"date": "2010-04-20", "close": 4490.85, "volume": 14.0}, {"date": "2010-04-21", "close": 4663.575, "volume": 1.0}, {"date": "2010-04-22", "close": 5009.025, "volume": 16.0}, {"date": "2010-04-23", "close": 4836.3, "volume": 1.0}, {"date": "2010-04-27", "close": 4836.3, "volume": 3.0}, {"date": "2010-04-28", "close": 4490.85, "volume": 2.0}, {"date": "2010-04-29", "close": 4663.575, "volume": 10.0}, {"date": "2010-04-30", "close": 4490.85, "volume": 16.0}, {"date": "2010-05-03", "close": 4145.4, "volume": 13.0}, {"date": "2010-05-04", "close": 4318.125, "volume": 3.0}, {"date": "2010-05-05", "close": 3972.675, "volume": 16.0}, {"date": "2010-05-06", "close": 3972.675, "volume": 1.0}, {"date": "2010-05-07", "close": 4145.4, "volume": 3.0}, {"date": "2010-05-10", "close": 4318.125, "volume": 11.0}, {"date": "2010-05-11", "close": 5009.025, "volume": 18.0}, {"date": "2010-05-12", "close": 5009.025, "volume": 25.0}, {"date": "2010-05-13", "close": 5181.75, "volume": 23.0}, {"date": "2010-05-14", "close": 4663.575, "volume": 7.0}, {"date": "2010-05-17", "close": 4490.85, "volume": 6.0}, {"date": "2010-05-18", "close": 4663.575, "volume": 3.0}, {"date": "2010-05-19", "close": 4145.4, "volume": 10.0}, {"date": "2010-05-20", "close": 4145.4, "volume": 7.0}, {"date": "2010-05-21", "close": 4145.4, "volume": 12.0}, {"date": "2010-05-24", "close": 3627.225, "volume": 14.0}, {"date": "2010-05-25", "close": 3799.95, "volume": 1.0}, {"date": "2010-05-26", "close": 3972.675, "volume": 6.0}, {"date": "2010-05-27", "close": 4318.125, "volume": 13.0}, {"date": "2010-05-28", "close": 4145.4, "volume": 6.0}, {"date": "2010-05-31", "close": 4836.3, "volume": 35.0}, {"date": "2010-06-01", "close": 4145.4, "volume": 26.0}, {"date": "2010-06-02", "close": 3972.675, "volume": 12.0}, {"date": "2010-06-03", "close": 4145.4, "volume": 19.0}, {"date": "2010-06-04", "close": 4318.125, "volume": 14.0}, {"date": "2010-06-07", "close": 4145.4, "volume": 9.0}, {"date": "2010-06-08", "close": 3972.675, "volume": 14.0}, {"date": "2010-06-09", "close": 3972.675, "volume": 18.0}, {"date": "2010-06-10", "close": 3972.675, "volume": 10.0}, {"date": "2010-06-11", "close": 3799.95, "volume": 24.0}, {"date": "2010-06-15", "close": 3454.5, "volume": 26.0}, {"date": "2010-06-16", "close": 3627.225, "volume": 13.0}, {"date": "2010-06-17", "close": 3799.95, "volume": 4.0}, {"date": "2010-06-18", "close": 4145.4, "volume": 30.0}, {"date": "2010-06-21", "close": 4318.125, "volume": 35.0}, {"date": "2010-06-22", "close": 4145.4, "volume": 12.0}, {"date": "2010-06-23", "close": 4145.4, "volume": 8.0}, {"date": "2010-06-24", "close": 4318.125, "volume": 24.0}, {"date": "2010-06-25", "close": 4318.125, "volume": 16.0}, {"date": "2010-06-28", "close": 3799.95, "volume": 9.0}, {"date": "2010-06-29", "close": 3799.95, "volume": 5.0}, {"date": "2010-06-30", "close": 3627.225, "volume": 19.0}, {"date": "2010-07-01", "close": 3972.675, "volume": 1.0}, {"date": "2010-07-02", "close": 3627.225, "volume": 3.0}, {"date": "2010-07-05", "close": 3627.225, "volume": 1.0}, {"date": "2010-07-06", "close": 3627.225, "volume": 1.0}, {"date": "2010-07-07", "close": 3454.5, "volume": 38.0}, {"date": "2010-07-08", "close": 3212.685, "volume": 10.0}, {"date": "2010-07-09", "close": 3281.775, "volume": 6.0}, {"date": "2010-07-12", "close": 3385.41, "volume": 3.0}, {"date": "2010-07-13", "close": 3316.32, "volume": 14.0}, {"date": "2010-07-14", "close": 3281.775, "volume": 6.0}, {"date": "2010-07-15", "close": 3247.23, "volume": 2.0}, {"date": "2010-07-16", "close": 3143.595, "volume": 27.0}, {"date": "2010-07-19", "close": 3005.415, "volume": 6.0}, {"date": "2010-07-21", "close": 3109.05, "volume": 4.0}, {"date": "2010-07-22", "close": 3281.775, "volume": 2.0}, {"date": "2010-07-23", "close": 3178.14, "volume": 3.0}, {"date": "2010-07-26", "close": 3281.775, "volume": 3.0}, {"date": "2010-07-27", "close": 3281.775, "volume": 3.0}, {"date": "2010-07-28", "close": 3143.595, "volume": 16.0}, {"date": "2010-07-29", "close": 3074.505, "volume": 19.0}, {"date": "2010-07-30", "close": 3074.505, "volume": 16.0}, {"date": "2010-08-02", "close": 3109.05, "volume": 7.0}, {"date": "2010-08-03", "close": 3005.415, "volume": 8.0}, {"date": "2010-08-04", "close": 2901.78, "volume": 10.0}, {"date": "2010-08-05", "close": 3039.96, "volume": 2.0}, {"date": "2010-08-06", "close": 3039.96, "volume": 3.0}, {"date": "2010-08-09", "close": 3109.05, "volume": 11.0}, {"date": "2010-08-10", "close": 3143.595, "volume": 8.0}, {"date": "2010-08-11", "close": 3143.595, "volume": 1.0}, {"date": "2010-08-12", "close": 2970.87, "volume": 8.0}, {"date": "2010-08-13", "close": 2970.87, "volume": 10.0}, {"date": "2010-08-16", "close": 3005.415, "volume": 3.0}, {"date": "2010-08-17", "close": 3143.595, "volume": 11.0}, {"date": "2010-08-18", "close": 3109.05, "volume": 2.0}, {"date": "2010-08-19", "close": 3109.05, "volume": 5.0}, {"date": "2010-08-20", "close": 3109.05, "volume": 0.0}, {"date": "2010-08-23", "close": 3143.595, "volume": 0.0}, {"date": "2010-08-24", "close": 3143.595, "volume": 1.0}, {"date": "2010-08-25", "close": 3247.23, "volume": 8.0}, {"date": "2010-08-26", "close": 3281.775, "volume": 4.0}, {"date": "2010-08-27", "close": 3385.41, "volume": 4.0}, {"date": "2010-08-30", "close": 3385.41, "volume": 5.0}, {"date": "2010-09-01", "close": 3350.865, "volume": 1.0}, {"date": "2010-09-03", "close": 3212.685, "volume": 2.0}, {"date": "2010-09-06", "close": 3350.865, "volume": 2.0}, {"date": "2010-09-07", "close": 3385.41, "volume": 4.0}, {"date": "2010-09-08", "close": 3385.41, "volume": 2.0}, {"date": "2010-09-09", "close": 3799.95, "volume": 13.0}, {"date": "2010-09-10", "close": 4145.4, "volume": 11.0}, {"date": "2010-09-13", "close": 4318.125, "volume": 21.0}, {"date": "2010-09-14", "close": 4490.85, "volume": 23.0}, {"date": "2010-09-15", "close": 4490.85, "volume": 22.0}, {"date": "2010-09-16", "close": 5009.025, "volume": 77.0}, {"date": "2010-09-17", "close": 5009.025, "volume": 48.0}, {"date": "2010-09-20", "close": 5181.75, "volume": 28.0}, {"date": "2010-09-21", "close": 4836.3, "volume": 4.0}, {"date": "2010-09-22", "close": 5181.75, "volume": 17.0}, {"date": "2010-09-23", "close": 6045.375, "volume": 145.0}, {"date": "2010-09-24", "close": 5699.925, "volume": 13.0}, {"date": "2010-09-27", "close": 5872.65, "volume": 18.0}, {"date": "2010-09-28", "close": 5872.65, "volume": 6.0}, {"date": "2010-09-29", "close": 5354.475, "volume": 29.0}, {"date": "2010-09-30", "close": 5181.75, "volume": 14.0}, {"date": "2010-10-01", "close": 5181.75, "volume": 4.0}, {"date": "2010-10-04", "close": 5354.475, "volume": 2.0}, {"date": "2010-10-05", "close": 4836.3, "volume": 7.0}, {"date": "2010-10-06", "close": 5527.2, "volume": 5.0}, {"date": "2010-10-07", "close": 5527.2, "volume": 18.0}, {"date": "2010-10-08", "close": 5009.025, "volume": 8.0}, {"date": "2010-10-11", "close": 5354.475, "volume": 3.0}, {"date": "2010-10-12", "close": 5527.2, "volume": 11.0}, {"date": "2010-10-13", "close": 5354.475, "volume": 11.0}, {"date": "2010-10-14", "close": 5354.475, "volume": 19.0}, {"date": "2010-10-15", "close": 5872.65, "volume": 68.0}, {"date": "2010-10-18", "close": 5527.2, "volume": 31.0}, {"date": "2010-10-19", "close": 5872.65, "volume": 6.0}, {"date": "2010-10-20", "close": 5699.925, "volume": 10.0}, {"date": "2010-10-21", "close": 6563.55, "volume": 61.0}, {"date": "2010-10-22", "close": 8290.8, "volume": 57.0}, {"date": "2010-10-25", "close": 7772.625, "volume": 45.0}, {"date": "2010-10-26", "close": 7599.9, "volume": 20.0}, {"date": "2010-10-27", "close": 6909.0, "volume": 27.0}, {"date": "2010-10-28", "close": 6736.275, "volume": 28.0}, {"date": "2010-10-29", "close": 6218.1, "volume": 29.0}, {"date": "2010-11-01", "close": 6218.1, "volume": 10.0}, {"date": "2010-11-02", "close": 6218.1, "volume": 4.0}, {"date": "2010-11-03", "close": 6563.55, "volume": 5.0}, {"date": "2010-11-04", "close": 6736.275, "volume": 17.0}, {"date": "2010-11-05", "close": 6390.825, "volume": 35.0}, {"date": "2010-11-08", "close": 6218.1, "volume": 21.0}, {"date": "2010-11-09", "close": 6390.825, "volume": 27.0}, {"date": "2010-11-10", "close": 6045.375, "volume": 24.0}, {"date": "2010-11-11", "close": 6736.275, "volume": 41.0}, {"date": "2010-11-12", "close": 7081.725, "volume": 78.0}, {"date": "2010-11-15", "close": 6563.55, "volume": 14.0}, {"date": "2010-11-16", "close": 6909.0, "volume": 4.0}, {"date": "2010-11-17", "close": 6563.55, "volume": 30.0}, {"date": "2010-11-18", "close": 6563.55, "volume": 11.0}, {"date": "2010-11-19", "close": 6218.1, "volume": 6.0}, {"date": "2010-11-22", "close": 6218.1, "volume": 21.0}, {"date": "2010-11-23", "close": 6218.1, "volume": 8.0}, {"date": "2010-11-24", "close": 6045.375, "volume": 4.0}, {"date": "2010-11-25", "close": 5872.65, "volume": 2.0}, {"date": "2010-11-26", "close": 6045.375, "volume": 4.0}, {"date": "2010-11-29", "close": 6045.375, "volume": 1.0}, {"date": "2010-11-30", "close": 6045.375, "volume": 16.0}, {"date": "2010-12-01", "close": 6218.1, "volume": 7.0}, {"date": "2010-12-02", "close": 6218.1, "volume": 39.0}, {"date": "2010-12-03", "close": 6045.375, "volume": 10.0}, {"date": "2010-12-06", "close": 6045.375, "volume": 25.0}, {"date": "2010-12-07", "close": 5872.65, "volume": 8.0}, {"date": "2010-12-08", "close": 5527.2, "volume": 24.0}, {"date": "2010-12-09", "close": 5527.2, "volume": 31.0}, {"date": "2010-12-10", "close": 5699.925, "volume": 10.0}, {"date": "2010-12-13", "close": 5872.65, "volume": 17.0}, {"date": "2010-12-14", "close": 5699.925, "volume": 10.0}, {"date": "2010-12-15", "close": 5699.925, "volume": 7.0}, {"date": "2010-12-16", "close": 5181.75, "volume": 16.0}, {"date": "2010-12-17", "close": 5181.75, "volume": 4.0}, {"date": "2010-12-20", "close": 5354.475, "volume": 6.0}, {"date": "2010-12-21", "close": 5354.475, "volume": 4.0}, {"date": "2010-12-22", "close": 5354.475, "volume": 4.0}, {"date": "2010-12-23", "close": 5181.75, "volume": 5.0}, {"date": "2010-12-24", "close": 5181.75, "volume": 5.0}, {"date": "2010-12-29", "close": 5181.75, "volume": 3.0}, {"date": "2010-12-30", "close": 5181.75, "volume": 6.0}, {"date": "2010-12-31", "close": 5354.475, "volume": 0.0}, {"date": "2011-01-04", "close": 5354.475, "volume": 13.0}, {"date": "2011-01-05", "close": 5181.75, "volume": 7.0}, {"date": "2011-01-06", "close": 5354.475, "volume": 4.0}, {"date": "2011-01-07", "close": 5181.75, "volume": 1.0}, {"date": "2011-01-10", "close": 5181.75, "volume": 11.0}, {"date": "2011-01-11", "close": 4836.3, "volume": 9.0}, {"date": "2011-01-12", "close": 4836.3, "volume": 8.0}, {"date": "2011-01-13", "close": 5527.2, "volume": 21.0}, {"date": "2011-01-14", "close": 5527.2, "volume": 15.0}, {"date": "2011-01-17", "close": 5527.2, "volume": 20.0}, {"date": "2011-01-18", "close": 6563.55, "volume": 51.0}, {"date": "2011-01-19", "close": 6390.825, "volume": 67.0}, {"date": "2011-01-20", "close": 5872.65, "volume": 18.0}, {"date": "2011-01-21", "close": 6045.375, "volume": 5.0}, {"date": "2011-01-24", "close": 5699.925, "volume": 18.0}, {"date": "2011-01-25", "close": 5527.2, "volume": 9.0}, {"date": "2011-01-27", "close": 5527.2, "volume": 5.0}, {"date": "2011-01-28", "close": 5527.2, "volume": 6.0}, {"date": "2011-01-31", "close": 5181.75, "volume": 25.0}, {"date": "2011-02-01", "close": 5009.025, "volume": 12.0}, {"date": "2011-02-02", "close": 5181.75, "volume": 12.0}, {"date": "2011-02-03", "close": 5181.75, "volume": 22.0}, {"date": "2011-02-04", "close": 5181.75, "volume": 48.0}, {"date": "2011-02-07", "close": 5354.475, "volume": 22.0}, {"date": "2011-02-08", "close": 5181.75, "volume": 6.0}, {"date": "2011-02-09", "close": 5181.75, "volume": 18.0}, {"date": "2011-02-10", "close": 5181.75, "volume": 61.0}, {"date": "2011-02-11", "close": 5699.925, "volume": 53.0}, {"date": "2011-02-14", "close": 5354.475, "volume": 40.0}, {"date": "2011-02-15", "close": 5354.475, "volume": 20.0}, {"date": "2011-02-16", "close": 5181.75, "volume": 4.0}, {"date": "2011-02-17", "close": 5009.025, "volume": 1.0}, {"date": "2011-02-18", "close": 5181.75, "volume": 11.0}, {"date": "2011-02-21", "close": 4836.3, "volume": 22.0}, {"date": "2011-02-22", "close": 4490.85, "volume": 43.0}, {"date": "2011-02-23", "close": 4318.125, "volume": 7.0}, {"date": "2011-02-24", "close": 4490.85, "volume": 19.0}, {"date": "2011-02-25", "close": 4490.85, "volume": 6.0}, {"date": "2011-02-28", "close": 4318.125, "volume": 9.0}, {"date": "2011-03-01", "close": 4836.3, "volume": 14.0}, {"date": "2011-03-04", "close": 4663.575, "volume": 52.0}, {"date": "2011-03-07", "close": 4663.575, "volume": 16.0}, {"date": "2011-03-08", "close": 4663.575, "volume": 3.0}, {"date": "2011-03-09", "close": 4145.4, "volume": 92.0}, {"date": "2011-03-10", "close": 4145.4, "volume": 20.0}, {"date": "2011-03-11", "close": 4145.4, "volume": 25.0}, {"date": "2011-03-14", "close": 3799.95, "volume": 8.0}, {"date": "2011-03-15", "close": 3972.675, "volume": 36.0}, {"date": "2011-03-16", "close": 3627.225, "volume": 23.0}, {"date": "2011-03-17", "close": 3454.5, "volume": 47.0}, {"date": "2011-03-18", "close": 3627.225, "volume": 25.0}, {"date": "2011-03-21", "close": 3972.675, "volume": 10.0}, {"date": "2011-03-22", "close": 4318.125, "volume": 37.0}, {"date": "2011-03-23", "close": 3972.675, "volume": 32.0}, {"date": "2011-03-24", "close": 4145.4, "volume": 14.0}, {"date": "2011-03-25", "close": 3972.675, "volume": 36.0}, {"date": "2011-03-28", "close": 4318.125, "volume": 9.0}, {"date": "2011-03-29", "close": 4145.4, "volume": 18.0}, {"date": "2011-03-30", "close": 4145.4, "volume": 5.0}, {"date": "2011-03-31", "close": 4145.4, "volume": 4.0}, {"date": "2011-04-01", "close": 4145.4, "volume": 22.0}, {"date": "2011-04-04", "close": 4145.4, "volume": 21.0}, {"date": "2011-04-05", "close": 3972.675, "volume": 7.0}, {"date": "2011-04-06", "close": 3972.675, "volume": 3.0}, {"date": "2011-04-07", "close": 4145.4, "volume": 11.0}, {"date": "2011-04-08", "close": 4318.125, "volume": 10.0}, {"date": "2011-04-11", "close": 4490.85, "volume": 79.0}, {"date": "2011-04-12", "close": 4663.575, "volume": 47.0}, {"date": "2011-04-13", "close": 4318.125, "volume": 26.0}, {"date": "2011-04-14", "close": 4490.85, "volume": 38.0}, {"date": "2011-04-15", "close": 4663.575, "volume": 101.0}, {"date": "2011-04-18", "close": 4663.575, "volume": 35.0}, {"date": "2011-04-19", "close": 4318.125, "volume": 12.0}, {"date": "2011-04-20", "close": 4318.125, "volume": 6.0}, {"date": "2011-04-21", "close": 4490.85, "volume": 5.0}, {"date": "2011-04-27", "close": 3972.675, "volume": 20.0}, {"date": "2011-04-28", "close": 3972.675, "volume": 28.0}, {"date": "2011-04-29", "close": 3799.95, "volume": 8.0}, {"date": "2011-05-02", "close": 3627.225, "volume": 31.0}, {"date": "2011-05-03", "close": 3627.225, "volume": 37.0}, {"date": "2011-05-04", "close": 3385.41, "volume": 32.0}, {"date": "2011-05-05", "close": 3385.41, "volume": 9.0}, {"date": "2011-05-06", "close": 3350.865, "volume": 13.0}, {"date": "2011-05-09", "close": 3143.595, "volume": 94.0}, {"date": "2011-05-10", "close": 3247.23, "volume": 27.0}, {"date": "2011-05-11", "close": 3074.505, "volume": 45.0}, {"date": "2011-05-12", "close": 3074.505, "volume": 17.0}, {"date": "2011-05-13", "close": 3316.32, "volume": 49.0}, {"date": "2011-05-16", "close": 3247.23, "volume": 43.0}, {"date": "2011-05-17", "close": 3143.595, "volume": 26.0}, {"date": "2011-05-18", "close": 3039.96, "volume": 34.0}, {"date": "2011-05-19", "close": 3143.595, "volume": 30.0}, {"date": "2011-05-20", "close": 3281.775, "volume": 180.0}, {"date": "2011-05-23", "close": 3212.685, "volume": 38.0}, {"date": "2011-05-24", "close": 3212.685, "volume": 13.0}, {"date": "2011-05-25", "close": 3281.775, "volume": 77.0}, {"date": "2011-05-26", "close": 3627.225, "volume": 37.0}, {"date": "2011-05-27", "close": 3454.5, "volume": 34.0}, {"date": "2011-05-30", "close": 3247.23, "volume": 25.0}, {"date": "2011-05-31", "close": 3454.5, "volume": 27.0}, {"date": "2011-06-01", "close": 3627.225, "volume": 16.0}, {"date": "2011-06-02", "close": 3385.41, "volume": 11.0}, {"date": "2011-06-03", "close": 3419.955, "volume": 15.0}, {"date": "2011-06-06", "close": 3385.41, "volume": 12.0}, {"date": "2011-06-07", "close": 3281.775, "volume": 55.0}, {"date": "2011-06-08", "close": 3178.14, "volume": 20.0}, {"date": "2011-06-09", "close": 3247.23, "volume": 36.0}, {"date": "2011-06-10", "close": 3212.685, "volume": 49.0}, {"date": "2011-06-14", "close": 3178.14, "volume": 11.0}, {"date": "2011-06-15", "close": 2936.325, "volume": 31.0}, {"date": "2011-06-16", "close": 2694.51, "volume": 27.0}, {"date": "2011-06-17", "close": 2521.785, "volume": 38.0}, {"date": "2011-06-20", "close": 2418.15, "volume": 36.0}, {"date": "2011-06-21", "close": 2383.605, "volume": 35.0}, {"date": "2011-06-22", "close": 2590.875, "volume": 12.0}, {"date": "2011-06-23", "close": 2590.875, "volume": 29.0}, {"date": "2011-06-24", "close": 2694.51, "volume": 9.0}, {"date": "2011-06-27", "close": 2487.24, "volume": 30.0}, {"date": "2011-06-28", "close": 2521.785, "volume": 27.0}, {"date": "2011-06-29", "close": 2452.695, "volume": 53.0}, {"date": "2011-06-30", "close": 2556.33, "volume": 22.0}, {"date": "2011-07-01", "close": 2694.51, "volume": 12.0}, {"date": "2011-07-04", "close": 2659.965, "volume": 3.0}, {"date": "2011-07-05", "close": 2763.6, "volume": 20.0}, {"date": "2011-07-06", "close": 2798.145, "volume": 10.0}, {"date": "2011-07-07", "close": 3109.05, "volume": 109.0}, {"date": "2011-07-08", "close": 3109.05, "volume": 23.0}, {"date": "2011-07-11", "close": 3005.415, "volume": 11.0}, {"date": "2011-07-12", "close": 2936.325, "volume": 4.0}, {"date": "2011-07-13", "close": 3005.415, "volume": 12.0}, {"date": "2011-07-14", "close": 3281.775, "volume": 37.0}, {"date": "2011-07-15", "close": 3281.775, "volume": 35.0}, {"date": "2011-07-18", "close": 3454.5, "volume": 19.0}, {"date": "2011-07-19", "close": 3247.23, "volume": 10.0}, {"date": "2011-07-20", "close": 3247.23, "volume": 19.0}, {"date": "2011-07-21", "close": 3247.23, "volume": 7.0}, {"date": "2011-07-22", "close": 3247.23, "volume": 16.0}, {"date": "2011-07-25", "close": 3247.23, "volume": 6.0}, {"date": "2011-07-26", "close": 3247.23, "volume": 5.0}, {"date": "2011-07-27", "close": 3212.685, "volume": 5.0}, {"date": "2011-07-28", "close": 3143.595, "volume": 15.0}, {"date": "2011-07-29", "close": 3005.415, "volume": 27.0}, {"date": "2011-08-01", "close": 3039.96, "volume": 27.0}, {"date": "2011-08-02", "close": 3005.415, "volume": 7.0}, {"date": "2011-08-03", "close": 3005.415, "volume": 16.0}, {"date": "2011-08-04", "close": 2970.87, "volume": 6.0}, {"date": "2011-08-05", "close": 2487.24, "volume": 12.0}, {"date": "2011-08-08", "close": 2556.33, "volume": 16.0}, {"date": "2011-08-09", "close": 2452.695, "volume": 4.0}, {"date": "2011-08-10", "close": 2729.055, "volume": 8.0}, {"date": "2011-08-11", "close": 2901.78, "volume": 28.0}, {"date": "2011-08-12", "close": 2936.325, "volume": 28.0}, {"date": "2011-08-15", "close": 3143.595, "volume": 26.0}, {"date": "2011-08-16", "close": 3109.05, "volume": 24.0}, {"date": "2011-08-17", "close": 3109.05, "volume": 33.0}, {"date": "2011-08-18", "close": 3074.505, "volume": 3.0}, {"date": "2011-08-19", "close": 3005.415, "volume": 7.0}, {"date": "2011-08-22", "close": 3005.415, "volume": 9.0}, {"date": "2011-08-23", "close": 3109.05, "volume": 50.0}, {"date": "2011-08-24", "close": 3109.05, "volume": 8.0}, {"date": "2011-08-25", "close": 2970.87, "volume": 8.0}, {"date": "2011-08-26", "close": 3039.96, "volume": 12.0}, {"date": "2011-08-29", "close": 2970.87, "volume": 48.0}, {"date": "2011-08-30", "close": 3109.05, "volume": 36.0}, {"date": "2011-08-31", "close": 3039.96, "volume": 22.0}, {"date": "2011-09-01", "close": 3039.96, "volume": 21.0}, {"date": "2011-09-02", "close": 2970.87, "volume": 9.0}, {"date": "2011-09-05", "close": 2970.87, "volume": 5.0}, {"date": "2011-09-06", "close": 2867.235, "volume": 6.0}, {"date": "2011-09-07", "close": 2901.78, "volume": 6.0}, {"date": "2011-09-08", "close": 3039.96, "volume": 16.0}, {"date": "2011-09-09", "close": 3074.505, "volume": 10.0}, {"date": "2011-09-12", "close": 3109.05, "volume": 29.0}, {"date": "2011-09-13", "close": 3143.595, "volume": 24.0}, {"date": "2011-09-14", "close": 3039.96, "volume": 33.0}, {"date": "2011-09-15", "close": 3039.96, "volume": 30.0}, {"date": "2011-09-16", "close": 2970.87, "volume": 52.0}, {"date": "2011-09-19", "close": 2970.87, "volume": 3.0}, {"date": "2011-09-20", "close": 2763.6, "volume": 13.0}, {"date": "2011-09-21", "close": 2729.055, "volume": 7.0}, {"date": "2011-09-22", "close": 2383.605, "volume": 15.0}, {"date": "2011-09-23", "close": 2383.605, "volume": 4.0}, {"date": "2011-09-26", "close": 2349.06, "volume": 15.0}, {"date": "2011-09-27", "close": 2245.425, "volume": 8.0}, {"date": "2011-09-28", "close": 2072.7, "volume": 22.0}, {"date": "2011-09-29", "close": 2072.7, "volume": 37.0}, {"date": "2011-09-30", "close": 2072.7, "volume": 16.0}, {"date": "2011-10-03", "close": 1761.795, "volume": 67.0}, {"date": "2011-10-04", "close": 1658.16, "volume": 29.0}, {"date": "2011-10-05", "close": 1485.435, "volume": 181.0}, {"date": "2011-10-06", "close": 1485.435, "volume": 86.0}, {"date": "2011-10-07", "close": 1589.07, "volume": 63.0}, {"date": "2012-03-14", "close": 1485.435, "volume": 150.0}, {"date": "2012-03-15", "close": 1381.8, "volume": 45.0}, {"date": "2012-03-16", "close": 1416.345, "volume": 90.0}, {"date": "2012-03-19", "close": 1485.435, "volume": 80.0}, {"date": "2012-03-20", "close": 1485.435, "volume": 31.0}, {"date": "2012-03-21", "close": 1450.89, "volume": 33.0}, {"date": "2012-03-22", "close": 1416.345, "volume": 38.0}, {"date": "2012-03-23", "close": 1450.89, "volume": 48.0}, {"date": "2012-03-26", "close": 1623.615, "volume": 73.0}, {"date": "2012-03-27", "close": 1658.16, "volume": 66.0}, {"date": "2012-03-28", "close": 1589.07, "volume": 111.0}, {"date": "2012-03-29", "close": 1554.525, "volume": 82.0}, {"date": "2012-03-30", "close": 1761.795, "volume": 9.0}, {"date": "2012-04-02", "close": 1865.43, "volume": 47.0}, {"date": "2012-04-03", "close": 1727.25, "volume": 11.0}, {"date": "2012-04-04", "close": 1761.795, "volume": 8.0}, {"date": "2012-04-05", "close": 1692.705, "volume": 13.0}, {"date": "2012-04-10", "close": 1623.615, "volume": 11.0}, {"date": "2012-04-11", "close": 1623.615, "volume": 2.0}, {"date": "2012-04-12", "close": 1727.25, "volume": 13.0}, {"date": "2012-04-13", "close": 1658.16, "volume": 61.0}, {"date": "2012-04-16", "close": 1658.16, "volume": 19.0}, {"date": "2012-04-17", "close": 1865.43, "volume": 77.0}, {"date": "2012-04-18", "close": 1796.34, "volume": 4.0}, {"date": "2012-04-19", "close": 1727.25, "volume": 87.0}, {"date": "2012-04-20", "close": 1623.615, "volume": 107.0}, {"date": "2012-04-23", "close": 1623.615, "volume": 27.0}, {"date": "2012-04-24", "close": 1589.07, "volume": 31.0}, {"date": "2012-04-26", "close": 1623.615, "volume": 18.0}, {"date": "2012-04-27", "close": 1727.25, "volume": 70.0}, {"date": "2012-04-30", "close": 1761.795, "volume": 77.0}, {"date": "2012-05-01", "close": 1692.705, "volume": 19.0}, {"date": "2012-05-02", "close": 1623.615, "volume": 11.0}, {"date": "2012-05-03", "close": 1589.07, "volume": 30.0}, {"date": "2012-05-04", "close": 1554.525, "volume": 29.0}, {"date": "2012-05-08", "close": 1519.98, "volume": 3.0}, {"date": "2012-05-09", "close": 1450.89, "volume": 9.0}, {"date": "2012-05-10", "close": 1450.89, "volume": 13.0}, {"date": "2012-05-11", "close": 1450.89, "volume": 70.0}, {"date": "2012-05-14", "close": 1416.345, "volume": 10.0}, {"date": "2012-05-15", "close": 1381.8, "volume": 18.0}, {"date": "2012-05-16", "close": 1381.8, "volume": 12.0}, {"date": "2012-05-17", "close": 1416.345, "volume": 20.0}, {"date": "2012-05-18", "close": 1416.345, "volume": 2.0}, {"date": "2012-05-21", "close": 1485.435, "volume": 12.0}, {"date": "2012-05-22", "close": 1519.98, "volume": 19.0}, {"date": "2012-05-23", "close": 1519.98, "volume": 6.0}, {"date": "2012-05-24", "close": 1519.98, "volume": 4.0}, {"date": "2012-05-25", "close": 1519.98, "volume": 6.0}, {"date": "2012-05-28", "close": 1519.98, "volume": 17.0}, {"date": "2012-05-29", "close": 1450.89, "volume": 16.0}, {"date": "2012-05-30", "close": 1381.8, "volume": 35.0}, {"date": "2012-05-31", "close": 1381.8, "volume": 9.0}, {"date": "2012-06-01", "close": 1381.8, "volume": 38.0}, {"date": "2012-06-04", "close": 1381.8, "volume": 8.0}, {"date": "2012-06-05", "close": 1347.255, "volume": 5.0}, {"date": "2012-06-06", "close": 1416.345, "volume": 27.0}, {"date": "2012-06-07", "close": 1450.89, "volume": 18.0}, {"date": "2012-06-12", "close": 1381.8, "volume": 1.0}, {"date": "2012-06-13", "close": 1381.8, "volume": 4.0}, {"date": "2012-06-14", "close": 1278.165, "volume": 5.0}, {"date": "2012-06-15", "close": 1381.8, "volume": 2.0}, {"date": "2012-06-20", "close": 1278.165, "volume": 42.0}, {"date": "2012-06-21", "close": 1347.255, "volume": 17.0}, {"date": "2012-06-22", "close": 1416.345, "volume": 10.0}, {"date": "2012-06-25", "close": 1381.8, "volume": 31.0}, {"date": "2012-06-26", "close": 1450.89, "volume": 41.0}, {"date": "2012-06-27", "close": 1589.07, "volume": 13.0}, {"date": "2012-06-28", "close": 1658.16, "volume": 20.0}, {"date": "2012-06-29", "close": 1485.435, "volume": 24.0}, {"date": "2012-07-02", "close": 1450.89, "volume": 25.0}, {"date": "2012-07-03", "close": 1519.98, "volume": 1.0}, {"date": "2012-07-04", "close": 1485.435, "volume": 9.0}, {"date": "2012-07-05", "close": 1485.435, "volume": 7.0}, {"date": "2012-07-06", "close": 1658.16, "volume": 25.0}, {"date": "2012-07-09", "close": 1623.615, "volume": 6.0}, {"date": "2012-07-10", "close": 1554.525, "volume": 8.0}, {"date": "2012-07-12", "close": 1347.255, "volume": 76.0}, {"date": "2012-07-13", "close": 1381.8, "volume": 38.0}, {"date": "2012-07-16", "close": 1347.255, "volume": 3.0}, {"date": "2012-07-17", "close": 1381.8, "volume": 2.0}, {"date": "2012-07-19", "close": 1312.71, "volume": 1.0}, {"date": "2012-07-20", "close": 1312.71, "volume": 4.0}, {"date": "2012-07-23", "close": 1312.71, "volume": 15.0}, {"date": "2012-07-24", "close": 1312.71, "volume": 3.0}, {"date": "2012-07-25", "close": 1312.71, "volume": 5.0}, {"date": "2012-07-26", "close": 1312.71, "volume": 2.0}, {"date": "2012-07-27", "close": 1278.165, "volume": 2.0}, {"date": "2012-07-30", "close": 1278.165, "volume": 1.0}, {"date": "2012-07-31", "close": 1278.165, "volume": 0.0}, {"date": "2012-08-01", "close": 1278.165, "volume": 25.0}, {"date": "2012-08-02", "close": 1278.165, "volume": 0.0}, {"date": "2012-08-03", "close": 1139.985, "volume": 9.0}, {"date": "2012-08-07", "close": 1209.075, "volume": 16.0}, {"date": "2012-08-08", "close": 1243.62, "volume": 7.0}, {"date": "2012-08-09", "close": 1312.71, "volume": 6.0}, {"date": "2012-08-10", "close": 1381.8, "volume": 3.0}, {"date": "2012-08-13", "close": 1381.8, "volume": 26.0}, {"date": "2012-08-14", "close": 1450.89, "volume": 22.0}, {"date": "2012-08-15", "close": 1450.89, "volume": 6.0}, {"date": "2012-08-16", "close": 1485.435, "volume": 27.0}, {"date": "2012-08-17", "close": 1623.615, "volume": 9.0}, {"date": "2012-08-20", "close": 1692.705, "volume": 12.0}, {"date": "2012-08-21", "close": 1692.705, "volume": 14.0}, {"date": "2012-08-22", "close": 1623.615, "volume": 12.0}, {"date": "2012-08-23", "close": 1692.705, "volume": 44.0}, {"date": "2012-08-24", "close": 1623.615, "volume": 7.0}, {"date": "2012-08-27", "close": 1623.615, "volume": 6.0}, {"date": "2012-08-29", "close": 1589.07, "volume": 7.0}, {"date": "2012-08-30", "close": 1519.98, "volume": 7.0}, {"date": "2012-08-31", "close": 1381.8, "volume": 19.0}, {"date": "2012-09-03", "close": 1450.89, "volume": 10.0}, {"date": "2012-09-04", "close": 1450.89, "volume": 9.0}, {"date": "2012-09-05", "close": 1416.345, "volume": 18.0}, {"date": "2012-09-06", "close": 1416.345, "volume": 10.0}, {"date": "2012-09-07", "close": 1416.345, "volume": 18.0}, {"date": "2012-09-10", "close": 1623.615, "volume": 20.0}, {"date": "2012-09-11", "close": 1623.615, "volume": 4.0}, {"date": "2012-09-13", "close": 1623.615, "volume": 1.0}, {"date": "2012-09-14", "close": 1658.16, "volume": 41.0}, {"date": "2012-09-17", "close": 1658.16, "volume": 41.0}, {"date": "2012-09-18", "close": 1485.435, "volume": 6.0}, {"date": "2012-09-19", "close": 1519.98, "volume": 5.0}, {"date": "2012-09-20", "close": 1554.525, "volume": 3.0}, {"date": "2012-09-24", "close": 1519.98, "volume": 10.0}, {"date": "2012-09-25", "close": 1485.435, "volume": 3.0}, {"date": "2012-09-26", "close": 1519.98, "volume": 3.0}, {"date": "2012-09-27", "close": 1589.07, "volume": 3.0}, {"date": "2012-09-28", "close": 1381.8, "volume": 9.0}, {"date": "2012-10-02", "close": 1416.345, "volume": 26.0}, {"date": "2012-10-03", "close": 1416.345, "volume": 30.0}, {"date": "2012-10-04", "close": 1416.345, "volume": 15.0}, {"date": "2012-10-05", "close": 1416.345, "volume": 24.0}, {"date": "2012-10-08", "close": 1450.89, "volume": 14.0}, {"date": "2012-10-09", "close": 1485.435, "volume": 21.0}, {"date": "2012-10-11", "close": 1450.89, "volume": 1.0}, {"date": "2012-10-12", "close": 1450.89, "volume": 3.0}, {"date": "2012-10-15", "close": 1450.89, "volume": 13.0}, {"date": "2012-10-16", "close": 1485.435, "volume": 14.0}, {"date": "2012-10-17", "close": 1450.89, "volume": 4.0}, {"date": "2012-10-18", "close": 1450.89, "volume": 14.0}, {"date": "2012-10-19", "close": 1450.89, "volume": 11.0}, {"date": "2012-10-22", "close": 1416.345, "volume": 5.0}, {"date": "2012-10-23", "close": 1450.89, "volume": 6.0}, {"date": "2012-10-24", "close": 1658.16, "volume": 10.0}, {"date": "2012-10-25", "close": 2072.7, "volume": 53.0}, {"date": "2012-10-26", "close": 1899.975, "volume": 12.0}, {"date": "2012-10-29", "close": 1830.885, "volume": 23.0}, {"date": "2012-10-30", "close": 1796.34, "volume": 12.0}, {"date": "2012-10-31", "close": 2003.61, "volume": 10.0}, {"date": "2012-11-01", "close": 1934.52, "volume": 9.0}, {"date": "2012-11-02", "close": 1796.34, "volume": 3.0}, {"date": "2012-11-05", "close": 1865.43, "volume": 12.0}, {"date": "2012-11-06", "close": 1899.975, "volume": 2.0}, {"date": "2012-11-09", "close": 1865.43, "volume": 26.0}, {"date": "2012-11-12", "close": 1899.975, "volume": 14.0}, {"date": "2012-11-13", "close": 1727.25, "volume": 27.0}, {"date": "2012-11-14", "close": 1727.25, "volume": 3.0}, {"date": "2012-11-15", "close": 1796.34, "volume": 23.0}, {"date": "2012-11-16", "close": 2003.61, "volume": 18.0}, {"date": "2012-11-19", "close": 1969.065, "volume": 0.0}, {"date": "2012-11-21", "close": 2038.155, "volume": 6.0}, {"date": "2012-11-22", "close": 2072.7, "volume": 5.0}, {"date": "2012-11-23", "close": 2038.155, "volume": 14.0}, {"date": "2012-11-26", "close": 2038.155, "volume": 15.0}, {"date": "2012-11-27", "close": 2176.335, "volume": 18.0}, {"date": "2012-11-30", "close": 1934.52, "volume": 11.0}, {"date": "2012-12-03", "close": 1934.52, "volume": 14.0}, {"date": "2012-12-04", "close": 1934.52, "volume": 12.0}, {"date": "2012-12-05", "close": 1865.43, "volume": 8.0}, {"date": "2012-12-06", "close": 1865.43, "volume": 3.0}, {"date": "2012-12-07", "close": 1761.795, "volume": 13.0}, {"date": "2012-12-10", "close": 1761.795, "volume": 1.0}, {"date": "2012-12-11", "close": 1796.34, "volume": 4.0}, {"date": "2012-12-13", "close": 1761.795, "volume": 30.0}, {"date": "2012-12-14", "close": 1796.34, "volume": 27.0}, {"date": "2012-12-17", "close": 1796.34, "volume": 31.0}, {"date": "2012-12-20", "close": 1969.065, "volume": 221.0}, {"date": "2012-12-21", "close": 1934.52, "volume": 26.0}, {"date": "2012-12-24", "close": 1865.43, "volume": 1.0}, {"date": "2012-12-27", "close": 1899.975, "volume": 3.0}, {"date": "2012-12-28", "close": 1969.065, "volume": 21.0}, {"date": "2012-12-31", "close": 2038.155, "volume": 1.0}, {"date": "2013-01-02", "close": 2038.155, "volume": 22.0}, {"date": "2013-01-03", "close": 2072.7, "volume": 14.0}, {"date": "2013-01-04", "close": 2003.61, "volume": 16.0}, {"date": "2013-01-07", "close": 1969.065, "volume": 0.0}, {"date": "2013-01-08", "close": 1934.52, "volume": 6.0}, {"date": "2013-01-09", "close": 1865.43, "volume": 5.0}, {"date": "2013-01-10", "close": 1865.43, "volume": 2.0}, {"date": "2013-01-11", "close": 1830.885, "volume": 15.0}, {"date": "2013-01-14", "close": 1796.34, "volume": 3.0}, {"date": "2013-01-15", "close": 1727.25, "volume": 13.0}, {"date": "2013-01-16", "close": 1623.615, "volume": 6.0}, {"date": "2013-01-17", "close": 1623.615, "volume": 3.0}, {"date": "2013-01-18", "close": 1623.615, "volume": 21.0}, {"date": "2013-01-21", "close": 1554.525, "volume": 3.0}, {"date": "2013-01-22", "close": 1554.525, "volume": 7.0}, {"date": "2013-01-23", "close": 1485.435, "volume": 3.0}, {"date": "2013-01-24", "close": 1519.98, "volume": 16.0}, {"date": "2013-01-25", "close": 1554.525, "volume": 5.0}, {"date": "2013-01-29", "close": 1485.435, "volume": 5.0}, {"date": "2013-01-30", "close": 1485.435, "volume": 1.0}, {"date": "2013-01-31", "close": 1485.435, "volume": 23.0}, {"date": "2013-02-01", "close": 1623.615, "volume": 51.0}, {"date": "2013-02-04", "close": 1554.525, "volume": 7.0}, {"date": "2013-02-05", "close": 1623.615, "volume": 19.0}, {"date": "2013-02-06", "close": 1623.615, "volume": 11.0}, {"date": "2013-02-07", "close": 1623.615, "volume": 18.0}, {"date": "2013-02-08", "close": 1347.255, "volume": 13.0}, {"date": "2013-02-11", "close": 1554.525, "volume": 16.0}, {"date": "2013-02-12", "close": 1554.525, "volume": 9.0}, {"date": "2013-02-13", "close": 1485.435, "volume": 3.0}, {"date": "2013-02-14", "close": 1485.435, "volume": 4.0}, {"date": "2013-02-15", "close": 1519.98, "volume": 9.0}, {"date": "2013-02-18", "close": 1727.25, "volume": 31.0}, {"date": "2013-02-19", "close": 1727.25, "volume": 15.0}, {"date": "2013-02-20", "close": 1727.25, "volume": 23.0}, {"date": "2013-02-21", "close": 1692.705, "volume": 13.0}, {"date": "2013-02-22", "close": 1554.525, "volume": 7.0}, {"date": "2013-02-25", "close": 1623.615, "volume": 7.0}, {"date": "2013-02-26", "close": 1554.525, "volume": 1.0}, {"date": "2013-02-27", "close": 1554.525, "volume": 0.0}, {"date": "2013-02-28", "close": 1623.615, "volume": 7.0}, {"date": "2013-03-01", "close": 1519.98, "volume": 2.0}, {"date": "2013-03-04", "close": 1485.435, "volume": 2.0}, {"date": "2013-03-05", "close": 1450.89, "volume": 6.0}, {"date": "2013-03-06", "close": 1381.8, "volume": 4.0}, {"date": "2013-03-07", "close": 1278.165, "volume": 2.0}, {"date": "2013-03-08", "close": 1381.8, "volume": 4.0}, {"date": "2013-03-11", "close": 1209.075, "volume": 7.0}, {"date": "2013-03-12", "close": 1174.53, "volume": 0.0}, {"date": "2013-03-13", "close": 1209.075, "volume": 3.0}, {"date": "2013-03-14", "close": 1209.075, "volume": 7.0}, {"date": "2013-03-15", "close": 1174.53, "volume": 0.0}, {"date": "2013-03-18", "close": 1174.53, "volume": 10.0}, {"date": "2013-03-19", "close": 1070.895, "volume": 1.0}, {"date": "2013-03-20", "close": 1070.895, "volume": 8.0}, {"date": "2013-03-21", "close": 1105.44, "volume": 8.0}, {"date": "2013-03-22", "close": 1139.985, "volume": 20.0}, {"date": "2013-03-25", "close": 1105.44, "volume": 7.0}, {"date": "2013-03-26", "close": 1036.35, "volume": 3.0}, {"date": "2013-03-27", "close": 1036.35, "volume": 11.0}, {"date": "2013-04-04", "close": 1278.165, "volume": 4.0}, {"date": "2013-04-05", "close": 1139.985, "volume": 14.0}, {"date": "2013-04-08", "close": 1278.165, "volume": 50.0}, {"date": "2013-04-09", "close": 1381.8, "volume": 42.0}, {"date": "2013-04-10", "close": 1450.89, "volume": 26.0}, {"date": "2013-04-11", "close": 1416.345, "volume": 54.0}, {"date": "2013-04-12", "close": 1450.89, "volume": 58.0}, {"date": "2013-04-15", "close": 1416.345, "volume": 52.0}, {"date": "2013-04-16", "close": 1243.62, "volume": 8.0}, {"date": "2013-04-17", "close": 1243.62, "volume": 4.0}, {"date": "2013-04-18", "close": 1139.985, "volume": 30.0}, {"date": "2013-04-19", "close": 1036.35, "volume": 1.0}, {"date": "2013-04-22", "close": 1036.35, "volume": 20.0}, {"date": "2013-04-23", "close": 1070.895, "volume": 13.0}, {"date": "2013-04-24", "close": 967.26, "volume": 78.0}, {"date": "2013-04-26", "close": 932.715, "volume": 7.0}, {"date": "2013-04-29", "close": 967.26, "volume": 47.0}, {"date": "2013-04-30", "close": 898.17, "volume": 7.0}, {"date": "2013-05-01", "close": 898.17, "volume": 35.0}, {"date": "2013-05-02", "close": 863.625, "volume": 88.0}, {"date": "2013-05-03", "close": 1001.805, "volume": 30.0}, {"date": "2013-05-06", "close": 932.715, "volume": 24.0}, {"date": "2013-05-07", "close": 863.625, "volume": 29.0}, {"date": "2013-05-08", "close": 932.715, "volume": 181.0}, {"date": "2013-05-09", "close": 967.26, "volume": 24.0}, {"date": "2013-05-10", "close": 1001.805, "volume": 20.0}, {"date": "2013-05-13", "close": 898.17, "volume": 23.0}, {"date": "2013-05-14", "close": 898.17, "volume": 6.0}, {"date": "2013-05-15", "close": 1036.35, "volume": 3.0}, {"date": "2013-05-16", "close": 690.9, "volume": 35.0}, {"date": "2013-05-17", "close": 690.9, "volume": 3.0}, {"date": "2013-05-20", "close": 690.9, "volume": 1.0}, {"date": "2013-05-22", "close": 621.81, "volume": 3.0}, {"date": "2013-05-27", "close": 449.085, "volume": 2.0}, {"date": "2013-05-28", "close": 414.54, "volume": 2.0}, {"date": "2013-05-30", "close": 414.54, "volume": 20.0}, {"date": "2013-05-31", "close": 483.63, "volume": 14.0}, {"date": "2013-06-11", "close": 518.175, "volume": 22.0}, {"date": "2013-06-12", "close": 449.085, "volume": 2.0}, {"date": "2013-06-14", "close": 518.175, "volume": 16.0}, {"date": "2013-06-17", "close": 449.085, "volume": 16.0}, {"date": "2013-06-24", "close": 379.995, "volume": 4.0}, {"date": "2013-06-25", "close": 345.45, "volume": 5.0}, {"date": "2013-06-26", "close": 310.905, "volume": 4.0}, {"date": "2013-06-27", "close": 310.905, "volume": 3.0}, {"date": "2013-06-28", "close": 310.905, "volume": 9.0}, {"date": "2013-07-01", "close": 276.36, "volume": 138.0}, {"date": "2013-07-02", "close": 276.36, "volume": 134.0}, {"date": "2013-07-03", "close": 241.815, "volume": 27.0}, {"date": "2013-07-04", "close": 276.36, "volume": 47.0}, {"date": "2013-07-05", "close": 345.45, "volume": 87.0}, {"date": "2013-07-08", "close": 310.905, "volume": 148.0}, {"date": "2013-07-09", "close": 310.905, "volume": 14.0}, {"date": "2013-07-10", "close": 310.905, "volume": 36.0}, {"date": "2013-07-11", "close": 310.905, "volume": 19.0}, {"date": "2013-07-12", "close": 276.36, "volume": 32.0}, {"date": "2013-07-15", "close": 241.815, "volume": 54.0}, {"date": "2013-07-16", "close": 379.995, "volume": 532.0}, {"date": "2013-07-17", "close": 276.36, "volume": 193.0}, {"date": "2013-07-18", "close": 345.45, "volume": 37.0}, {"date": "2013-07-19", "close": 276.36, "volume": 160.0}, {"date": "2013-07-22", "close": 276.36, "volume": 14.0}, {"date": "2013-07-23", "close": 310.905, "volume": 61.0}, {"date": "2013-07-24", "close": 310.905, "volume": 33.0}, {"date": "2013-07-25", "close": 276.36, "volume": 18.0}, {"date": "2013-07-26", "close": 310.905, "volume": 72.0}, {"date": "2013-07-29", "close": 276.36, "volume": 29.0}, {"date": "2013-07-30", "close": 310.905, "volume": 45.0}, {"date": "2013-07-31", "close": 345.45, "volume": 70.0}, {"date": "2013-08-01", "close": 310.905, "volume": 25.0}, {"date": "2013-08-02", "close": 345.45, "volume": 31.0}, {"date": "2013-08-05", "close": 414.54, "volume": 474.0}, {"date": "2013-08-06", "close": 379.995, "volume": 57.0}, {"date": "2013-08-07", "close": 345.45, "volume": 83.0}, {"date": "2013-08-08", "close": 310.905, "volume": 12.0}, {"date": "2013-08-09", "close": 310.905, "volume": 57.0}, {"date": "2013-08-12", "close": 310.905, "volume": 56.0}, {"date": "2013-08-13", "close": 276.36, "volume": 22.0}, {"date": "2013-08-14", "close": 276.36, "volume": 20.0}, {"date": "2013-08-15", "close": 276.36, "volume": 29.0}, {"date": "2013-08-16", "close": 276.36, "volume": 3.0}, {"date": "2013-08-19", "close": 276.36, "volume": 22.0}, {"date": "2013-08-21", "close": 276.36, "volume": 6.0}, {"date": "2013-08-22", "close": 276.36, "volume": 20.0}, {"date": "2013-08-23", "close": 241.815, "volume": 43.0}, {"date": "2013-08-26", "close": 241.815, "volume": 4.0}, {"date": "2013-08-28", "close": 207.27, "volume": 68.0}, {"date": "2013-08-29", "close": 310.905, "volume": 104.0}, {"date": "2013-08-30", "close": 241.815, "volume": 49.0}, {"date": "2013-09-02", "close": 310.905, "volume": 256.0}, {"date": "2013-09-03", "close": 310.905, "volume": 60.0}, {"date": "2013-09-04", "close": 276.36, "volume": 85.0}, {"date": "2013-09-05", "close": 276.36, "volume": 17.0}, {"date": "2013-09-06", "close": 276.36, "volume": 11.0}, {"date": "2013-10-17", "close": 345.45, "volume": 226.0}, {"date": "2013-10-18", "close": 310.905, "volume": 347.0}, {"date": "2013-10-21", "close": 276.36, "volume": 81.0}, {"date": "2013-10-22", "close": 241.815, "volume": 181.0}, {"date": "2013-10-23", "close": 241.815, "volume": 30.0}, {"date": "2013-10-24", "close": 276.36, "volume": 115.0}, {"date": "2013-10-25", "close": 241.815, "volume": 59.0}, {"date": "2013-10-28", "close": 241.815, "volume": 40.0}, {"date": "2013-10-29", "close": 276.36, "volume": 372.0}, {"date": "2013-10-30", "close": 241.815, "volume": 175.0}, {"date": "2013-10-31", "close": 241.815, "volume": 91.0}, {"date": "2013-11-01", "close": 241.815, "volume": 60.0}, {"date": "2013-11-04", "close": 241.815, "volume": 87.0}, {"date": "2013-11-05", "close": 207.27, "volume": 12.0}, {"date": "2013-11-06", "close": 207.27, "volume": 4.0}, {"date": "2013-11-07", "close": 207.27, "volume": 16.0}, {"date": "2013-11-08", "close": 241.815, "volume": 36.0}, {"date": "2013-11-11", "close": 207.27, "volume": 86.0}, {"date": "2013-11-12", "close": 207.27, "volume": 8.0}, {"date": "2013-11-13", "close": 172.725, "volume": 347.0}, {"date": "2013-11-14", "close": 207.27, "volume": 7.0}, {"date": "2013-11-15", "close": 207.27, "volume": 12.0}, {"date": "2013-11-18", "close": 207.27, "volume": 285.0}, {"date": "2013-11-19", "close": 172.725, "volume": 5.0}, {"date": "2013-11-20", "close": 207.27, "volume": 8.0}, {"date": "2013-11-21", "close": 172.725, "volume": 17.0}, {"date": "2013-11-22", "close": 207.27, "volume": 3.0}, {"date": "2013-11-25", "close": 172.725, "volume": 44.0}, {"date": "2013-11-26", "close": 172.725, "volume": 20.0}, {"date": "2013-11-27", "close": 207.27, "volume": 20.0}, {"date": "2013-11-28", "close": 172.725, "volume": 4.0}, {"date": "2013-11-29", "close": 172.725, "volume": 26.0}, {"date": "2013-12-02", "close": 207.27, "volume": 25.0}, {"date": "2013-12-03", "close": 172.725, "volume": 125.0}, {"date": "2013-12-04", "close": 138.18, "volume": 1.0}, {"date": "2013-12-09", "close": 172.725, "volume": 74.0}, {"date": "2013-12-10", "close": 138.18, "volume": 80.0}, {"date": "2013-12-11", "close": 172.725, "volume": 95.0}, {"date": "2013-12-12", "close": 172.725, "volume": 163.0}, {"date": "2013-12-13", "close": 172.725, "volume": 38.0}, {"date": "2013-12-16", "close": 207.27, "volume": 8.0}, {"date": "2013-12-17", "close": 241.815, "volume": 265.0}, {"date": "2013-12-18", "close": 172.725, "volume": 72.0}, {"date": "2013-12-19", "close": 207.27, "volume": 138.0}, {"date": "2013-12-20", "close": 207.27, "volume": 35.0}, {"date": "2013-12-23", "close": 172.725, "volume": 58.0}, {"date": "2013-12-24", "close": 172.725, "volume": 41.0}, {"date": "2013-12-27", "close": 207.27, "volume": 4.0}, {"date": "2013-12-31", "close": 241.815, "volume": 14.0}, {"date": "2014-01-02", "close": 207.27, "volume": 24.0}, {"date": "2014-01-06", "close": 241.815, "volume": 4.0}, {"date": "2014-01-07", "close": 241.815, "volume": 8.0}, {"date": "2014-01-09", "close": 241.815, "volume": 4.0}, {"date": "2014-01-10", "close": 241.815, "volume": 41.0}, {"date": "2014-01-13", "close": 207.27, "volume": 22.0}, {"date": "2014-01-14", "close": 207.27, "volume": 74.0}, {"date": "2014-01-15", "close": 172.725, "volume": 1.0}, {"date": "2014-01-16", "close": 207.27, "volume": 295.0}, {"date": "2014-01-17", "close": 172.725, "volume": 31.0}, {"date": "2014-01-20", "close": 172.725, "volume": 10.0}, {"date": "2014-01-22", "close": 207.27, "volume": 6.0}, {"date": "2014-01-23", "close": 207.27, "volume": 320.0}, {"date": "2014-01-24", "close": 207.27, "volume": 17.0}, {"date": "2014-01-28", "close": 207.27, "volume": 28.0}, {"date": "2014-01-29", "close": 207.27, "volume": 76.0}, {"date": "2014-01-31", "close": 207.27, "volume": 100.0}, {"date": "2014-02-03", "close": 172.725, "volume": 143.0}, {"date": "2014-02-04", "close": 172.725, "volume": 16.0}, {"date": "2014-02-05", "close": 207.27, "volume": 29.0}, {"date": "2014-02-06", "close": 172.725, "volume": 58.0}, {"date": "2014-02-07", "close": 172.725, "volume": 12.0}, {"date": "2014-02-10", "close": 138.18, "volume": 19.0}, {"date": "2014-02-11", "close": 138.18, "volume": 165.0}, {"date": "2014-02-12", "close": 138.18, "volume": 14.0}, {"date": "2014-02-14", "close": 138.18, "volume": 4.0}, {"date": "2014-02-17", "close": 172.725, "volume": 8.0}, {"date": "2014-02-18", "close": 138.18, "volume": 34.0}, {"date": "2014-02-20", "close": 138.18, "volume": 4.0}, {"date": "2014-02-21", "close": 138.18, "volume": 72.0}, {"date": "2014-02-24", "close": 138.18, "volume": 123.0}, {"date": "2014-02-25", "close": 103.635, "volume": 62.0}, {"date": "2014-02-26", "close": 138.18, "volume": 14.0}, {"date": "2014-02-27", "close": 138.18, "volume": 14.0}, {"date": "2014-02-28", "close": 138.18, "volume": 313.0}, {"date": "2014-03-03", "close": 138.18, "volume": 29.0}, {"date": "2014-03-05", "close": 172.725, "volume": 183.0}, {"date": "2014-03-07", "close": 138.18, "volume": 179.0}, {"date": "2014-03-10", "close": 138.18, "volume": 98.0}, {"date": "2014-03-11", "close": 138.18, "volume": 87.0}, {"date": "2014-03-14", "close": 138.18, "volume": 32.0}, {"date": "2014-03-17", "close": 172.725, "volume": 223.0}, {"date": "2014-03-18", "close": 138.18, "volume": 160.0}, {"date": "2014-03-20", "close": 138.18, "volume": 87.0}, {"date": "2014-03-21", "close": 138.18, "volume": 23.0}, {"date": "2014-03-26", "close": 138.18, "volume": 71.0}, {"date": "2014-03-27", "close": 138.18, "volume": 12.0}, {"date": "2014-04-17", "close": 207.27, "volume": 1194.0}, {"date": "2014-04-22", "close": 172.725, "volume": 1441.0}, {"date": "2014-04-23", "close": 172.725, "volume": 454.0}, {"date": "2014-04-24", "close": 103.635, "volume": 695.0}, {"date": "2014-04-28", "close": 103.635, "volume": 777.0}, {"date": "2014-04-29", "close": 103.635, "volume": 67.0}, {"date": "2014-04-30", "close": 138.18, "volume": 3338.0}, {"date": "2014-05-01", "close": 138.18, "volume": 2243.0}, {"date": "2014-05-02", "close": 138.18, "volume": 270.0}, {"date": "2014-05-05", "close": 138.18, "volume": 521.0}, {"date": "2014-05-06", "close": 172.725, "volume": 185.0}, {"date": "2014-05-07", "close": 207.27, "volume": 1055.0}, {"date": "2014-05-08", "close": 172.725, "volume": 614.0}, {"date": "2014-05-09", "close": 172.725, "volume": 355.0}, {"date": "2014-05-12", "close": 172.725, "volume": 52.0}, {"date": "2014-05-13", "close": 138.18, "volume": 330.0}, {"date": "2014-05-14", "close": 172.725, "volume": 193.0}, {"date": "2014-05-15", "close": 172.725, "volume": 488.0}, {"date": "2014-05-16", "close": 138.18, "volume": 835.0}, {"date": "2014-05-19", "close": 172.725, "volume": 27.0}, {"date": "2014-05-20", "close": 138.18, "volume": 179.0}, {"date": "2014-05-21", "close": 138.18, "volume": 109.0}, {"date": "2014-05-22", "close": 138.18, "volume": 141.0}, {"date": "2014-05-23", "close": 138.18, "volume": 56.0}, {"date": "2014-05-26", "close": 138.18, "volume": 49.0}, {"date": "2014-05-27", "close": 138.18, "volume": 23.0}, {"date": "2014-05-28", "close": 103.635, "volume": 1548.0}, {"date": "2014-05-29", "close": 103.635, "volume": 58.0}, {"date": "2014-05-30", "close": 103.635, "volume": 56.0}, {"date": "2014-06-02", "close": 138.18, "volume": 75.0}, {"date": "2014-06-03", "close": 103.635, "volume": 29.0}, {"date": "2014-06-04", "close": 103.635, "volume": 29.0}, {"date": "2014-06-05", "close": 103.635, "volume": 79.0}, {"date": "2014-06-06", "close": 138.18, "volume": 271.0}, {"date": "2014-06-10", "close": 138.18, "volume": 360.0}, {"date": "2014-06-11", "close": 138.18, "volume": 45.0}, {"date": "2014-06-12", "close": 103.635, "volume": 13.0}, {"date": "2014-06-13", "close": 103.635, "volume": 29.0}, {"date": "2014-06-16", "close": 103.635, "volume": 109.0}, {"date": "2014-06-17", "close": 138.18, "volume": 78.0}, {"date": "2014-06-19", "close": 138.18, "volume": 13.0}, {"date": "2014-06-20", "close": 103.635, "volume": 33.0}, {"date": "2014-06-23", "close": 103.635, "volume": 31.0}, {"date": "2014-06-24", "close": 103.635, "volume": 115.0}, {"date": "2014-06-25", "close": 103.635, "volume": 663.0}, {"date": "2014-06-26", "close": 103.635, "volume": 329.0}, {"date": "2014-06-27", "close": 103.635, "volume": 542.0}, {"date": "2014-06-30", "close": 103.635, "volume": 302.0}, {"date": "2014-07-01", "close": 103.635, "volume": 155.0}, {"date": "2014-07-02", "close": 103.635, "volume": 131.0}, {"date": "2014-07-03", "close": 103.635, "volume": 133.0}, {"date": "2014-07-04", "close": 103.635, "volume": 1540.0}, {"date": "2014-07-07", "close": 103.635, "volume": 221.0}, {"date": "2014-07-08", "close": 103.635, "volume": 68.0}, {"date": "2014-07-09", "close": 103.635, "volume": 84.0}, {"date": "2014-07-10", "close": 69.09, "volume": 21.0}, {"date": "2014-07-11", "close": 103.635, "volume": 38.0}, {"date": "2014-07-14", "close": 103.635, "volume": 51.0}, {"date": "2014-07-15", "close": 138.18, "volume": 744.0}, {"date": "2014-07-16", "close": 103.635, "volume": 1987.0}, {"date": "2014-07-17", "close": 138.18, "volume": 2217.0}, {"date": "2014-07-18", "close": 172.725, "volume": 756.0}, {"date": "2014-07-21", "close": 138.18, "volume": 1299.0}, {"date": "2014-07-22", "close": 138.18, "volume": 715.0}, {"date": "2014-07-23", "close": 172.725, "volume": 545.0}, {"date": "2014-07-24", "close": 138.18, "volume": 381.0}, {"date": "2014-07-25", "close": 172.725, "volume": 72.0}, {"date": "2014-07-28", "close": 138.18, "volume": 302.0}, {"date": "2014-07-29", "close": 138.18, "volume": 142.0}, {"date": "2014-07-30", "close": 172.725, "volume": 299.0}, {"date": "2014-07-31", "close": 172.725, "volume": 232.0}, {"date": "2014-08-01", "close": 138.18, "volume": 92.0}, {"date": "2014-08-04", "close": 138.18, "volume": 32.0}, {"date": "2014-08-05", "close": 172.725, "volume": 208.0}, {"date": "2014-08-06", "close": 138.18, "volume": 92.0}, {"date": "2014-08-07", "close": 138.18, "volume": 2704.0}, {"date": "2014-08-08", "close": 172.725, "volume": 940.0}, {"date": "2014-08-11", "close": 172.725, "volume": 102.0}, {"date": "2014-08-12", "close": 172.725, "volume": 355.0}, {"date": "2014-08-13", "close": 172.725, "volume": 361.0}, {"date": "2014-08-14", "close": 172.725, "volume": 37.0}, {"date": "2014-08-15", "close": 172.725, "volume": 41.0}, {"date": "2014-08-18", "close": 172.725, "volume": 658.0}, {"date": "2014-08-19", "close": 172.725, "volume": 259.0}, {"date": "2014-08-20", "close": 172.725, "volume": 2052.0}, {"date": "2014-08-21", "close": 172.725, "volume": 29.0}, {"date": "2014-08-22", "close": 172.725, "volume": 176.0}, {"date": "2014-08-25", "close": 138.18, "volume": 1.0}, {"date": "2014-08-26", "close": 138.18, "volume": 385.0}, {"date": "2014-08-27", "close": 138.18, "volume": 127.0}, {"date": "2014-08-28", "close": 138.18, "volume": 94.0}, {"date": "2014-08-29", "close": 138.18, "volume": 248.0}, {"date": "2014-09-01", "close": 138.18, "volume": 120.0}, {"date": "2014-09-02", "close": 172.725, "volume": 116.0}, {"date": "2014-09-03", "close": 138.18, "volume": 423.0}, {"date": "2014-09-04", "close": 138.18, "volume": 48.0}, {"date": "2014-09-05", "close": 207.27, "volume": 5104.0}, {"date": "2014-09-08", "close": 207.27, "volume": 816.0}, {"date": "2014-09-09", "close": 207.27, "volume": 192.0}, {"date": "2014-09-10", "close": 241.815, "volume": 274.0}, {"date": "2014-09-11", "close": 241.815, "volume": 2101.0}, {"date": "2014-09-12", "close": 207.27, "volume": 685.0}, {"date": "2014-09-17", "close": 276.36, "volume": 3625.0}, {"date": "2014-09-18", "close": 241.815, "volume": 2001.0}, {"date": "2014-09-19", "close": 241.815, "volume": 729.0}, {"date": "2014-09-22", "close": 241.815, "volume": 409.0}, {"date": "2014-09-23", "close": 207.27, "volume": 967.0}, {"date": "2014-09-24", "close": 207.27, "volume": 158.0}, {"date": "2014-09-25", "close": 207.27, "volume": 413.0}, {"date": "2014-09-26", "close": 207.27, "volume": 386.0}, {"date": "2014-09-29", "close": 207.27, "volume": 120.0}, {"date": "2014-09-30", "close": 207.27, "volume": 809.0}, {"date": "2014-10-01", "close": 172.725, "volume": 790.0}, {"date": "2014-10-02", "close": 172.725, "volume": 223.0}, {"date": "2014-10-03", "close": 172.725, "volume": 603.0}, {"date": "2014-10-06", "close": 172.725, "volume": 384.0}, {"date": "2014-10-07", "close": 172.725, "volume": 98.0}, {"date": "2014-10-08", "close": 172.725, "volume": 279.0}, {"date": "2014-10-09", "close": 172.725, "volume": 160.0}, {"date": "2014-10-10", "close": 172.725, "volume": 990.0}, {"date": "2014-10-13", "close": 172.725, "volume": 172.0}, {"date": "2014-10-14", "close": 172.725, "volume": 851.0}, {"date": "2014-10-15", "close": 207.27, "volume": 267.0}, {"date": "2014-10-16", "close": 172.725, "volume": 1341.0}, {"date": "2014-10-17", "close": 172.725, "volume": 125.0}, {"date": "2014-10-20", "close": 172.725, "volume": 128.0}, {"date": "2014-10-21", "close": 172.725, "volume": 119.0}, {"date": "2014-10-22", "close": 172.725, "volume": 298.0}, {"date": "2014-10-23", "close": 172.725, "volume": 68.0}, {"date": "2014-10-24", "close": 172.725, "volume": 116.0}, {"date": "2014-10-27", "close": 172.725, "volume": 162.0}, {"date": "2014-10-28", "close": 172.725, "volume": 68.0}, {"date": "2014-10-29", "close": 172.725, "volume": 2.0}, {"date": "2014-10-30", "close": 138.18, "volume": 15.0}, {"date": "2014-10-31", "close": 138.18, "volume": 54.0}, {"date": "2014-11-03", "close": 138.18, "volume": 748.0}, {"date": "2014-11-04", "close": 138.18, "volume": 2075.0}, {"date": "2014-11-05", "close": 138.18, "volume": 226.0}, {"date": "2014-11-06", "close": 138.18, "volume": 270.0}, {"date": "2014-11-10", "close": 138.18, "volume": 18.0}, {"date": "2014-11-11", "close": 138.18, "volume": 304.0}, {"date": "2014-11-12", "close": 138.18, "volume": 29.0}, {"date": "2014-11-13", "close": 138.18, "volume": 68.0}, {"date": "2014-11-14", "close": 138.18, "volume": 8.0}, {"date": "2014-11-17", "close": 138.18, "volume": 32.0}, {"date": "2014-11-18", "close": 138.18, "volume": 35.0}, {"date": "2014-11-19", "close": 138.18, "volume": 47.0}, {"date": "2014-11-20", "close": 103.635, "volume": 6.0}, {"date": "2014-11-21", "close": 103.635, "volume": 43.0}, {"date": "2014-11-25", "close": 103.635, "volume": 67.0}, {"date": "2014-11-26", "close": 103.635, "volume": 5.0}, {"date": "2014-11-28", "close": 103.635, "volume": 32.0}, {"date": "2014-12-01", "close": 138.18, "volume": 323.0}, {"date": "2014-12-04", "close": 103.635, "volume": 384.0}, {"date": "2014-12-05", "close": 103.635, "volume": 64.0}, {"date": "2014-12-08", "close": 103.635, "volume": 86.0}, {"date": "2014-12-09", "close": 103.635, "volume": 61.0}, {"date": "2014-12-10", "close": 103.635, "volume": 13.0}, {"date": "2014-12-11", "close": 103.635, "volume": 188.0}, {"date": "2014-12-12", "close": 103.635, "volume": 232.0}, {"date": "2014-12-16", "close": 103.635, "volume": 43.0}, {"date": "2014-12-17", "close": 103.635, "volume": 58.0}, {"date": "2014-12-18", "close": 103.635, "volume": 13.0}, {"date": "2014-12-19", "close": 103.635, "volume": 56.0}, {"date": "2014-12-22", "close": 103.635, "volume": 47.0}, {"date": "2014-12-23", "close": 103.635, "volume": 49.0}, {"date": "2014-12-29", "close": 103.635, "volume": 100.0}, {"date": "2014-12-30", "close": 103.635, "volume": 130.0}, {"date": "2014-12-31", "close": 103.635, "volume": 105.0}, {"date": "2015-01-02", "close": 103.635, "volume": 183.0}, {"date": "2015-01-05", "close": 103.635, "volume": 67.0}, {"date": "2015-01-06", "close": 103.635, "volume": 6.0}, {"date": "2015-01-07", "close": 103.635, "volume": 112.0}, {"date": "2015-01-08", "close": 103.635, "volume": 86.0}, {"date": "2015-01-09", "close": 103.635, "volume": 318.0}, {"date": "2015-01-12", "close": 103.635, "volume": 343.0}, {"date": "2015-01-13", "close": 103.635, "volume": 487.0}, {"date": "2015-01-14", "close": 103.635, "volume": 103.0}, {"date": "2015-01-15", "close": 103.635, "volume": 145.0}, {"date": "2015-01-16", "close": 103.635, "volume": 6.0}, {"date": "2015-01-19", "close": 138.18, "volume": 115.0}, {"date": "2015-01-20", "close": 103.635, "volume": 54.0}, {"date": "2015-01-21", "close": 103.635, "volume": 40.0}, {"date": "2015-01-22", "close": 103.635, "volume": 12.0}, {"date": "2015-01-23", "close": 103.635, "volume": 238.0}, {"date": "2015-01-27", "close": 103.635, "volume": 366.0}, {"date": "2015-01-28", "close": 103.635, "volume": 1738.0}, {"date": "2015-01-29", "close": 103.635, "volume": 222.0}, {"date": "2015-01-30", "close": 103.635, "volume": 241.0}, {"date": "2015-02-02", "close": 103.635, "volume": 173.0}, {"date": "2015-02-03", "close": 103.635, "volume": 130.0}, {"date": "2015-02-04", "close": 103.635, "volume": 84.0}, {"date": "2015-02-05", "close": 103.635, "volume": 86.0}, {"date": "2015-02-06", "close": 103.635, "volume": 62.0}, {"date": "2015-02-09", "close": 103.635, "volume": 154.0}, {"date": "2015-02-10", "close": 69.09, "volume": 148.0}, {"date": "2015-02-11", "close": 69.09, "volume": 46.0}, {"date": "2015-02-12", "close": 103.635, "volume": 42.0}, {"date": "2015-02-13", "close": 103.635, "volume": 29.0}, {"date": "2015-02-16", "close": 69.09, "volume": 11.0}, {"date": "2015-02-17", "close": 69.09, "volume": 119.0}, {"date": "2015-02-18", "close": 69.09, "volume": 59.0}, {"date": "2015-02-19", "close": 69.09, "volume": 208.0}, {"date": "2015-02-20", "close": 69.09, "volume": 97.0}, {"date": "2015-02-23", "close": 69.09, "volume": 114.0}, {"date": "2015-02-24", "close": 69.09, "volume": 39.0}, {"date": "2015-02-25", "close": 69.09, "volume": 8.0}, {"date": "2015-02-26", "close": 69.09, "volume": 20.0}, {"date": "2015-02-27", "close": 69.09, "volume": 3.0}, {"date": "2015-03-02", "close": 69.09, "volume": 121.0}, {"date": "2015-03-03", "close": 69.09, "volume": 41.0}, {"date": "2015-03-04", "close": 69.09, "volume": 63.0}, {"date": "2015-03-05", "close": 69.09, "volume": 668.0}, {"date": "2015-03-06", "close": 69.09, "volume": 57.0}, {"date": "2015-03-09", "close": 69.09, "volume": 470.0}, {"date": "2015-03-10", "close": 69.09, "volume": 888.0}, {"date": "2015-03-11", "close": 69.09, "volume": 42.0}, {"date": "2015-03-12", "close": 69.09, "volume": 1.0}, {"date": "2015-03-13", "close": 34.545, "volume": 26.0}, {"date": "2015-03-16", "close": 34.545, "volume": 7.0}, {"date": "2015-03-17", "close": 34.545, "volume": 44.0}, {"date": "2015-03-18", "close": 69.09, "volume": 1158.0}, {"date": "2015-03-19", "close": 34.545, "volume": 415.0}, {"date": "2015-03-20", "close": 69.09, "volume": 6.0}, {"date": "2015-03-23", "close": 69.09, "volume": 94.0}, {"date": "2015-03-24", "close": 69.09, "volume": 974.0}, {"date": "2015-03-25", "close": 34.545, "volume": 392.0}, {"date": "2015-03-26", "close": 34.545, "volume": 41.0}, {"date": "2015-03-27", "close": 69.09, "volume": 9.0}, {"date": "2015-03-30", "close": 69.09, "volume": 14.0}, {"date": "2015-03-31", "close": 69.09, "volume": 72.0}, {"date": "2015-05-25", "close": 34.545, "volume": 123.0}, {"date": "2015-05-27", "close": 34.545, "volume": 4.0}, {"date": "2015-05-28", "close": 34.545, "volume": 1.0}, {"date": "2015-05-29", "close": 34.545, "volume": 106.0}, {"date": "2015-06-01", "close": 34.545, "volume": 48.0}, {"date": "2015-06-02", "close": 34.545, "volume": 19.0}, {"date": "2015-06-03", "close": 34.545, "volume": 87.0}, {"date": "2015-06-04", "close": 34.545, "volume": 18.0}, {"date": "2015-06-10", "close": 34.545, "volume": 8.0}, {"date": "2015-06-11", "close": 34.545, "volume": 2.0}, {"date": "2015-06-12", "close": 34.545, "volume": 53.0}, {"date": "2015-06-15", "close": 34.545, "volume": 430.0}, {"date": "2015-06-16", "close": 34.545, "volume": 0.0}, {"date": "2015-06-17", "close": 34.545, "volume": 0.0}, {"date": "2015-06-18", "close": 34.545, "volume": 17.0}, {"date": "2015-06-19", "close": 34.545, "volume": 148.0}, {"date": "2015-06-22", "close": 34.545, "volume": 4188.0}, {"date": "2015-06-23", "close": 34.545, "volume": 1601.0}, {"date": "2015-06-24", "close": 34.545, "volume": 282.0}, {"date": "2015-06-25", "close": 34.545, "volume": 579.0}, {"date": "2015-06-26", "close": 34.545, "volume": 471.0}, {"date": "2015-06-29", "close": 34.545, "volume": 58.0}, {"date": "2015-08-11", "close": 34.545, "volume": 3.0}, {"date": "2015-08-17", "close": 34.545, "volume": 9.0}, {"date": "2017-10-17", "close": 2.4675, "volume": 2947885.0}, {"date": "2017-10-18", "close": 2.2701, "volume": 172217.0}, {"date": "2017-10-19", "close": 3.5532, "volume": 185692.0}, {"date": "2017-10-20", "close": 2.961, "volume": 197543.0}, {"date": "2017-10-23", "close": 2.961, "volume": 43277.0}, {"date": "2017-10-24", "close": 2.8623, "volume": 35298.0}, {"date": "2017-10-25", "close": 2.8623, "volume": 49176.0}, {"date": "2017-10-26", "close": 2.7636, "volume": 113135.0}, {"date": "2017-10-27", "close": 2.8623, "volume": 93735.0}, {"date": "2017-10-30", "close": 2.961, "volume": 11595.0}, {"date": "2017-10-31", "close": 3.0597, "volume": 63330.0}, {"date": "2017-11-01", "close": 3.1584, "volume": 20732.0}, {"date": "2017-11-02", "close": 3.1584, "volume": 7829.0}, {"date": "2017-11-03", "close": 3.4545, "volume": 65039.0}, {"date": "2017-11-06", "close": 3.6519, "volume": 82998.0}, {"date": "2017-11-07", "close": 3.8493, "volume": 56651.0}, {"date": "2017-11-08", "close": 3.5532, "volume": 35647.0}, {"date": "2017-11-09", "close": 3.6519, "volume": 56495.0}, {"date": "2017-11-10", "close": 3.6519, "volume": 26306.0}, {"date": "2017-11-13", "close": 3.2571, "volume": 52961.0}, {"date": "2017-11-14", "close": 3.3558, "volume": 55379.0}, {"date": "2017-11-15", "close": 3.3558, "volume": 24223.0}, {"date": "2017-11-16", "close": 3.5532, "volume": 23473.0}, {"date": "2017-11-17", "close": 3.5532, "volume": 2043.0}, {"date": "2017-11-20", "close": 3.6519, "volume": 8089.0}, {"date": "2017-11-21", "close": 3.8493, "volume": 33129.0}, {"date": "2017-11-22", "close": 3.7506, "volume": 14962.0}, {"date": "2017-11-23", "close": 3.7506, "volume": 35495.0}, {"date": "2017-11-24", "close": 3.7506, "volume": 13527.0}, {"date": "2017-11-27", "close": 3.7506, "volume": 16223.0}, {"date": "2017-11-28", "close": 3.6519, "volume": 45754.0}, {"date": "2017-11-29", "close": 4.4415, "volume": 63007.0}, {"date": "2017-11-30", "close": 4.2441, "volume": 19666.0}, {"date": "2017-12-01", "close": 4.2441, "volume": 16892.0}, {"date": "2017-12-04", "close": 4.3428, "volume": 34482.0}, {"date": "2017-12-05", "close": 4.2441, "volume": 10043.0}, {"date": "2017-12-06", "close": 3.948, "volume": 12323.0}, {"date": "2017-12-07", "close": 3.948, "volume": 10371.0}, {"date": "2017-12-08", "close": 3.948, "volume": 3269.0}, {"date": "2017-12-11", "close": 3.948, "volume": 17420.0}, {"date": "2017-12-12", "close": 3.6519, "volume": 36115.0}, {"date": "2017-12-13", "close": 3.5532, "volume": 29353.0}, {"date": "2017-12-14", "close": 3.4545, "volume": 10723.0}, {"date": "2017-12-15", "close": 3.4545, "volume": 48263.0}, {"date": "2017-12-18", "close": 3.1584, "volume": 12170.0}, {"date": "2017-12-19", "close": 3.3558, "volume": 1563.0}, {"date": "2017-12-20", "close": 3.3558, "volume": 4694.0}, {"date": "2017-12-21", "close": 3.4545, "volume": 4599.0}, {"date": "2017-12-22", "close": 3.5532, "volume": 753.0}, {"date": "2017-12-27", "close": 3.4545, "volume": 2320.0}, {"date": "2017-12-28", "close": 3.5532, "volume": 11124.0}, {"date": "2017-12-29", "close": 3.948, "volume": 19614.0}, {"date": "2018-01-02", "close": 3.7506, "volume": 1165.0}, {"date": "2018-01-03", "close": 3.7506, "volume": 13357.0}, {"date": "2018-01-04", "close": 3.7506, "volume": 23590.0}, {"date": "2018-01-05", "close": 3.8493, "volume": 18035.0}, {"date": "2018-01-08", "close": 3.7506, "volume": 3132.0}, {"date": "2018-01-09", "close": 3.6519, "volume": 19934.0}, {"date": "2018-01-10", "close": 3.4545, "volume": 29373.0}, {"date": "2018-01-11", "close": 3.5532, "volume": 2128.0}, {"date": "2018-01-12", "close": 3.4545, "volume": 16455.0}, {"date": "2018-01-15", "close": 3.5532, "volume": 14318.0}, {"date": "2018-01-16", "close": 3.5532, "volume": 1529.0}, {"date": "2018-01-17", "close": 3.3558, "volume": 12921.0}, {"date": "2018-01-18", "close": 3.3558, "volume": 42348.0}, {"date": "2018-01-19", "close": 3.4545, "volume": 5239.0}, {"date": "2018-01-22", "close": 3.3558, "volume": 10199.0}, {"date": "2018-01-23", "close": 3.3558, "volume": 1523.0}, {"date": "2018-01-24", "close": 3.2571, "volume": 3337.0}, {"date": "2018-01-25", "close": 3.4545, "volume": 13859.0}, {"date": "2018-01-29", "close": 3.3558, "volume": 11297.0}, {"date": "2018-01-30", "close": 3.4545, "volume": 16955.0}, {"date": "2018-01-31", "close": 3.3558, "volume": 5980.0}, {"date": "2018-02-01", "close": 3.4545, "volume": 5268.0}, {"date": "2018-02-02", "close": 3.2571, "volume": 27702.0}, {"date": "2018-02-05", "close": 3.2571, "volume": 628.0}, {"date": "2018-02-06", "close": 2.961, "volume": 19440.0}, {"date": "2018-02-07", "close": 3.0597, "volume": 933.0}, {"date": "2018-02-08", "close": 3.1584, "volume": 347.0}, {"date": "2018-02-09", "close": 2.961, "volume": 5066.0}, {"date": "2018-02-12", "close": 3.0597, "volume": 2953.0}, {"date": "2018-02-13", "close": 2.961, "volume": 311.0}, {"date": "2018-02-14", "close": 2.961, "volume": 7591.0}, {"date": "2018-02-15", "close": 2.961, "volume": 1005.0}, {"date": "2018-02-16", "close": 2.961, "volume": 1561.0}, {"date": "2018-02-19", "close": 2.7636, "volume": 12582.0}, {"date": "2018-02-20", "close": 2.961, "volume": 4239.0}, {"date": "2018-02-21", "close": 2.8623, "volume": 3101.0}, {"date": "2018-02-22", "close": 2.8623, "volume": 4732.0}, {"date": "2018-02-23", "close": 2.961, "volume": 2636.0}, {"date": "2018-02-26", "close": 2.7636, "volume": 7759.0}, {"date": "2018-02-27", "close": 3.1584, "volume": 5990.0}, {"date": "2018-02-28", "close": 3.6519, "volume": 17074.0}, {"date": "2018-03-01", "close": 3.1584, "volume": 7811.0}, {"date": "2018-03-02", "close": 3.2571, "volume": 5639.0}, {"date": "2018-03-05", "close": 3.4545, "volume": 4306.0}, {"date": "2018-03-06", "close": 3.2571, "volume": 1510.0}, {"date": "2018-03-07", "close": 3.1584, "volume": 456.0}, {"date": "2018-03-08", "close": 3.1584, "volume": 4647.0}, {"date": "2018-03-09", "close": 3.2571, "volume": 833.0}, {"date": "2018-03-12", "close": 3.3558, "volume": 1773.0}, {"date": "2018-03-13", "close": 3.3558, "volume": 5328.0}, {"date": "2018-03-14", "close": 3.3558, "volume": 228.0}, {"date": "2018-03-15", "close": 3.4545, "volume": 1420.0}, {"date": "2018-03-16", "close": 3.5532, "volume": 1520.0}, {"date": "2018-03-19", "close": 3.5532, "volume": 1531.0}, {"date": "2018-03-20", "close": 3.5532, "volume": 2763.0}, {"date": "2018-03-21", "close": 3.4545, "volume": 1497.0}, {"date": "2018-03-26", "close": 3.3558, "volume": 14006.0}, {"date": "2018-03-27", "close": 3.1584, "volume": 5426.0}, {"date": "2018-03-28", "close": 3.0597, "volume": 5456.0}, {"date": "2018-03-29", "close": 3.1584, "volume": 2236.0}, {"date": "2018-04-03", "close": 2.961, "volume": 50065.0}, {"date": "2018-04-04", "close": 2.5662, "volume": 13911.0}, {"date": "2018-04-05", "close": 2.8623, "volume": 16898.0}, {"date": "2018-04-06", "close": 2.7636, "volume": 5327.0}, {"date": "2018-04-09", "close": 2.7636, "volume": 1013.0}, {"date": "2018-04-10", "close": 2.8623, "volume": 9868.0}, {"date": "2018-04-11", "close": 3.1584, "volume": 23361.0}, {"date": "2018-04-12", "close": 3.0597, "volume": 11400.0}, {"date": "2018-04-17", "close": 3.0597, "volume": 8760.0}, {"date": "2018-04-18", "close": 2.8623, "volume": 3295.0}, {"date": "2018-04-19", "close": 3.0597, "volume": 3601.0}, {"date": "2018-04-20", "close": 3.1584, "volume": 7989.0}, {"date": "2018-04-23", "close": 3.4545, "volume": 20573.0}, {"date": "2018-04-24", "close": 3.1584, "volume": 10072.0}, {"date": "2018-04-26", "close": 3.1584, "volume": 2115.0}, {"date": "2018-04-27", "close": 3.2571, "volume": 5241.0}, {"date": "2018-04-30", "close": 3.3558, "volume": 6122.0}, {"date": "2018-05-01", "close": 3.1584, "volume": 5497.0}, {"date": "2018-05-02", "close": 3.0597, "volume": 9088.0}, {"date": "2018-05-03", "close": 3.1584, "volume": 2084.0}, {"date": "2018-05-04", "close": 3.3558, "volume": 19816.0}, {"date": "2018-05-07", "close": 3.4545, "volume": 18935.0}, {"date": "2018-05-08", "close": 3.4545, "volume": 15720.0}, {"date": "2018-05-09", "close": 3.3558, "volume": 3989.0}, {"date": "2018-05-11", "close": 3.3558, "volume": 3845.0}, {"date": "2018-05-14", "close": 3.4545, "volume": 1203.0}, {"date": "2018-05-15", "close": 3.2571, "volume": 5828.0}, {"date": "2018-05-16", "close": 3.2571, "volume": 15163.0}, {"date": "2018-05-17", "close": 3.3558, "volume": 2532.0}, {"date": "2018-05-22", "close": 3.2571, "volume": 491.0}, {"date": "2018-05-23", "close": 3.2571, "volume": 725.0}, {"date": "2018-05-24", "close": 3.2571, "volume": 3040.0}, {"date": "2018-05-25", "close": 3.2571, "volume": 5524.0}, {"date": "2018-05-28", "close": 3.2571, "volume": 597.0}, {"date": "2018-05-29", "close": 3.0597, "volume": 7493.0}, {"date": "2018-05-30", "close": 3.0597, "volume": 1279.0}, {"date": "2018-05-31", "close": 2.961, "volume": 106.0}, {"date": "2018-06-01", "close": 3.6519, "volume": 40462.0}, {"date": "2018-06-04", "close": 3.6519, "volume": 3157.0}, {"date": "2018-06-05", "close": 3.5532, "volume": 16442.0}, {"date": "2018-06-06", "close": 3.3558, "volume": 9217.0}, {"date": "2018-06-07", "close": 3.2571, "volume": 3057.0}, {"date": "2018-06-08", "close": 3.1584, "volume": 4992.0}, {"date": "2018-06-12", "close": 3.1584, "volume": 707.0}, {"date": "2018-06-13", "close": 3.1584, "volume": 21895.0}, {"date": "2018-06-14", "close": 3.2571, "volume": 19330.0}, {"date": "2018-06-15", "close": 3.2571, "volume": 12112.0}, {"date": "2018-06-18", "close": 3.3558, "volume": 1.0}, {"date": "2018-06-19", "close": 3.2571, "volume": 10939.0}, {"date": "2018-06-20", "close": 3.3558, "volume": 221.0}, {"date": "2018-06-21", "close": 3.2571, "volume": 3956.0}, {"date": "2018-06-22", "close": 3.2571, "volume": 14308.0}, {"date": "2018-06-25", "close": 3.4545, "volume": 5441.0}, {"date": "2018-06-26", "close": 3.5532, "volume": 3317.0}, {"date": "2018-06-27", "close": 3.5532, "volume": 3272.0}, {"date": "2018-06-28", "close": 3.5532, "volume": 8992.0}, {"date": "2018-06-29", "close": 3.4545, "volume": 1064.0}, {"date": "2018-07-02", "close": 3.6519, "volume": 10181.0}, {"date": "2018-07-03", "close": 3.5532, "volume": 13453.0}, {"date": "2018-07-04", "close": 3.5532, "volume": 1728.0}, {"date": "2018-07-05", "close": 3.4545, "volume": 1762.0}, {"date": "2018-07-06", "close": 3.4545, "volume": 3948.0}, {"date": "2018-07-09", "close": 3.4545, "volume": 4459.0}, {"date": "2018-07-10", "close": 3.3558, "volume": 9034.0}, {"date": "2018-07-11", "close": 3.2571, "volume": 4410.0}, {"date": "2018-07-12", "close": 3.1584, "volume": 6971.0}, {"date": "2018-07-13", "close": 3.0597, "volume": 986.0}, {"date": "2018-07-16", "close": 3.2571, "volume": 2777.0}, {"date": "2018-07-17", "close": 3.2571, "volume": 148.0}, {"date": "2018-07-18", "close": 3.2571, "volume": 2504.0}, {"date": "2018-07-19", "close": 3.2571, "volume": 2541.0}, {"date": "2018-07-20", "close": 3.1584, "volume": 1790.0}, {"date": "2018-07-23", "close": 3.2571, "volume": 31699.0}, {"date": "2018-07-24", "close": 3.3558, "volume": 10398.0}, {"date": "2018-07-25", "close": 3.3558, "volume": 8256.0}, {"date": "2018-07-26", "close": 3.3558, "volume": 7414.0}, {"date": "2018-07-27", "close": 3.2571, "volume": 10409.0}, {"date": "2018-07-30", "close": 3.2571, "volume": 7573.0}, {"date": "2018-07-31", "close": 3.0597, "volume": 16105.0}, {"date": "2018-08-02", "close": 3.1584, "volume": 1552.0}, {"date": "2018-08-03", "close": 3.0597, "volume": 6589.0}, {"date": "2018-08-06", "close": 2.8623, "volume": 54164.0}, {"date": "2018-08-07", "close": 2.7636, "volume": 2002.0}, {"date": "2018-08-08", "close": 2.961, "volume": 4422.0}, {"date": "2018-08-09", "close": 2.961, "volume": 8347.0}, {"date": "2018-08-10", "close": 2.8623, "volume": 687.0}, {"date": "2018-08-13", "close": 2.8623, "volume": 11693.0}, {"date": "2018-08-14", "close": 2.8623, "volume": 3327.0}, {"date": "2018-08-15", "close": 2.8623, "volume": 9492.0}, {"date": "2018-08-16", "close": 2.8623, "volume": 10535.0}, {"date": "2018-08-17", "close": 2.8623, "volume": 5589.0}, {"date": "2018-08-20", "close": 2.7636, "volume": 2186.0}, {"date": "2018-08-21", "close": 2.6649, "volume": 5637.0}, {"date": "2018-08-22", "close": 2.7636, "volume": 6215.0}, {"date": "2018-08-23", "close": 2.5662, "volume": 6435.0}, {"date": "2018-08-24", "close": 2.5662, "volume": 2288.0}, {"date": "2018-08-27", "close": 2.3688, "volume": 17324.0}, {"date": "2018-08-28", "close": 2.3688, "volume": 2764.0}, {"date": "2018-08-29", "close": 2.3688, "volume": 17224.0}, {"date": "2018-08-30", "close": 2.6649, "volume": 16262.0}, {"date": "2018-08-31", "close": 2.6649, "volume": 2978.0}, {"date": "2018-09-03", "close": 2.7636, "volume": 5666.0}, {"date": "2018-09-04", "close": 2.7636, "volume": 16074.0}, {"date": "2018-09-05", "close": 2.7636, "volume": 9479.0}, {"date": "2018-09-06", "close": 2.6649, "volume": 15078.0}, {"date": "2018-09-07", "close": 2.5662, "volume": 24029.0}, {"date": "2018-09-10", "close": 2.2701, "volume": 28516.0}, {"date": "2018-09-11", "close": 2.3688, "volume": 549.0}, {"date": "2018-09-12", "close": 2.7636, "volume": 14143.0}, {"date": "2018-09-13", "close": 2.6649, "volume": 3119.0}, {"date": "2018-09-14", "close": 2.6649, "volume": 2431.0}, {"date": "2018-09-17", "close": 2.961, "volume": 15868.0}, {"date": "2018-09-18", "close": 2.8623, "volume": 17954.0}, {"date": "2018-09-19", "close": 2.8623, "volume": 3304.0}, {"date": "2018-09-20", "close": 2.8623, "volume": 4095.0}, {"date": "2018-09-21", "close": 2.8623, "volume": 4649.0}, {"date": "2018-09-24", "close": 2.7636, "volume": 6941.0}, {"date": "2018-09-25", "close": 2.7636, "volume": 533.0}, {"date": "2018-09-26", "close": 2.5662, "volume": 1995.0}, {"date": "2018-09-27", "close": 2.5662, "volume": 8078.0}, {"date": "2018-09-28", "close": 2.6649, "volume": 9245.0}, {"date": "2018-10-01", "close": 2.5662, "volume": 7819.0}, {"date": "2018-10-02", "close": 2.5662, "volume": 7934.0}, {"date": "2018-10-03", "close": 2.5662, "volume": 1294.0}, {"date": "2018-10-04", "close": 2.5662, "volume": 5136.0}, {"date": "2018-10-05", "close": 2.5662, "volume": 6741.0}, {"date": "2018-10-08", "close": 2.5662, "volume": 3756.0}, {"date": "2018-10-09", "close": 2.6649, "volume": 15553.0}, {"date": "2018-10-10", "close": 2.5662, "volume": 1622.0}, {"date": "2018-10-11", "close": 2.4675, "volume": 4559.0}, {"date": "2018-10-12", "close": 2.4675, "volume": 887.0}, {"date": "2018-10-15", "close": 2.4675, "volume": 3272.0}, {"date": "2018-10-16", "close": 2.5662, "volume": 3269.0}, {"date": "2018-10-17", "close": 2.5662, "volume": 7564.0}, {"date": "2018-10-18", "close": 2.5662, "volume": 6007.0}, {"date": "2018-10-19", "close": 2.4675, "volume": 4042.0}, {"date": "2018-10-22", "close": 2.5662, "volume": 5738.0}, {"date": "2018-10-23", "close": 2.2701, "volume": 4573.0}, {"date": "2018-10-24", "close": 2.5662, "volume": 6866.0}, {"date": "2018-10-25", "close": 2.6649, "volume": 6223.0}, {"date": "2018-10-26", "close": 2.5662, "volume": 7654.0}, {"date": "2018-10-29", "close": 2.4675, "volume": 5681.0}, {"date": "2018-10-30", "close": 2.3688, "volume": 1862.0}, {"date": "2018-11-01", "close": 2.4675, "volume": 5941.0}, {"date": "2018-11-02", "close": 2.2701, "volume": 11155.0}, {"date": "2018-11-05", "close": 2.3688, "volume": 11034.0}, {"date": "2018-11-06", "close": 2.5662, "volume": 3379.0}, {"date": "2018-11-07", "close": 2.6649, "volume": 11381.0}, {"date": "2018-11-08", "close": 2.961, "volume": 17390.0}, {"date": "2018-11-09", "close": 2.7636, "volume": 43682.0}, {"date": "2018-11-12", "close": 2.7636, "volume": 15047.0}, {"date": "2018-11-13", "close": 2.7636, "volume": 28768.0}, {"date": "2018-11-14", "close": 2.6649, "volume": 3621.0}, {"date": "2018-11-15", "close": 2.6649, "volume": 28029.0}, {"date": "2018-11-16", "close": 2.7636, "volume": 4740.0}, {"date": "2018-11-19", "close": 2.6649, "volume": 10339.0}, {"date": "2018-11-20", "close": 2.6649, "volume": 17810.0}, {"date": "2018-11-21", "close": 2.5662, "volume": 2050.0}, {"date": "2018-11-22", "close": 2.5662, "volume": 11358.0}, {"date": "2018-11-23", "close": 2.4675, "volume": 7897.0}, {"date": "2018-11-26", "close": 2.5662, "volume": 10315.0}, {"date": "2018-11-27", "close": 2.4675, "volume": 5466.0}, {"date": "2018-11-29", "close": 2.3688, "volume": 14208.0}, {"date": "2018-11-30", "close": 2.3688, "volume": 1410.0}, {"date": "2018-12-03", "close": 2.3688, "volume": 3394.0}, {"date": "2018-12-04", "close": 2.3688, "volume": 5074.0}, {"date": "2018-12-05", "close": 2.3688, "volume": 1204.0}, {"date": "2018-12-06", "close": 2.2701, "volume": 1517.0}, {"date": "2018-12-07", "close": 2.2701, "volume": 7436.0}, {"date": "2018-12-10", "close": 2.1714, "volume": 10063.0}, {"date": "2018-12-11", "close": 2.0727, "volume": 2932.0}, {"date": "2018-12-12", "close": 2.1714, "volume": 19564.0}, {"date": "2018-12-13", "close": 2.1714, "volume": 1013.0}, {"date": "2018-12-14", "close": 2.0727, "volume": 2311.0}, {"date": "2018-12-17", "close": 1.974, "volume": 4670.0}, {"date": "2018-12-18", "close": 1.974, "volume": 1157.0}, {"date": "2018-12-19", "close": 1.974, "volume": 4510.0}, {"date": "2018-12-20", "close": 1.974, "volume": 4175.0}, {"date": "2018-12-21", "close": 2.0727, "volume": 6280.0}, {"date": "2018-12-27", "close": 2.2701, "volume": 17921.0}, {"date": "2018-12-28", "close": 2.3688, "volume": 13084.0}, {"date": "2018-12-31", "close": 2.4675, "volume": 23274.0}, {"date": "2019-01-02", "close": 2.5662, "volume": 2254.0}, {"date": "2019-01-03", "close": 2.4675, "volume": 4927.0}, {"date": "2019-01-04", "close": 2.4675, "volume": 15100.0}, {"date": "2019-01-07", "close": 2.3688, "volume": 6954.0}, {"date": "2019-01-08", "close": 2.2701, "volume": 9625.0}, {"date": "2019-01-09", "close": 2.2701, "volume": 5802.0}, {"date": "2019-01-10", "close": 2.3688, "volume": 3937.0}, {"date": "2019-01-11", "close": 2.3688, "volume": 10132.0}, {"date": "2019-01-14", "close": 2.3688, "volume": 3673.0}, {"date": "2019-01-16", "close": 2.1714, "volume": 8701.0}, {"date": "2019-01-17", "close": 2.3688, "volume": 2498.0}, {"date": "2019-01-18", "close": 2.3688, "volume": 11548.0}, {"date": "2019-01-21", "close": 2.3688, "volume": 6751.0}, {"date": "2019-01-22", "close": 2.1714, "volume": 7377.0}, {"date": "2019-01-23", "close": 2.4675, "volume": 5859.0}, {"date": "2019-01-24", "close": 2.3688, "volume": 3164.0}, {"date": "2019-01-25", "close": 2.3688, "volume": 24048.0}, {"date": "2019-01-29", "close": 2.2701, "volume": 29403.0}, {"date": "2019-01-30", "close": 2.0727, "volume": 17335.0}, {"date": "2019-01-31", "close": 2.3688, "volume": 35486.0}, {"date": "2019-02-01", "close": 2.3688, "volume": 7092.0}, {"date": "2019-02-04", "close": 2.3688, "volume": 3576.0}, {"date": "2019-02-05", "close": 2.3688, "volume": 2777.0}, {"date": "2019-02-06", "close": 2.3688, "volume": 1256.0}, {"date": "2019-02-08", "close": 2.2701, "volume": 6002.0}, {"date": "2019-02-11", "close": 2.2701, "volume": 5486.0}, {"date": "2019-02-12", "close": 2.2701, "volume": 7998.0}, {"date": "2019-02-13", "close": 2.2701, "volume": 9864.0}, {"date": "2019-02-14", "close": 2.2701, "volume": 1013.0}, {"date": "2019-02-15", "close": 2.3688, "volume": 25735.0}, {"date": "2019-02-25", "close": 2.4675, "volume": 58290.0}, {"date": "2019-02-26", "close": 2.2701, "volume": 46415.0}, {"date": "2019-02-27", "close": 2.5662, "volume": 83882.0}, {"date": "2019-02-28", "close": 2.5662, "volume": 56576.0}, {"date": "2019-03-01", "close": 2.4675, "volume": 7310.0}, {"date": "2019-03-04", "close": 2.3688, "volume": 16060.0}, {"date": "2019-03-05", "close": 2.1714, "volume": 13505.0}, {"date": "2019-03-06", "close": 2.1714, "volume": 3406.0}, {"date": "2019-03-07", "close": 2.2701, "volume": 2461.0}, {"date": "2019-03-08", "close": 2.3688, "volume": 34621.0}, {"date": "2019-03-11", "close": 2.5662, "volume": 12214.0}, {"date": "2019-03-12", "close": 2.3688, "volume": 16869.0}, {"date": "2019-03-13", "close": 2.3688, "volume": 2026.0}, {"date": "2019-03-15", "close": 2.2701, "volume": 5594.0}, {"date": "2019-03-18", "close": 2.2701, "volume": 2605.0}, {"date": "2019-03-19", "close": 2.1714, "volume": 14019.0}, {"date": "2019-03-20", "close": 2.2701, "volume": 3031.0}, {"date": "2019-03-21", "close": 2.2701, "volume": 4224.0}, {"date": "2019-03-22", "close": 2.0727, "volume": 16206.0}, {"date": "2019-03-25", "close": 2.4675, "volume": 14784.0}, {"date": "2019-03-26", "close": 2.1714, "volume": 12787.0}, {"date": "2019-03-27", "close": 2.1714, "volume": 8531.0}, {"date": "2019-03-28", "close": 2.0727, "volume": 32934.0}, {"date": "2019-03-29", "close": 2.2701, "volume": 29118.0}, {"date": "2019-04-01", "close": 2.1714, "volume": 42223.0}, {"date": "2019-04-02", "close": 2.0727, "volume": 52938.0}, {"date": "2019-04-03", "close": 2.2701, "volume": 5360.0}, {"date": "2019-04-04", "close": 2.2701, "volume": 57336.0}, {"date": "2019-04-05", "close": 2.1714, "volume": 3799.0}, {"date": "2019-04-08", "close": 1.974, "volume": 14865.0}, {"date": "2019-04-09", "close": 2.0727, "volume": 17967.0}, {"date": "2019-04-10", "close": 2.1714, "volume": 11461.0}, {"date": "2019-04-11", "close": 2.3688, "volume": 27631.0}, {"date": "2019-04-12", "close": 2.3688, "volume": 7051.0}, {"date": "2019-04-15", "close": 2.3688, "volume": 1843.0}, {"date": "2019-04-16", "close": 2.2701, "volume": 3858.0}, {"date": "2019-04-17", "close": 2.1714, "volume": 3457.0}, {"date": "2019-04-18", "close": 2.1714, "volume": 1559.0}, {"date": "2019-04-23", "close": 2.1714, "volume": 12746.0}, {"date": "2019-04-24", "close": 2.0727, "volume": 42272.0}, {"date": "2019-04-26", "close": 2.0727, "volume": 1121.0}, {"date": "2019-04-29", "close": 2.0727, "volume": 14165.0}, {"date": "2019-04-30", "close": 2.0727, "volume": 12205.0}, {"date": "2019-05-01", "close": 2.0727, "volume": 45635.0}, {"date": "2019-05-02", "close": 2.0727, "volume": 47151.0}, {"date": "2019-05-03", "close": 2.0727, "volume": 31721.0}, {"date": "2019-05-06", "close": 1.974, "volume": 7773.0}, {"date": "2019-05-07", "close": 2.0727, "volume": 34538.0}, {"date": "2019-05-08", "close": 2.0727, "volume": 1114.0}, {"date": "2019-05-10", "close": 2.0727, "volume": 21620.0}, {"date": "2019-05-13", "close": 1.974, "volume": 25833.0}, {"date": "2019-05-14", "close": 2.1714, "volume": 6434.0}, {"date": "2019-05-15", "close": 2.1714, "volume": 9271.0}, {"date": "2019-05-16", "close": 2.1714, "volume": 6322.0}, {"date": "2019-05-17", "close": 2.0727, "volume": 17551.0}, {"date": "2019-05-20", "close": 2.0727, "volume": 10198.0}, {"date": "2019-05-21", "close": 1.974, "volume": 55050.0}, {"date": "2019-05-22", "close": 1.8753, "volume": 22766.0}, {"date": "2019-05-23", "close": 1.974, "volume": 21407.0}, {"date": "2019-05-24", "close": 1.974, "volume": 15965.0}, {"date": "2019-05-27", "close": 2.3688, "volume": 11785.0}, {"date": "2019-05-28", "close": 2.1714, "volume": 17209.0}, {"date": "2019-05-29", "close": 2.0727, "volume": 4728.0}, {"date": "2019-05-30", "close": 1.974, "volume": 12175.0}, {"date": "2019-06-04", "close": 1.6779, "volume": 89725.0}, {"date": "2019-06-05", "close": 1.5792, "volume": 45195.0}, {"date": "2019-06-06", "close": 1.5792, "volume": 46649.0}, {"date": "2019-06-07", "close": 1.8753, "volume": 3269.0}, {"date": "2019-06-11", "close": 1.8753, "volume": 3067.0}, {"date": "2019-06-12", "close": 1.8753, "volume": 1180.0}, {"date": "2019-06-13", "close": 1.6779, "volume": 52527.0}, {"date": "2019-06-14", "close": 1.6779, "volume": 28998.0}, {"date": "2019-06-17", "close": 1.6779, "volume": 3776.0}, {"date": "2019-09-16", "close": 1.974, "volume": 126752.0}, {"date": "2019-09-17", "close": 1.8753, "volume": 26638.0}, {"date": "2019-09-18", "close": 1.92465, "volume": 19170.0}, {"date": "2019-09-19", "close": 1.92465, "volume": 23671.0}, {"date": "2019-09-20", "close": 1.92465, "volume": 5133.0}, {"date": "2019-09-23", "close": 1.82595, "volume": 2026.0}, {"date": "2019-09-24", "close": 1.82595, "volume": 21550.0}, {"date": "2019-09-26", "close": 1.8753, "volume": 1317.0}, {"date": "2019-09-27", "close": 1.8753, "volume": 6036.0}, {"date": "2019-09-30", "close": 1.7766, "volume": 37710.0}, {"date": "2019-10-01", "close": 1.82595, "volume": 414480.0}, {"date": "2019-10-02", "close": 1.7766, "volume": 2191.0}, {"date": "2019-10-03", "close": 1.8753, "volume": 12158.0}, {"date": "2019-10-04", "close": 1.7766, "volume": 3566.0}, {"date": "2019-10-07", "close": 1.7766, "volume": 92199.0}, {"date": "2019-10-08", "close": 1.82595, "volume": 23759.0}, {"date": "2019-10-09", "close": 1.72725, "volume": 6907.0}, {"date": "2019-10-10", "close": 1.6779, "volume": 1776.0}, {"date": "2019-10-11", "close": 1.72725, "volume": 37084.0}, {"date": "2019-10-14", "close": 1.72725, "volume": 4177.0}, {"date": "2019-10-15", "close": 1.82595, "volume": 15198.0}, {"date": "2019-10-16", "close": 1.6779, "volume": 2533.0}, {"date": "2019-10-17", "close": 1.82595, "volume": 101.0}, {"date": "2019-10-18", "close": 1.7766, "volume": 2128.0}, {"date": "2019-10-23", "close": 1.62855, "volume": 405.0}, {"date": "2019-10-24", "close": 1.72725, "volume": 24280.0}, {"date": "2019-10-25", "close": 1.72725, "volume": 8269.0}, {"date": "2019-10-29", "close": 1.6779, "volume": 16717.0}, {"date": "2019-10-30", "close": 1.6779, "volume": 11578.0}, {"date": "2019-10-31", "close": 1.72725, "volume": 4306.0}, {"date": "2019-11-01", "close": 1.7766, "volume": 26849.0}, {"date": "2019-11-04", "close": 1.72725, "volume": 294.0}, {"date": "2019-11-05", "close": 1.72725, "volume": 25329.0}, {"date": "2019-11-06", "close": 1.6779, "volume": 61786.0}, {"date": "2019-11-07", "close": 1.6779, "volume": 3123.0}, {"date": "2019-11-08", "close": 1.6779, "volume": 1013.0}, {"date": "2019-11-11", "close": 1.72725, "volume": 12766.0}, {"date": "2019-11-12", "close": 1.7766, "volume": 10103.0}, {"date": "2019-11-13", "close": 1.7766, "volume": 102.0}, {"date": "2019-11-14", "close": 1.7766, "volume": 2722.0}, {"date": "2019-11-15", "close": 1.6779, "volume": 23164.0}, {"date": "2019-11-18", "close": 1.7766, "volume": 7467.0}, {"date": "2020-01-02", "close": 1.6779, "volume": 8381.0}, {"date": "2020-01-03", "close": 1.7766, "volume": 4654.0}, {"date": "2020-01-06", "close": 1.6779, "volume": 41262.0}, {"date": "2020-01-07", "close": 1.72725, "volume": 53261.0}, {"date": "2020-01-09", "close": 1.6779, "volume": 12361.0}, {"date": "2020-01-10", "close": 1.62855, "volume": 15198.0}, {"date": "2020-01-13", "close": 1.5792, "volume": 6727.0}, {"date": "2020-01-14", "close": 1.6779, "volume": 11320.0}, {"date": "2020-01-15", "close": 1.72725, "volume": 69200.0}, {"date": "2020-01-16", "close": 1.72725, "volume": 69433.0}, {"date": "2020-01-17", "close": 1.7766, "volume": 20263.0}, {"date": "2020-01-20", "close": 1.6779, "volume": 152.0}, {"date": "2020-01-21", "close": 1.7766, "volume": 6521.0}, {"date": "2020-01-28", "close": 1.52985, "volume": 2151.0}, {"date": "2020-01-29", "close": 1.1844, "volume": 85706.0}, {"date": "2020-01-30", "close": 1.3818, "volume": 86445.0}, {"date": "2020-01-31", "close": 1.33245, "volume": 33891.0}, {"date": "2020-02-03", "close": 1.2831, "volume": 39200.0}, {"date": "2020-02-04", "close": 1.2831, "volume": 25853.0}, {"date": "2020-02-07", "close": 1.1844, "volume": 57861.0}, {"date": "2020-02-10", "close": 1.1844, "volume": 33041.0}, {"date": "2020-02-11", "close": 1.1844, "volume": 16546.0}, {"date": "2020-02-12", "close": 1.1844, "volume": 43693.0}, {"date": "2020-02-13", "close": 1.23375, "volume": 65028.0}, {"date": "2020-02-14", "close": 1.23375, "volume": 656.0}, {"date": "2020-02-17", "close": 1.1844, "volume": 1.0}, {"date": "2020-02-18", "close": 1.1844, "volume": 192786.0}, {"date": "2020-02-19", "close": 1.1844, "volume": 27598.0}, {"date": "2020-02-20", "close": 1.0857, "volume": 40187.0}, {"date": "2020-02-21", "close": 1.13505, "volume": 58034.0}, {"date": "2020-02-24", "close": 1.13505, "volume": 21222.0}, {"date": "2020-02-25", "close": 1.1844, "volume": 128274.0}, {"date": "2020-02-26", "close": 1.1844, "volume": 19966.0}, {"date": "2020-02-27", "close": 1.13505, "volume": 12766.0}, {"date": "2020-02-28", "close": 1.03635, "volume": 13337.0}, {"date": "2020-03-02", "close": 1.03635, "volume": 2654.0}, {"date": "2020-03-03", "close": 0.987, "volume": 33026.0}, {"date": "2020-03-05", "close": 0.90804, "volume": 2645102.0}, {"date": "2020-03-06", "close": 0.7896, "volume": 83006.0}, {"date": "2020-03-09", "close": 0.7896, "volume": 37994.0}, {"date": "2020-03-10", "close": 0.75999, "volume": 47381.0}, {"date": "2020-03-11", "close": 0.83895, "volume": 111463.0}, {"date": "2020-03-12", "close": 0.6909, "volume": 86470.0}, {"date": "2020-03-13", "close": 0.68103, "volume": 33477.0}, {"date": "2020-03-16", "close": 0.4935, "volume": 81345.0}, {"date": "2020-03-17", "close": 0.37506, "volume": 76326.0}, {"date": "2020-03-18", "close": 0.3948, "volume": 268697.0}, {"date": "2020-03-19", "close": 0.38493, "volume": 226858.0}, {"date": "2020-03-20", "close": 0.38493, "volume": 594891.0}, {"date": "2020-03-23", "close": 0.38493, "volume": 86386.0}, {"date": "2020-03-24", "close": 0.37506, "volume": 78829.0}, {"date": "2020-03-25", "close": 0.36519, "volume": 57800.0}, {"date": "2020-03-26", "close": 0.3948, "volume": 50147.0}, {"date": "2020-03-27", "close": 0.68103, "volume": 170271.0}, {"date": "2020-03-30", "close": 0.66129, "volume": 6583.0}, {"date": "2020-04-20", "close": 0.58233, "volume": 213592.0}, {"date": "2020-04-21", "close": 0.68103, "volume": 139066.0}, {"date": "2020-04-22", "close": 0.58233, "volume": 47608.0}, {"date": "2020-04-23", "close": 0.60207, "volume": 7092.0}, {"date": "2020-04-24", "close": 0.56259, "volume": 11145.0}, {"date": "2020-04-27", "close": 0.60207, "volume": 11651.0}, {"date": "2020-04-28", "close": 0.55272, "volume": 7599.0}, {"date": "2020-04-29", "close": 0.5922, "volume": 35345.0}, {"date": "2020-04-30", "close": 0.58233, "volume": 35164.0}, {"date": "2020-05-01", "close": 0.55272, "volume": 57872.0}, {"date": "2020-05-04", "close": 0.53298, "volume": 148698.0}, {"date": "2020-05-05", "close": 0.4935, "volume": 517775.0}, {"date": "2020-05-06", "close": 0.54285, "volume": 81292.0}, {"date": "2020-05-07", "close": 0.51324, "volume": 24199.0}, {"date": "2020-05-08", "close": 0.65142, "volume": 222006.0}, {"date": "2020-05-11", "close": 0.75012, "volume": 254318.0}, {"date": "2020-05-12", "close": 0.74025, "volume": 105596.0}, {"date": "2020-05-13", "close": 0.66129, "volume": 107703.0}, {"date": "2020-05-14", "close": 0.71064, "volume": 267722.0}, {"date": "2020-05-15", "close": 0.74025, "volume": 71797.0}, {"date": "2020-05-18", "close": 0.74025, "volume": 140911.0}, {"date": "2020-05-19", "close": 0.76986, "volume": 322385.0}, {"date": "2020-05-20", "close": 0.85869, "volume": 343436.0}, {"date": "2020-05-21", "close": 0.87843, "volume": 307865.0}, {"date": "2020-05-22", "close": 0.84882, "volume": 136541.0}, {"date": "2020-05-25", "close": 0.84882, "volume": 29680.0}, {"date": "2020-05-26", "close": 0.84882, "volume": 163921.0}, {"date": "2020-05-27", "close": 0.77973, "volume": 144416.0}, {"date": "2020-06-01", "close": 0.74025, "volume": 368238.0}, {"date": "2020-06-02", "close": 0.71064, "volume": 205822.0}, {"date": "2020-06-03", "close": 0.65142, "volume": 519423.0}, {"date": "2020-06-04", "close": 0.64155, "volume": 311602.0}, {"date": "2020-06-05", "close": 0.66129, "volume": 631493.0}, {"date": "2020-06-09", "close": 0.65142, "volume": 273125.0}, {"date": "2020-06-10", "close": 0.64155, "volume": 323120.0}, {"date": "2020-06-11", "close": 0.63168, "volume": 923680.0}, {"date": "2020-06-12", "close": 0.60207, "volume": 904848.0}, {"date": "2020-06-15", "close": 0.60207, "volume": 174913.0}, {"date": "2020-06-16", "close": 0.62181, "volume": 201179.0}, {"date": "2020-06-17", "close": 0.62181, "volume": 558918.0}, {"date": "2020-06-18", "close": 0.64155, "volume": 340149.0}, {"date": "2020-06-19", "close": 0.6909, "volume": 541889.0}, {"date": "2020-06-22", "close": 0.67116, "volume": 544494.0}, {"date": "2020-06-23", "close": 0.6909, "volume": 398885.0}, {"date": "2020-06-24", "close": 0.74025, "volume": 577295.0}, {"date": "2020-06-25", "close": 0.75012, "volume": 347304.0}, {"date": "2020-06-26", "close": 0.7896, "volume": 958299.0}, {"date": "2020-06-29", "close": 0.75012, "volume": 265414.0}, {"date": "2020-06-30", "close": 0.75999, "volume": 161372.0}, {"date": "2020-07-01", "close": 0.7896, "volume": 401480.0}, {"date": "2020-07-02", "close": 0.96726, "volume": 988721.0}, {"date": "2020-07-03", "close": 0.987, "volume": 951783.0}, {"date": "2020-07-06", "close": 0.94752, "volume": 274426.0}, {"date": "2020-07-07", "close": 0.96726, "volume": 572583.0}, {"date": "2020-07-08", "close": 1.0857, "volume": 707343.0}, {"date": "2020-07-09", "close": 1.43115, "volume": 1242404.0}, {"date": "2020-07-10", "close": 1.23375, "volume": 614769.0}, {"date": "2020-07-13", "close": 1.33245, "volume": 359632.0}, {"date": "2020-07-14", "close": 1.13505, "volume": 614256.0}, {"date": "2020-07-15", "close": 1.13505, "volume": 272693.0}, {"date": "2020-07-16", "close": 1.13505, "volume": 287175.0}, {"date": "2020-07-17", "close": 1.0857, "volume": 146002.0}, {"date": "2020-07-20", "close": 1.13505, "volume": 378951.0}, {"date": "2020-07-21", "close": 1.13505, "volume": 201256.0}, {"date": "2020-07-22", "close": 1.2831, "volume": 233445.0}, {"date": "2020-07-23", "close": 1.23375, "volume": 274327.0}, {"date": "2020-07-24", "close": 1.2831, "volume": 265298.0}, {"date": "2020-07-27", "close": 1.4805, "volume": 492993.0}, {"date": "2020-07-28", "close": 1.4805, "volume": 879898.0}, {"date": "2020-07-29", "close": 1.33245, "volume": 370914.0}, {"date": "2020-07-30", "close": 1.4805, "volume": 326360.0}, {"date": "2020-07-31", "close": 1.3818, "volume": 242287.0}, {"date": "2020-08-03", "close": 1.3818, "volume": 215580.0}, {"date": "2020-08-04", "close": 1.43115, "volume": 114740.0}, {"date": "2020-08-05", "close": 1.52985, "volume": 563239.0}, {"date": "2020-08-06", "close": 1.52985, "volume": 376733.0}, {"date": "2020-08-07", "close": 1.6779, "volume": 748252.0}, {"date": "2020-08-10", "close": 1.62855, "volume": 355535.0}, {"date": "2020-08-11", "close": 1.52985, "volume": 246245.0}, {"date": "2020-08-12", "close": 1.3818, "volume": 635841.0}, {"date": "2020-08-13", "close": 1.33245, "volume": 123661.0}, {"date": "2020-08-14", "close": 1.3818, "volume": 124822.0}, {"date": "2020-08-17", "close": 1.3818, "volume": 120871.0}, {"date": "2020-08-18", "close": 1.33245, "volume": 128085.0}, {"date": "2020-08-19", "close": 1.3818, "volume": 111350.0}, {"date": "2020-08-20", "close": 1.35219, "volume": 127466.0}, {"date": "2020-08-21", "close": 1.3818, "volume": 108661.0}, {"date": "2020-08-24", "close": 1.3818, "volume": 113703.0}, {"date": "2020-08-25", "close": 1.2831, "volume": 146001.0}, {"date": "2020-08-26", "close": 1.23375, "volume": 102943.0}, {"date": "2020-08-27", "close": 1.2831, "volume": 60089.0}, {"date": "2020-08-28", "close": 1.23375, "volume": 153063.0}, {"date": "2020-08-31", "close": 1.23375, "volume": 122993.0}, {"date": "2020-09-01", "close": 1.13505, "volume": 260576.0}, {"date": "2020-09-02", "close": 1.13505, "volume": 117619.0}, {"date": "2020-09-03", "close": 1.0857, "volume": 215232.0}, {"date": "2020-09-04", "close": 1.1844, "volume": 256380.0}, {"date": "2020-09-07", "close": 1.1844, "volume": 109260.0}, {"date": "2020-09-08", "close": 1.0857, "volume": 188082.0}, {"date": "2020-09-09", "close": 1.13505, "volume": 188188.0}, {"date": "2020-09-10", "close": 1.13505, "volume": 63658.0}, {"date": "2020-09-11", "close": 1.13505, "volume": 42543.0}, {"date": "2020-09-14", "close": 1.23375, "volume": 182826.0}, {"date": "2020-09-15", "close": 1.33245, "volume": 322874.0}, {"date": "2020-09-16", "close": 1.23375, "volume": 119426.0}, {"date": "2020-09-17", "close": 1.23375, "volume": 466939.0}, {"date": "2020-09-21", "close": 1.52985, "volume": 1380911.0}, {"date": "2020-09-22", "close": 1.3818, "volume": 442243.0}, {"date": "2020-09-23", "close": 1.43115, "volume": 355433.0}, {"date": "2020-09-24", "close": 1.33245, "volume": 264405.0}, {"date": "2020-09-25", "close": 1.33245, "volume": 178373.0}, {"date": "2020-09-28", "close": 1.33245, "volume": 113857.0}, {"date": "2020-09-29", "close": 1.33245, "volume": 270998.0}, {"date": "2020-09-30", "close": 1.2831, "volume": 157870.0}, {"date": "2020-10-01", "close": 1.23375, "volume": 172851.0}, {"date": "2020-10-02", "close": 1.23375, "volume": 173083.0}, {"date": "2020-10-05", "close": 1.23375, "volume": 18179.0}, {"date": "2020-10-06", "close": 1.2831, "volume": 349086.0}, {"date": "2020-10-07", "close": 1.33245, "volume": 72544.0}, {"date": "2020-10-08", "close": 1.3818, "volume": 118855.0}, {"date": "2020-10-09", "close": 1.3818, "volume": 191709.0}, {"date": "2020-10-12", "close": 1.3818, "volume": 121450.0}, {"date": "2020-10-13", "close": 1.43115, "volume": 97445.0}, {"date": "2020-10-14", "close": 1.3818, "volume": 117182.0}, {"date": "2020-10-15", "close": 1.33245, "volume": 73793.0}, {"date": "2020-10-16", "close": 1.33245, "volume": 47783.0}, {"date": "2020-10-19", "close": 1.33245, "volume": 106277.0}, {"date": "2020-10-20", "close": 1.2831, "volume": 104739.0}, {"date": "2020-10-21", "close": 1.3818, "volume": 49678.0}, {"date": "2020-10-22", "close": 1.33245, "volume": 108032.0}, {"date": "2020-10-23", "close": 1.2831, "volume": 43514.0}, {"date": "2020-10-26", "close": 1.23375, "volume": 248984.0}, {"date": "2020-10-27", "close": 1.23375, "volume": 122359.0}, {"date": "2020-10-28", "close": 1.1844, "volume": 186626.0}, {"date": "2020-10-29", "close": 1.13505, "volume": 110884.0}, {"date": "2020-10-30", "close": 1.13505, "volume": 68211.0}, {"date": "2020-11-02", "close": 1.0857, "volume": 70779.0}, {"date": "2020-11-03", "close": 1.0857, "volume": 74217.0}, {"date": "2020-11-04", "close": 1.0857, "volume": 79103.0}, {"date": "2020-11-05", "close": 1.13505, "volume": 95260.0}, {"date": "2020-11-06", "close": 1.23375, "volume": 75283.0}, {"date": "2020-11-09", "close": 1.23375, "volume": 110796.0}, {"date": "2020-11-10", "close": 1.1844, "volume": 227209.0}, {"date": "2020-11-11", "close": 1.0857, "volume": 104467.0}, {"date": "2020-11-12", "close": 1.13505, "volume": 74725.0}, {"date": "2020-11-13", "close": 1.23375, "volume": 69983.0}, {"date": "2020-11-16", "close": 1.1844, "volume": 27805.0}, {"date": "2020-11-17", "close": 1.13505, "volume": 267741.0}, {"date": "2020-11-18", "close": 1.1844, "volume": 38841.0}, {"date": "2020-11-19", "close": 1.13505, "volume": 204593.0}, {"date": "2020-11-20", "close": 1.1844, "volume": 257989.0}, {"date": "2020-11-23", "close": 1.13505, "volume": 66981.0}, {"date": "2020-11-24", "close": 1.03635, "volume": 91184.0}, {"date": "2020-11-25", "close": 1.03635, "volume": 54402.0}, {"date": "2020-11-26", "close": 1.03635, "volume": 17903.0}, {"date": "2020-11-27", "close": 1.13505, "volume": 118792.0}, {"date": "2020-11-30", "close": 1.0857, "volume": 73570.0}, {"date": "2020-12-01", "close": 1.13505, "volume": 52984.0}, {"date": "2020-12-02", "close": 1.13505, "volume": 13501.0}, {"date": "2020-12-03", "close": 1.0857, "volume": 23053.0}, {"date": "2020-12-04", "close": 1.1844, "volume": 146855.0}, {"date": "2020-12-07", "close": 1.1844, "volume": 26510.0}, {"date": "2020-12-08", "close": 1.13505, "volume": 18217.0}, {"date": "2020-12-09", "close": 1.1844, "volume": 28473.0}, {"date": "2020-12-10", "close": 1.1844, "volume": 12595.0}, {"date": "2020-12-11", "close": 1.13505, "volume": 37692.0}, {"date": "2020-12-14", "close": 1.1844, "volume": 180118.0}, {"date": "2020-12-15", "close": 1.1844, "volume": 87994.0}, {"date": "2020-12-16", "close": 1.1844, "volume": 50674.0}, {"date": "2020-12-17", "close": 1.13505, "volume": 83535.0}, {"date": "2020-12-18", "close": 1.1844, "volume": 95895.0}, {"date": "2020-12-21", "close": 1.1844, "volume": 69050.0}, {"date": "2020-12-23", "close": 1.13505, "volume": 58588.0}, {"date": "2020-12-24", "close": 1.13505, "volume": 26901.0}, {"date": "2020-12-29", "close": 1.1844, "volume": 17671.0}, {"date": "2020-12-30", "close": 1.1844, "volume": 71191.0}, {"date": "2020-12-31", "close": 1.1844, "volume": 22771.0}, {"date": "2021-01-04", "close": 1.13505, "volume": 52431.0}, {"date": "2021-01-05", "close": 1.1844, "volume": 105774.0}, {"date": "2021-01-06", "close": 1.1844, "volume": 22181.0}, {"date": "2021-01-07", "close": 1.13505, "volume": 19490.0}, {"date": "2021-01-08", "close": 1.1844, "volume": 41741.0}, {"date": "2021-01-11", "close": 1.0857, "volume": 140087.0}, {"date": "2021-01-12", "close": 1.0857, "volume": 21558.0}, {"date": "2021-01-13", "close": 1.1844, "volume": 215145.0}, {"date": "2021-01-14", "close": 1.13505, "volume": 43368.0}, {"date": "2021-01-15", "close": 1.0857, "volume": 115071.0}, {"date": "2021-01-18", "close": 1.0857, "volume": 124401.0}, {"date": "2021-01-19", "close": 1.0857, "volume": 7112436.0}, {"date": "2021-01-20", "close": 1.13505, "volume": 54776.0}, {"date": "2021-01-21", "close": 1.0857, "volume": 198310.0}, {"date": "2021-01-22", "close": 1.1844, "volume": 172529.0}, {"date": "2021-01-25", "close": 1.13505, "volume": 80384.0}, {"date": "2021-01-27", "close": 1.0857, "volume": 145336.0}, {"date": "2021-01-28", "close": 1.13505, "volume": 133713.0}, {"date": "2021-01-29", "close": 1.0857, "volume": 113064.0}, {"date": "2021-02-01", "close": 1.0857, "volume": 183684.0}, {"date": "2021-02-02", "close": 0.97713, "volume": 182582.0}, {"date": "2021-02-03", "close": 1.1844, "volume": 726303.0}, {"date": "2021-02-04", "close": 1.13505, "volume": 385929.0}, {"date": "2021-02-05", "close": 1.1844, "volume": 89823.0}, {"date": "2021-02-08", "close": 1.23375, "volume": 179824.0}, {"date": "2021-02-09", "close": 1.2831, "volume": 276014.0}, {"date": "2021-02-10", "close": 1.23375, "volume": 367527.0}, {"date": "2021-02-11", "close": 1.23375, "volume": 69092.0}, {"date": "2021-02-12", "close": 1.23375, "volume": 114606.0}, {"date": "2021-02-15", "close": 1.2831, "volume": 182810.0}, {"date": "2021-02-16", "close": 1.3818, "volume": 489987.0}, {"date": "2021-02-17", "close": 1.2831, "volume": 165065.0}, {"date": "2021-02-18", "close": 1.23375, "volume": 183409.0}, {"date": "2021-02-19", "close": 1.1844, "volume": 212563.0}, {"date": "2021-02-22", "close": 1.23375, "volume": 48167.0}, {"date": "2021-02-23", "close": 1.2831, "volume": 141106.0}, {"date": "2021-02-24", "close": 1.1844, "volume": 116089.0}, {"date": "2021-02-25", "close": 1.13505, "volume": 101878.0}, {"date": "2021-02-26", "close": 1.13505, "volume": 53592.0}, {"date": "2021-03-01", "close": 1.03635, "volume": 134756.0}, {"date": "2021-03-02", "close": 1.0857, "volume": 340745.0}, {"date": "2021-03-03", "close": 1.13505, "volume": 194683.0}, {"date": "2021-03-04", "close": 0.987, "volume": 144267.0}, {"date": "2021-03-05", "close": 1.0857, "volume": 39521.0}, {"date": "2021-03-08", "close": 1.03635, "volume": 136473.0}, {"date": "2021-03-09", "close": 1.13505, "volume": 84691.0}, {"date": "2021-03-10", "close": 1.13505, "volume": 50211.0}, {"date": "2021-03-11", "close": 1.03635, "volume": 67616.0}, {"date": "2021-03-12", "close": 0.987, "volume": 53834.0}, {"date": "2021-03-15", "close": 1.0857, "volume": 149766.0}, {"date": "2021-03-16", "close": 1.0857, "volume": 27000.0}, {"date": "2021-03-17", "close": 1.0857, "volume": 33326.0}, {"date": "2021-03-18", "close": 1.0857, "volume": 26174.0}, {"date": "2021-03-19", "close": 1.0857, "volume": 98242.0}, {"date": "2021-03-22", "close": 1.13505, "volume": 311564.0}, {"date": "2021-03-23", "close": 1.13505, "volume": 244968.0}, {"date": "2021-03-24", "close": 1.13505, "volume": 186330.0}, {"date": "2021-03-25", "close": 0.987, "volume": 929868.0}, {"date": "2021-03-26", "close": 0.93765, "volume": 379152.0}, {"date": "2021-03-29", "close": 1.03635, "volume": 194771.0}, {"date": "2021-03-30", "close": 0.987, "volume": 94935.0}, {"date": "2021-03-31", "close": 0.97713, "volume": 47769.0}, {"date": "2021-04-01", "close": 0.987, "volume": 44958.0}, {"date": "2021-04-06", "close": 0.987, "volume": 33213.0}, {"date": "2021-04-07", "close": 1.0857, "volume": 141993.0}, {"date": "2021-04-08", "close": 0.987, "volume": 74624.0}, {"date": "2021-04-09", "close": 1.03635, "volume": 97928.0}, {"date": "2021-04-12", "close": 1.03635, "volume": 97149.0}, {"date": "2021-04-13", "close": 0.96726, "volume": 309152.0}, {"date": "2021-04-14", "close": 0.987, "volume": 108167.0}, {"date": "2021-04-15", "close": 0.95739, "volume": 274470.0}, {"date": "2021-04-16", "close": 0.987, "volume": 947765.0}, {"date": "2021-04-19", "close": 0.987, "volume": 340052.0}, {"date": "2021-04-20", "close": 0.987, "volume": 198725.0}, {"date": "2021-04-21", "close": 0.987, "volume": 88882.0}, {"date": "2021-04-22", "close": 1.03635, "volume": 174082.0}, {"date": "2021-04-23", "close": 1.03635, "volume": 155014.0}, {"date": "2021-04-26", "close": 1.03635, "volume": 194190.0}, {"date": "2021-04-27", "close": 1.03635, "volume": 67969.0}, {"date": "2021-04-28", "close": 1.03635, "volume": 44501.0}, {"date": "2021-04-29", "close": 1.03635, "volume": 77504.0}, {"date": "2021-04-30", "close": 1.0857, "volume": 446021.0}, {"date": "2021-05-03", "close": 1.13505, "volume": 287915.0}, {"date": "2021-05-04", "close": 1.13505, "volume": 137896.0}, {"date": "2021-05-05", "close": 1.0857, "volume": 137908.0}, {"date": "2021-05-06", "close": 1.0857, "volume": 78794.0}, {"date": "2021-05-07", "close": 1.13505, "volume": 13032.0}, {"date": "2021-05-10", "close": 1.0857, "volume": 52410.0}, {"date": "2021-05-11", "close": 1.0857, "volume": 420975.0}, {"date": "2021-05-12", "close": 1.0857, "volume": 10132.0}, {"date": "2021-05-13", "close": 1.13505, "volume": 67289.0}, {"date": "2021-05-14", "close": 1.1844, "volume": 225367.0}, {"date": "2021-05-17", "close": 1.13505, "volume": 38352.0}, {"date": "2021-05-18", "close": 1.13505, "volume": 98653.0}, {"date": "2021-05-19", "close": 1.23375, "volume": 109456.0}, {"date": "2021-05-20", "close": 1.23375, "volume": 94719.0}, {"date": "2021-05-21", "close": 1.1844, "volume": 54858.0}, {"date": "2021-05-24", "close": 1.0857, "volume": 146517.0}, {"date": "2021-05-25", "close": 1.13505, "volume": 123476.0}, {"date": "2021-05-26", "close": 1.13505, "volume": 69399.0}, {"date": "2021-05-27", "close": 1.13505, "volume": 129995.0}, {"date": "2021-05-28", "close": 1.13505, "volume": 129453.0}, {"date": "2021-05-31", "close": 1.0857, "volume": 61986.0}, {"date": "2021-06-01", "close": 1.23375, "volume": 201560.0}, {"date": "2021-06-02", "close": 1.13505, "volume": 135268.0}, {"date": "2021-06-03", "close": 1.13505, "volume": 51196.0}, {"date": "2021-06-04", "close": 1.13505, "volume": 105889.0}, {"date": "2021-06-07", "close": 1.03635, "volume": 135777.0}, {"date": "2021-06-08", "close": 1.03635, "volume": 28074.0}, {"date": "2021-06-09", "close": 1.0857, "volume": 135772.0}, {"date": "2021-06-10", "close": 1.13505, "volume": 42104.0}, {"date": "2021-06-11", "close": 1.13505, "volume": 4711.0}, {"date": "2021-06-15", "close": 1.0857, "volume": 105698.0}, {"date": "2021-06-16", "close": 1.03635, "volume": 24186.0}, {"date": "2021-06-17", "close": 1.03635, "volume": 42363.0}, {"date": "2021-06-18", "close": 0.97713, "volume": 265790.0}, {"date": "2021-06-21", "close": 0.95739, "volume": 28815.0}, {"date": "2021-06-22", "close": 0.95739, "volume": 135595.0}, {"date": "2021-06-23", "close": 0.987, "volume": 107297.0}, {"date": "2021-06-24", "close": 1.0857, "volume": 201910.0}, {"date": "2021-06-25", "close": 1.0857, "volume": 61515.0}, {"date": "2021-06-28", "close": 1.13505, "volume": 178597.0}, {"date": "2021-06-29", "close": 1.0857, "volume": 98662.0}, {"date": "2021-06-30", "close": 1.1844, "volume": 117503.0}, {"date": "2021-07-01", "close": 1.13505, "volume": 44219.0}, {"date": "2021-07-02", "close": 1.13505, "volume": 58054.0}, {"date": "2021-07-05", "close": 1.13505, "volume": 97506.0}, {"date": "2021-07-06", "close": 1.13505, "volume": 110496.0}, {"date": "2021-07-07", "close": 1.13505, "volume": 39385.0}, {"date": "2021-07-08", "close": 1.03635, "volume": 132410.0}, {"date": "2021-07-09", "close": 0.987, "volume": 88261.0}, {"date": "2021-07-12", "close": 1.03635, "volume": 52268.0}, {"date": "2021-07-13", "close": 1.03635, "volume": 176228.0}, {"date": "2021-07-14", "close": 1.23375, "volume": 612393.0}, {"date": "2021-07-15", "close": 1.23375, "volume": 435874.0}, {"date": "2021-07-16", "close": 1.2831, "volume": 154088.0}, {"date": "2021-07-19", "close": 1.1844, "volume": 348013.0}, {"date": "2021-07-20", "close": 1.23375, "volume": 146033.0}, {"date": "2021-07-21", "close": 1.1844, "volume": 113524.0}, {"date": "2021-07-22", "close": 1.13505, "volume": 173143.0}, {"date": "2021-07-23", "close": 1.0857, "volume": 386811.0}, {"date": "2021-07-26", "close": 1.1844, "volume": 129747.0}, {"date": "2021-07-27", "close": 1.1844, "volume": 12279.0}, {"date": "2021-07-28", "close": 1.03635, "volume": 140828.0}, {"date": "2021-07-29", "close": 1.03635, "volume": 110129.0}, {"date": "2021-07-30", "close": 1.13505, "volume": 142356.0}, {"date": "2021-08-02", "close": 1.0857, "volume": 44006.0}, {"date": "2021-08-03", "close": 1.0857, "volume": 74867.0}, {"date": "2021-08-04", "close": 1.03635, "volume": 58692.0}, {"date": "2021-08-05", "close": 1.13505, "volume": 50244.0}, {"date": "2021-08-06", "close": 1.0857, "volume": 3898.0}, {"date": "2021-08-09", "close": 1.13505, "volume": 41373.0}, {"date": "2021-08-10", "close": 1.03635, "volume": 172801.0}, {"date": "2021-08-11", "close": 1.0857, "volume": 112591.0}, {"date": "2021-08-12", "close": 1.03635, "volume": 15538.0}, {"date": "2021-08-13", "close": 1.0857, "volume": 11371.0}, {"date": "2021-08-16", "close": 1.03635, "volume": 47434.0}, {"date": "2021-08-17", "close": 1.13505, "volume": 113897.0}, {"date": "2021-08-18", "close": 1.03635, "volume": 148392.0}, {"date": "2021-08-19", "close": 1.03635, "volume": 45732.0}, {"date": "2021-08-20", "close": 1.03635, "volume": 44006.0}, {"date": "2021-08-23", "close": 1.0857, "volume": 62339.0}, {"date": "2021-08-24", "close": 1.03635, "volume": 76207.0}, {"date": "2021-08-25", "close": 1.0857, "volume": 429731.0}, {"date": "2021-08-26", "close": 1.0857, "volume": 145223.0}, {"date": "2021-08-27", "close": 0.987, "volume": 145076.0}, {"date": "2021-08-30", "close": 1.0857, "volume": 201307.0}, {"date": "2021-08-31", "close": 1.13505, "volume": 583978.0}, {"date": "2021-09-01", "close": 1.1844, "volume": 526350.0}, {"date": "2021-09-02", "close": 1.13505, "volume": 92751.0}, {"date": "2021-09-03", "close": 1.1844, "volume": 125630.0}, {"date": "2021-09-06", "close": 1.13505, "volume": 43572.0}, {"date": "2021-09-07", "close": 1.1844, "volume": 95574.0}, {"date": "2021-09-08", "close": 1.23375, "volume": 171866.0}, {"date": "2021-09-09", "close": 1.23375, "volume": 392862.0}, {"date": "2021-09-10", "close": 1.23375, "volume": 127830.0}, {"date": "2021-09-13", "close": 1.23375, "volume": 286949.0}, {"date": "2021-09-14", "close": 1.1844, "volume": 210243.0}, {"date": "2021-09-15", "close": 1.2831, "volume": 170055.0}, {"date": "2021-09-16", "close": 1.2831, "volume": 404225.0}, {"date": "2021-09-17", "close": 1.2831, "volume": 212129.0}, {"date": "2021-09-20", "close": 1.0857, "volume": 80213.0}, {"date": "2021-09-21", "close": 1.13505, "volume": 13260.0}, {"date": "2021-09-22", "close": 1.13505, "volume": 16801.0}, {"date": "2021-09-23", "close": 1.13505, "volume": 111678.0}, {"date": "2021-09-24", "close": 1.13505, "volume": 99912.0}, {"date": "2021-09-27", "close": 1.03635, "volume": 51674.0}, {"date": "2021-09-28", "close": 1.03635, "volume": 75094.0}, {"date": "2021-09-29", "close": 0.97713, "volume": 466563.0}, {"date": "2021-09-30", "close": 0.96726, "volume": 180751.0}, {"date": "2021-10-01", "close": 0.96726, "volume": 155159.0}, {"date": "2021-10-04", "close": 0.987, "volume": 100731.0}, {"date": "2021-10-07", "close": 1.13505, "volume": 262344.0}, {"date": "2021-10-08", "close": 1.13505, "volume": 77972.0}, {"date": "2021-10-11", "close": 1.0857, "volume": 91020.0}, {"date": "2021-10-12", "close": 1.0857, "volume": 17954.0}, {"date": "2021-10-13", "close": 1.03635, "volume": 86806.0}, {"date": "2021-10-14", "close": 1.0857, "volume": 236544.0}, {"date": "2021-10-15", "close": 1.13505, "volume": 149164.0}, {"date": "2021-10-18", "close": 1.0857, "volume": 216606.0}, {"date": "2021-10-19", "close": 1.1844, "volume": 681854.0}, {"date": "2021-10-20", "close": 1.23375, "volume": 159555.0}, {"date": "2021-10-21", "close": 1.23375, "volume": 150334.0}, {"date": "2021-10-22", "close": 1.2831, "volume": 493630.0}, {"date": "2021-10-25", "close": 1.13505, "volume": 467836.0}, {"date": "2021-10-26", "close": 1.1844, "volume": 135427.0}, {"date": "2021-10-27", "close": 1.1844, "volume": 139989.0}, {"date": "2021-10-28", "close": 1.0857, "volume": 434086.0}, {"date": "2021-10-29", "close": 1.0857, "volume": 194143.0}, {"date": "2021-11-01", "close": 1.0857, "volume": 114252.0}, {"date": "2021-11-02", "close": 1.061025, "volume": 74098.0}, {"date": "2021-11-03", "close": 1.03635, "volume": 85886.0}, {"date": "2021-11-04", "close": 1.03635, "volume": 112049.0}, {"date": "2021-11-05", "close": 1.03635, "volume": 65910.0}, {"date": "2021-11-08", "close": 1.03635, "volume": 215526.0}, {"date": "2021-11-09", "close": 0.97713, "volume": 682024.0}, {"date": "2021-11-10", "close": 0.987, "volume": 203632.0}, {"date": "2021-11-11", "close": 0.987, "volume": 207448.0}, {"date": "2021-11-12", "close": 0.987, "volume": 384092.0}, {"date": "2021-11-15", "close": 0.987, "volume": 56306.0}, {"date": "2021-11-16", "close": 0.987, "volume": 325712.0}, {"date": "2021-11-17", "close": 0.987, "volume": 743871.0}, {"date": "2021-11-18", "close": 1.0857, "volume": 582497.0}, {"date": "2021-11-19", "close": 1.0857, "volume": 93334.0}, {"date": "2021-11-22", "close": 1.0857, "volume": 109465.0}, {"date": "2021-11-23", "close": 0.987, "volume": 46688.0}, {"date": "2021-11-24", "close": 0.987, "volume": 91623.0}, {"date": "2021-11-25", "close": 0.94752, "volume": 255770.0}, {"date": "2021-11-26", "close": 0.89817, "volume": 205228.0}, {"date": "2021-11-29", "close": 0.92778, "volume": 470596.0}, {"date": "2021-11-30", "close": 0.987, "volume": 431537.0}, {"date": "2021-12-01", "close": 1.03635, "volume": 39990.0}, {"date": "2021-12-02", "close": 0.93765, "volume": 152902.0}, {"date": "2021-12-03", "close": 0.90804, "volume": 279055.0}, {"date": "2021-12-06", "close": 0.92778, "volume": 42545.0}, {"date": "2021-12-07", "close": 0.97713, "volume": 116663.0}, {"date": "2021-12-08", "close": 0.97713, "volume": 143952.0}, {"date": "2021-12-09", "close": 0.987, "volume": 69976.0}, {"date": "2021-12-10", "close": 0.94752, "volume": 147487.0}, {"date": "2021-12-13", "close": 1.03635, "volume": 245085.0}, {"date": "2021-12-14", "close": 1.03635, "volume": 25469.0}, {"date": "2021-12-15", "close": 0.97713, "volume": 30789.0}, {"date": "2021-12-16", "close": 0.96726, "volume": 57180.0}, {"date": "2021-12-17", "close": 0.96726, "volume": 208239.0}, {"date": "2021-12-20", "close": 0.94752, "volume": 21236.0}, {"date": "2021-12-21", "close": 0.987, "volume": 248.0}, {"date": "2021-12-22", "close": 0.987, "volume": 140286.0}, {"date": "2021-12-23", "close": 0.987, "volume": 59397.0}, {"date": "2021-12-24", "close": 0.96726, "volume": 3069.0}, {"date": "2021-12-29", "close": 0.96726, "volume": 81374.0}, {"date": "2021-12-30", "close": 0.987, "volume": 201179.0}, {"date": "2021-12-31", "close": 1.03635, "volume": 161119.0}, {"date": "2022-01-04", "close": 1.0857, "volume": 286744.0}, {"date": "2022-01-05", "close": 1.03635, "volume": 239892.0}, {"date": "2022-01-06", "close": 1.03635, "volume": 33529.0}, {"date": "2022-01-07", "close": 0.987, "volume": 295591.0}, {"date": "2022-01-10", "close": 0.987, "volume": 27420.0}, {"date": "2022-01-11", "close": 0.987, "volume": 111279.0}, {"date": "2022-01-12", "close": 1.03635, "volume": 169831.0}, {"date": "2022-01-13", "close": 1.03635, "volume": 2623.0}, {"date": "2022-01-14", "close": 1.03635, "volume": 27530.0}, {"date": "2022-01-17", "close": 0.987, "volume": 34595.0}, {"date": "2022-01-18", "close": 0.95739, "volume": 97519.0}, {"date": "2022-01-19", "close": 0.987, "volume": 98370.0}, {"date": "2022-01-20", "close": 1.13505, "volume": 711559.0}, {"date": "2022-01-21", "close": 1.13505, "volume": 151653.0}, {"date": "2022-01-24", "close": 0.987, "volume": 286632.0}, {"date": "2022-01-25", "close": 0.987, "volume": 229852.0}, {"date": "2022-01-27", "close": 0.987, "volume": 94782.0}, {"date": "2022-01-28", "close": 0.96726, "volume": 61117.0}, {"date": "2022-01-31", "close": 0.987, "volume": 56861.0}, {"date": "2022-02-01", "close": 0.987, "volume": 19848.0}, {"date": "2022-02-02", "close": 0.987, "volume": 63759.0}, {"date": "2022-02-03", "close": 1.03635, "volume": 100820.0}, {"date": "2022-02-04", "close": 1.0857, "volume": 109394.0}, {"date": "2022-02-07", "close": 1.0857, "volume": 84896.0}, {"date": "2022-02-08", "close": 1.13505, "volume": 268565.0}, {"date": "2022-02-09", "close": 1.13505, "volume": 421777.0}, {"date": "2022-02-10", "close": 1.1844, "volume": 330623.0}, {"date": "2022-02-11", "close": 1.23375, "volume": 204842.0}, {"date": "2022-02-14", "close": 1.2831, "volume": 1577471.0}, {"date": "2022-02-15", "close": 1.23375, "volume": 105829.0}, {"date": "2022-02-16", "close": 1.1844, "volume": 24047.0}, {"date": "2022-02-17", "close": 1.13505, "volume": 78411.0}, {"date": "2022-02-18", "close": 1.13505, "volume": 221393.0}, {"date": "2022-02-21", "close": 1.1844, "volume": 373987.0}, {"date": "2022-02-22", "close": 1.13505, "volume": 50223.0}, {"date": "2022-02-23", "close": 1.13505, "volume": 250010.0}, {"date": "2022-02-24", "close": 1.03635, "volume": 54249.0}, {"date": "2022-02-25", "close": 1.0857, "volume": 78580.0}, {"date": "2022-02-28", "close": 1.0857, "volume": 112993.0}, {"date": "2022-03-01", "close": 1.1844, "volume": 213873.0}, {"date": "2022-03-02", "close": 1.1844, "volume": 67481.0}, {"date": "2022-03-03", "close": 1.13505, "volume": 11212.0}, {"date": "2022-03-04", "close": 1.1844, "volume": 539962.0}, {"date": "2022-03-07", "close": 1.0857, "volume": 166216.0}, {"date": "2022-03-08", "close": 0.987, "volume": 206219.0}, {"date": "2022-03-09", "close": 1.03635, "volume": 136958.0}, {"date": "2022-03-10", "close": 0.95739, "volume": 335427.0}, {"date": "2022-03-11", "close": 1.03635, "volume": 74461.0}, {"date": "2022-03-14", "close": 1.03635, "volume": 57336.0}, {"date": "2022-03-15", "close": 0.96726, "volume": 127261.0}, {"date": "2022-03-16", "close": 1.03635, "volume": 34464.0}, {"date": "2022-03-17", "close": 1.03635, "volume": 46.0}, {"date": "2022-03-18", "close": 0.96726, "volume": 250764.0}, {"date": "2022-03-21", "close": 0.93765, "volume": 190772.0}, {"date": "2022-03-22", "close": 0.95739, "volume": 36418.0}, {"date": "2022-03-23", "close": 0.96726, "volume": 13387.0}, {"date": "2022-03-24", "close": 0.95739, "volume": 194280.0}, {"date": "2022-03-25", "close": 0.987, "volume": 56824.0}, {"date": "2022-03-28", "close": 0.95739, "volume": 41668.0}, {"date": "2022-03-29", "close": 0.93765, "volume": 88198.0}, {"date": "2022-03-30", "close": 0.94752, "volume": 28597.0}, {"date": "2022-03-31", "close": 0.96726, "volume": 147110.0}, {"date": "2022-04-01", "close": 0.95739, "volume": 140194.0}, {"date": "2022-04-04", "close": 0.93765, "volume": 94415.0}, {"date": "2022-04-05", "close": 0.94752, "volume": 16610.0}, {"date": "2022-04-06", "close": 0.96726, "volume": 118046.0}, {"date": "2022-04-07", "close": 0.92778, "volume": 107566.0}, {"date": "2022-04-08", "close": 0.93765, "volume": 16235.0}, {"date": "2022-04-11", "close": 0.96726, "volume": 95476.0}, {"date": "2022-04-12", "close": 0.93765, "volume": 63295.0}, {"date": "2022-04-13", "close": 0.987, "volume": 211395.0}, {"date": "2022-04-14", "close": 0.987, "volume": 130374.0}, {"date": "2022-04-19", "close": 1.03635, "volume": 215894.0}, {"date": "2022-04-20", "close": 0.987, "volume": 214922.0}, {"date": "2022-04-21", "close": 0.987, "volume": 201340.0}, {"date": "2022-04-22", "close": 0.987, "volume": 30801.0}, {"date": "2022-04-26", "close": 0.89817, "volume": 161037.0}, {"date": "2022-04-27", "close": 0.93765, "volume": 601909.0}, {"date": "2022-04-28", "close": 0.91791, "volume": 4266.0}, {"date": "2022-04-29", "close": 0.90804, "volume": 108813.0}, {"date": "2022-05-02", "close": 0.90804, "volume": 205640.0}, {"date": "2022-05-03", "close": 0.87843, "volume": 146860.0}, {"date": "2022-05-04", "close": 0.83895, "volume": 77182.0}, {"date": "2022-05-05", "close": 0.84882, "volume": 176142.0}, {"date": "2022-05-06", "close": 0.84882, "volume": 149247.0}, {"date": "2022-05-09", "close": 0.82908, "volume": 206009.0}, {"date": "2022-05-10", "close": 0.7896, "volume": 56913.0}, {"date": "2022-05-11", "close": 0.77973, "volume": 121777.0}, {"date": "2022-05-12", "close": 0.75999, "volume": 122804.0}, {"date": "2022-05-13", "close": 0.6909, "volume": 378822.0}, {"date": "2022-05-16", "close": 0.67116, "volume": 285199.0}, {"date": "2022-05-17", "close": 0.71064, "volume": 53900.0}, {"date": "2022-05-18", "close": 0.72051, "volume": 59384.0}, {"date": "2022-05-19", "close": 0.72051, "volume": 7061.0}, {"date": "2022-05-20", "close": 0.73038, "volume": 30982.0}, {"date": "2022-05-23", "close": 0.745185, "volume": 69814.0}, {"date": "2022-05-24", "close": 0.72051, "volume": 23687.0}, {"date": "2022-05-25", "close": 0.73038, "volume": 60622.0}, {"date": "2022-05-26", "close": 0.7896, "volume": 122643.0}, {"date": "2022-05-27", "close": 0.7896, "volume": 58895.0}, {"date": "2022-05-30", "close": 0.75999, "volume": 32116.0}, {"date": "2022-05-31", "close": 0.73038, "volume": 31686.0}, {"date": "2022-06-01", "close": 0.75999, "volume": 146135.0}, {"date": "2022-06-02", "close": 0.76986, "volume": 52490.0}, {"date": "2022-06-03", "close": 0.77973, "volume": 68611.0}, {"date": "2022-06-06", "close": 0.76986, "volume": 78321.0}, {"date": "2022-06-07", "close": 0.79947, "volume": 53307.0}, {"date": "2022-06-08", "close": 0.70077, "volume": 124210.0}, {"date": "2022-06-09", "close": 0.71064, "volume": 203329.0}, {"date": "2022-06-10", "close": 0.6909, "volume": 76194.0}, {"date": "2022-06-14", "close": 0.6909, "volume": 79227.0}, {"date": "2022-06-15", "close": 0.68103, "volume": 55477.0}, {"date": "2022-06-16", "close": 0.68103, "volume": 29477.0}, {"date": "2022-06-17", "close": 0.6909, "volume": 2673434.0}, {"date": "2022-06-20", "close": 0.6909, "volume": 48086.0}, {"date": "2022-06-21", "close": 0.65142, "volume": 127792.0}, {"date": "2022-06-22", "close": 0.67116, "volume": 59138.0}, {"date": "2022-06-23", "close": 0.68103, "volume": 417518.0}, {"date": "2022-06-24", "close": 0.68103, "volume": 33229.0}, {"date": "2022-06-27", "close": 0.65142, "volume": 334185.0}, {"date": "2022-06-28", "close": 0.56259, "volume": 95988.0}, {"date": "2022-06-29", "close": 0.61194, "volume": 155184.0}, {"date": "2022-06-30", "close": 0.61194, "volume": 152788.0}, {"date": "2022-07-01", "close": 0.5922, "volume": 10132.0}, {"date": "2022-07-04", "close": 0.58233, "volume": 53234.0}, {"date": "2022-07-05", "close": 0.5922, "volume": 179328.0}, {"date": "2022-07-06", "close": 0.60207, "volume": 184613.0}, {"date": "2022-07-07", "close": 0.60207, "volume": 78906.0}, {"date": "2022-07-08", "close": 0.53298, "volume": 930009.0}, {"date": "2022-07-11", "close": 0.57246, "volume": 14357.0}, {"date": "2022-07-12", "close": 0.5922, "volume": 188452.0}, {"date": "2022-07-13", "close": 0.56259, "volume": 85000.0}, {"date": "2022-07-14", "close": 0.52311, "volume": 146682.0}, {"date": "2022-07-15", "close": 0.53298, "volume": 5572.0}, {"date": "2022-07-18", "close": 0.56259, "volume": 15689.0}, {"date": "2022-07-19", "close": 0.56259, "volume": 825890.0}, {"date": "2022-07-20", "close": 0.5922, "volume": 17767.0}, {"date": "2022-07-21", "close": 0.58233, "volume": 2191485.0}, {"date": "2022-07-22", "close": 0.57246, "volume": 39575.0}, {"date": "2022-07-25", "close": 0.54285, "volume": 7036.0}, {"date": "2022-07-26", "close": 0.53298, "volume": 46413.0}, {"date": "2022-07-27", "close": 0.4935, "volume": 116767.0}, {"date": "2022-07-28", "close": 0.53298, "volume": 93156.0}, {"date": "2022-07-29", "close": 0.53298, "volume": 20248.0}, {"date": "2022-08-01", "close": 0.53298, "volume": 16405.0}, {"date": "2022-08-02", "close": 0.53298, "volume": 62524.0}, {"date": "2022-08-03", "close": 0.53298, "volume": 22255.0}, {"date": "2022-08-04", "close": 0.55272, "volume": 108238.0}, {"date": "2022-08-05", "close": 0.58233, "volume": 11935.0}, {"date": "2022-08-08", "close": 0.58233, "volume": 179056.0}, {"date": "2022-08-09", "close": 0.58233, "volume": 9736.0}, {"date": "2022-08-10", "close": 0.5922, "volume": 5269.0}, {"date": "2022-08-11", "close": 0.57246, "volume": 2244211.0}, {"date": "2022-08-12", "close": 0.56259, "volume": 26884.0}, {"date": "2022-08-15", "close": 0.58233, "volume": 42063.0}, {"date": "2022-08-16", "close": 0.58233, "volume": 4692.0}, {"date": "2022-08-17", "close": 0.56259, "volume": 23989.0}, {"date": "2022-08-18", "close": 0.54285, "volume": 73700.0}, {"date": "2022-08-19", "close": 0.55272, "volume": 3456.0}, {"date": "2022-08-22", "close": 0.56259, "volume": 11911.0}, {"date": "2022-08-23", "close": 0.57246, "volume": 53.0}, {"date": "2022-08-24", "close": 0.57246, "volume": 15296.0}, {"date": "2022-08-25", "close": 0.57246, "volume": 8303.0}, {"date": "2022-08-26", "close": 0.55272, "volume": 86111.0}, {"date": "2022-08-29", "close": 0.55272, "volume": 267102.0}, {"date": "2022-08-30", "close": 0.54285, "volume": 45086.0}, {"date": "2022-08-31", "close": 0.55272, "volume": 58491.0}, {"date": "2022-09-01", "close": 0.55272, "volume": 157337.0}, {"date": "2022-09-02", "close": 0.55272, "volume": 113074.0}, {"date": "2022-09-05", "close": 0.52311, "volume": 3530.0}, {"date": "2022-09-06", "close": 0.54285, "volume": 4864.0}, {"date": "2022-09-07", "close": 0.52311, "volume": 83685.0}, {"date": "2022-09-08", "close": 0.52311, "volume": 35590.0}, {"date": "2022-09-09", "close": 0.5922, "volume": 64977.0}, {"date": "2022-09-12", "close": 0.55272, "volume": 7876.0}, {"date": "2022-09-13", "close": 0.56259, "volume": 30709.0}, {"date": "2022-09-14", "close": 0.58233, "volume": 23132.0}, {"date": "2022-09-15", "close": 0.56259, "volume": 6745.0}, {"date": "2022-09-16", "close": 0.55272, "volume": 74297.0}, {"date": "2022-09-19", "close": 0.60207, "volume": 99904.0}, {"date": "2022-09-20", "close": 0.64155, "volume": 116861.0}, {"date": "2022-09-21", "close": 0.63168, "volume": 156884.0}, {"date": "2022-09-23", "close": 0.61194, "volume": 285565.0}, {"date": "2022-09-26", "close": 0.57246, "volume": 1500.0}, {"date": "2022-09-27", "close": 0.64155, "volume": 74797.0}, {"date": "2022-09-28", "close": 0.64155, "volume": 32266.0}, {"date": "2022-09-29", "close": 0.72051, "volume": 101587.0}, {"date": "2022-09-30", "close": 0.77973, "volume": 211013.0}, {"date": "2022-10-03", "close": 0.75012, "volume": 59150.0}, {"date": "2022-10-04", "close": 0.72051, "volume": 28271.0}, {"date": "2022-10-05", "close": 0.74025, "volume": 5226.0}, {"date": "2022-10-06", "close": 0.74025, "volume": 5570.0}, {"date": "2022-10-07", "close": 0.74025, "volume": 8347.0}, {"date": "2022-10-10", "close": 0.75999, "volume": 17609.0}, {"date": "2022-10-11", "close": 0.6909, "volume": 107602.0}, {"date": "2022-10-12", "close": 0.65142, "volume": 61182.0}, {"date": "2022-10-13", "close": 0.75012, "volume": 56012.0}, {"date": "2022-10-14", "close": 0.75012, "volume": 96187.0}, {"date": "2022-10-17", "close": 0.84882, "volume": 239228.0}, {"date": "2022-10-18", "close": 0.80934, "volume": 118607.0}, {"date": "2022-10-19", "close": 0.7896, "volume": 88641.0}, {"date": "2022-10-20", "close": 0.75012, "volume": 123360.0}, {"date": "2022-10-21", "close": 0.75012, "volume": 158429.0}, {"date": "2022-10-24", "close": 0.75012, "volume": 407765.0}, {"date": "2022-10-25", "close": 0.76986, "volume": 384847.0}, {"date": "2022-10-26", "close": 0.75012, "volume": 89404.0}, {"date": "2022-10-27", "close": 0.66129, "volume": 77157.0}, {"date": "2022-10-28", "close": 0.76986, "volume": 34062.0}, {"date": "2022-10-31", "close": 0.75012, "volume": 52975.0}, {"date": "2022-11-01", "close": 0.75999, "volume": 304.0}, {"date": "2022-11-02", "close": 0.77973, "volume": 7598.0}, {"date": "2022-11-03", "close": 0.76986, "volume": 20267.0}, {"date": "2022-11-04", "close": 0.74025, "volume": 65330.0}, {"date": "2022-11-07", "close": 0.74025, "volume": 32548.0}, {"date": "2022-11-08", "close": 0.75012, "volume": 21184.0}, {"date": "2022-11-09", "close": 0.75012, "volume": 27956.0}, {"date": "2022-11-10", "close": 0.83895, "volume": 301016.0}, {"date": "2022-11-11", "close": 0.8883, "volume": 288441.0}, {"date": "2022-11-14", "close": 0.92778, "volume": 64481.0}, {"date": "2022-11-15", "close": 0.987, "volume": 264382.0}, {"date": "2022-11-16", "close": 1.03635, "volume": 217569.0}, {"date": "2022-11-17", "close": 0.987, "volume": 130367.0}, {"date": "2022-11-18", "close": 0.8883, "volume": 278162.0}, {"date": "2022-11-21", "close": 0.93765, "volume": 1454.0}, {"date": "2022-11-22", "close": 0.97713, "volume": 59045.0}, {"date": "2022-11-23", "close": 0.987, "volume": 142942.0}, {"date": "2022-11-24", "close": 1.03635, "volume": 9550.0}, {"date": "2022-11-25", "close": 0.987, "volume": 44702.0}, {"date": "2022-11-28", "close": 0.95739, "volume": 62847.0}, {"date": "2022-11-29", "close": 0.94752, "volume": 1531.0}, {"date": "2022-11-30", "close": 0.94752, "volume": 7781.0}, {"date": "2022-12-01", "close": 0.96726, "volume": 70661.0}, {"date": "2022-12-02", "close": 0.987, "volume": 65856.0}, {"date": "2022-12-05", "close": 0.96726, "volume": 14036.0}, {"date": "2022-12-06", "close": 0.94752, "volume": 26128.0}, {"date": "2022-12-07", "close": 0.93765, "volume": 6161.0}, {"date": "2022-12-08", "close": 0.95739, "volume": 31538.0}, {"date": "2022-12-09", "close": 0.85869, "volume": 92991.0}, {"date": "2022-12-12", "close": 0.86856, "volume": 104561.0}, {"date": "2022-12-13", "close": 0.81921, "volume": 53752.0}, {"date": "2022-12-14", "close": 0.85869, "volume": 280855.0}, {"date": "2022-12-15", "close": 0.91791, "volume": 433944.0}, {"date": "2022-12-16", "close": 0.80934, "volume": 143590.0}, {"date": "2022-12-19", "close": 0.7896, "volume": 541081.0}, {"date": "2022-12-20", "close": 0.74025, "volume": 216365.0}, {"date": "2022-12-21", "close": 0.77973, "volume": 47643.0}, {"date": "2022-12-22", "close": 0.73038, "volume": 91671.0}, {"date": "2022-12-28", "close": 0.74025, "volume": 6188.0}, {"date": "2022-12-29", "close": 0.72051, "volume": 33472.0}, {"date": "2022-12-30", "close": 0.66129, "volume": 152851.0}, {"date": "2023-01-03", "close": 0.6909, "volume": 92539.0}, {"date": "2023-01-04", "close": 0.70077, "volume": 952.0}, {"date": "2023-01-05", "close": 0.73038, "volume": 21174.0}, {"date": "2023-01-06", "close": 0.73038, "volume": 5557.0}, {"date": "2023-01-09", "close": 0.73038, "volume": 30663.0}, {"date": "2023-01-10", "close": 0.73038, "volume": 8853.0}, {"date": "2023-01-11", "close": 0.6909, "volume": 17745.0}, {"date": "2023-01-12", "close": 0.73038, "volume": 4841.0}, {"date": "2023-01-13", "close": 0.73038, "volume": 3367.0}, {"date": "2023-01-16", "close": 0.7896, "volume": 74128.0}, {"date": "2023-01-17", "close": 0.784665, "volume": 72044.0}, {"date": "2023-01-18", "close": 0.7896, "volume": 3623549.0}, {"date": "2023-01-19", "close": 0.80934, "volume": 17483.0}, {"date": "2023-01-20", "close": 0.79947, "volume": 40708.0}, {"date": "2023-01-23", "close": 0.7896, "volume": 71299.0}, {"date": "2023-01-24", "close": 0.76986, "volume": 4915.0}, {"date": "2023-01-25", "close": 0.74025, "volume": 123077.0}, {"date": "2023-01-27", "close": 0.6909, "volume": 102588.0}, {"date": "2023-01-30", "close": 0.67116, "volume": 138954.0}, {"date": "2023-01-31", "close": 0.67116, "volume": 11246.0}, {"date": "2023-02-01", "close": 0.67116, "volume": 13229.0}, {"date": "2023-02-02", "close": 0.68103, "volume": 132187.0}, {"date": "2023-02-03", "close": 0.74025, "volume": 75937.0}, {"date": "2023-02-06", "close": 0.71064, "volume": 53267.0}, {"date": "2023-02-07", "close": 0.67116, "volume": 73629.0}, {"date": "2023-02-08", "close": 0.6909, "volume": 186241.0}, {"date": "2023-02-09", "close": 0.68103, "volume": 4884.0}, {"date": "2023-02-10", "close": 0.67116, "volume": 69510.0}, {"date": "2023-02-13", "close": 0.67116, "volume": 403150.0}, {"date": "2023-02-14", "close": 0.67116, "volume": 3108.0}, {"date": "2023-02-15", "close": 0.676095, "volume": 81645.0}, {"date": "2023-02-16", "close": 0.68103, "volume": 135846.0}, {"date": "2023-02-17", "close": 0.67116, "volume": 53763.0}, {"date": "2023-02-20", "close": 0.64155, "volume": 152796.0}, {"date": "2023-02-21", "close": 0.60207, "volume": 67939.0}, {"date": "2023-02-22", "close": 0.57246, "volume": 289752.0}, {"date": "2023-02-23", "close": 0.61194, "volume": 46603.0}, {"date": "2023-02-24", "close": 0.5922, "volume": 41584.0}, {"date": "2023-02-28", "close": 0.58233, "volume": 10203.0}, {"date": "2023-03-01", "close": 0.60207, "volume": 22810.0}, {"date": "2023-03-02", "close": 0.63168, "volume": 76026.0}, {"date": "2023-03-03", "close": 0.64155, "volume": 42423.0}, {"date": "2023-03-06", "close": 0.5922, "volume": 373956.0}, {"date": "2023-03-07", "close": 0.62181, "volume": 65680.0}, {"date": "2023-03-08", "close": 0.62181, "volume": 27527.0}, {"date": "2023-03-09", "close": 0.62181, "volume": 108589.0}, {"date": "2023-03-10", "close": 0.597135, "volume": 2209.0}, {"date": "2023-03-13", "close": 0.60207, "volume": 25151.0}, {"date": "2023-03-14", "close": 0.67116, "volume": 69647.0}, {"date": "2023-03-15", "close": 0.60207, "volume": 89068.0}, {"date": "2023-03-16", "close": 0.56259, "volume": 28376.0}, {"date": "2023-03-17", "close": 0.56259, "volume": 12769.0}, {"date": "2023-03-20", "close": 0.5922, "volume": 35122.0}, {"date": "2023-03-21", "close": 0.61194, "volume": 3481.0}, {"date": "2023-03-22", "close": 0.5922, "volume": 12757.0}, {"date": "2023-03-23", "close": 0.5922, "volume": 112786.0}, {"date": "2023-03-24", "close": 0.60207, "volume": 7469.0}, {"date": "2023-03-28", "close": 0.55272, "volume": 11271.0}, {"date": "2023-03-29", "close": 0.57246, "volume": 7981.0}, {"date": "2023-03-30", "close": 0.56259, "volume": 18509.0}, {"date": "2023-03-31", "close": 0.60207, "volume": 15156.0}, {"date": "2023-04-03", "close": 0.58233, "volume": 25533.0}, {"date": "2023-04-04", "close": 0.57246, "volume": 305.0}, {"date": "2023-04-05", "close": 0.54285, "volume": 8265.0}, {"date": "2023-04-06", "close": 0.54285, "volume": 15182.0}, {"date": "2023-04-11", "close": 0.57246, "volume": 84876.0}, {"date": "2023-04-12", "close": 0.56259, "volume": 4941.0}, {"date": "2023-04-13", "close": 0.58233, "volume": 42553.0}, {"date": "2023-04-14", "close": 0.58233, "volume": 100116.0}, {"date": "2023-04-17", "close": 0.64155, "volume": 59012.0}, {"date": "2023-04-18", "close": 0.60207, "volume": 275492.0}, {"date": "2023-04-19", "close": 0.60207, "volume": 14169.0}, {"date": "2023-04-20", "close": 0.60207, "volume": 3052.0}, {"date": "2023-04-24", "close": 0.63168, "volume": 3546.0}, {"date": "2023-04-26", "close": 0.61194, "volume": 53543.0}, {"date": "2023-04-27", "close": 0.63168, "volume": 9582.0}, {"date": "2023-04-28", "close": 0.61194, "volume": 58696.0}, {"date": "2023-05-01", "close": 0.5922, "volume": 12114.0}, {"date": "2023-05-02", "close": 0.5922, "volume": 27305.0}, {"date": "2023-05-03", "close": 0.5922, "volume": 58459.0}, {"date": "2023-05-04", "close": 0.5922, "volume": 12673.0}, {"date": "2023-05-05", "close": 0.58233, "volume": 15648.0}, {"date": "2023-05-08", "close": 0.57246, "volume": 38099.0}, {"date": "2023-05-09", "close": 0.60207, "volume": 15810.0}, {"date": "2023-05-11", "close": 0.5922, "volume": 2095.0}, {"date": "2023-05-12", "close": 0.5922, "volume": 110126.0}, {"date": "2023-05-15", "close": 0.5922, "volume": 1375.0}, {"date": "2023-05-16", "close": 0.5922, "volume": 86503.0}, {"date": "2023-05-17", "close": 0.55272, "volume": 41163.0}, {"date": "2023-05-18", "close": 0.56259, "volume": 69390.0}, {"date": "2023-05-19", "close": 0.56259, "volume": 4683.0}, {"date": "2023-05-22", "close": 0.56259, "volume": 26236.0}, {"date": "2023-05-23", "close": 0.51324, "volume": 17399.0}, {"date": "2023-05-24", "close": 0.54285, "volume": 20719.0}, {"date": "2023-05-25", "close": 0.51324, "volume": 11597.0}, {"date": "2023-05-26", "close": 0.51324, "volume": 20913.0}, {"date": "2023-05-29", "close": 0.50337, "volume": 9625.0}, {"date": "2023-05-30", "close": 0.4935, "volume": 77783.0}, {"date": "2023-05-31", "close": 0.37506, "volume": 120269.0}, {"date": "2023-06-01", "close": 0.50337, "volume": 61790.0}, {"date": "2023-06-02", "close": 0.4935, "volume": 178384.0}, {"date": "2023-06-05", "close": 0.4935, "volume": 53813.0}, {"date": "2023-06-06", "close": 0.48363, "volume": 35461.0}, {"date": "2023-06-07", "close": 0.47376, "volume": 72799.0}, {"date": "2023-06-08", "close": 0.47376, "volume": 0.0}, {"date": "2023-06-09", "close": 0.45402, "volume": 41502.0}, {"date": "2023-06-13", "close": 0.37506, "volume": 766908.0}, {"date": "2023-06-14", "close": 0.41454, "volume": 5706.0}, {"date": "2023-06-15", "close": 0.429345, "volume": 42081.0}, {"date": "2023-06-16", "close": 0.42441, "volume": 1545.0}, {"date": "2023-06-19", "close": 0.46389, "volume": 44985.0}, {"date": "2023-06-20", "close": 0.44415, "volume": 56558.0}, {"date": "2023-06-21", "close": 0.44415, "volume": 21876.0}, {"date": "2023-06-22", "close": 0.44415, "volume": 102223.0}, {"date": "2023-06-23", "close": 0.44415, "volume": 5859.0}, {"date": "2023-06-26", "close": 0.44415, "volume": 28674.0}, {"date": "2023-06-27", "close": 0.44415, "volume": 16458.0}, {"date": "2023-06-28", "close": 0.43428, "volume": 206074.0}, {"date": "2023-06-29", "close": 0.43428, "volume": 54518.0}, {"date": "2023-06-30", "close": 0.46389, "volume": 174783.0}, {"date": "2023-07-03", "close": 0.528045, "volume": 77578.0}, {"date": "2023-07-04", "close": 0.52311, "volume": 44204.0}, {"date": "2023-07-06", "close": 0.71064, "volume": 721297.0}, {"date": "2023-07-07", "close": 0.67116, "volume": 145217.0}, {"date": "2023-07-10", "close": 0.65142, "volume": 78738.0}, {"date": "2023-07-11", "close": 0.70077, "volume": 181105.0}, {"date": "2023-07-12", "close": 0.6909, "volume": 70701.0}, {"date": "2023-07-13", "close": 0.68103, "volume": 184852.0}, {"date": "2023-07-14", "close": 0.6909, "volume": 143799.0}, {"date": "2023-07-17", "close": 0.6909, "volume": 6039.0}, {"date": "2023-07-18", "close": 0.6909, "volume": 229419.0}, {"date": "2023-07-19", "close": 0.68103, "volume": 27936.0}, {"date": "2023-07-20", "close": 0.67116, "volume": 41032.0}, {"date": "2023-07-21", "close": 0.65142, "volume": 20338.0}, {"date": "2023-07-24", "close": 0.67116, "volume": 61556.0}, {"date": "2023-07-25", "close": 0.64155, "volume": 27422.0}, {"date": "2023-07-26", "close": 0.64155, "volume": 1922.0}, {"date": "2023-07-27", "close": 0.63168, "volume": 23474.0}, {"date": "2023-07-28", "close": 0.64155, "volume": 2936.0}, {"date": "2023-07-31", "close": 0.64155, "volume": 4.0}, {"date": "2023-08-01", "close": 0.63168, "volume": 49398.0}, {"date": "2023-08-02", "close": 0.5922, "volume": 228523.0}, {"date": "2023-08-07", "close": 0.50337, "volume": 86836.0}, {"date": "2023-08-08", "close": 0.4935, "volume": 106939.0}, {"date": "2023-08-09", "close": 0.4935, "volume": 112304.0}, {"date": "2023-08-10", "close": 0.46389, "volume": 353690.0}, {"date": "2023-08-11", "close": 0.4935, "volume": 73688.0}, {"date": "2023-08-14", "close": 0.4935, "volume": 96401.0}, {"date": "2023-08-15", "close": 0.4935, "volume": 42859.0}, {"date": "2023-08-16", "close": 0.4935, "volume": 83636.0}, {"date": "2023-08-17", "close": 0.4935, "volume": 183155.0}, {"date": "2023-08-18", "close": 0.45402, "volume": 118621.0}, {"date": "2023-08-21", "close": 0.52311, "volume": 75889.0}, {"date": "2023-08-22", "close": 0.50337, "volume": 64195.0}, {"date": "2023-08-23", "close": 0.48363, "volume": 18533.0}, {"date": "2023-08-24", "close": 0.48363, "volume": 19112.0}, {"date": "2023-08-25", "close": 0.4935, "volume": 20815.0}, {"date": "2023-08-29", "close": 0.46389, "volume": 24115.0}, {"date": "2023-08-30", "close": 0.43428, "volume": 414082.0}, {"date": "2023-08-31", "close": 0.43428, "volume": 119830.0}, {"date": "2023-09-01", "close": 0.44415, "volume": 260608.0}, {"date": "2023-09-04", "close": 0.40467, "volume": 84951.0}, {"date": "2023-09-05", "close": 0.42441, "volume": 96545.0}, {"date": "2023-09-06", "close": 0.45402, "volume": 81817.0}, {"date": "2023-09-07", "close": 0.45402, "volume": 3546.0}, {"date": "2023-09-08", "close": 0.45402, "volume": 1957.0}, {"date": "2023-09-11", "close": 0.41454, "volume": 25536.0}, {"date": "2023-09-12", "close": 0.3948, "volume": 46856.0}, {"date": "2023-09-13", "close": 0.3948, "volume": 19010.0}, {"date": "2023-09-14", "close": 0.38493, "volume": 147985.0}, {"date": "2023-09-15", "close": 0.45402, "volume": 356358.0}, {"date": "2023-09-18", "close": 0.42441, "volume": 81729.0}, {"date": "2023-09-19", "close": 0.3948, "volume": 713850.0}, {"date": "2023-09-20", "close": 0.37506, "volume": 5862.0}, {"date": "2023-09-21", "close": 0.37506, "volume": 47776.0}, {"date": "2023-09-22", "close": 0.37506, "volume": 14858.0}, {"date": "2023-09-25", "close": 0.34545, "volume": 127468.0}, {"date": "2023-09-26", "close": 0.34545, "volume": 3040.0}, {"date": "2023-09-27", "close": 0.34545, "volume": 9618.0}, {"date": "2023-09-28", "close": 0.35532, "volume": 1476.0}, {"date": "2023-09-29", "close": 0.36519, "volume": 56137.0}, {"date": "2023-10-02", "close": 0.34545, "volume": 126698.0}, {"date": "2023-10-03", "close": 0.34545, "volume": 39569.0}, {"date": "2023-10-04", "close": 0.30597, "volume": 71858.0}, {"date": "2023-10-05", "close": 0.34545, "volume": 198693.0}, {"date": "2023-10-06", "close": 0.37506, "volume": 103114.0}, {"date": "2023-10-09", "close": 0.36519, "volume": 2664.0}, {"date": "2023-10-10", "close": 0.35532, "volume": 19030.0}, {"date": "2023-10-11", "close": 0.37506, "volume": 20496.0}, {"date": "2023-10-12", "close": 0.36519, "volume": 156747.0}, {"date": "2023-10-13", "close": 0.3948, "volume": 1824.0}, {"date": "2023-10-16", "close": 0.40467, "volume": 11247.0}, {"date": "2023-10-17", "close": 0.3948, "volume": 599331.0}, {"date": "2023-10-18", "close": 0.35532, "volume": 4368.0}, {"date": "2023-10-19", "close": 0.35532, "volume": 794.0}, {"date": "2023-10-20", "close": 0.3948, "volume": 3661.0}, {"date": "2023-10-23", "close": 0.37506, "volume": 1747.0}, {"date": "2023-10-24", "close": 0.34545, "volume": 26909.0}, {"date": "2023-10-25", "close": 0.34545, "volume": 3078.0}, {"date": "2023-10-26", "close": 0.34545, "volume": 668.0}, {"date": "2023-10-27", "close": 0.34545, "volume": 42601.0}, {"date": "2023-10-30", "close": 0.31584, "volume": 90543.0}, {"date": "2023-10-31", "close": 0.34545, "volume": 6565.0}, {"date": "2023-11-01", "close": 0.34545, "volume": 4958.0}, {"date": "2023-11-02", "close": 0.32571, "volume": 12294.0}, {"date": "2023-11-03", "close": 0.34545, "volume": 35136.0}, {"date": "2023-11-06", "close": 0.32571, "volume": 74501.0}, {"date": "2023-11-07", "close": 0.32571, "volume": 8539.0}, {"date": "2023-11-08", "close": 0.34545, "volume": 2533.0}, {"date": "2023-11-09", "close": 0.34545, "volume": 8612.0}, {"date": "2023-11-10", "close": 0.34545, "volume": 125848.0}, {"date": "2023-11-13", "close": 0.31584, "volume": 38634.0}, {"date": "2023-11-14", "close": 0.31584, "volume": 283.0}, {"date": "2023-11-15", "close": 0.31584, "volume": 33554.0}, {"date": "2023-11-16", "close": 0.31584, "volume": 71409.0}, {"date": "2023-11-17", "close": 0.31584, "volume": 35054.0}, {"date": "2023-11-20", "close": 0.31584, "volume": 9856.0}, {"date": "2023-11-21", "close": 0.2961, "volume": 89886.0}, {"date": "2023-11-22", "close": 0.34545, "volume": 1431.0}, {"date": "2023-11-23", "close": 0.30597, "volume": 30362.0}, {"date": "2023-11-24", "close": 0.32571, "volume": 40994.0}, {"date": "2023-12-01", "close": 0.3, "volume": 54853.0}, {"date": "2023-12-04", "close": 0.29, "volume": 235727.0}, {"date": "2023-12-05", "close": 0.3, "volume": 107670.0}, {"date": "2023-12-06", "close": 0.27, "volume": 271784.0}, {"date": "2023-12-07", "close": 0.26, "volume": 95826.0}, {"date": "2023-12-08", "close": 0.26, "volume": 96946.0}, {"date": "2023-12-11", "close": 0.26, "volume": 149605.0}, {"date": "2023-12-12", "close": 0.26, "volume": 329559.0}, {"date": "2023-12-13", "close": 0.26, "volume": 2196.0}, {"date": "2023-12-14", "close": 0.28, "volume": 451340.0}, {"date": "2023-12-15", "close": 0.29, "volume": 149037.0}, {"date": "2023-12-18", "close": 0.26, "volume": 133448.0}, {"date": "2023-12-19", "close": 0.26, "volume": 1568.0}, {"date": "2023-12-20", "close": 0.26, "volume": 92590.0}, {"date": "2023-12-21", "close": 0.26, "volume": 59470.0}, {"date": "2023-12-22", "close": 0.28, "volume": 22257.0}, {"date": "2023-12-27", "close": 0.25, "volume": 52794.0}, {"date": "2023-12-28", "close": 0.28, "volume": 193563.0}, {"date": "2023-12-29", "close": 0.28, "volume": 631.0}, {"date": "2024-01-02", "close": 0.26, "volume": 16072.0}, {"date": "2024-01-03", "close": 0.26, "volume": 13932.0}, {"date": "2024-01-04", "close": 0.25, "volume": 11426.0}, {"date": "2024-01-05", "close": 0.25, "volume": 11809.0}, {"date": "2024-01-08", "close": 0.25, "volume": 21488.0}, {"date": "2024-01-09", "close": 0.25, "volume": 19447.0}, {"date": "2024-01-10", "close": 0.25, "volume": 23908.0}, {"date": "2024-01-11", "close": 0.25, "volume": 114384.0}, {"date": "2024-01-16", "close": 0.24, "volume": 91004.0}, {"date": "2024-01-17", "close": 0.23, "volume": 17202.0}, {"date": "2024-01-18", "close": 0.23, "volume": 39345.0}, {"date": "2024-01-19", "close": 0.22, "volume": 35492.0}, {"date": "2024-01-22", "close": 0.23, "volume": 23000.0}, {"date": "2024-01-23", "close": 0.21, "volume": 154.0}, {"date": "2024-01-24", "close": 0.21, "volume": 146675.0}, {"date": "2024-01-25", "close": 0.23, "volume": 84061.0}, {"date": "2024-01-29", "close": 0.2, "volume": 235785.0}, {"date": "2024-01-30", "close": 0.21, "volume": 66980.0}, {"date": "2024-01-31", "close": 0.2, "volume": 1830.0}, {"date": "2024-02-01", "close": 0.19, "volume": 62424.0}, {"date": "2024-02-02", "close": 0.2, "volume": 6446.0}, {"date": "2024-02-05", "close": 0.2, "volume": 10281.0}, {"date": "2024-02-06", "close": 0.19, "volume": 102302.0}, {"date": "2024-02-07", "close": 0.19, "volume": 388308.0}, {"date": "2024-02-08", "close": 0.19, "volume": 26754.0}, {"date": "2024-02-09", "close": 0.19, "volume": 13267.0}, {"date": "2024-02-12", "close": 0.19, "volume": 172656.0}, {"date": "2024-02-14", "close": 0.2, "volume": 178106.0}, {"date": "2024-02-15", "close": 0.19, "volume": 90000.0}, {"date": "2024-02-16", "close": 0.2, "volume": 374820.0}, {"date": "2024-02-19", "close": 0.19, "volume": 347255.0}, {"date": "2024-02-20", "close": 0.23, "volume": 339028.0}, {"date": "2024-02-21", "close": 0.21, "volume": 246686.0}, {"date": "2024-02-22", "close": 0.23, "volume": 387857.0}, {"date": "2024-02-23", "close": 0.23, "volume": 74352.0}, {"date": "2024-02-26", "close": 0.21, "volume": 112012.0}, {"date": "2024-02-27", "close": 0.22, "volume": 363747.0}, {"date": "2024-02-28", "close": 0.22, "volume": 23037.0}, {"date": "2024-02-29", "close": 0.22, "volume": 78055.0}, {"date": "2024-03-04", "close": 0.3, "volume": 710937.0}, {"date": "2024-03-05", "close": 0.26, "volume": 302170.0}, {"date": "2024-03-06", "close": 0.29, "volume": 370695.0}, {"date": "2024-03-07", "close": 0.29, "volume": 665569.0}, {"date": "2024-03-08", "close": 0.29, "volume": 233504.0}, {"date": "2024-03-11", "close": 0.3, "volume": 157816.0}, {"date": "2024-03-12", "close": 0.29, "volume": 176908.0}, {"date": "2024-03-13", "close": 0.28, "volume": 32747.0}, {"date": "2024-03-14", "close": 0.27, "volume": 82685.0}, {"date": "2024-03-15", "close": 0.3, "volume": 942142.0}, {"date": "2024-03-18", "close": 0.28, "volume": 144799.0}, {"date": "2024-03-19", "close": 0.29, "volume": 117528.0}, {"date": "2024-03-20", "close": 0.29, "volume": 37310.0}, {"date": "2024-03-21", "close": 0.29, "volume": 338402.0}, {"date": "2024-03-22", "close": 0.31, "volume": 447502.0}, {"date": "2024-03-25", "close": 0.29, "volume": 199436.0}, {"date": "2024-03-26", "close": 0.28, "volume": 147969.0}, {"date": "2024-03-27", "close": 0.28, "volume": 10500.0}, {"date": "2024-03-28", "close": 0.28, "volume": 206778.0}, {"date": "2024-04-02", "close": 0.29, "volume": 652686.0}, {"date": "2024-04-03", "close": 0.28, "volume": 419795.0}, {"date": "2024-04-04", "close": 0.3, "volume": 21732.0}, {"date": "2024-04-05", "close": 0.29, "volume": 1241338.0}, {"date": "2024-04-08", "close": 0.27, "volume": 81516.0}, {"date": "2024-04-09", "close": 0.26, "volume": 34606.0}, {"date": "2024-04-10", "close": 0.27, "volume": 176045.0}, {"date": "2024-04-11", "close": 0.3, "volume": 134829.0}, {"date": "2024-04-12", "close": 0.35, "volume": 618159.0}, {"date": "2024-04-15", "close": 0.32, "volume": 267684.0}, {"date": "2024-04-18", "close": 0.32, "volume": 5244911.0}, {"date": "2024-04-19", "close": 0.33, "volume": 1762127.0}, {"date": "2024-04-22", "close": 0.32, "volume": 838242.0}, {"date": "2024-04-23", "close": 0.31, "volume": 453833.0}, {"date": "2024-04-24", "close": 0.29, "volume": 426632.0}, {"date": "2024-04-26", "close": 0.3, "volume": 139203.0}, {"date": "2024-04-29", "close": 0.29, "volume": 148002.0}, {"date": "2024-04-30", "close": 0.3, "volume": 158460.0}, {"date": "2024-05-01", "close": 0.29, "volume": 167169.0}, {"date": "2024-05-02", "close": 0.29, "volume": 83439.0}, {"date": "2024-05-03", "close": 0.3, "volume": 33594.0}, {"date": "2024-05-06", "close": 0.29, "volume": 134772.0}, {"date": "2024-05-07", "close": 0.27, "volume": 210616.0}, {"date": "2024-05-08", "close": 0.26, "volume": 213509.0}, {"date": "2024-05-09", "close": 0.26, "volume": 130643.0}, {"date": "2024-05-10", "close": 0.26, "volume": 229871.0}, {"date": "2024-05-13", "close": 0.26, "volume": 148127.0}, {"date": "2024-05-14", "close": 0.25, "volume": 76068.0}, {"date": "2024-05-15", "close": 0.25, "volume": 16912.0}, {"date": "2024-05-16", "close": 0.24, "volume": 439846.0}, {"date": "2024-05-17", "close": 0.25, "volume": 98030.0}, {"date": "2024-05-20", "close": 0.25, "volume": 194419.0}, {"date": "2024-05-21", "close": 0.25, "volume": 23081.0}, {"date": "2024-05-22", "close": 0.24, "volume": 55733.0}, {"date": "2024-05-24", "close": 0.24, "volume": 51026.0}, {"date": "2024-05-27", "close": 0.25, "volume": 62436.0}, {"date": "2024-05-28", "close": 0.25, "volume": 483597.0}, {"date": "2024-05-29", "close": 0.31, "volume": 1381167.0}, {"date": "2024-05-30", "close": 0.31, "volume": 1455763.0}, {"date": "2024-05-31", "close": 0.33, "volume": 3511071.0}, {"date": "2024-06-03", "close": 0.35, "volume": 1017724.0}, {"date": "2024-06-04", "close": 0.34, "volume": 300141.0}, {"date": "2024-06-05", "close": 0.34, "volume": 179224.0}, {"date": "2024-06-06", "close": 0.34, "volume": 223527.0}, {"date": "2024-06-07", "close": 0.32, "volume": 190928.0}, {"date": "2024-06-11", "close": 0.32, "volume": 108707.0}, {"date": "2024-06-12", "close": 0.35, "volume": 834527.0}, {"date": "2024-06-13", "close": 0.37, "volume": 923069.0}, {"date": "2024-06-14", "close": 0.36, "volume": 363198.0}, {"date": "2024-06-17", "close": 0.34, "volume": 265994.0}, {"date": "2024-06-18", "close": 0.36, "volume": 58554.0}, {"date": "2024-06-19", "close": 0.35, "volume": 170844.0}, {"date": "2024-06-20", "close": 0.36, "volume": 363021.0}, {"date": "2024-06-21", "close": 0.41, "volume": 898582.0}, {"date": "2024-06-24", "close": 0.43, "volume": 561955.0}, {"date": "2024-06-25", "close": 0.42, "volume": 272839.0}, {"date": "2024-06-26", "close": 0.42, "volume": 187923.0}, {"date": "2024-06-27", "close": 0.44, "volume": 85392.0}, {"date": "2024-06-28", "close": 0.48, "volume": 628323.0}, {"date": "2024-07-01", "close": 0.55, "volume": 589987.0}, {"date": "2024-07-02", "close": 0.48, "volume": 288750.0}, {"date": "2024-07-03", "close": 0.5, "volume": 347407.0}, {"date": "2024-07-04", "close": 0.46, "volume": 425037.0}, {"date": "2024-07-05", "close": 0.48, "volume": 586033.0}, {"date": "2024-07-08", "close": 0.45, "volume": 366699.0}, {"date": "2024-07-09", "close": 0.41, "volume": 199202.0}, {"date": "2024-07-10", "close": 0.42, "volume": 782748.0}, {"date": "2024-07-11", "close": 0.45, "volume": 103094.0}, {"date": "2024-07-12", "close": 0.5, "volume": 462583.0}, {"date": "2024-07-15", "close": 0.48, "volume": 635689.0}, {"date": "2024-07-16", "close": 0.48, "volume": 465282.0}, {"date": "2024-07-17", "close": 0.49, "volume": 163317.0}, {"date": "2024-07-18", "close": 0.45, "volume": 109095.0}, {"date": "2024-07-19", "close": 0.42, "volume": 534345.0}, {"date": "2024-07-22", "close": 0.46, "volume": 181766.0}, {"date": "2024-07-23", "close": 0.45, "volume": 109323.0}, {"date": "2024-07-24", "close": 0.45, "volume": 97565.0}, {"date": "2024-08-05", "close": 0.5, "volume": 216237.0}, {"date": "2024-08-06", "close": 0.48, "volume": 57462.0}, {"date": "2024-08-07", "close": 0.46, "volume": 123079.0}, {"date": "2024-08-08", "close": 0.42, "volume": 139743.0}, {"date": "2024-08-09", "close": 0.46, "volume": 342730.0}, {"date": "2024-08-12", "close": 0.495, "volume": 119824.0}, {"date": "2024-08-13", "close": 0.49, "volume": 325105.0}, {"date": "2024-08-14", "close": 0.465, "volume": 373678.0}, {"date": "2024-08-15", "close": 0.45, "volume": 118108.0}, {"date": "2024-08-16", "close": 0.445, "volume": 18610.0}, {"date": "2024-08-19", "close": 0.395, "volume": 171991.0}, {"date": "2024-08-20", "close": 0.45, "volume": 298753.0}, {"date": "2024-08-21", "close": 0.45, "volume": 253643.0}, {"date": "2024-08-22", "close": 0.435, "volume": 96248.0}, {"date": "2024-08-23", "close": 0.415, "volume": 293828.0}, {"date": "2024-08-26", "close": 0.45, "volume": 308795.0}, {"date": "2024-08-27", "close": 0.42, "volume": 69759.0}, {"date": "2024-08-28", "close": 0.4225, "volume": 40495.0}, {"date": "2024-08-29", "close": 0.425, "volume": 156886.0}, {"date": "2024-08-30", "close": 0.425, "volume": 225429.0}, {"date": "2024-09-02", "close": 0.45, "volume": 284764.0}, {"date": "2024-09-03", "close": 0.435, "volume": 151793.0}, {"date": "2024-09-04", "close": 0.435, "volume": 403494.0}, {"date": "2024-09-05", "close": 0.45, "volume": 67577.0}, {"date": "2024-09-06", "close": 0.44, "volume": 80808.0}, {"date": "2024-09-09", "close": 0.405, "volume": 89808.0}, {"date": "2024-09-10", "close": 0.445, "volume": 8782.0}, {"date": "2024-09-11", "close": 0.425, "volume": 69886.0}, {"date": "2024-09-12", "close": 0.41, "volume": 36294.0}, {"date": "2024-09-13", "close": 0.445, "volume": 1671816.0}, {"date": "2024-09-18", "close": 0.455, "volume": 1540039.0}, {"date": "2024-09-19", "close": 0.435, "volume": 4267463.0}, {"date": "2024-09-20", "close": 0.45, "volume": 1335573.0}, {"date": "2024-09-23", "close": 0.435, "volume": 376106.0}, {"date": "2024-09-24", "close": 0.41, "volume": 220134.0}, {"date": "2024-09-25", "close": 0.405, "volume": 631519.0}, {"date": "2024-09-26", "close": 0.425, "volume": 434053.0}, {"date": "2024-09-27", "close": 0.44, "volume": 1024952.0}, {"date": "2024-09-30", "close": 0.44, "volume": 166943.0}, {"date": "2024-10-01", "close": 0.44, "volume": 44483.0}, {"date": "2024-10-02", "close": 0.415, "volume": 223185.0}, {"date": "2024-10-03", "close": 0.4, "volume": 771984.0}, {"date": "2024-10-04", "close": 0.395, "volume": 63454.0}, {"date": "2024-10-07", "close": 0.405, "volume": 291683.0}, {"date": "2024-10-08", "close": 0.425, "volume": 377084.0}, {"date": "2024-10-09", "close": 0.42, "volume": 138891.0}, {"date": "2024-10-10", "close": 0.455, "volume": 668751.0}, {"date": "2024-10-11", "close": 0.47, "volume": 2183088.0}, {"date": "2024-10-14", "close": 0.46, "volume": 1336695.0}, {"date": "2024-10-15", "close": 0.465, "volume": 244161.0}, {"date": "2024-10-16", "close": 0.45, "volume": 12026.0}, {"date": "2024-10-17", "close": 0.475, "volume": 798146.0}, {"date": "2024-10-18", "close": 0.525, "volume": 1178021.0}, {"date": "2024-10-21", "close": 0.55, "volume": 1033686.0}, {"date": "2024-10-22", "close": 0.575, "volume": 965873.0}, {"date": "2024-10-23", "close": 0.55, "volume": 886188.0}, {"date": "2024-10-24", "close": 0.545, "volume": 463795.0}, {"date": "2024-10-25", "close": 0.6, "volume": 1225449.0}, {"date": "2024-10-28", "close": 0.56, "volume": 773576.0}, {"date": "2024-10-29", "close": 0.555, "volume": 654453.0}, {"date": "2024-10-30", "close": 0.585, "volume": 610013.0}, {"date": "2024-10-31", "close": 0.59, "volume": 1075327.0}, {"date": "2024-11-01", "close": 0.555, "volume": 605024.0}, {"date": "2024-11-04", "close": 0.51, "volume": 330776.0}, {"date": "2024-11-05", "close": 0.51, "volume": 386062.0}, {"date": "2024-11-06", "close": 0.495, "volume": 448691.0}, {"date": "2024-11-07", "close": 0.47, "volume": 708457.0}, {"date": "2024-11-08", "close": 0.485, "volume": 441977.0}, {"date": "2024-11-11", "close": 0.5, "volume": 364247.0}, {"date": "2024-11-12", "close": 0.475, "volume": 832274.0}, {"date": "2024-11-13", "close": 0.45, "volume": 169391.0}, {"date": "2024-11-14", "close": 0.415, "volume": 290845.0}, {"date": "2024-11-15", "close": 0.41, "volume": 155344.0}, {"date": "2024-11-18", "close": 0.415, "volume": 243938.0}, {"date": "2024-11-19", "close": 0.45, "volume": 235102.0}, {"date": "2024-11-20", "close": 0.45, "volume": 307136.0}, {"date": "2024-11-21", "close": 0.42, "volume": 211109.0}, {"date": "2024-11-22", "close": 0.41, "volume": 2327962.0}, {"date": "2024-11-25", "close": 0.435, "volume": 2801892.0}, {"date": "2024-11-26", "close": 0.43, "volume": 631906.0}, {"date": "2024-11-27", "close": 0.46, "volume": 2538687.0}, {"date": "2024-11-28", "close": 0.485, "volume": 2301841.0}, {"date": "2024-11-29", "close": 0.495, "volume": 1157882.0}, {"date": "2024-12-02", "close": 0.5, "volume": 417513.0}, {"date": "2024-12-05", "close": 0.44, "volume": 563705.0}, {"date": "2024-12-06", "close": 0.4, "volume": 1313218.0}, {"date": "2024-12-09", "close": 0.395, "volume": 1762863.0}, {"date": "2024-12-10", "close": 0.385, "volume": 1536458.0}, {"date": "2024-12-11", "close": 0.4, "volume": 846813.0}, {"date": "2024-12-12", "close": 0.41, "volume": 856836.0}, {"date": "2024-12-13", "close": 0.39, "volume": 256544.0}, {"date": "2024-12-16", "close": 0.36, "volume": 2155629.0}, {"date": "2024-12-17", "close": 0.36, "volume": 1121105.0}, {"date": "2024-12-18", "close": 0.35, "volume": 269008.0}, {"date": "2024-12-19", "close": 0.335, "volume": 590989.0}, {"date": "2024-12-20", "close": 0.345, "volume": 413736.0}, {"date": "2024-12-23", "close": 0.34, "volume": 393494.0}, {"date": "2024-12-24", "close": 0.33, "volume": 443044.0}, {"date": "2024-12-27", "close": 0.365, "volume": 191115.0}, {"date": "2024-12-30", "close": 0.38, "volume": 740634.0}, {"date": "2024-12-31", "close": 0.38, "volume": 638500.0}, {"date": "2025-01-02", "close": 0.38, "volume": 410255.0}, {"date": "2025-01-03", "close": 0.38, "volume": 19370.0}, {"date": "2025-01-06", "close": 0.375, "volume": 2081.0}, {"date": "2025-01-07", "close": 0.38, "volume": 1104.0}, {"date": "2025-01-08", "close": 0.37, "volume": 185708.0}, {"date": "2025-01-09", "close": 0.37, "volume": 390695.0}, {"date": "2025-01-10", "close": 0.395, "volume": 376406.0}, {"date": "2025-01-13", "close": 0.405, "volume": 1098072.0}, {"date": "2025-01-14", "close": 0.38, "volume": 181946.0}, {"date": "2025-01-15", "close": 0.38, "volume": 557848.0}, {"date": "2025-01-16", "close": 0.395, "volume": 418579.0}, {"date": "2025-01-17", "close": 0.385, "volume": 400346.0}, {"date": "2025-01-20", "close": 0.395, "volume": 593070.0}, {"date": "2025-01-21", "close": 0.39, "volume": 174305.0}, {"date": "2025-01-22", "close": 0.385, "volume": 767222.0}, {"date": "2025-01-23", "close": 0.385, "volume": 4329.0}, {"date": "2025-01-24", "close": 0.41, "volume": 938963.0}, {"date": "2025-01-28", "close": 0.42, "volume": 419188.0}, {"date": "2025-01-29", "close": 0.42, "volume": 632360.0}, {"date": "2025-01-30", "close": 0.405, "volume": 526061.0}, {"date": "2025-01-31", "close": 0.44, "volume": 2028145.0}, {"date": "2025-02-03", "close": 0.395, "volume": 206398.0}, {"date": "2025-02-04", "close": 0.4, "volume": 615757.0}, {"date": "2025-02-05", "close": 0.445, "volume": 517068.0}, {"date": "2025-02-06", "close": 0.45, "volume": 1475515.0}, {"date": "2025-02-07", "close": 0.45, "volume": 1943082.0}, {"date": "2025-02-10", "close": 0.45, "volume": 102352.0}, {"date": "2025-02-11", "close": 0.475, "volume": 945210.0}, {"date": "2025-02-12", "close": 0.445, "volume": 373963.0}, {"date": "2025-02-13", "close": 0.45, "volume": 740906.0}, {"date": "2025-02-14", "close": 0.465, "volume": 1088924.0}, {"date": "2025-02-17", "close": 0.46, "volume": 646955.0}, {"date": "2025-02-18", "close": 0.485, "volume": 1966305.0}, {"date": "2025-02-19", "close": 0.5, "volume": 1557848.0}, {"date": "2025-02-20", "close": 0.495, "volume": 526857.0}, {"date": "2025-02-21", "close": 0.49, "volume": 667694.0}, {"date": "2025-02-24", "close": 0.475, "volume": 321260.0}, {"date": "2025-02-25", "close": 0.46, "volume": 1532122.0}, {"date": "2025-02-26", "close": 0.45, "volume": 1265845.0}, {"date": "2025-02-27", "close": 0.435, "volume": 1715003.0}, {"date": "2025-02-28", "close": 0.44, "volume": 704378.0}, {"date": "2025-03-03", "close": 0.415, "volume": 399226.0}, {"date": "2025-03-04", "close": 0.4, "volume": 140864.0}, {"date": "2025-03-05", "close": 0.43, "volume": 351235.0}, {"date": "2025-03-06", "close": 0.42, "volume": 49054.0}, {"date": "2025-03-07", "close": 0.39, "volume": 453662.0}, {"date": "2025-03-10", "close": 0.395, "volume": 572839.0}, {"date": "2025-03-11", "close": 0.395, "volume": 79990.0}, {"date": "2025-03-12", "close": 0.38, "volume": 1519708.0}, {"date": "2025-03-13", "close": 0.39, "volume": 330473.0}, {"date": "2025-03-14", "close": 0.405, "volume": 392492.0}, {"date": "2025-03-17", "close": 0.405, "volume": 379817.0}, {"date": "2025-03-18", "close": 0.41, "volume": 518267.0}, {"date": "2025-03-19", "close": 0.39, "volume": 320388.0}, {"date": "2025-03-20", "close": 0.415, "volume": 594931.0}, {"date": "2025-03-21", "close": 0.425, "volume": 292705.0}, {"date": "2025-03-24", "close": 0.41, "volume": 580046.0}, {"date": "2025-03-25", "close": 0.415, "volume": 133375.0}, {"date": "2025-03-26", "close": 0.415, "volume": 285872.0}, {"date": "2025-03-27", "close": 0.42, "volume": 604753.0}, {"date": "2025-03-28", "close": 0.445, "volume": 2347369.0}, {"date": "2025-03-31", "close": 0.445, "volume": 2722162.0}, {"date": "2025-04-01", "close": 0.445, "volume": 115667.0}, {"date": "2025-04-02", "close": 0.435, "volume": 410756.0}, {"date": "2025-04-03", "close": 0.38, "volume": 2205977.0}, {"date": "2025-04-04", "close": 0.355, "volume": 468454.0}, {"date": "2025-04-07", "close": 0.345, "volume": 283184.0}, {"date": "2025-04-08", "close": 0.39, "volume": 45413.0}, {"date": "2025-04-09", "close": 0.35, "volume": 195248.0}, {"date": "2025-04-10", "close": 0.36, "volume": 357727.0}, {"date": "2025-04-11", "close": 0.395, "volume": 255825.0}, {"date": "2025-04-14", "close": 0.39, "volume": 174163.0}, {"date": "2025-04-15", "close": 0.37, "volume": 197256.0}, {"date": "2025-04-16", "close": 0.4, "volume": 380881.0}, {"date": "2025-04-17", "close": 0.41, "volume": 678331.0}, {"date": "2025-04-22", "close": 0.42, "volume": 382940.0}, {"date": "2025-04-23", "close": 0.405, "volume": 110151.0}, {"date": "2025-04-24", "close": 0.4, "volume": 190524.0}, {"date": "2025-04-28", "close": 0.4075, "volume": 117070.0}, {"date": "2025-04-29", "close": 0.4, "volume": 349676.0}, {"date": "2025-04-30", "close": 0.4, "volume": 1253368.0}, {"date": "2025-05-01", "close": 0.4, "volume": 76160.0}, {"date": "2025-05-02", "close": 0.4, "volume": 44967.0}, {"date": "2025-05-05", "close": 0.395, "volume": 133055.0}, {"date": "2025-05-06", "close": 0.395, "volume": 13522.0}, {"date": "2025-05-07", "close": 0.4, "volume": 10421.0}, {"date": "2025-05-08", "close": 0.41, "volume": 6697175.0}, {"date": "2025-05-09", "close": 0.4, "volume": 312107.0}, {"date": "2025-05-12", "close": 0.38, "volume": 138643.0}, {"date": "2025-05-13", "close": 0.385, "volume": 154100.0}, {"date": "2025-05-14", "close": 0.375, "volume": 193720.0}, {"date": "2025-05-15", "close": 0.36, "volume": 192458.0}, {"date": "2025-05-16", "close": 0.375, "volume": 1253689.0}, {"date": "2025-05-19", "close": 0.37, "volume": 23068.0}, {"date": "2025-05-20", "close": 0.38, "volume": 372024.0}, {"date": "2025-05-21", "close": 0.38, "volume": 199506.0}, {"date": "2025-05-22", "close": 0.38, "volume": 356725.0}, {"date": "2025-05-23", "close": 0.395, "volume": 83993.0}, {"date": "2025-05-26", "close": 0.385, "volume": 1136798.0}, {"date": "2025-05-27", "close": 0.385, "volume": 90608.0}, {"date": "2025-05-28", "close": 0.385, "volume": 125727.0}, {"date": "2025-05-29", "close": 0.38, "volume": 234545.0}, {"date": "2025-05-30", "close": 0.4, "volume": 680680.0}, {"date": "2025-06-02", "close": 0.39, "volume": 262999.0}, {"date": "2025-06-03", "close": 0.4, "volume": 362554.0}, {"date": "2025-06-04", "close": 0.4, "volume": 21429.0}, {"date": "2025-06-05", "close": 0.395, "volume": 50452.0}, {"date": "2025-06-06", "close": 0.395, "volume": 75067.0}, {"date": "2025-06-10", "close": 0.39, "volume": 190677.0}, {"date": "2025-06-11", "close": 0.38, "volume": 127700.0}, {"date": "2025-06-12", "close": 0.375, "volume": 183216.0}, {"date": "2025-06-13", "close": 0.39, "volume": 1831296.0}, {"date": "2025-06-16", "close": 0.4, "volume": 72765.0}, {"date": "2025-06-17", "close": 0.38, "volume": 306257.0}, {"date": "2025-06-18", "close": 0.375, "volume": 206204.0}, {"date": "2025-06-19", "close": 0.37, "volume": 75763.0}, {"date": "2025-06-20", "close": 0.35, "volume": 156634.0}, {"date": "2025-06-23", "close": 0.345, "volume": 310678.0}, {"date": "2025-06-24", "close": 0.325, "volume": 470704.0}, {"date": "2025-06-25", "close": 0.315, "volume": 15834348.0}, {"date": "2025-06-26", "close": 0.34, "volume": 392104.0}, {"date": "2025-06-27", "close": 0.33, "volume": 205743.0}, {"date": "2025-06-30", "close": 0.34, "volume": 916800.0}, {"date": "2025-07-01", "close": 0.33, "volume": 136067.0}, {"date": "2025-07-02", "close": 0.31, "volume": 309344.0}, {"date": "2025-07-03", "close": 0.315, "volume": 197109.0}, {"date": "2025-07-04", "close": 0.325, "volume": 613282.0}, {"date": "2025-07-07", "close": 0.315, "volume": 359890.0}, {"date": "2025-07-08", "close": 0.32, "volume": 52761.0}, {"date": "2025-07-09", "close": 0.31, "volume": 172255.0}, {"date": "2025-07-10", "close": 0.305, "volume": 60075.0}, {"date": "2025-07-11", "close": 0.32, "volume": 233432.0}, {"date": "2025-07-14", "close": 0.335, "volume": 462388.0}, {"date": "2025-07-15", "close": 0.32, "volume": 419518.0}, {"date": "2025-07-16", "close": 0.325, "volume": 184673.0}, {"date": "2025-07-17", "close": 0.32, "volume": 115750.0}, {"date": "2025-07-18", "close": 0.325, "volume": 296134.0}, {"date": "2025-07-21", "close": 0.32, "volume": 68362.0}, {"date": "2025-07-22", "close": 0.335, "volume": 112618.0}, {"date": "2025-07-23", "close": 0.325, "volume": 485014.0}, {"date": "2025-07-24", "close": 0.32, "volume": 418396.0}, {"date": "2025-07-25", "close": 0.325, "volume": 98826.0}, {"date": "2025-07-28", "close": 0.305, "volume": 733705.0}, {"date": "2025-07-29", "close": 0.3, "volume": 123908.0}, {"date": "2025-07-30", "close": 0.3, "volume": 426134.0}, {"date": "2025-07-31", "close": 0.3, "volume": 229599.0}, {"date": "2025-08-01", "close": 0.3, "volume": 378217.0}, {"date": "2025-08-04", "close": 0.3, "volume": 121216.0}, {"date": "2025-08-05", "close": 0.29, "volume": 499219.0}, {"date": "2025-08-06", "close": 0.305, "volume": 692853.0}, {"date": "2025-08-07", "close": 0.34, "volume": 1037300.0}, {"date": "2025-08-08", "close": 0.35, "volume": 788166.0}, {"date": "2025-08-11", "close": 0.38, "volume": 621561.0}, {"date": "2025-08-12", "close": 0.38, "volume": 859938.0}, {"date": "2025-08-13", "close": 0.405, "volume": 2062105.0}, {"date": "2025-08-14", "close": 0.41, "volume": 1456031.0}, {"date": "2025-08-15", "close": 0.41, "volume": 698077.0}, {"date": "2025-08-18", "close": 0.415, "volume": 582415.0}, {"date": "2025-08-19", "close": 0.395, "volume": 511071.0}, {"date": "2025-08-20", "close": 0.41, "volume": 708085.0}, {"date": "2025-08-21", "close": 0.405, "volume": 1085285.0}, {"date": "2025-08-22", "close": 0.42, "volume": 996716.0}, {"date": "2025-08-25", "close": 0.45, "volume": 536176.0}, {"date": "2025-08-26", "close": 0.435, "volume": 622922.0}, {"date": "2025-08-27", "close": 0.445, "volume": 932320.0}, {"date": "2025-08-28", "close": 0.44, "volume": 1398684.0}, {"date": "2025-08-29", "close": 0.445, "volume": 1319458.0}, {"date": "2025-09-01", "close": 0.45, "volume": 549797.0}, {"date": "2025-09-02", "close": 0.45, "volume": 107584.0}, {"date": "2025-09-03", "close": 0.445, "volume": 250915.0}, {"date": "2025-09-04", "close": 0.45, "volume": 816419.0}, {"date": "2025-09-05", "close": 0.435, "volume": 726472.0}, {"date": "2025-09-08", "close": 0.45, "volume": 889068.0}, {"date": "2025-09-09", "close": 0.46, "volume": 464609.0}, {"date": "2025-09-10", "close": 0.43, "volume": 178866.0}, {"date": "2025-09-11", "close": 0.405, "volume": 573625.0}, {"date": "2025-09-12", "close": 0.4, "volume": 280573.0}, {"date": "2025-09-15", "close": 0.4, "volume": 422637.0}, {"date": "2025-09-16", "close": 0.4, "volume": 264135.0}, {"date": "2025-09-17", "close": 0.42, "volume": 421444.0}, {"date": "2025-09-18", "close": 0.415, "volume": 393933.0}, {"date": "2025-09-19", "close": 0.42, "volume": 418674.0}, {"date": "2025-09-22", "close": 0.44, "volume": 3696289.0}, {"date": "2025-09-23", "close": 0.465, "volume": 1372399.0}, {"date": "2025-09-24", "close": 0.455, "volume": 378206.0}, {"date": "2025-09-25", "close": 0.445, "volume": 249967.0}, {"date": "2025-09-26", "close": 0.44, "volume": 129955.0}, {"date": "2025-09-29", "close": 0.47, "volume": 497536.0}, {"date": "2025-09-30", "close": 0.45, "volume": 222059.0}, {"date": "2025-10-01", "close": 0.45, "volume": 199672.0}, {"date": "2025-10-02", "close": 0.45, "volume": 389222.0}, {"date": "2025-10-03", "close": 0.43, "volume": 339674.0}, {"date": "2025-10-06", "close": 0.44, "volume": 268986.0}, {"date": "2025-10-07", "close": 0.44, "volume": 168360.0}, {"date": "2025-10-08", "close": 0.44, "volume": 315436.0}, {"date": "2025-10-09", "close": 0.46, "volume": 558825.0}, {"date": "2025-10-10", "close": 0.475, "volume": 721360.0}, {"date": "2025-10-13", "close": 0.475, "volume": 641273.0}, {"date": "2025-10-15", "close": 0.535, "volume": 6290039.0}, {"date": "2025-10-16", "close": 0.525, "volume": 1806182.0}, {"date": "2025-10-17", "close": 0.6, "volume": 6033809.0}, {"date": "2025-10-20", "close": 0.57, "volume": 2401250.0}, {"date": "2025-10-21", "close": 0.545, "volume": 841536.0}, {"date": "2025-10-22", "close": 0.51, "volume": 1071806.0}, {"date": "2025-10-23", "close": 0.53, "volume": 1280072.0}, {"date": "2025-10-24", "close": 0.555, "volume": 1234928.0}, {"date": "2025-10-27", "close": 0.52, "volume": 482083.0}, {"date": "2025-10-28", "close": 0.495, "volume": 1948834.0}, {"date": "2025-10-29", "close": 0.52, "volume": 385412.0}, {"date": "2025-10-30", "close": 0.535, "volume": 270486.0}, {"date": "2025-10-31", "close": 0.6, "volume": 2814363.0}, {"date": "2025-11-03", "close": 0.6, "volume": 898083.0}, {"date": "2025-11-04", "close": 0.57, "volume": 204189.0}, {"date": "2025-11-05", "close": 0.56, "volume": 2393116.0}, {"date": "2025-11-06", "close": 0.595, "volume": 675278.0}, {"date": "2025-11-07", "close": 0.55, "volume": 599656.0}, {"date": "2025-11-10", "close": 0.635, "volume": 1670049.0}, {"date": "2025-11-11", "close": 0.61, "volume": 674813.0}, {"date": "2025-11-12", "close": 0.595, "volume": 266348.0}, {"date": "2025-11-13", "close": 0.635, "volume": 797929.0}, {"date": "2025-11-14", "close": 0.61, "volume": 324884.0}, {"date": "2025-11-17", "close": 0.595, "volume": 512949.0}, {"date": "2025-11-18", "close": 0.575, "volume": 4720637.0}, {"date": "2025-11-19", "close": 0.605, "volume": 1166588.0}, {"date": "2025-11-20", "close": 0.625, "volume": 574283.0}, {"date": "2025-11-21", "close": 0.585, "volume": 711984.0}, {"date": "2025-11-24", "close": 0.59, "volume": 211680.0}, {"date": "2025-11-25", "close": 0.655, "volume": 4560655.0}, {"date": "2025-11-26", "close": 0.675, "volume": 1829103.0}, {"date": "2025-11-27", "close": 0.68, "volume": 953546.0}, {"date": "2025-11-28", "close": 0.745, "volume": 5190878.0}, {"date": "2025-12-01", "close": 0.745, "volume": 978253.0}, {"date": "2025-12-02", "close": 0.695, "volume": 917072.0}, {"date": "2025-12-03", "close": 0.73, "volume": 637518.0}, {"date": "2025-12-04", "close": 0.73, "volume": 900870.0}, {"date": "2025-12-05", "close": 0.83, "volume": 1682447.0}, {"date": "2025-12-08", "close": 0.785, "volume": 1167008.0}, {"date": "2025-12-09", "close": 0.76, "volume": 701426.0}, {"date": "2025-12-10", "close": 0.76, "volume": 519043.0}, {"date": "2025-12-11", "close": 0.76, "volume": 578541.0}, {"date": "2025-12-12", "close": 0.78, "volume": 607972.0}, {"date": "2025-12-15", "close": 0.75, "volume": 703222.0}, {"date": "2025-12-16", "close": 0.76, "volume": 346580.0}, {"date": "2025-12-17", "close": 0.81, "volume": 551763.0}, {"date": "2025-12-18", "close": 0.79, "volume": 358053.0}, {"date": "2025-12-19", "close": 0.8, "volume": 783247.0}, {"date": "2025-12-22", "close": 0.845, "volume": 1176764.0}, {"date": "2025-12-23", "close": 0.84, "volume": 1019437.0}, {"date": "2025-12-24", "close": 0.83, "volume": 409862.0}, {"date": "2025-12-29", "close": 0.835, "volume": 1192959.0}, {"date": "2025-12-30", "close": 0.855, "volume": 3176151.0}, {"date": "2025-12-31", "close": 0.88, "volume": 1043518.0}, {"date": "2026-01-02", "close": 0.87, "volume": 645538.0}, {"date": "2026-01-05", "close": 0.84, "volume": 448353.0}, {"date": "2026-01-06", "close": 0.89, "volume": 1281555.0}, {"date": "2026-01-07", "close": 0.88, "volume": 1243210.0}, {"date": "2026-01-08", "close": 0.89, "volume": 777692.0}, {"date": "2026-01-09", "close": 0.885, "volume": 712612.0}, {"date": "2026-01-12", "close": 0.915, "volume": 2458631.0}, {"date": "2026-01-13", "close": 0.91, "volume": 430130.0}, {"date": "2026-01-14", "close": 1.05, "volume": 4105151.0}, {"date": "2026-01-15", "close": 1.09, "volume": 1743669.0}, {"date": "2026-01-16", "close": 1.065, "volume": 3156034.0}, {"date": "2026-01-19", "close": 1.08, "volume": 918345.0}, {"date": "2026-01-20", "close": 1.135, "volume": 1099020.0}, {"date": "2026-01-21", "close": 1.16, "volume": 1866259.0}, {"date": "2026-01-22", "close": 1.14, "volume": 1349325.0}, {"date": "2026-01-23", "close": 1.15, "volume": 1118790.0}, {"date": "2026-01-27", "close": 1.08, "volume": 2250170.0}, {"date": "2026-01-28", "close": 1.05, "volume": 2409233.0}, {"date": "2026-01-29", "close": 1.04, "volume": 2056046.0}, {"date": "2026-01-30", "close": 1.0, "volume": 2486739.0}, {"date": "2026-02-02", "close": 0.945, "volume": 1218274.0}, {"date": "2026-02-03", "close": 0.95, "volume": 1199185.0}, {"date": "2026-02-04", "close": 0.925, "volume": 1551290.0}, {"date": "2026-02-05", "close": 0.925, "volume": 1511378.0}, {"date": "2026-02-06", "close": 0.865, "volume": 1300167.0}, {"date": "2026-02-09", "close": 0.905, "volume": 1915560.0}, {"date": "2026-02-10", "close": 0.925, "volume": 1555387.0}, {"date": "2026-02-11", "close": 0.97, "volume": 1667954.0}, {"date": "2026-02-12", "close": 0.925, "volume": 1953641.0}, {"date": "2026-02-13", "close": 0.925, "volume": 961261.0}, {"date": "2026-02-16", "close": 0.96, "volume": 652691.0}, {"date": "2026-02-17", "close": 0.935, "volume": 537667.0}, {"date": "2026-02-18", "close": 0.91, "volume": 922124.0}, {"date": "2026-02-19", "close": 0.905, "volume": 843120.0}, {"date": "2026-02-20", "close": 0.88, "volume": 1416085.0}, {"date": "2026-02-23", "close": 0.93, "volume": 815224.0}, {"date": "2026-02-24", "close": 0.95, "volume": 815982.0}, {"date": "2026-02-25", "close": 0.96, "volume": 709170.0}, {"date": "2026-02-26", "close": 0.96, "volume": 492313.0}, {"date": "2026-02-27", "close": 0.985, "volume": 655716.0}, {"date": "2026-03-02", "close": 0.945, "volume": 1049875.0}, {"date": "2026-03-03", "close": 0.93, "volume": 1844211.0}, {"date": "2026-03-04", "close": 0.92, "volume": 1566144.0}, {"date": "2026-03-05", "close": 0.99, "volume": 6119527.0}, {"date": "2026-03-06", "close": 1.08, "volume": 2082218.0}, {"date": "2026-03-09", "close": 0.96, "volume": 831599.0}, {"date": "2026-03-10", "close": 1.0, "volume": 593836.0}, {"date": "2026-03-11", "close": 1.015, "volume": 651395.0}, {"date": "2026-03-12", "close": 1.005, "volume": 697037.0}, {"date": "2026-03-13", "close": 0.97, "volume": 780068.0}, {"date": "2026-03-16", "close": 0.96, "volume": 1297276.0}, {"date": "2026-03-17", "close": 0.965, "volume": 333731.0}, {"date": "2026-03-18", "close": 0.925, "volume": 1492162.0}, {"date": "2026-03-19", "close": 0.86, "volume": 1036435.0}, {"date": "2026-03-20", "close": 0.835, "volume": 1524939.0}, {"date": "2026-03-23", "close": 0.745, "volume": 1301421.0}, {"date": "2026-03-24", "close": 0.765, "volume": 511222.0}, {"date": "2026-03-25", "close": 0.835, "volume": 527377.0}, {"date": "2026-03-26", "close": 0.795, "volume": 477045.0}, {"date": "2026-03-27", "close": 0.78, "volume": 158161.0}, {"date": "2026-03-30", "close": 0.76, "volume": 350573.0}, {"date": "2026-03-31", "close": 0.78, "volume": 542829.0}, {"date": "2026-04-01", "close": 0.885, "volume": 709459.0}, {"date": "2026-04-02", "close": 0.815, "volume": 311143.0}, {"date": "2026-04-07", "close": 0.8, "volume": 4724911.0}, {"date": "2026-04-08", "close": 0.85, "volume": 898123.0}, {"date": "2026-04-09", "close": 0.815, "volume": 156356.0}, {"date": "2026-04-10", "close": 0.79, "volume": 294606.0}, {"date": "2026-04-13", "close": 0.76, "volume": 147375.0}, {"date": "2026-04-14", "close": 0.79, "volume": 369404.0}, {"date": "2026-04-15", "close": 0.81, "volume": 210370.0}, {"date": "2026-04-16", "close": 0.825, "volume": 197047.0}, {"date": "2026-04-17", "close": 0.84, "volume": 379986.0}, {"date": "2026-04-20", "close": 0.8, "volume": 1354051.0}, {"date": "2026-04-21", "close": 0.8, "volume": 689597.0}, {"date": "2026-04-22", "close": 0.8, "volume": 149394.0}, {"date": "2026-04-23", "close": 0.8, "volume": 357341.0}, {"date": "2026-04-24", "close": 0.8, "volume": 273926.0}, {"date": "2026-04-27", "close": 0.81, "volume": 163232.0}, {"date": "2026-04-28", "close": 0.82, "volume": 280908.0}, {"date": "2026-04-29", "close": 0.86, "volume": 1078180.0}, {"date": "2026-04-30", "close": 0.83, "volume": 2085666.0}, {"date": "2026-05-01", "close": 0.83, "volume": 233953.0}, {"date": "2026-05-04", "close": 0.81, "volume": 240903.0}, {"date": "2026-05-05", "close": 0.78, "volume": 760386.0}, {"date": "2026-05-06", "close": 0.77, "volume": 695279.0}, {"date": "2026-05-07", "close": 0.79, "volume": 314154.0}, {"date": "2026-05-08", "close": 0.82, "volume": 542458.0}, {"date": "2026-05-11", "close": 0.8, "volume": 280796.0}, {"date": "2026-05-12", "close": 0.79, "volume": 312233.0}, {"date": "2026-05-13", "close": 0.82, "volume": 97402.0}, {"date": "2026-05-14", "close": 0.82, "volume": 94018.0}, {"date": "2026-05-15", "close": 0.765, "volume": 331640.0}, {"date": "2026-05-18", "close": 0.72, "volume": 643545.0}, {"date": "2026-05-19", "close": 0.725, "volume": 389544.0}, {"date": "2026-05-20", "close": 0.73, "volume": 154963.0}, {"date": "2026-05-21", "close": 0.735, "volume": 104727.0}, {"date": "2026-05-22", "close": 0.75, "volume": 193574.0}, {"date": "2026-05-25", "close": 0.765, "volume": 5419205.0}, {"date": "2026-05-26", "close": 0.755, "volume": 216273.0}, {"date": "2026-05-27", "close": 0.7425, "volume": 693070.0}, {"date": "2026-05-28", "close": 0.72, "volume": 481370.0}, {"date": "2026-05-29", "close": 0.755, "volume": 857726.0}, {"date": "2026-06-01", "close": 0.725, "volume": 184923.0}, {"date": "2026-06-02", "close": 0.73, "volume": 198317.0}, {"date": "2026-06-03", "close": 0.76, "volume": 257300.0}, {"date": "2026-06-04", "close": 0.755, "volume": 590975.0}, {"date": "2026-06-05", "close": 0.725, "volume": 227548.0}, {"date": "2026-06-09", "close": 0.7, "volume": 2819548.0}, {"date": "2026-06-10", "close": 0.7, "volume": 2021595.0}, {"date": "2026-06-11", "close": 0.69, "volume": 269626.0}, {"date": "2026-06-12", "close": 0.69, "volume": 295785.0}, {"date": "2026-06-15", "close": 0.75, "volume": 894568.0}, {"date": "2026-06-16", "close": 0.74, "volume": 157803.0}, {"date": "2026-06-17", "close": 0.79, "volume": 425131.0}, {"date": "2026-06-18", "close": 0.7, "volume": 273384.0}, {"date": "2026-06-19", "close": 0.73, "volume": 211809.0}, {"date": "2026-06-22", "close": 0.7, "volume": 965350.0}, {"date": "2026-06-23", "close": 0.69, "volume": 977837.0}, {"date": "2026-06-24", "close": 0.7, "volume": 408773.0}, {"date": "2026-06-25", "close": 0.67, "volume": 310848.0}, {"date": "2026-06-26", "close": 0.67, "volume": 677234.0}, {"date": "2026-06-29", "close": 0.69, "volume": 2148479.0}, {"date": "2026-06-30", "close": 0.715, "volume": 561606.0}, {"date": "2026-07-01", "close": 0.715, "volume": 81187.0}, {"date": "2026-07-02", "close": 0.73, "volume": 475424.0}, {"date": "2026-07-03", "close": 0.725, "volume": 199541.0}, {"date": "2026-07-06", "close": 0.725, "volume": 125383.0}, {"date": "2026-07-07", "close": 0.69, "volume": 167627.0}, {"date": "2026-07-08", "close": 0.675, "volume": 148007.0}, {"date": "2026-07-09", "close": 0.665, "volume": 142077.0}, {"date": "2026-07-10", "close": 0.675, "volume": 89761.0}, {"date": "2026-07-13", "close": 0.67, "volume": 76117.0}, {"date": "2026-07-14", "close": 0.66, "volume": 83628.0}, {"date": "2026-07-15", "close": 0.67, "volume": 90783.0}, {"date": "2026-07-16", "close": 0.665, "volume": 110842.0}, {"date": "2026-07-17", "close": 0.595, "volume": 487313.0}, {"date": "2026-07-20", "close": 0.57, "volume": 183837.0}, {"date": "2026-07-21", "close": 0.58, "volume": 303413.0}, {"date": "2026-07-22", "close": 0.58, "volume": 220524.0}, {"date": "2026-07-23", "close": 0.595, "volume": 206836.0}, {"date": "2026-07-24", "close": 0.585, "volume": 165921.0}, {"date": "2026-07-27", "close": 0.585, "volume": 32527.0}, {"date": "2026-07-28", "close": 0.575, "volume": 61968.0}, {"date": "2026-07-29", "close": 0.555, "volume": 191169.0}, {"date": "2026-07-30", "close": 0.545, "volume": 156497.0}, {"date": "2026-07-31", "close": 0.55, "volume": 538198.0}, {"date": "2026-08-03", "close": 0.535, "volume": 368059.0}, {"date": "2026-08-04", "close": 0.565, "volume": 150430.0}, {"date": "2026-08-05", "close": 0.595, "volume": 290109.0}, {"date": "2026-08-06", "close": 0.605, "volume": 150726.0}, {"date": "2026-08-07", "close": 0.615, "volume": 312330.0}, {"date": "2026-08-10", "close": 0.65, "volume": 253903.0}, {"date": "2026-08-11", "close": 0.655, "volume": 408806.0}, {"date": "2026-08-12", "close": 0.675, "volume": 251309.0}, {"date": "2026-08-13", "close": 0.655, "volume": 260870.0}, {"date": "2026-08-14", "close": 0.61, "volume": 144625.0}, {"date": "2026-08-17", "close": 0.59, "volume": 195519.0}, {"date": "2026-08-18", "close": 0.59, "volume": 45779.0}, {"date": "2026-08-19", "close": 0.58, "volume": 315712.0}, {"date": "2026-08-20", "close": 0.7, "volume": 786035.0}, {"date": "2026-08-21", "close": 0.715, "volume": 608912.0}, {"date": "2026-08-24", "close": 0.74, "volume": 606204.0}, {"date": "2026-08-25", "close": 0.725, "volume": 310479.0}, {"date": "2026-08-26", "close": 0.69, "volume": 75430.0}, {"date": "2026-08-27", "close": 0.665, "volume": 151328.0}, {"date": "2026-08-28", "close": 0.68, "volume": 59688.0}, {"date": "2026-08-31", "close": 0.625, "volume": 333477.0}, {"date": "2026-09-01", "close": 0.645, "volume": 174843.0}, {"date": "2026-09-02", "close": 0.62, "volume": 197598.0}, {"date": "2026-09-03", "close": 0.64, "volume": 167544.0}, {"date": "2026-09-04", "close": 0.645, "volume": 159454.0}, {"date": "2026-09-07", "close": 0.605, "volume": 412079.0}], "refreshing": true}