{"ticker": "UNT", "overview": {"name": "Unith Ltd", "country": "Australia", "industry": "Media & Entertainment"}, "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": "UNT", "has_prices": true, "as_of": "2026-09-18", "last": 0.0055, "prev_close": 0.005, "change": 0.0004999999999999996, "change_pct": 0.09999999999999991, "session_volume": 4174999.0, "vwap_5": 0.005542966180245572, "vwap_20": 0.005774919956831453, "vwap_60": 0.006769085681253029, "vwap_250": 0.007876386884967635, "high_52w": 0.013, "low_52w": 0.005, "avg_volume_20": 3252182.6, "sessions": 400, "market_cap": {"value": 8960140.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03137640", "src": "ASX", "ticker": "UNT", "cik": "", "company": "Unith Ltd", "company_raw": "Unith Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in UNT", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03137640", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78646}, {"id": "ASX-03136719", "src": "ASX", "ticker": "UNT", "cik": "", "company": "Unith Ltd", "company_raw": "Unith LTD", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their UNT stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136719", "trade_date": "2026-09-07", "timestamp": "2026-09-07", "mins": 81526}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Scott Mison", "notice_type": "3Y", "direct_shares": 41929918.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-07", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145453-3A703531", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Scott Mison", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-26", "source_url": "https://www.marketindex.com.au/asx/unt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Blake", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-04-05", "source_url": "https://www.marketindex.com.au/asx/unt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mison", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-04-05", "source_url": "https://www.marketindex.com.au/asx/unt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Carosa", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-12-17", "source_url": "https://www.marketindex.com.au/asx/unt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Schapera", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-12-17", "source_url": "https://www.marketindex.com.au/asx/unt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Quandt", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-06-30", "source_url": "https://www.marketindex.com.au/asx/unt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Carosa", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-06-28", "source_url": "https://www.marketindex.com.au/asx/unt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Quandt", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-06-28", "source_url": "https://www.marketindex.com.au/asx/unt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Schapera", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-06-28", "source_url": "https://www.marketindex.com.au/asx/unt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Carosa", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-05-10", "source_url": "https://www.marketindex.com.au/asx/unt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Carosa", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-05-04", "source_url": "https://www.marketindex.com.au/asx/unt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Matthew Blake", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-04-08", "source_url": "https://www.marketindex.com.au/asx/unt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Scott Mison", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-04-08", "source_url": "https://www.marketindex.com.au/asx/unt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Palermo", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-04-05", "source_url": "https://www.marketindex.com.au/asx/unt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Carosa", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-03-09", "source_url": "https://www.marketindex.com.au/asx/unt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Carosa", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-11-19", "source_url": "https://www.marketindex.com.au/asx/unt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Carosa", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-10-26", "source_url": "https://www.marketindex.com.au/asx/unt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Carosa", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-09-21", "source_url": "https://www.marketindex.com.au/asx/unt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Carosa", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-06-17", "source_url": "https://www.marketindex.com.au/asx/unt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Palermo", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-02-13", "source_url": "https://www.marketindex.com.au/asx/unt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ms Karzis", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-02-13", "source_url": "https://www.marketindex.com.au/asx/unt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Hnarakis", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-09-26", "source_url": "https://www.marketindex.com.au/asx/unt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Carosa", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-09-09", "source_url": "https://www.marketindex.com.au/asx/unt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Domenic Carosa", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-12-05", "source_url": "https://www.marketindex.com.au/asx/unt", "needs_ocr": 0}], "directors": [{"name": "Scott Mison", "first_seen": "2021-04-08", "last_seen": "2026-10-07", "status": "current", "notices": 3}, {"name": "Amended", "first_seen": "2003-12-04", "last_seen": "2003-12-04", "status": "past", "notices": 1}, {"name": "Theo Hnarakis", "first_seen": "2017-12-05", "last_seen": "2017-12-05", "status": "past", "notices": 1}, {"name": "Domenic Carosa", "first_seen": "2017-12-05", "last_seen": "2017-12-05", "status": "past", "notices": 1}, {"name": "Mr Hnarakis", "first_seen": "2019-09-26", "last_seen": "2019-09-26", "status": "past", "notices": 1}, {"name": "Ms Karzis", "first_seen": "2020-02-13", "last_seen": "2020-02-13", "status": "past", "notices": 1}, {"name": "Mr Palermo", "first_seen": "2020-02-13", "last_seen": "2021-04-05", "status": "past", "notices": 2}, {"name": "Matthew Blake", "first_seen": "2021-04-08", "last_seen": "2021-04-08", "status": "past", "notices": 1}, {"name": "Mr Carosa", "first_seen": "2019-09-09", "last_seen": "2021-05-10", "status": "past", "notices": 8}, {"name": "Quandt", "first_seen": "2021-06-28", "last_seen": "2021-06-30", "status": "past", "notices": 2}, {"name": "Schapera", "first_seen": "2021-06-28", "last_seen": "2021-12-17", "status": "past", "notices": 2}, {"name": "Carosa", "first_seen": "2021-06-28", "last_seen": "2021-12-17", "status": "past", "notices": 2}, {"name": "Mison", "first_seen": "2023-04-05", "last_seen": "2023-04-05", "status": "past", "notices": 1}, {"name": "Blake", "first_seen": "2023-04-05", "last_seen": "2023-04-05", "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": "2026-10-29", "form": "Commitments Test Entity Quarterly Reports", "title": "Quarterly Activities/Appendix 4C Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155611-3A705375"}, {"date": "2026-10-18", "form": "Company Administration", "title": "Chair Appointment/Resignation", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149839-3A704384"}, {"date": "2026-10-07", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145453-3A703531"}, {"date": "2026-09-30", "form": "Periodic Reports", "title": "Annual Report to shareholders", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03142689-3A703022"}, {"date": "2026-09-30", "form": "Periodic Reports", "title": "Appendix 4G and Corporate Governance Statement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03142677-3A703021"}], "performance": {"ticker": "UNT", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1999-12-16", "close": 2022.3202377, "volume": 266.0}, {"date": "1999-12-17", "close": 2051.21052681, "volume": 92.0}, {"date": "1999-12-20", "close": 1906.75908126, "volume": 18.0}, {"date": "1999-12-21", "close": 1848.97850304, "volume": 22.0}, {"date": "1999-12-22", "close": 1964.53965948, "volume": 50.0}, {"date": "1999-12-23", "close": 1993.42994859, "volume": 16.0}, {"date": "1999-12-24", "close": 1993.42994859, "volume": 16.0}, {"date": "1999-12-27", "close": 1993.42994859, "volume": null}, {"date": "1999-12-28", "close": 1993.42994859, "volume": null}, {"date": "1999-12-29", "close": 1964.53965948, "volume": 1.0}, {"date": "1999-12-30", "close": 1906.75908126, "volume": 14.0}, {"date": "1999-12-31", "close": 1906.75908126, "volume": null}, {"date": "2000-01-03", "close": 1906.75908126, "volume": null}, {"date": "2000-01-04", "close": 1791.19792482, "volume": 22.0}, {"date": "2000-01-05", "close": 1906.75908126, "volume": 13.0}, {"date": "2000-01-06", "close": 1791.19792482, "volume": 34.0}, {"date": "2000-01-07", "close": 1733.4173466, "volume": 17.0}, {"date": "2000-01-10", "close": 1617.85619016, "volume": 24.0}, {"date": "2000-01-11", "close": 1617.85619016, "volume": 6.0}, {"date": "2000-01-12", "close": 1733.4173466, "volume": 5.0}, {"date": "2000-01-13", "close": 1848.97850304, "volume": 26.0}, {"date": "2000-01-14", "close": 1848.97850304, "volume": 17.0}, {"date": "2000-01-17", "close": 1791.19792482, "volume": 13.0}, {"date": "2000-01-18", "close": 1733.4173466, "volume": 14.0}, {"date": "2000-01-19", "close": 2051.21052681, "volume": 114.0}, {"date": "2000-01-20", "close": 2022.3202377, "volume": 53.0}, {"date": "2000-01-21", "close": 2108.99110503, "volume": 42.0}, {"date": "2000-01-24", "close": 2080.10081592, "volume": 42.0}, {"date": "2000-01-25", "close": 2022.3202377, "volume": 33.0}, {"date": "2000-01-26", "close": 2022.3202377, "volume": null}, {"date": "2000-01-27", "close": 2022.3202377, "volume": 32.0}, {"date": "2000-01-28", "close": 1964.53965948, "volume": 45.0}, {"date": "2000-01-31", "close": 1762.30763571, "volume": 39.0}, {"date": "2000-02-01", "close": 1791.19792482, "volume": 12.0}, {"date": "2000-02-02", "close": 1820.08821393, "volume": 11.0}, {"date": "2000-02-03", "close": 1791.19792482, "volume": 17.0}, {"date": "2000-02-07", "close": 1848.97850304, "volume": 4.0}, {"date": "2000-02-08", "close": 1848.97850304, "volume": 10.0}, {"date": "2000-02-09", "close": 1733.4173466, "volume": 30.0}, {"date": "2000-02-10", "close": 1733.4173466, "volume": 13.0}, {"date": "2000-02-11", "close": 1791.19792482, "volume": 33.0}, {"date": "2000-02-14", "close": 1733.4173466, "volume": 16.0}, {"date": "2000-02-16", "close": 1964.53965948, "volume": 82.0}, {"date": "2000-02-17", "close": 2369.00370702, "volume": 330.0}, {"date": "2000-02-21", "close": 2369.00370702, "volume": 48.0}, {"date": "2000-02-23", "close": 2080.10081592, "volume": 25.0}, {"date": "2000-02-24", "close": 1964.53965948, "volume": 32.0}, {"date": "2000-02-25", "close": 1993.42994859, "volume": 9.0}, {"date": "2000-02-28", "close": 1848.97850304, "volume": 26.0}, {"date": "2000-02-29", "close": 1791.19792482, "volume": 26.0}, {"date": "2000-03-01", "close": 1993.42994859, "volume": 20.0}, {"date": "2000-03-02", "close": 1906.75908126, "volume": 18.0}, {"date": "2000-03-03", "close": 1877.86879215, "volume": 19.0}, {"date": "2000-03-06", "close": 1906.75908126, "volume": 18.0}, {"date": "2000-03-07", "close": 1848.97850304, "volume": 23.0}, {"date": "2000-03-08", "close": 1820.08821393, "volume": 13.0}, {"date": "2000-03-09", "close": 1791.19792482, "volume": 19.0}, {"date": "2000-03-13", "close": 1964.53965948, "volume": 17.0}, {"date": "2000-03-14", "close": 1964.53965948, "volume": 15.0}, {"date": "2000-03-15", "close": 1964.53965948, "volume": 15.0}, {"date": "2000-03-16", "close": 1877.86879215, "volume": 15.0}, {"date": "2000-03-17", "close": 1906.75908126, "volume": 45.0}, {"date": "2000-03-20", "close": 1848.97850304, "volume": 7.0}, {"date": "2000-03-21", "close": 1964.53965948, "volume": 18.0}, {"date": "2000-03-22", "close": 1848.97850304, "volume": 27.0}, {"date": "2000-03-23", "close": 1820.08821393, "volume": 19.0}, {"date": "2000-03-24", "close": 1906.75908126, "volume": 17.0}, {"date": "2000-03-27", "close": 1848.97850304, "volume": 20.0}, {"date": "2000-03-28", "close": 1964.53965948, "volume": 45.0}, {"date": "2000-03-29", "close": 1993.42994859, "volume": 71.0}, {"date": "2000-03-30", "close": 1964.53965948, "volume": 12.0}, {"date": "2000-03-31", "close": 1820.08821393, "volume": 18.0}, {"date": "2000-04-03", "close": 1906.75908126, "volume": 33.0}, {"date": "2000-04-04", "close": 1733.4173466, "volume": 23.0}, {"date": "2000-04-05", "close": 1617.85619016, "volume": 13.0}, {"date": "2000-04-06", "close": 1617.85619016, "volume": 8.0}, {"date": "2000-04-07", "close": 1560.07561194, "volume": 25.0}, {"date": "2000-04-10", "close": 1675.63676838, "volume": 11.0}, {"date": "2000-04-11", "close": 1617.85619016, "volume": 3.0}, {"date": "2000-04-12", "close": 1560.07561194, "volume": 13.0}, {"date": "2000-04-13", "close": 1502.29503372, "volume": 10.0}, {"date": "2000-04-14", "close": 1502.29503372, "volume": 10.0}, {"date": "2000-04-17", "close": 1213.39214262, "volume": 33.0}, {"date": "2000-04-18", "close": 1155.6115644, "volume": 24.0}, {"date": "2000-04-19", "close": 924.48925152, "volume": 29.0}, {"date": "2000-04-20", "close": 866.7086733, "volume": 17.0}, {"date": "2000-04-26", "close": 924.48925152, "volume": 7.0}, {"date": "2000-04-27", "close": 924.48925152, "volume": 28.0}, {"date": "2000-04-28", "close": 982.26982974, "volume": 5.0}, {"date": "2000-05-01", "close": 982.26982974, "volume": 6.0}, {"date": "2000-05-02", "close": 982.26982974, "volume": 3.0}, {"date": "2000-05-03", "close": 1011.16011885, "volume": 5.0}, {"date": "2000-05-04", "close": 982.26982974, "volume": 5.0}, {"date": "2000-05-05", "close": 924.48925152, "volume": 8.0}, {"date": "2000-05-08", "close": 693.36693864, "volume": 9.0}, {"date": "2000-05-09", "close": 693.36693864, "volume": 4.0}, {"date": "2000-05-10", "close": 722.25722775, "volume": 0.0}, {"date": "2000-05-11", "close": 751.14751686, "volume": 15.0}, {"date": "2000-05-12", "close": 895.59896241, "volume": 10.0}, {"date": "2000-05-15", "close": 693.36693864, "volume": 8.0}, {"date": "2000-05-16", "close": 693.36693864, "volume": 11.0}, {"date": "2000-05-17", "close": 866.7086733, "volume": 8.0}, {"date": "2000-05-18", "close": 693.36693864, "volume": 18.0}, {"date": "2000-05-19", "close": 866.7086733, "volume": 6.0}, {"date": "2000-05-22", "close": 866.7086733, "volume": 9.0}, {"date": "2000-05-23", "close": 693.36693864, "volume": 6.0}, {"date": "2000-05-24", "close": 751.14751686, "volume": 11.0}, {"date": "2000-05-25", "close": 751.14751686, "volume": 24.0}, {"date": "2000-05-26", "close": 866.7086733, "volume": 24.0}, {"date": "2000-05-29", "close": 808.92809508, "volume": 1.0}, {"date": "2000-06-01", "close": 722.25722775, "volume": 11.0}, {"date": "2000-06-02", "close": 635.58636042, "volume": 3.0}, {"date": "2000-06-05", "close": 635.58636042, "volume": 17.0}, {"date": "2000-06-06", "close": 664.47664953, "volume": 5.0}, {"date": "2000-06-07", "close": 635.58636042, "volume": 14.0}, {"date": "2000-06-08", "close": 635.58636042, "volume": 7.0}, {"date": "2000-06-09", "close": 577.8057822, "volume": 15.0}, {"date": "2000-06-14", "close": 520.02520398, "volume": 29.0}, {"date": "2000-06-15", "close": 462.24462576, "volume": 106.0}, {"date": "2000-06-16", "close": 525.803261802, "volume": 19.0}, {"date": "2000-06-19", "close": 572.027724378, "volume": 25.0}, {"date": "2000-06-20", "close": 520.02520398, "volume": 42.0}, {"date": "2000-06-21", "close": 531.581319624, "volume": 15.0}, {"date": "2000-06-22", "close": 468.022683582, "volume": 30.0}, {"date": "2000-06-23", "close": 462.24462576, "volume": 53.0}, {"date": "2000-06-26", "close": 433.35433665, "volume": 39.0}, {"date": "2000-06-27", "close": 444.910452294, "volume": 67.0}, {"date": "2000-06-28", "close": 496.912972692, "volume": 57.0}, {"date": "2000-06-29", "close": 502.691030514, "volume": 91.0}, {"date": "2000-06-30", "close": 491.13491487, "volume": 73.0}, {"date": "2000-07-03", "close": 491.13491487, "volume": 5.0}, {"date": "2000-07-04", "close": 566.249666556, "volume": 12.0}, {"date": "2000-07-05", "close": 566.249666556, "volume": 7.0}, {"date": "2000-07-06", "close": 520.02520398, "volume": 3.0}, {"date": "2000-07-07", "close": 548.91549309, "volume": 12.0}, {"date": "2000-07-10", "close": 525.803261802, "volume": 17.0}, {"date": "2000-07-11", "close": 520.02520398, "volume": 26.0}, {"date": "2000-07-12", "close": 606.69607131, "volume": 13.0}, {"date": "2000-07-13", "close": 722.25722775, "volume": 47.0}, {"date": "2000-07-14", "close": 635.58636042, "volume": 15.0}, {"date": "2000-07-17", "close": 606.69607131, "volume": 3.0}, {"date": "2000-07-18", "close": 635.58636042, "volume": 25.0}, {"date": "2000-07-19", "close": 664.47664953, "volume": 23.0}, {"date": "2000-07-20", "close": 664.47664953, "volume": 3.0}, {"date": "2000-07-21", "close": 635.58636042, "volume": 16.0}, {"date": "2000-07-24", "close": 635.58636042, "volume": 5.0}, {"date": "2000-07-25", "close": 606.69607131, "volume": 13.0}, {"date": "2000-07-26", "close": 606.69607131, "volume": 6.0}, {"date": "2000-07-27", "close": 606.69607131, "volume": 1.0}, {"date": "2000-07-28", "close": 520.02520398, "volume": 1.0}, {"date": "2000-07-31", "close": 577.8057822, "volume": 11.0}, {"date": "2000-08-01", "close": 548.91549309, "volume": 0.0}, {"date": "2000-08-02", "close": 606.69607131, "volume": 6.0}, {"date": "2000-08-03", "close": 606.69607131, "volume": 10.0}, {"date": "2000-08-04", "close": 635.58636042, "volume": 11.0}, {"date": "2000-08-07", "close": 577.8057822, "volume": 5.0}, {"date": "2000-08-08", "close": 635.58636042, "volume": 29.0}, {"date": "2000-08-09", "close": 577.8057822, "volume": 25.0}, {"date": "2000-08-10", "close": 577.8057822, "volume": 6.0}, {"date": "2000-08-11", "close": 635.58636042, "volume": 44.0}, {"date": "2000-08-14", "close": 635.58636042, "volume": 10.0}, {"date": "2000-08-15", "close": 606.69607131, "volume": 2.0}, {"date": "2000-08-16", "close": 635.58636042, "volume": 3.0}, {"date": "2000-08-17", "close": 606.69607131, "volume": 19.0}, {"date": "2000-08-18", "close": 548.91549309, "volume": 1.0}, {"date": "2000-08-21", "close": 548.91549309, "volume": 3.0}, {"date": "2000-08-22", "close": 520.02520398, "volume": 5.0}, {"date": "2000-08-23", "close": 577.8057822, "volume": 15.0}, {"date": "2000-08-24", "close": 577.8057822, "volume": 3.0}, {"date": "2000-08-25", "close": 548.91549309, "volume": 2.0}, {"date": "2000-08-29", "close": 635.58636042, "volume": 13.0}, {"date": "2000-08-30", "close": 808.92809508, "volume": 33.0}, {"date": "2000-08-31", "close": 722.25722775, "volume": 4.0}, {"date": "2000-09-01", "close": 808.92809508, "volume": 59.0}, {"date": "2000-09-04", "close": 953.37954063, "volume": 48.0}, {"date": "2000-09-05", "close": 924.48925152, "volume": 57.0}, {"date": "2000-09-06", "close": 924.48925152, "volume": 14.0}, {"date": "2000-09-07", "close": 808.92809508, "volume": 21.0}, {"date": "2000-09-08", "close": 837.81838419, "volume": 9.0}, {"date": "2000-09-11", "close": 866.7086733, "volume": 25.0}, {"date": "2000-09-12", "close": 808.92809508, "volume": 4.0}, {"date": "2000-09-13", "close": 722.25722775, "volume": 3.0}, {"date": "2000-09-15", "close": 693.36693864, "volume": 0.0}, {"date": "2000-09-18", "close": 693.36693864, "volume": 5.0}, {"date": "2000-09-19", "close": 664.47664953, "volume": 16.0}, {"date": "2000-09-20", "close": 722.25722775, "volume": 5.0}, {"date": "2000-09-25", "close": 693.36693864, "volume": 5.0}, {"date": "2000-09-26", "close": 693.36693864, "volume": 5.0}, {"date": "2000-09-27", "close": 606.69607131, "volume": 3.0}, {"date": "2000-09-28", "close": 606.69607131, "volume": 1.0}, {"date": "2000-09-29", "close": 606.69607131, "volume": 12.0}, {"date": "2000-10-03", "close": 606.69607131, "volume": 2.0}, {"date": "2000-10-05", "close": 577.8057822, "volume": 6.0}, {"date": "2000-10-06", "close": 635.58636042, "volume": 3.0}, {"date": "2000-10-09", "close": 722.25722775, "volume": 2.0}, {"date": "2000-10-10", "close": 635.58636042, "volume": 6.0}, {"date": "2000-10-11", "close": 693.36693864, "volume": 9.0}, {"date": "2000-10-12", "close": 693.36693864, "volume": 16.0}, {"date": "2000-10-13", "close": 751.14751686, "volume": 38.0}, {"date": "2000-10-16", "close": 751.14751686, "volume": 6.0}, {"date": "2000-10-17", "close": 780.03780597, "volume": 13.0}, {"date": "2000-10-18", "close": 837.81838419, "volume": 4.0}, {"date": "2000-10-19", "close": 808.92809508, "volume": 7.0}, {"date": "2000-10-20", "close": 780.03780597, "volume": 19.0}, {"date": "2000-10-23", "close": 751.14751686, "volume": 5.0}, {"date": "2000-10-24", "close": 808.92809508, "volume": 5.0}, {"date": "2000-10-25", "close": 751.14751686, "volume": 11.0}, {"date": "2000-10-26", "close": 722.25722775, "volume": 5.0}, {"date": "2000-10-27", "close": 808.92809508, "volume": 2.0}, {"date": "2000-10-30", "close": 751.14751686, "volume": 3.0}, {"date": "2000-10-31", "close": 751.14751686, "volume": 1.0}, {"date": "2000-11-01", "close": 808.92809508, "volume": 2.0}, {"date": "2000-11-02", "close": 722.25722775, "volume": 3.0}, {"date": "2000-11-03", "close": 722.25722775, "volume": 1.0}, {"date": "2000-11-06", "close": 722.25722775, "volume": 3.0}, {"date": "2000-11-07", "close": 722.25722775, "volume": 5.0}, {"date": "2000-11-08", "close": 635.58636042, "volume": 5.0}, {"date": "2000-11-09", "close": 722.25722775, "volume": 6.0}, {"date": "2000-11-10", "close": 635.58636042, "volume": 5.0}, {"date": "2000-11-13", "close": 664.47664953, "volume": 1.0}, {"date": "2000-11-14", "close": 664.47664953, "volume": 3.0}, {"date": "2000-11-15", "close": 664.47664953, "volume": 5.0}, {"date": "2000-11-17", "close": 664.47664953, "volume": 6.0}, {"date": "2000-11-20", "close": 635.58636042, "volume": 4.0}, {"date": "2000-11-22", "close": 664.47664953, "volume": 0.0}, {"date": "2000-11-23", "close": 635.58636042, "volume": 4.0}, {"date": "2000-11-24", "close": 635.58636042, "volume": 18.0}, {"date": "2000-11-27", "close": 606.69607131, "volume": 2.0}, {"date": "2000-11-28", "close": 577.8057822, "volume": 3.0}, {"date": "2000-11-29", "close": 462.24462576, "volume": 3.0}, {"date": "2000-11-30", "close": 520.02520398, "volume": 3.0}, {"date": "2000-12-01", "close": 520.02520398, "volume": 0.0}, {"date": "2000-12-04", "close": 520.02520398, "volume": 1.0}, {"date": "2000-12-06", "close": 491.13491487, "volume": 0.0}, {"date": "2000-12-08", "close": 502.691030514, "volume": 8.0}, {"date": "2000-12-11", "close": 491.13491487, "volume": 3.0}, {"date": "2000-12-14", "close": 520.02520398, "volume": 4.0}, {"date": "2000-12-19", "close": 496.912972692, "volume": 9.0}, {"date": "2000-12-20", "close": 491.13491487, "volume": 1.0}, {"date": "2000-12-21", "close": 520.02520398, "volume": 9.0}, {"date": "2000-12-22", "close": 520.02520398, "volume": 3.0}, {"date": "2000-12-27", "close": 520.02520398, "volume": 1.0}, {"date": "2000-12-28", "close": 520.02520398, "volume": 1.0}, {"date": "2001-01-02", "close": 491.13491487, "volume": 1.0}, {"date": "2001-01-03", "close": 491.13491487, "volume": 6.0}, {"date": "2001-01-04", "close": 491.13491487, "volume": 2.0}, {"date": "2001-01-08", "close": 491.13491487, "volume": 2.0}, {"date": "2001-01-09", "close": 491.13491487, "volume": 3.0}, {"date": "2001-01-10", "close": 491.13491487, "volume": 1.0}, {"date": "2001-01-11", "close": 491.13491487, "volume": 7.0}, {"date": "2001-01-16", "close": 491.13491487, "volume": 2.0}, {"date": "2001-01-17", "close": 577.8057822, "volume": 12.0}, {"date": "2001-01-18", "close": 635.58636042, "volume": 3.0}, {"date": "2001-01-19", "close": 664.47664953, "volume": 7.0}, {"date": "2001-01-22", "close": 635.58636042, "volume": 1.0}, {"date": "2001-01-23", "close": 693.36693864, "volume": 5.0}, {"date": "2001-01-24", "close": 606.69607131, "volume": 0.0}, {"date": "2001-01-25", "close": 635.58636042, "volume": 3.0}, {"date": "2001-01-29", "close": 635.58636042, "volume": 3.0}, {"date": "2001-01-30", "close": 635.58636042, "volume": 5.0}, {"date": "2001-02-01", "close": 606.69607131, "volume": 10.0}, {"date": "2001-02-06", "close": 606.69607131, "volume": 1.0}, {"date": "2001-02-07", "close": 577.8057822, "volume": 2.0}, {"date": "2001-02-09", "close": 606.69607131, "volume": 12.0}, {"date": "2001-02-12", "close": 548.91549309, "volume": 8.0}, {"date": "2001-02-13", "close": 606.69607131, "volume": 5.0}, {"date": "2001-02-14", "close": 577.8057822, "volume": 4.0}, {"date": "2001-02-15", "close": 577.8057822, "volume": 3.0}, {"date": "2001-02-16", "close": 577.8057822, "volume": 21.0}, {"date": "2001-02-20", "close": 548.91549309, "volume": 1.0}, {"date": "2001-02-21", "close": 525.803261802, "volume": 3.0}, {"date": "2001-02-27", "close": 572.027724378, "volume": 1.0}, {"date": "2001-02-28", "close": 635.58636042, "volume": 16.0}, {"date": "2001-03-01", "close": 635.58636042, "volume": 1.0}, {"date": "2001-03-02", "close": 635.58636042, "volume": 8.0}, {"date": "2001-03-05", "close": 577.8057822, "volume": 6.0}, {"date": "2001-03-07", "close": 577.8057822, "volume": 1.0}, {"date": "2001-03-08", "close": 537.359377446, "volume": 1.0}, {"date": "2001-03-12", "close": 577.8057822, "volume": 9.0}, {"date": "2001-03-14", "close": 577.8057822, "volume": 4.0}, {"date": "2001-03-16", "close": 577.8057822, "volume": 8.0}, {"date": "2001-03-19", "close": 520.02520398, "volume": 12.0}, {"date": "2001-03-20", "close": 525.803261802, "volume": 3.0}, {"date": "2001-03-21", "close": 554.693550912, "volume": 7.0}, {"date": "2001-03-23", "close": 548.91549309, "volume": 3.0}, {"date": "2001-03-26", "close": 577.8057822, "volume": 2.0}, {"date": "2001-03-27", "close": 531.581319624, "volume": 6.0}, {"date": "2001-03-28", "close": 606.69607131, "volume": 2.0}, {"date": "2001-03-29", "close": 606.69607131, "volume": 9.0}, {"date": "2001-03-30", "close": 577.8057822, "volume": 15.0}, {"date": "2001-04-02", "close": 635.58636042, "volume": 24.0}, {"date": "2001-04-03", "close": 664.47664953, "volume": 6.0}, {"date": "2001-04-04", "close": 693.36693864, "volume": 7.0}, {"date": "2001-04-05", "close": 693.36693864, "volume": 18.0}, {"date": "2001-04-06", "close": 635.58636042, "volume": 12.0}, {"date": "2001-04-10", "close": 635.58636042, "volume": 7.0}, {"date": "2001-04-11", "close": 635.58636042, "volume": 2.0}, {"date": "2001-04-12", "close": 635.58636042, "volume": 5.0}, {"date": "2001-04-17", "close": 635.58636042, "volume": 1.0}, {"date": "2001-04-18", "close": 577.8057822, "volume": 5.0}, {"date": "2001-04-19", "close": 548.91549309, "volume": 3.0}, {"date": "2001-04-23", "close": 548.91549309, "volume": 0.0}, {"date": "2001-04-24", "close": 606.69607131, "volume": 4.0}, {"date": "2001-04-26", "close": 577.8057822, "volume": 2.0}, {"date": "2001-04-27", "close": 577.8057822, "volume": 3.0}, {"date": "2001-04-30", "close": 664.47664953, "volume": 3.0}, {"date": "2001-05-03", "close": 577.8057822, "volume": 1.0}, {"date": "2001-05-04", "close": 548.91549309, "volume": 3.0}, {"date": "2001-05-07", "close": 525.803261802, "volume": 9.0}, {"date": "2001-05-09", "close": 491.13491487, "volume": 3.0}, {"date": "2001-05-14", "close": 491.13491487, "volume": 2.0}, {"date": "2001-05-15", "close": 433.35433665, "volume": 3.0}, {"date": "2001-05-16", "close": 439.132394472, "volume": 7.0}, {"date": "2001-05-17", "close": 491.13491487, "volume": 2.0}, {"date": "2001-05-18", "close": 433.35433665, "volume": 3.0}, {"date": "2001-05-21", "close": 433.35433665, "volume": 2.0}, {"date": "2001-05-22", "close": 421.798221006, "volume": 4.0}, {"date": "2001-05-23", "close": 421.798221006, "volume": 3.0}, {"date": "2001-05-24", "close": 416.020163184, "volume": 10.0}, {"date": "2001-05-25", "close": 410.242105362, "volume": 4.0}, {"date": "2001-05-29", "close": 416.020163184, "volume": 5.0}, {"date": "2001-06-01", "close": 404.46404754, "volume": 25.0}, {"date": "2001-06-04", "close": 404.46404754, "volume": 29.0}, {"date": "2001-06-05", "close": 352.461527142, "volume": 3.0}, {"date": "2001-06-06", "close": 369.795700608, "volume": 2.0}, {"date": "2001-06-07", "close": 352.461527142, "volume": 0.0}, {"date": "2001-06-08", "close": 364.017642786, "volume": 588.0}, {"date": "2001-06-12", "close": 346.68346932, "volume": 29.0}, {"date": "2001-06-13", "close": 369.795700608, "volume": 5.0}, {"date": "2001-06-14", "close": 288.9028911, "volume": 43.0}, {"date": "2001-06-15", "close": 346.68346932, "volume": 24.0}, {"date": "2001-06-18", "close": 352.461527142, "volume": 84.0}, {"date": "2001-06-19", "close": 375.57375843, "volume": 4.0}, {"date": "2001-06-20", "close": 427.576278828, "volume": 14.0}, {"date": "2001-06-21", "close": 450.688510116, "volume": 6.0}, {"date": "2001-06-22", "close": 450.688510116, "volume": 49.0}, {"date": "2001-06-25", "close": 520.02520398, "volume": 207.0}, {"date": "2001-06-26", "close": 606.69607131, "volume": 12.0}, {"date": "2001-06-27", "close": 531.581319624, "volume": 29.0}, {"date": "2001-06-28", "close": 548.91549309, "volume": 21.0}, {"date": "2001-06-29", "close": 606.69607131, "volume": 36.0}, {"date": "2001-07-02", "close": 606.69607131, "volume": 15.0}, {"date": "2001-07-03", "close": 577.8057822, "volume": 9.0}, {"date": "2001-07-04", "close": 520.02520398, "volume": 100.0}, {"date": "2001-07-09", "close": 520.02520398, "volume": 1.0}, {"date": "2001-07-11", "close": 548.91549309, "volume": 1.0}, {"date": "2001-07-13", "close": 462.24462576, "volume": 3.0}, {"date": "2001-07-24", "close": 462.24462576, "volume": 3.0}, {"date": "2001-07-26", "close": 433.35433665, "volume": 1.0}, {"date": "2001-08-06", "close": 433.35433665, "volume": 0.0}, {"date": "2001-08-08", "close": 288.9028911, "volume": 5.0}, {"date": "2001-08-09", "close": 202.23202377, "volume": 5.0}, {"date": "2001-08-10", "close": 231.12231288, "volume": 1.0}, {"date": "2001-08-14", "close": 242.678428524, "volume": 5.0}, {"date": "2001-08-16", "close": 265.790659812, "volume": 3.0}, {"date": "2001-08-22", "close": 335.127353676, "volume": 5.0}, {"date": "2001-08-23", "close": 323.571238032, "volume": 2.0}, {"date": "2001-08-24", "close": 346.68346932, "volume": 7.0}, {"date": "2001-08-28", "close": 323.571238032, "volume": 1.0}, {"date": "2001-08-29", "close": 323.571238032, "volume": 1.0}, {"date": "2001-08-30", "close": 323.571238032, "volume": 3.0}, {"date": "2001-08-31", "close": 335.127353676, "volume": 2.0}, {"date": "2001-09-03", "close": 288.9028911, "volume": 5.0}, {"date": "2001-09-05", "close": 288.9028911, "volume": 17.0}, {"date": "2001-09-06", "close": 288.9028911, "volume": 9.0}, {"date": "2001-09-10", "close": 288.9028911, "volume": 3.0}, {"date": "2001-09-11", "close": 317.79318021, "volume": 3.0}, {"date": "2001-09-12", "close": 294.680948922, "volume": 12.0}, {"date": "2001-09-17", "close": 294.680948922, "volume": 12.0}, {"date": "2001-09-20", "close": 288.9028911, "volume": 8.0}, {"date": "2001-09-21", "close": 317.79318021, "volume": 5.0}, {"date": "2001-09-26", "close": 288.9028911, "volume": 1.0}, {"date": "2001-09-27", "close": 260.01260199, "volume": 19.0}, {"date": "2001-09-28", "close": 260.01260199, "volume": 1.0}, {"date": "2001-10-01", "close": 260.01260199, "volume": 5.0}, {"date": "2001-10-02", "close": 260.01260199, "volume": 7.0}, {"date": "2001-10-03", "close": 260.01260199, "volume": 2.0}, {"date": "2001-10-09", "close": 283.124833278, "volume": 2.0}, {"date": "2001-10-11", "close": 283.124833278, "volume": 5.0}, {"date": "2001-10-12", "close": 283.124833278, "volume": 5.0}, {"date": "2001-10-17", "close": 283.124833278, "volume": 2.0}, {"date": "2001-10-22", "close": 288.9028911, "volume": 3.0}, {"date": "2001-10-23", "close": 283.124833278, "volume": 2.0}, {"date": "2001-10-24", "close": 283.124833278, "volume": 2.0}, {"date": "2001-10-29", "close": 283.124833278, "volume": 1.0}, {"date": "2001-10-30", "close": 346.68346932, "volume": 17.0}, {"date": "2001-11-05", "close": 288.9028911, "volume": 2.0}, {"date": "2001-11-07", "close": 288.9028911, "volume": 22.0}, {"date": "2001-11-08", "close": 288.9028911, "volume": 4.0}, {"date": "2001-11-14", "close": 317.79318021, "volume": 17.0}, {"date": "2001-11-19", "close": 288.9028911, "volume": 3.0}, {"date": "2001-11-20", "close": 288.9028911, "volume": 4.0}, {"date": "2001-11-21", "close": 288.9028911, "volume": 26.0}, {"date": "2001-11-22", "close": 288.9028911, "volume": 7.0}, {"date": "2001-11-30", "close": 288.9028911, "volume": 2.0}, {"date": "2001-12-12", "close": 231.12231288, "volume": 1.0}, {"date": "2001-12-18", "close": 231.12231288, "volume": 1.0}, {"date": "2001-12-19", "close": 231.12231288, "volume": 2.0}, {"date": "2001-12-20", "close": 260.01260199, "volume": 7.0}, {"date": "2001-12-21", "close": 231.12231288, "volume": 3.0}, {"date": "2001-12-28", "close": 248.456486346, "volume": 4.0}, {"date": "2001-12-31", "close": 231.12231288, "volume": 19.0}, {"date": "2002-01-02", "close": 288.9028911, "volume": 3.0}, {"date": "2002-01-11", "close": 231.12231288, "volume": 10.0}, {"date": "2002-01-21", "close": 231.12231288, "volume": 3.0}, {"date": "2002-01-22", "close": 231.12231288, "volume": 1.0}, {"date": "2002-01-25", "close": 260.01260199, "volume": 9.0}, {"date": "2002-01-29", "close": 260.01260199, "volume": 1.0}, {"date": "2002-01-30", "close": 288.9028911, "volume": 8.0}, {"date": "2002-01-31", "close": 288.9028911, "volume": 6.0}, {"date": "2002-02-01", "close": 283.124833278, "volume": 16.0}, {"date": "2002-02-06", "close": 283.124833278, "volume": 2.0}, {"date": "2002-02-07", "close": 283.124833278, "volume": 1.0}, {"date": "2002-02-11", "close": 231.12231288, "volume": 3.0}, {"date": "2002-02-12", "close": 236.900370702, "volume": 1.0}, {"date": "2002-02-18", "close": 236.900370702, "volume": 2.0}, {"date": "2002-02-19", "close": 231.12231288, "volume": 3.0}, {"date": "2002-02-20", "close": 231.12231288, "volume": 3.0}, {"date": "2002-02-21", "close": 231.12231288, "volume": 1.0}, {"date": "2002-02-22", "close": 260.01260199, "volume": 3.0}, {"date": "2002-02-26", "close": 231.12231288, "volume": 3.0}, {"date": "2002-03-06", "close": 208.010081592, "volume": 1.0}, {"date": "2002-03-08", "close": 208.010081592, "volume": 2.0}, {"date": "2002-03-13", "close": 202.23202377, "volume": 2.0}, {"date": "2002-03-14", "close": 196.453965948, "volume": 2.0}, {"date": "2002-03-18", "close": 202.23202377, "volume": 2.0}, {"date": "2002-03-19", "close": 202.23202377, "volume": 6.0}, {"date": "2002-03-21", "close": 202.23202377, "volume": 13.0}, {"date": "2002-03-26", "close": 288.9028911, "volume": 9.0}, {"date": "2002-03-27", "close": 202.23202377, "volume": 17.0}, {"date": "2002-04-05", "close": 231.12231288, "volume": 1.0}, {"date": "2002-04-08", "close": 231.12231288, "volume": 1.0}, {"date": "2002-04-09", "close": 236.900370702, "volume": 2.0}, {"date": "2002-04-11", "close": 236.900370702, "volume": 6.0}, {"date": "2002-04-12", "close": 260.01260199, "volume": 2.0}, {"date": "2002-04-16", "close": 231.12231288, "volume": 212.0}, {"date": "2002-04-22", "close": 231.12231288, "volume": 2.0}, {"date": "2002-04-24", "close": 242.678428524, "volume": 1.0}, {"date": "2002-04-29", "close": 242.678428524, "volume": 6.0}, {"date": "2002-04-30", "close": 232.96271836, "volume": 2.0}, {"date": "2002-05-01", "close": 203.842378565, "volume": 8.0}, {"date": "2002-05-02", "close": 174.72203877, "volume": 3.0}, {"date": "2002-05-07", "close": 174.72203877, "volume": 4.0}, {"date": "2002-05-08", "close": 174.72203877, "volume": 5.0}, {"date": "2002-05-09", "close": 174.72203877, "volume": 3.0}, {"date": "2002-05-13", "close": 203.842378565, "volume": 3.0}, {"date": "2002-05-15", "close": 232.96271836, "volume": 11.0}, {"date": "2002-05-16", "close": 232.96271836, "volume": 6.0}, {"date": "2002-05-17", "close": 203.842378565, "volume": 10.0}, {"date": "2002-05-20", "close": 203.842378565, "volume": 6.0}, {"date": "2002-05-21", "close": 203.842378565, "volume": 2.0}, {"date": "2002-05-22", "close": 232.96271836, "volume": 9.0}, {"date": "2002-05-23", "close": 232.96271836, "volume": 4.0}, {"date": "2002-05-24", "close": 232.96271836, "volume": 3.0}, {"date": "2002-05-27", "close": 232.96271836, "volume": 9.0}, {"date": "2002-05-28", "close": 232.96271836, "volume": 2.0}, {"date": "2002-05-29", "close": 232.96271836, "volume": 2.0}, {"date": "2002-05-30", "close": 232.96271836, "volume": 0.0}, {"date": "2002-06-06", "close": 232.96271836, "volume": 3.0}, {"date": "2002-06-07", "close": 180.546106729, "volume": 8.0}, {"date": "2002-06-13", "close": 180.546106729, "volume": 1.0}, {"date": "2002-06-14", "close": 174.72203877, "volume": 17.0}, {"date": "2002-06-17", "close": 186.370174688, "volume": 5.0}, {"date": "2002-06-18", "close": 186.370174688, "volume": 10.0}, {"date": "2002-06-19", "close": 180.546106729, "volume": 7.0}, {"date": "2002-06-20", "close": 186.370174688, "volume": 15.0}, {"date": "2002-06-21", "close": 180.546106729, "volume": 5.0}, {"date": "2002-06-24", "close": 180.546106729, "volume": 13.0}, {"date": "2002-06-25", "close": 180.546106729, "volume": 27.0}, {"date": "2002-06-26", "close": 180.546106729, "volume": 23.0}, {"date": "2002-06-27", "close": 192.194242647, "volume": 19.0}, {"date": "2002-06-28", "close": 203.842378565, "volume": 40.0}, {"date": "2002-07-02", "close": 198.018310606, "volume": 1.0}, {"date": "2002-07-10", "close": 198.018310606, "volume": 2.0}, {"date": "2002-07-17", "close": 198.018310606, "volume": 9.0}, {"date": "2002-07-23", "close": 198.018310606, "volume": 3.0}, {"date": "2002-07-24", "close": 192.194242647, "volume": 132.0}, {"date": "2002-07-25", "close": 174.72203877, "volume": 0.0}, {"date": "2002-07-29", "close": 180.546106729, "volume": 3.0}, {"date": "2002-07-30", "close": 180.546106729, "volume": 17.0}, {"date": "2002-08-02", "close": 180.546106729, "volume": 0.0}, {"date": "2002-08-06", "close": 180.546106729, "volume": 3.0}, {"date": "2002-08-07", "close": 180.546106729, "volume": 3.0}, {"date": "2002-08-09", "close": 180.546106729, "volume": 0.0}, {"date": "2002-08-12", "close": 163.073902852, "volume": 3.0}, {"date": "2002-08-13", "close": 163.073902852, "volume": 0.0}, {"date": "2002-08-14", "close": 122.305427139, "volume": 1.0}, {"date": "2002-08-15", "close": 122.305427139, "volume": 1.0}, {"date": "2002-08-16", "close": 128.129495098, "volume": 4.0}, {"date": "2002-08-20", "close": 128.129495098, "volume": 4.0}, {"date": "2002-08-22", "close": 163.073902852, "volume": 0.0}, {"date": "2002-08-23", "close": 122.305427139, "volume": 3.0}, {"date": "2002-08-27", "close": 133.953563057, "volume": 1.0}, {"date": "2002-08-28", "close": 128.129495098, "volume": 5.0}, {"date": "2002-08-29", "close": 192.194242647, "volume": 2.0}, {"date": "2002-09-12", "close": 122.305427139, "volume": 1.0}, {"date": "2002-09-23", "close": 174.72203877, "volume": 2.0}, {"date": "2002-09-24", "close": 116.48135918, "volume": 11.0}, {"date": "2002-09-25", "close": 116.48135918, "volume": 1.0}, {"date": "2002-09-27", "close": 122.305427139, "volume": 3.0}, {"date": "2002-10-09", "close": 116.48135918, "volume": 34.0}, {"date": "2002-10-28", "close": 116.48135918, "volume": 3.0}, {"date": "2002-10-30", "close": 128.129495098, "volume": 1.0}, {"date": "2002-10-31", "close": 174.72203877, "volume": 4.0}, {"date": "2002-11-11", "close": 198.018310606, "volume": 25.0}, {"date": "2002-11-13", "close": 203.842378565, "volume": 3.0}, {"date": "2002-11-18", "close": 203.842378565, "volume": 34.0}, {"date": "2002-11-21", "close": 186.370174688, "volume": 3.0}, {"date": "2002-11-25", "close": 186.370174688, "volume": 3.0}, {"date": "2002-11-26", "close": 174.72203877, "volume": 10.0}, {"date": "2002-12-03", "close": 174.72203877, "volume": 16.0}, {"date": "2002-12-09", "close": 174.72203877, "volume": 44.0}, {"date": "2002-12-11", "close": 232.96271836, "volume": 9.0}, {"date": "2002-12-19", "close": 192.194242647, "volume": 7.0}, {"date": "2002-12-24", "close": 203.842378565, "volume": 9.0}, {"date": "2003-01-07", "close": 262.083058155, "volume": 11.0}, {"date": "2003-01-14", "close": 262.083058155, "volume": 6.0}, {"date": "2003-01-20", "close": 267.907126114, "volume": 17.0}, {"date": "2003-01-24", "close": 232.96271836, "volume": 5.0}, {"date": "2003-01-30", "close": 232.96271836, "volume": 17.0}, {"date": "2003-02-03", "close": 232.96271836, "volume": 2.0}, {"date": "2003-02-05", "close": 262.083058155, "volume": 23.0}, {"date": "2003-02-19", "close": 262.083058155, "volume": 5.0}, {"date": "2003-02-27", "close": 267.907126114, "volume": 19.0}, {"date": "2003-03-03", "close": 262.083058155, "volume": 3.0}, {"date": "2003-03-05", "close": 262.083058155, "volume": 14.0}, {"date": "2003-03-10", "close": 262.083058155, "volume": 0.0}, {"date": "2003-03-11", "close": 262.083058155, "volume": 4.0}, {"date": "2003-03-12", "close": 262.083058155, "volume": 44.0}, {"date": "2003-03-14", "close": 349.44407754, "volume": 29.0}, {"date": "2003-03-17", "close": 291.20339795, "volume": 10.0}, {"date": "2003-03-19", "close": 291.20339795, "volume": 24.0}, {"date": "2003-03-20", "close": 291.20339795, "volume": 24.0}, {"date": "2003-03-24", "close": 372.740349376, "volume": 60.0}, {"date": "2003-03-27", "close": 320.323737745, "volume": 2.0}, {"date": "2003-03-28", "close": 320.323737745, "volume": 7.0}, {"date": "2003-04-02", "close": 320.323737745, "volume": 10.0}, {"date": "2003-04-03", "close": 349.44407754, "volume": 17.0}, {"date": "2003-04-07", "close": 349.44407754, "volume": 3.0}, {"date": "2003-04-08", "close": 349.44407754, "volume": 9.0}, {"date": "2003-04-09", "close": 349.44407754, "volume": 16.0}, {"date": "2003-04-10", "close": 366.916281417, "volume": 34.0}, {"date": "2003-04-11", "close": 355.268145499, "volume": 2.0}, {"date": "2003-04-14", "close": 372.740349376, "volume": 1.0}, {"date": "2003-04-15", "close": 372.740349376, "volume": 0.0}, {"date": "2003-04-22", "close": 267.907126114, "volume": 2.0}, {"date": "2003-04-29", "close": 267.907126114, "volume": 2.0}, {"date": "2003-04-30", "close": 267.907126114, "volume": 19.0}, {"date": "2003-05-05", "close": 203.842378565, "volume": 4.0}, {"date": "2003-05-08", "close": 232.96271836, "volume": 9.0}, {"date": "2003-05-13", "close": 209.666446524, "volume": 2.0}, {"date": "2003-05-20", "close": 232.96271836, "volume": 20.0}, {"date": "2003-05-21", "close": 209.666446524, "volume": 3.0}, {"date": "2003-05-22", "close": 221.314582442, "volume": 0.0}, {"date": "2003-05-26", "close": 209.666446524, "volume": 0.0}, {"date": "2003-05-27", "close": 209.666446524, "volume": 5.0}, {"date": "2003-05-30", "close": 267.907126114, "volume": 7.0}, {"date": "2003-06-04", "close": 232.96271836, "volume": 42.0}, {"date": "2003-06-05", "close": 232.96271836, "volume": 86.0}, {"date": "2003-06-06", "close": 203.842378565, "volume": 2.0}, {"date": "2003-06-11", "close": 203.842378565, "volume": 21.0}, {"date": "2003-06-12", "close": 203.842378565, "volume": 2.0}, {"date": "2003-06-13", "close": 203.842378565, "volume": 53.0}, {"date": "2003-06-16", "close": 203.842378565, "volume": 9.0}, {"date": "2003-06-17", "close": 209.666446524, "volume": 44.0}, {"date": "2003-06-18", "close": 221.314582442, "volume": 5.0}, {"date": "2003-06-19", "close": 232.96271836, "volume": 3.0}, {"date": "2003-06-20", "close": 250.434922237, "volume": 5.0}, {"date": "2003-06-23", "close": 407.68475713, "volume": 53.0}, {"date": "2003-06-24", "close": 413.508825089, "volume": 71.0}, {"date": "2003-06-25", "close": 407.68475713, "volume": 45.0}, {"date": "2003-06-26", "close": 419.332893048, "volume": 31.0}, {"date": "2003-06-27", "close": 436.805096925, "volume": 46.0}, {"date": "2003-06-30", "close": 430.981028966, "volume": 41.0}, {"date": "2003-07-01", "close": 378.564417335, "volume": 1.0}, {"date": "2003-07-02", "close": 407.68475713, "volume": 15.0}, {"date": "2003-07-03", "close": 413.508825089, "volume": 3.0}, {"date": "2003-07-08", "close": 413.508825089, "volume": 2.0}, {"date": "2003-07-09", "close": 413.508825089, "volume": 4.0}, {"date": "2003-07-10", "close": 454.277300802, "volume": 1.0}, {"date": "2003-07-11", "close": 454.277300802, "volume": 7.0}, {"date": "2003-07-16", "close": 495.045776515, "volume": 37.0}, {"date": "2003-07-17", "close": 553.286456105, "volume": 3.0}, {"date": "2003-07-18", "close": 553.286456105, "volume": 11.0}, {"date": "2003-07-22", "close": 529.990184269, "volume": 16.0}, {"date": "2003-07-23", "close": 524.16611631, "volume": 1.0}, {"date": "2003-07-24", "close": 553.286456105, "volume": 106.0}, {"date": "2003-07-31", "close": 582.4067959, "volume": 6.0}, {"date": "2003-08-11", "close": 582.4067959, "volume": 3.0}, {"date": "2003-08-12", "close": 582.4067959, "volume": 14.0}, {"date": "2003-08-13", "close": 582.4067959, "volume": 0.0}, {"date": "2003-08-14", "close": 582.4067959, "volume": 1.0}, {"date": "2003-08-15", "close": 611.527135695, "volume": 5.0}, {"date": "2003-08-18", "close": 582.4067959, "volume": 11.0}, {"date": "2003-08-19", "close": 611.527135695, "volume": 43.0}, {"date": "2003-08-20", "close": 640.64747549, "volume": 103.0}, {"date": "2003-08-21", "close": 640.64747549, "volume": 15.0}, {"date": "2003-08-22", "close": 640.64747549, "volume": 34.0}, {"date": "2003-08-25", "close": 582.4067959, "volume": 21.0}, {"date": "2003-08-26", "close": 582.4067959, "volume": 2.0}, {"date": "2003-08-28", "close": 640.64747549, "volume": 6.0}, {"date": "2003-08-29", "close": 640.64747549, "volume": 33.0}, {"date": "2003-09-01", "close": 640.64747549, "volume": 1.0}, {"date": "2003-09-02", "close": 640.64747549, "volume": 1.0}, {"date": "2003-09-09", "close": 640.64747549, "volume": 3.0}, {"date": "2003-09-10", "close": 640.64747549, "volume": 9.0}, {"date": "2003-09-11", "close": 698.88815508, "volume": 103.0}, {"date": "2003-09-12", "close": 640.64747549, "volume": 123.0}, {"date": "2003-09-23", "close": 582.4067959, "volume": 5.0}, {"date": "2003-09-25", "close": 582.4067959, "volume": 9.0}, {"date": "2003-09-29", "close": 582.4067959, "volume": 2.0}, {"date": "2003-09-30", "close": 582.4067959, "volume": 5.0}, {"date": "2003-10-01", "close": 582.4067959, "volume": 2.0}, {"date": "2003-10-03", "close": 582.4067959, "volume": 7.0}, {"date": "2003-10-07", "close": 582.4067959, "volume": 4.0}, {"date": "2003-10-08", "close": 582.4067959, "volume": 3.0}, {"date": "2003-10-14", "close": 524.16611631, "volume": 1.0}, {"date": "2003-10-16", "close": 524.16611631, "volume": 3.0}, {"date": "2003-10-17", "close": 524.16611631, "volume": 1.0}, {"date": "2003-10-28", "close": 465.92543672, "volume": 3.0}, {"date": "2003-11-03", "close": 355.268145499, "volume": 52.0}, {"date": "2003-11-07", "close": 355.268145499, "volume": 1.0}, {"date": "2003-11-10", "close": 372.740349376, "volume": 4.0}, {"date": "2003-11-13", "close": 378.564417335, "volume": 1.0}, {"date": "2003-11-14", "close": 378.564417335, "volume": 3.0}, {"date": "2003-11-21", "close": 407.68475713, "volume": 2.0}, {"date": "2003-11-24", "close": 495.045776515, "volume": 0.0}, {"date": "2003-11-25", "close": 355.268145499, "volume": 29.0}, {"date": "2003-11-26", "close": 465.92543672, "volume": 17.0}, {"date": "2003-11-27", "close": 349.44407754, "volume": 126.0}, {"date": "2003-11-28", "close": 320.323737745, "volume": 86.0}, {"date": "2003-12-03", "close": 326.147805704, "volume": 7.0}, {"date": "2003-12-05", "close": 331.971873663, "volume": 2.0}, {"date": "2003-12-09", "close": 297.027465909, "volume": 26.0}, {"date": "2003-12-17", "close": 331.971873663, "volume": 2.0}, {"date": "2003-12-18", "close": 331.971873663, "volume": 6.0}, {"date": "2003-12-22", "close": 349.44407754, "volume": 5.0}, {"date": "2003-12-23", "close": 390.212553253, "volume": 43.0}, {"date": "2004-01-07", "close": 355.268145499, "volume": 9.0}, {"date": "2004-01-15", "close": 436.805096925, "volume": 4.0}, {"date": "2004-01-16", "close": 355.268145499, "volume": 3.0}, {"date": "2004-01-19", "close": 378.564417335, "volume": 7.0}, {"date": "2004-01-20", "close": 407.68475713, "volume": 0.0}, {"date": "2004-01-21", "close": 436.805096925, "volume": 10.0}, {"date": "2004-01-27", "close": 413.508825089, "volume": 6.0}, {"date": "2004-01-28", "close": 436.805096925, "volume": 3.0}, {"date": "2004-02-12", "close": 407.68475713, "volume": 1.0}, {"date": "2004-02-13", "close": 436.805096925, "volume": 4.0}, {"date": "2004-02-16", "close": 495.045776515, "volume": 1.0}, {"date": "2004-02-18", "close": 465.92543672, "volume": 12.0}, {"date": "2004-02-20", "close": 407.68475713, "volume": 300.0}, {"date": "2004-03-02", "close": 407.68475713, "volume": 1.0}, {"date": "2004-03-03", "close": 413.508825089, "volume": 1.0}, {"date": "2004-03-05", "close": 407.68475713, "volume": 14.0}, {"date": "2004-03-08", "close": 407.68475713, "volume": 3.0}, {"date": "2004-03-09", "close": 361.092213458, "volume": 2.0}, {"date": "2004-03-17", "close": 378.564417335, "volume": 1.0}, {"date": "2004-03-19", "close": 378.564417335, "volume": 6.0}, {"date": "2004-03-23", "close": 349.44407754, "volume": 3.0}, {"date": "2004-03-26", "close": 291.20339795, "volume": 3.0}, {"date": "2004-03-29", "close": 349.44407754, "volume": 7.0}, {"date": "2004-04-13", "close": 297.027465909, "volume": 8.0}, {"date": "2004-04-15", "close": 291.20339795, "volume": 21.0}, {"date": "2004-04-21", "close": 238.786786319, "volume": 2.0}, {"date": "2004-05-03", "close": 262.083058155, "volume": 4.0}, {"date": "2004-05-05", "close": 267.907126114, "volume": 2.0}, {"date": "2004-05-06", "close": 291.20339795, "volume": 17.0}, {"date": "2004-05-07", "close": 279.555262032, "volume": 2.0}, {"date": "2004-05-12", "close": 291.20339795, "volume": 86.0}, {"date": "2004-05-14", "close": 349.44407754, "volume": 14.0}, {"date": "2004-05-18", "close": 291.20339795, "volume": 2.0}, {"date": "2004-05-19", "close": 291.20339795, "volume": 1.0}, {"date": "2004-05-20", "close": 297.027465909, "volume": 79.0}, {"date": "2004-05-21", "close": 320.323737745, "volume": 143.0}, {"date": "2004-07-16", "close": 38.82711972, "volume": 39.0}, {"date": "2004-07-19", "close": 38.82711972, "volume": 232.0}, {"date": "2004-07-21", "close": 27.178983804, "volume": 618.0}, {"date": "2004-07-23", "close": 28.473221128, "volume": 303.0}, {"date": "2004-07-26", "close": 28.473221128, "volume": 258.0}, {"date": "2004-07-28", "close": 28.473221128, "volume": 6.0}, {"date": "2004-08-02", "close": 32.3559331, "volume": 1618.0}, {"date": "2004-08-03", "close": 32.3559331, "volume": 494.0}, {"date": "2004-08-04", "close": 32.3559331, "volume": 52.0}, {"date": "2004-08-10", "close": 28.473221128, "volume": 4.0}, {"date": "2004-08-11", "close": 28.473221128, "volume": 3.0}, {"date": "2004-08-12", "close": 32.3559331, "volume": 54.0}, {"date": "2004-08-13", "close": 33.650170424, "volume": 17.0}, {"date": "2004-08-20", "close": 33.650170424, "volume": 8.0}, {"date": "2004-08-24", "close": 33.650170424, "volume": 7.0}, {"date": "2004-08-31", "close": 38.82711972, "volume": 3.0}, {"date": "2004-09-02", "close": 37.532882396, "volume": 9.0}, {"date": "2004-09-03", "close": 33.650170424, "volume": 3.0}, {"date": "2004-09-07", "close": 37.532882396, "volume": 58.0}, {"date": "2004-09-13", "close": 33.650170424, "volume": 43.0}, {"date": "2004-09-23", "close": 36.238645072, "volume": 2.0}, {"date": "2004-09-27", "close": 36.238645072, "volume": 5.0}, {"date": "2004-09-29", "close": 36.238645072, "volume": 135.0}, {"date": "2004-09-30", "close": 36.238645072, "volume": 71.0}, {"date": "2004-10-05", "close": 33.650170424, "volume": 17.0}, {"date": "2004-10-06", "close": 33.650170424, "volume": 10.0}, {"date": "2004-10-12", "close": 33.650170424, "volume": 5.0}, {"date": "2004-10-13", "close": 33.650170424, "volume": 4.0}, {"date": "2004-10-14", "close": 33.650170424, "volume": 2.0}, {"date": "2004-10-15", "close": 33.650170424, "volume": 3.0}, {"date": "2004-10-18", "close": 33.650170424, "volume": 15.0}, {"date": "2004-10-19", "close": 36.238645072, "volume": 103.0}, {"date": "2004-10-20", "close": 33.650170424, "volume": 0.0}, {"date": "2004-10-22", "close": 33.650170424, "volume": 1822.0}, {"date": "2004-10-26", "close": 33.650170424, "volume": 405.0}, {"date": "2004-10-27", "close": 31.061695776, "volume": 181.0}, {"date": "2004-10-28", "close": 28.473221128, "volume": 139.0}, {"date": "2004-10-29", "close": 25.88474648, "volume": 77.0}, {"date": "2004-11-01", "close": 25.88474648, "volume": 9.0}, {"date": "2004-11-05", "close": 25.88474648, "volume": 3.0}, {"date": "2004-11-08", "close": 31.061695776, "volume": 27.0}, {"date": "2004-11-09", "close": 25.88474648, "volume": 2.0}, {"date": "2004-11-10", "close": 25.88474648, "volume": 214.0}, {"date": "2004-11-11", "close": 19.41355986, "volume": 3.0}, {"date": "2004-11-12", "close": 25.88474648, "volume": 6.0}, {"date": "2004-11-16", "close": 23.296271832, "volume": 1.0}, {"date": "2004-11-17", "close": 25.88474648, "volume": 2.0}, {"date": "2004-11-22", "close": 23.296271832, "volume": 13.0}, {"date": "2004-11-25", "close": 25.88474648, "volume": 21.0}, {"date": "2004-11-26", "close": 25.88474648, "volume": 225.0}, {"date": "2004-12-06", "close": 27.178983804, "volume": 2.0}, {"date": "2004-12-07", "close": 23.296271832, "volume": 20.0}, {"date": "2004-12-08", "close": 22.002034508, "volume": 3.0}, {"date": "2004-12-09", "close": 23.296271832, "volume": 118.0}, {"date": "2004-12-10", "close": 22.002034508, "volume": 2.0}, {"date": "2004-12-16", "close": 29.767458452, "volume": 36.0}, {"date": "2004-12-20", "close": 27.178983804, "volume": 42.0}, {"date": "2004-12-21", "close": 23.296271832, "volume": 22.0}, {"date": "2004-12-30", "close": 51.76949296, "volume": 56.0}, {"date": "2004-12-31", "close": 22.002034508, "volume": 2.0}, {"date": "2005-01-05", "close": 27.178983804, "volume": 1.0}, {"date": "2005-01-06", "close": 23.296271832, "volume": 7.0}, {"date": "2005-01-07", "close": 22.002034508, "volume": 12.0}, {"date": "2005-01-14", "close": 27.178983804, "volume": 11.0}, {"date": "2005-01-17", "close": 37.532882396, "volume": 28.0}, {"date": "2005-01-24", "close": 33.650170424, "volume": 77.0}, {"date": "2005-01-27", "close": 25.88474648, "volume": 27.0}, {"date": "2005-01-28", "close": 25.88474648, "volume": 2.0}, {"date": "2005-01-31", "close": 25.88474648, "volume": 9.0}, {"date": "2005-02-02", "close": 32.3559331, "volume": 1.0}, {"date": "2005-02-10", "close": 31.061695776, "volume": 77.0}, {"date": "2005-02-17", "close": 24.590509156, "volume": 3.0}, {"date": "2005-02-18", "close": 31.061695776, "volume": 77.0}, {"date": "2005-02-21", "close": 31.061695776, "volume": 39.0}, {"date": "2005-02-28", "close": 25.88474648, "volume": 5.0}, {"date": "2005-03-01", "close": 25.88474648, "volume": 14.0}, {"date": "2005-03-10", "close": 25.88474648, "volume": 15.0}, {"date": "2005-03-23", "close": 25.88474648, "volume": 2.0}, {"date": "2005-03-30", "close": 25.88474648, "volume": 5.0}, {"date": "2005-04-06", "close": 27.178983804, "volume": 82.0}, {"date": "2005-04-14", "close": 27.178983804, "volume": 258.0}, {"date": "2005-04-18", "close": 25.88474648, "volume": 7.0}, {"date": "2005-04-19", "close": 25.88474648, "volume": 16.0}, {"date": "2005-04-20", "close": 25.88474648, "volume": 285.0}, {"date": "2005-04-26", "close": 25.88474648, "volume": 173.0}, {"date": "2005-04-27", "close": 23.296271832, "volume": 1.0}, {"date": "2005-04-29", "close": 23.296271832, "volume": 155.0}, {"date": "2005-05-03", "close": 23.296271832, "volume": 9.0}, {"date": "2005-05-04", "close": 25.88474648, "volume": 251.0}, {"date": "2005-05-05", "close": 25.88474648, "volume": 174.0}, {"date": "2005-05-06", "close": 25.88474648, "volume": 109.0}, {"date": "2005-05-10", "close": 25.88474648, "volume": 19.0}, {"date": "2005-05-11", "close": 25.88474648, "volume": 29.0}, {"date": "2005-05-13", "close": 22.002034508, "volume": 3.0}, {"date": "2005-05-16", "close": 23.296271832, "volume": 4.0}, {"date": "2005-05-17", "close": 22.002034508, "volume": 30.0}, {"date": "2005-05-20", "close": 23.296271832, "volume": 1.0}, {"date": "2005-05-23", "close": 25.88474648, "volume": 21.0}, {"date": "2005-05-24", "close": 25.88474648, "volume": 80.0}, {"date": "2005-05-25", "close": 28.473221128, "volume": 167.0}, {"date": "2005-05-27", "close": 28.473221128, "volume": 102.0}, {"date": "2005-05-30", "close": 28.473221128, "volume": 198.0}, {"date": "2005-06-03", "close": 28.473221128, "volume": 2.0}, {"date": "2005-06-06", "close": 28.473221128, "volume": 20.0}, {"date": "2005-06-07", "close": 29.767458452, "volume": 5.0}, {"date": "2005-06-14", "close": 31.061695776, "volume": 293.0}, {"date": "2005-06-15", "close": 28.473221128, "volume": 39.0}, {"date": "2005-06-16", "close": 31.061695776, "volume": 19.0}, {"date": "2005-06-17", "close": 31.061695776, "volume": 86.0}, {"date": "2005-06-20", "close": 33.650170424, "volume": 94.0}, {"date": "2005-06-21", "close": 27.178983804, "volume": 101.0}, {"date": "2005-06-24", "close": 32.3559331, "volume": 65.0}, {"date": "2005-06-27", "close": 32.3559331, "volume": 20.0}, {"date": "2005-06-28", "close": 34.944407748, "volume": 26.0}, {"date": "2005-06-29", "close": 33.650170424, "volume": 236.0}, {"date": "2005-06-30", "close": 33.650170424, "volume": 5.0}, {"date": "2005-07-11", "close": 36.238645072, "volume": 72.0}, {"date": "2005-07-13", "close": 34.944407748, "volume": 55.0}, {"date": "2005-07-15", "close": 32.3559331, "volume": 162.0}, {"date": "2005-07-18", "close": 31.061695776, "volume": 80.0}, {"date": "2005-07-20", "close": 24.590509156, "volume": 2.0}, {"date": "2005-08-02", "close": 27.178983804, "volume": 5.0}, {"date": "2005-08-03", "close": 27.178983804, "volume": 2.0}, {"date": "2005-08-16", "close": 27.178983804, "volume": 3.0}, {"date": "2005-08-18", "close": 25.88474648, "volume": 3.0}, {"date": "2005-08-19", "close": 25.88474648, "volume": 1.0}, {"date": "2005-08-25", "close": 25.88474648, "volume": 4.0}, {"date": "2005-08-30", "close": 24.590509156, "volume": 13.0}, {"date": "2005-09-09", "close": 25.88474648, "volume": 9.0}, {"date": "2005-09-13", "close": 24.590509156, "volume": 9.0}, {"date": "2005-09-14", "close": 24.590509156, "volume": 146.0}, {"date": "2005-09-19", "close": 22.002034508, "volume": 1.0}, {"date": "2005-09-20", "close": 22.002034508, "volume": 7.0}, {"date": "2005-09-27", "close": 31.061695776, "volume": 164.0}, {"date": "2005-09-28", "close": 38.82711972, "volume": 121.0}, {"date": "2005-09-29", "close": 51.76949296, "volume": 348.0}, {"date": "2005-09-30", "close": 46.592543664, "volume": 225.0}, {"date": "2005-10-04", "close": 51.76949296, "volume": 77.0}, {"date": "2005-10-07", "close": 51.76949296, "volume": 12.0}, {"date": "2005-10-10", "close": 51.76949296, "volume": 18.0}, {"date": "2005-10-11", "close": 56.946442256, "volume": 39.0}, {"date": "2005-10-12", "close": 51.76949296, "volume": 857.0}, {"date": "2005-10-14", "close": 51.76949296, "volume": 25.0}, {"date": "2005-10-17", "close": 45.29830634, "volume": 317.0}, {"date": "2005-10-19", "close": 51.76949296, "volume": 100.0}, {"date": "2005-10-20", "close": 45.29830634, "volume": 166.0}, {"date": "2005-10-21", "close": 41.415594368, "volume": 232.0}, {"date": "2005-10-25", "close": 38.82711972, "volume": 102.0}, {"date": "2005-10-26", "close": 27.178983804, "volume": 43.0}, {"date": "2005-10-28", "close": 32.3559331, "volume": 2.0}, {"date": "2005-11-03", "close": 41.16644788, "volume": 71.0}, {"date": "2005-11-04", "close": 51.90552124, "volume": 69.0}, {"date": "2005-11-07", "close": 41.16644788, "volume": 2.0}, {"date": "2005-11-14", "close": 44.746139, "volume": 98.0}, {"date": "2005-11-16", "close": 44.746139, "volume": 28.0}, {"date": "2005-11-17", "close": 44.746139, "volume": 114.0}, {"date": "2005-11-21", "close": 50.11567568, "volume": 316.0}, {"date": "2005-11-22", "close": 51.90552124, "volume": 39.0}, {"date": "2005-11-23", "close": 39.37660232, "volume": 151.0}, {"date": "2005-11-25", "close": 41.16644788, "volume": 11.0}, {"date": "2005-12-01", "close": 44.746139, "volume": 126.0}, {"date": "2005-12-02", "close": 44.746139, "volume": 276.0}, {"date": "2005-12-05", "close": 42.95629344, "volume": 873.0}, {"date": "2005-12-06", "close": 44.746139, "volume": 56.0}, {"date": "2005-12-07", "close": 46.53598456, "volume": 100.0}, {"date": "2005-12-08", "close": 48.32583012, "volume": 65.0}, {"date": "2005-12-09", "close": 41.16644788, "volume": 46.0}, {"date": "2005-12-12", "close": 41.16644788, "volume": 186.0}, {"date": "2005-12-13", "close": 41.16644788, "volume": 223.0}, {"date": "2005-12-14", "close": 41.16644788, "volume": 113.0}, {"date": "2005-12-19", "close": 46.53598456, "volume": 42.0}, {"date": "2005-12-20", "close": 50.11567568, "volume": 217.0}, {"date": "2005-12-21", "close": 53.6953668, "volume": 60.0}, {"date": "2005-12-22", "close": 53.6953668, "volume": 112.0}, {"date": "2005-12-23", "close": 51.90552124, "volume": 233.0}, {"date": "2005-12-28", "close": 50.11567568, "volume": 22.0}, {"date": "2005-12-30", "close": 53.6953668, "volume": 30.0}, {"date": "2006-01-03", "close": 57.27505792, "volume": 601.0}, {"date": "2006-01-04", "close": 64.43444016, "volume": 573.0}, {"date": "2006-01-05", "close": 69.80397684, "volume": 475.0}, {"date": "2006-01-06", "close": 71.5938224, "volume": 1096.0}, {"date": "2006-01-09", "close": 69.80397684, "volume": 221.0}, {"date": "2006-01-10", "close": 68.01413128, "volume": 384.0}, {"date": "2006-01-11", "close": 62.6445946, "volume": 94.0}, {"date": "2006-01-12", "close": 69.80397684, "volume": 17.0}, {"date": "2006-01-16", "close": 69.80397684, "volume": 8.0}, {"date": "2006-01-17", "close": 60.85474904, "volume": 879.0}, {"date": "2006-01-18", "close": 60.85474904, "volume": 38.0}, {"date": "2006-01-19", "close": 62.6445946, "volume": 263.0}, {"date": "2006-01-20", "close": 55.48521236, "volume": 680.0}, {"date": "2006-01-23", "close": 53.6953668, "volume": 372.0}, {"date": "2006-01-24", "close": 53.6953668, "volume": 31.0}, {"date": "2006-01-30", "close": 53.6953668, "volume": 112.0}, {"date": "2006-01-31", "close": 59.06490348, "volume": 151.0}, {"date": "2006-02-01", "close": 53.6953668, "volume": 146.0}, {"date": "2006-02-03", "close": 51.90552124, "volume": 367.0}, {"date": "2006-02-06", "close": 53.6953668, "volume": 1069.0}, {"date": "2006-02-08", "close": 53.6953668, "volume": 242.0}, {"date": "2006-02-09", "close": 51.90552124, "volume": 1.0}, {"date": "2006-02-10", "close": 51.90552124, "volume": 2.0}, {"date": "2006-02-13", "close": 51.90552124, "volume": 134.0}, {"date": "2006-02-17", "close": 53.6953668, "volume": 151.0}, {"date": "2006-02-20", "close": 53.6953668, "volume": 91.0}, {"date": "2006-02-22", "close": 62.6445946, "volume": 130.0}, {"date": "2006-02-23", "close": 59.06490348, "volume": 112.0}, {"date": "2006-02-24", "close": 62.6445946, "volume": 436.0}, {"date": "2006-02-27", "close": 62.6445946, "volume": 8.0}, {"date": "2006-02-28", "close": 60.85474904, "volume": 229.0}, {"date": "2006-03-06", "close": 55.48521236, "volume": 9.0}, {"date": "2006-03-07", "close": 57.27505792, "volume": 37.0}, {"date": "2006-03-08", "close": 51.90552124, "volume": 542.0}, {"date": "2006-03-09", "close": 55.48521236, "volume": 14.0}, {"date": "2006-03-10", "close": 55.48521236, "volume": 43.0}, {"date": "2006-03-13", "close": 55.48521236, "volume": 24.0}, {"date": "2006-03-14", "close": 51.90552124, "volume": 32.0}, {"date": "2006-03-15", "close": 50.11567568, "volume": 447.0}, {"date": "2006-03-24", "close": 51.90552124, "volume": 113.0}, {"date": "2006-03-27", "close": 48.32583012, "volume": 279.0}, {"date": "2006-03-28", "close": 48.32583012, "volume": 1.0}, {"date": "2006-03-29", "close": 46.53598456, "volume": 5.0}, {"date": "2006-04-03", "close": 41.16644788, "volume": 1.0}, {"date": "2006-04-04", "close": 41.16644788, "volume": 244.0}, {"date": "2006-04-05", "close": 42.95629344, "volume": 202.0}, {"date": "2006-04-07", "close": 41.16644788, "volume": 512.0}, {"date": "2006-04-10", "close": 46.53598456, "volume": 16.0}, {"date": "2006-04-11", "close": 46.53598456, "volume": 11.0}, {"date": "2006-04-12", "close": 44.746139, "volume": 196.0}, {"date": "2006-04-13", "close": 44.746139, "volume": 1.0}, {"date": "2006-04-18", "close": 46.53598456, "volume": 14.0}, {"date": "2006-04-21", "close": 39.37660232, "volume": 30.0}, {"date": "2006-04-26", "close": 44.746139, "volume": 140.0}, {"date": "2006-05-02", "close": 44.746139, "volume": 293.0}, {"date": "2006-05-11", "close": 41.16644788, "volume": 33.0}, {"date": "2006-05-15", "close": 42.95629344, "volume": 228.0}, {"date": "2006-05-17", "close": 41.16644788, "volume": 95.0}, {"date": "2006-05-18", "close": 41.16644788, "volume": 251.0}, {"date": "2006-05-23", "close": 46.53598456, "volume": 112.0}, {"date": "2006-05-24", "close": 39.37660232, "volume": 5.0}, {"date": "2006-05-26", "close": 44.746139, "volume": 168.0}, {"date": "2006-05-30", "close": 42.95629344, "volume": 10.0}, {"date": "2006-06-02", "close": 41.16644788, "volume": 151.0}, {"date": "2006-06-05", "close": 39.37660232, "volume": 315.0}, {"date": "2006-06-08", "close": 32.21722008, "volume": 782.0}, {"date": "2006-06-14", "close": 32.21722008, "volume": 192.0}, {"date": "2006-06-16", "close": 35.7969112, "volume": 368.0}, {"date": "2006-06-19", "close": 35.7969112, "volume": 449.0}, {"date": "2006-06-20", "close": 35.7969112, "volume": 161.0}, {"date": "2006-06-22", "close": 32.21722008, "volume": 32.0}, {"date": "2006-06-23", "close": 35.7969112, "volume": 127.0}, {"date": "2006-06-27", "close": 34.00706564, "volume": 431.0}, {"date": "2006-06-28", "close": 37.58675676, "volume": 324.0}, {"date": "2006-06-29", "close": 35.7969112, "volume": 21.0}, {"date": "2006-06-30", "close": 35.7969112, "volume": 179.0}, {"date": "2006-07-04", "close": 35.7969112, "volume": 11.0}, {"date": "2006-07-17", "close": 35.7969112, "volume": 2.0}, {"date": "2006-07-19", "close": 35.7969112, "volume": 168.0}, {"date": "2006-07-21", "close": 42.95629344, "volume": 739.0}, {"date": "2006-07-24", "close": 41.16644788, "volume": 485.0}, {"date": "2006-07-25", "close": 39.37660232, "volume": 1118.0}, {"date": "2006-07-26", "close": 35.7969112, "volume": 605.0}, {"date": "2006-07-27", "close": 39.37660232, "volume": 223.0}, {"date": "2006-07-28", "close": 39.37660232, "volume": 559.0}, {"date": "2006-07-31", "close": 41.16644788, "volume": 134.0}, {"date": "2006-08-01", "close": 39.37660232, "volume": 190.0}, {"date": "2006-08-02", "close": 39.37660232, "volume": 969.0}, {"date": "2006-08-04", "close": 39.37660232, "volume": 223.0}, {"date": "2006-08-10", "close": 39.37660232, "volume": 386.0}, {"date": "2006-08-17", "close": 39.37660232, "volume": 5.0}, {"date": "2006-08-18", "close": 41.16644788, "volume": 12.0}, {"date": "2006-08-21", "close": 39.37660232, "volume": 34.0}, {"date": "2006-08-25", "close": 39.37660232, "volume": 313.0}, {"date": "2006-08-28", "close": 37.58675676, "volume": 117.0}, {"date": "2006-08-30", "close": 39.37660232, "volume": 95.0}, {"date": "2006-09-01", "close": 46.53598456, "volume": 40.0}, {"date": "2006-09-05", "close": 41.16644788, "volume": 64.0}, {"date": "2006-09-08", "close": 46.53598456, "volume": 29.0}, {"date": "2006-09-12", "close": 41.16644788, "volume": 11.0}, {"date": "2006-09-13", "close": 41.16644788, "volume": 7.0}, {"date": "2006-09-22", "close": 37.58675676, "volume": 160.0}, {"date": "2006-09-29", "close": 39.37660232, "volume": 56.0}, {"date": "2006-10-12", "close": 39.378477474, "volume": 267.0}, {"date": "2006-10-13", "close": 37.50331188, "volume": 9.0}, {"date": "2006-10-16", "close": 39.378477474, "volume": 328.0}, {"date": "2006-10-18", "close": 39.378477474, "volume": 780.0}, {"date": "2006-10-20", "close": 43.128808662, "volume": 53.0}, {"date": "2006-10-26", "close": 41.253643068, "volume": 72.0}, {"date": "2006-10-27", "close": 45.003974256, "volume": 160.0}, {"date": "2006-10-30", "close": 43.128808662, "volume": 142.0}, {"date": "2006-10-31", "close": 45.003974256, "volume": 14.0}, {"date": "2006-11-01", "close": 45.003974256, "volume": 40.0}, {"date": "2006-11-06", "close": 43.128808662, "volume": 11.0}, {"date": "2006-11-07", "close": 46.87913985, "volume": 53.0}, {"date": "2006-11-09", "close": 46.87913985, "volume": 120.0}, {"date": "2006-11-13", "close": 46.87913985, "volume": 42.0}, {"date": "2006-11-15", "close": 46.87913985, "volume": 11.0}, {"date": "2006-11-16", "close": 46.87913985, "volume": 175.0}, {"date": "2006-11-17", "close": 45.003974256, "volume": 267.0}, {"date": "2006-11-20", "close": 46.87913985, "volume": 180.0}, {"date": "2006-11-21", "close": 48.754305444, "volume": 555.0}, {"date": "2006-11-22", "close": 50.629471038, "volume": 467.0}, {"date": "2006-11-23", "close": 48.754305444, "volume": 517.0}, {"date": "2006-11-24", "close": 50.629471038, "volume": 253.0}, {"date": "2006-11-27", "close": 50.629471038, "volume": 526.0}, {"date": "2006-11-28", "close": 60.005299008, "volume": 552.0}, {"date": "2006-11-29", "close": 58.130133414, "volume": 899.0}, {"date": "2006-12-01", "close": 60.005299008, "volume": 91.0}, {"date": "2006-12-04", "close": 63.755630196, "volume": 247.0}, {"date": "2006-12-05", "close": 61.880464602, "volume": 187.0}, {"date": "2006-12-06", "close": 52.504636632, "volume": 215.0}, {"date": "2006-12-07", "close": 52.504636632, "volume": 129.0}, {"date": "2006-12-11", "close": 58.130133414, "volume": 43.0}, {"date": "2006-12-12", "close": 52.504636632, "volume": 240.0}, {"date": "2006-12-13", "close": 56.25496782, "volume": 363.0}, {"date": "2006-12-14", "close": 58.130133414, "volume": 604.0}, {"date": "2006-12-19", "close": 60.005299008, "volume": 588.0}, {"date": "2006-12-20", "close": 60.005299008, "volume": 2760.0}, {"date": "2006-12-21", "close": 61.880464602, "volume": 1020.0}, {"date": "2006-12-22", "close": 61.880464602, "volume": 107.0}, {"date": "2006-12-27", "close": 76.881789354, "volume": 1583.0}, {"date": "2006-12-28", "close": 69.381126978, "volume": 896.0}, {"date": "2006-12-29", "close": 69.381126978, "volume": 96.0}, {"date": "2007-01-02", "close": 67.505961384, "volume": 401.0}, {"date": "2007-01-03", "close": 63.755630196, "volume": 89.0}, {"date": "2007-01-04", "close": 73.131458166, "volume": 85.0}, {"date": "2007-01-05", "close": 73.131458166, "volume": 102.0}, {"date": "2007-01-08", "close": 80.632120542, "volume": 653.0}, {"date": "2007-01-09", "close": 78.756954948, "volume": 400.0}, {"date": "2007-01-10", "close": 76.881789354, "volume": 277.0}, {"date": "2007-01-11", "close": 75.00662376, "volume": 251.0}, {"date": "2007-01-12", "close": 73.131458166, "volume": 812.0}, {"date": "2007-01-15", "close": 75.00662376, "volume": 785.0}, {"date": "2007-01-16", "close": 84.38245173, "volume": 2153.0}, {"date": "2007-01-17", "close": 110.634770046, "volume": 2833.0}, {"date": "2007-01-18", "close": 99.383776482, "volume": 3073.0}, {"date": "2007-01-19", "close": 99.383776482, "volume": 599.0}, {"date": "2007-01-22", "close": 95.633445294, "volume": 1661.0}, {"date": "2007-01-23", "close": 105.009273264, "volume": 1003.0}, {"date": "2007-01-24", "close": 103.13410767, "volume": 1237.0}, {"date": "2007-01-25", "close": 106.884438858, "volume": 1935.0}, {"date": "2007-01-29", "close": 108.759604452, "volume": 641.0}, {"date": "2007-01-30", "close": 108.759604452, "volume": 582.0}, {"date": "2007-01-31", "close": 108.759604452, "volume": 906.0}, {"date": "2007-02-01", "close": 105.009273264, "volume": 45.0}, {"date": "2007-02-02", "close": 105.009273264, "volume": 712.0}, {"date": "2007-02-05", "close": 106.884438858, "volume": 598.0}, {"date": "2007-02-06", "close": 105.009273264, "volume": 706.0}, {"date": "2007-02-07", "close": 106.884438858, "volume": 495.0}, {"date": "2007-02-08", "close": 103.13410767, "volume": 294.0}, {"date": "2007-02-09", "close": 105.009273264, "volume": 272.0}, {"date": "2007-02-12", "close": 127.511260392, "volume": 6283.0}, {"date": "2007-02-13", "close": 121.88576361, "volume": 2407.0}, {"date": "2007-02-14", "close": 121.88576361, "volume": 901.0}, {"date": "2007-02-15", "close": 120.010598016, "volume": 1657.0}, {"date": "2007-02-16", "close": 125.636094798, "volume": 925.0}, {"date": "2007-02-19", "close": 123.760929204, "volume": 727.0}, {"date": "2007-02-20", "close": 125.636094798, "volume": 907.0}, {"date": "2007-02-21", "close": 125.636094798, "volume": 315.0}, {"date": "2007-02-22", "close": 123.760929204, "volume": 566.0}, {"date": "2007-02-23", "close": 123.760929204, "volume": 719.0}, {"date": "2007-02-26", "close": 118.135432422, "volume": 256.0}, {"date": "2007-02-27", "close": 118.135432422, "volume": 531.0}, {"date": "2007-02-28", "close": 116.260266828, "volume": 1080.0}, {"date": "2007-03-01", "close": 120.010598016, "volume": 345.0}, {"date": "2007-03-02", "close": 114.385101234, "volume": 210.0}, {"date": "2007-03-05", "close": 105.009273264, "volume": 711.0}, {"date": "2007-03-06", "close": 90.007948512, "volume": 133.0}, {"date": "2007-03-07", "close": 110.634770046, "volume": 597.0}, {"date": "2007-03-08", "close": 108.759604452, "volume": 80.0}, {"date": "2007-03-09", "close": 106.884438858, "volume": 242.0}, {"date": "2007-03-12", "close": 108.759604452, "volume": 45.0}, {"date": "2007-03-13", "close": 106.884438858, "volume": 143.0}, {"date": "2007-03-14", "close": 103.13410767, "volume": 138.0}, {"date": "2007-03-15", "close": 106.884438858, "volume": 37.0}, {"date": "2007-03-16", "close": 103.13410767, "volume": 83.0}, {"date": "2007-03-19", "close": 103.13410767, "volume": 20.0}, {"date": "2007-03-20", "close": 93.7582797, "volume": 394.0}, {"date": "2007-03-21", "close": 91.883114106, "volume": 353.0}, {"date": "2007-03-22", "close": 99.383776482, "volume": 80.0}, {"date": "2007-03-23", "close": 99.383776482, "volume": 59.0}, {"date": "2007-03-26", "close": 91.883114106, "volume": 375.0}, {"date": "2007-03-27", "close": 93.7582797, "volume": 233.0}, {"date": "2007-03-28", "close": 103.13410767, "volume": 271.0}, {"date": "2007-03-29", "close": 101.258942076, "volume": 180.0}, {"date": "2007-03-30", "close": 95.633445294, "volume": 319.0}, {"date": "2007-04-02", "close": 95.633445294, "volume": 240.0}, {"date": "2007-04-03", "close": 101.258942076, "volume": 84.0}, {"date": "2007-04-04", "close": 101.258942076, "volume": 64.0}, {"date": "2007-04-05", "close": 97.508610888, "volume": 63.0}, {"date": "2007-04-10", "close": 103.13410767, "volume": 142.0}, {"date": "2007-04-11", "close": 103.13410767, "volume": 71.0}, {"date": "2007-04-12", "close": 112.50993564, "volume": 290.0}, {"date": "2007-04-13", "close": 118.135432422, "volume": 341.0}, {"date": "2007-04-16", "close": 108.759604452, "volume": 457.0}, {"date": "2007-04-17", "close": 105.009273264, "volume": 142.0}, {"date": "2007-04-18", "close": 116.260266828, "volume": 149.0}, {"date": "2007-04-19", "close": 116.260266828, "volume": 11.0}, {"date": "2007-04-20", "close": 110.634770046, "volume": 53.0}, {"date": "2007-04-23", "close": 110.634770046, "volume": 67.0}, {"date": "2007-04-24", "close": 106.884438858, "volume": 4.0}, {"date": "2007-04-26", "close": 106.884438858, "volume": 53.0}, {"date": "2007-04-27", "close": 106.884438858, "volume": 824.0}, {"date": "2007-04-30", "close": 106.884438858, "volume": 133.0}, {"date": "2007-05-01", "close": 106.884438858, "volume": 8.0}, {"date": "2007-05-02", "close": 121.88576361, "volume": 299.0}, {"date": "2007-05-03", "close": 118.135432422, "volume": 177.0}, {"date": "2007-05-04", "close": 118.135432422, "volume": 358.0}, {"date": "2007-05-07", "close": 121.88576361, "volume": 149.0}, {"date": "2007-05-08", "close": 120.010598016, "volume": 213.0}, {"date": "2007-05-09", "close": 116.260266828, "volume": 63.0}, {"date": "2007-05-10", "close": 116.260266828, "volume": 203.0}, {"date": "2007-05-11", "close": 116.260266828, "volume": 79.0}, {"date": "2007-05-14", "close": 116.260266828, "volume": 258.0}, {"date": "2007-05-15", "close": 120.010598016, "volume": 212.0}, {"date": "2007-05-16", "close": 125.636094798, "volume": 327.0}, {"date": "2007-05-17", "close": 135.011922768, "volume": 1083.0}, {"date": "2007-05-18", "close": 135.011922768, "volume": 210.0}, {"date": "2007-05-21", "close": 125.636094798, "volume": 11.0}, {"date": "2007-05-22", "close": 125.636094798, "volume": 47.0}, {"date": "2007-05-23", "close": 127.511260392, "volume": 27.0}, {"date": "2007-05-24", "close": 125.636094798, "volume": 83.0}, {"date": "2007-05-25", "close": 123.760929204, "volume": 92.0}, {"date": "2007-05-28", "close": 131.26159158, "volume": 137.0}, {"date": "2007-05-29", "close": 131.26159158, "volume": 4.0}, {"date": "2007-05-30", "close": 121.88576361, "volume": 676.0}, {"date": "2007-05-31", "close": 127.511260392, "volume": 142.0}, {"date": "2007-06-01", "close": 131.26159158, "volume": 149.0}, {"date": "2007-06-04", "close": 138.762253956, "volume": 249.0}, {"date": "2007-06-05", "close": 178.14073143, "volume": 488.0}, {"date": "2007-06-06", "close": 161.264241084, "volume": 347.0}, {"date": "2007-06-07", "close": 159.38907549, "volume": 269.0}, {"date": "2007-06-08", "close": 148.138081926, "volume": 287.0}, {"date": "2007-06-12", "close": 157.513909896, "volume": 240.0}, {"date": "2007-06-13", "close": 166.889737866, "volume": 94.0}, {"date": "2007-06-14", "close": 166.889737866, "volume": 483.0}, {"date": "2007-06-15", "close": 166.889737866, "volume": 203.0}, {"date": "2007-06-18", "close": 168.76490346, "volume": 226.0}, {"date": "2007-06-19", "close": 187.5165594, "volume": 422.0}, {"date": "2007-06-20", "close": 181.891062618, "volume": 378.0}, {"date": "2007-06-21", "close": 187.5165594, "volume": 81.0}, {"date": "2007-06-22", "close": 178.14073143, "volume": 341.0}, {"date": "2007-06-25", "close": 185.641393806, "volume": 147.0}, {"date": "2007-06-26", "close": 168.76490346, "volume": 134.0}, {"date": "2007-06-27", "close": 168.76490346, "volume": 11.0}, {"date": "2007-06-28", "close": 172.515234648, "volume": 237.0}, {"date": "2007-06-29", "close": 168.76490346, "volume": 195.0}, {"date": "2007-07-02", "close": 168.76490346, "volume": 374.0}, {"date": "2007-07-03", "close": 168.76490346, "volume": 283.0}, {"date": "2007-07-04", "close": 162.157474828, "volume": 2401.0}, {"date": "2007-07-05", "close": 150.435247732, "volume": 407.0}, {"date": "2007-07-06", "close": 160.203770312, "volume": 24.0}, {"date": "2007-07-09", "close": 168.018588376, "volume": 121.0}, {"date": "2007-07-10", "close": 171.925997408, "volume": 76.0}, {"date": "2007-07-11", "close": 185.60192902, "volume": 125.0}, {"date": "2007-07-12", "close": 166.06488386, "volume": 352.0}, {"date": "2007-07-13", "close": 166.06488386, "volume": 422.0}, {"date": "2007-07-16", "close": 162.157474828, "volume": 77.0}, {"date": "2007-07-17", "close": 160.203770312, "volume": 308.0}, {"date": "2007-07-18", "close": 156.29636128, "volume": 294.0}, {"date": "2007-07-19", "close": 156.29636128, "volume": 783.0}, {"date": "2007-07-20", "close": 156.29636128, "volume": 385.0}, {"date": "2007-07-23", "close": 146.5278387, "volume": 657.0}, {"date": "2007-07-24", "close": 148.481543216, "volume": 158.0}, {"date": "2007-07-26", "close": 148.481543216, "volume": 242.0}, {"date": "2007-07-27", "close": 156.29636128, "volume": 24.0}, {"date": "2007-07-30", "close": 156.29636128, "volume": 327.0}, {"date": "2007-07-31", "close": 158.250065796, "volume": 162.0}, {"date": "2007-08-01", "close": 152.388952248, "volume": 128.0}, {"date": "2007-08-02", "close": 160.203770312, "volume": 137.0}, {"date": "2007-08-03", "close": 162.157474828, "volume": 521.0}, {"date": "2007-08-06", "close": 164.111179344, "volume": 700.0}, {"date": "2007-08-07", "close": 156.29636128, "volume": 1011.0}, {"date": "2007-08-08", "close": 162.157474828, "volume": 533.0}, {"date": "2007-08-09", "close": 164.111179344, "volume": 103.0}, {"date": "2007-08-10", "close": 171.925997408, "volume": 203.0}, {"date": "2007-08-13", "close": 160.203770312, "volume": 260.0}, {"date": "2007-08-14", "close": 162.157474828, "volume": 393.0}, {"date": "2007-08-15", "close": 150.435247732, "volume": 629.0}, {"date": "2007-08-20", "close": 156.29636128, "volume": 2410.0}, {"date": "2007-08-21", "close": 154.342656764, "volume": 528.0}, {"date": "2007-08-22", "close": 146.5278387, "volume": 253.0}, {"date": "2007-08-23", "close": 154.342656764, "volume": 141.0}, {"date": "2007-08-24", "close": 150.435247732, "volume": 376.0}, {"date": "2007-08-27", "close": 150.435247732, "volume": 159.0}, {"date": "2007-08-28", "close": 150.435247732, "volume": 214.0}, {"date": "2007-08-29", "close": 142.620429668, "volume": 328.0}, {"date": "2007-08-31", "close": 146.5278387, "volume": 424.0}, {"date": "2007-09-03", "close": 146.5278387, "volume": 1140.0}, {"date": "2007-09-04", "close": 140.666725152, "volume": 145.0}, {"date": "2007-09-05", "close": 144.574134184, "volume": 424.0}, {"date": "2007-09-06", "close": 144.574134184, "volume": 228.0}, {"date": "2007-09-07", "close": 144.574134184, "volume": 25.0}, {"date": "2007-09-10", "close": 140.666725152, "volume": 573.0}, {"date": "2007-09-11", "close": 138.713020636, "volume": 55.0}, {"date": "2007-09-12", "close": 132.851907088, "volume": 211.0}, {"date": "2007-09-13", "close": 130.898202572, "volume": 51.0}, {"date": "2007-09-14", "close": 126.99079354, "volume": 367.0}, {"date": "2007-09-17", "close": 126.99079354, "volume": 141.0}, {"date": "2007-09-18", "close": 132.851907088, "volume": 126.0}, {"date": "2007-09-19", "close": 128.944498056, "volume": 157.0}, {"date": "2007-09-20", "close": 109.407452896, "volume": 233.0}, {"date": "2007-09-21", "close": 121.129679992, "volume": 264.0}, {"date": "2007-09-24", "close": 125.037089024, "volume": 378.0}, {"date": "2007-09-25", "close": 121.129679992, "volume": 40.0}, {"date": "2007-09-27", "close": 107.45374838, "volume": 378.0}, {"date": "2007-09-28", "close": 107.45374838, "volume": 211.0}, {"date": "2007-10-01", "close": 115.268566444, "volume": 260.0}, {"date": "2007-10-02", "close": 115.268566444, "volume": 413.0}, {"date": "2007-10-03", "close": 126.99079354, "volume": 453.0}, {"date": "2007-10-05", "close": 126.99079354, "volume": 547.0}, {"date": "2007-10-08", "close": 126.99079354, "volume": 55.0}, {"date": "2007-10-09", "close": 125.037089024, "volume": 318.0}, {"date": "2007-10-10", "close": 132.851907088, "volume": 307.0}, {"date": "2007-10-11", "close": 126.99079354, "volume": 166.0}, {"date": "2007-10-12", "close": 128.944498056, "volume": 56.0}, {"date": "2007-10-15", "close": 128.944498056, "volume": 46.0}, {"date": "2007-10-16", "close": 130.898202572, "volume": 97.0}, {"date": "2007-10-17", "close": 132.851907088, "volume": 346.0}, {"date": "2007-10-18", "close": 132.851907088, "volume": 82.0}, {"date": "2007-10-19", "close": 128.944498056, "volume": 160.0}, {"date": "2007-10-22", "close": 126.99079354, "volume": 341.0}, {"date": "2007-10-23", "close": 138.713020636, "volume": 512.0}, {"date": "2007-10-24", "close": 144.574134184, "volume": 765.0}, {"date": "2007-10-25", "close": 136.75931612, "volume": 119.0}, {"date": "2007-10-26", "close": 140.666725152, "volume": 270.0}, {"date": "2007-10-29", "close": 128.944498056, "volume": 222.0}, {"date": "2007-10-30", "close": 128.944498056, "volume": 44.0}, {"date": "2007-10-31", "close": 126.99079354, "volume": 205.0}, {"date": "2007-11-01", "close": 121.129679992, "volume": 370.0}, {"date": "2007-11-02", "close": 119.175975476, "volume": 205.0}, {"date": "2007-11-05", "close": 125.037089024, "volume": 41.0}, {"date": "2007-11-07", "close": 119.175975476, "volume": 101.0}, {"date": "2007-11-08", "close": 117.22227096, "volume": 279.0}, {"date": "2007-11-09", "close": 115.268566444, "volume": 333.0}, {"date": "2007-11-12", "close": 113.314861928, "volume": 149.0}, {"date": "2007-11-13", "close": 117.22227096, "volume": 287.0}, {"date": "2007-11-14", "close": 113.314861928, "volume": 143.0}, {"date": "2007-11-15", "close": 113.314861928, "volume": 23.0}, {"date": "2007-11-16", "close": 117.22227096, "volume": 137.0}, {"date": "2007-11-19", "close": 117.22227096, "volume": 210.0}, {"date": "2007-11-20", "close": 117.22227096, "volume": 4.0}, {"date": "2007-11-21", "close": 117.513065979, "volume": 8.0}, {"date": "2007-11-22", "close": 117.513065979, "volume": 34.0}, {"date": "2007-11-23", "close": 109.546078455, "volume": 99.0}, {"date": "2007-11-26", "close": 109.546078455, "volume": 188.0}, {"date": "2007-11-28", "close": 109.546078455, "volume": 63.0}, {"date": "2007-11-29", "close": 113.529572217, "volume": 35.0}, {"date": "2007-12-04", "close": 109.546078455, "volume": 407.0}, {"date": "2007-12-05", "close": 107.554331574, "volume": 72.0}, {"date": "2007-12-06", "close": 107.554331574, "volume": 12.0}, {"date": "2007-12-10", "close": 109.546078455, "volume": 1017.0}, {"date": "2007-12-11", "close": 109.546078455, "volume": 163.0}, {"date": "2007-12-12", "close": 109.546078455, "volume": 187.0}, {"date": "2007-12-13", "close": 109.546078455, "volume": 50.0}, {"date": "2007-12-17", "close": 105.562584693, "volume": 374.0}, {"date": "2007-12-18", "close": 105.562584693, "volume": 55.0}, {"date": "2007-12-19", "close": 95.603850288, "volume": 322.0}, {"date": "2007-12-20", "close": 99.58734405, "volume": 110.0}, {"date": "2007-12-21", "close": 99.58734405, "volume": 9.0}, {"date": "2007-12-24", "close": 99.58734405, "volume": 80.0}, {"date": "2007-12-28", "close": 99.58734405, "volume": 26.0}, {"date": "2008-01-03", "close": 99.58734405, "volume": 35.0}, {"date": "2008-01-07", "close": 99.58734405, "volume": 28.0}, {"date": "2008-01-08", "close": 89.628609645, "volume": 201.0}, {"date": "2008-01-10", "close": 99.58734405, "volume": 88.0}, {"date": "2008-01-11", "close": 89.628609645, "volume": 236.0}, {"date": "2008-01-14", "close": 89.628609645, "volume": 267.0}, {"date": "2008-01-15", "close": 81.661622121, "volume": 23.0}, {"date": "2008-01-16", "close": 79.66987524, "volume": 1173.0}, {"date": "2008-01-17", "close": 71.702887716, "volume": 42.0}, {"date": "2008-01-21", "close": 71.702887716, "volume": 460.0}, {"date": "2008-01-22", "close": 55.768912668, "volume": 292.0}, {"date": "2008-01-23", "close": 67.719393954, "volume": 539.0}, {"date": "2008-01-24", "close": 73.694634597, "volume": 25.0}, {"date": "2008-01-25", "close": 69.711140835, "volume": 520.0}, {"date": "2008-01-29", "close": 77.678128359, "volume": 149.0}, {"date": "2008-01-30", "close": 75.686381478, "volume": 401.0}, {"date": "2008-01-31", "close": 63.735900192, "volume": 676.0}, {"date": "2008-02-01", "close": 63.735900192, "volume": 690.0}, {"date": "2008-02-04", "close": 63.735900192, "volume": 301.0}, {"date": "2008-02-05", "close": 63.735900192, "volume": 455.0}, {"date": "2008-02-06", "close": 63.735900192, "volume": 102.0}, {"date": "2008-02-07", "close": 63.735900192, "volume": 1.0}, {"date": "2008-02-08", "close": 61.744153311, "volume": 156.0}, {"date": "2008-02-12", "close": 63.735900192, "volume": 220.0}, {"date": "2008-02-13", "close": 59.75240643, "volume": 70.0}, {"date": "2008-02-14", "close": 61.744153311, "volume": 668.0}, {"date": "2008-02-15", "close": 57.760659549, "volume": 1218.0}, {"date": "2008-02-18", "close": 57.760659549, "volume": 66.0}, {"date": "2008-02-19", "close": 57.760659549, "volume": 143.0}, {"date": "2008-02-20", "close": 57.760659549, "volume": 206.0}, {"date": "2008-02-21", "close": 57.760659549, "volume": 153.0}, {"date": "2008-02-22", "close": 57.760659549, "volume": 95.0}, {"date": "2008-02-25", "close": 57.760659549, "volume": 75.0}, {"date": "2008-02-26", "close": 57.760659549, "volume": 89.0}, {"date": "2008-02-27", "close": 59.75240643, "volume": 1549.0}, {"date": "2008-02-28", "close": 57.760659549, "volume": 118.0}, {"date": "2008-03-04", "close": 57.760659549, "volume": 1692.0}, {"date": "2008-03-05", "close": 59.75240643, "volume": 188.0}, {"date": "2008-03-06", "close": 59.75240643, "volume": 27.0}, {"date": "2008-03-07", "close": 59.75240643, "volume": 25.0}, {"date": "2008-03-11", "close": 59.75240643, "volume": 33.0}, {"date": "2008-03-12", "close": 55.768912668, "volume": 151.0}, {"date": "2008-03-13", "close": 59.75240643, "volume": 279.0}, {"date": "2008-03-19", "close": 57.760659549, "volume": 80.0}, {"date": "2008-03-26", "close": 57.760659549, "volume": 781.0}, {"date": "2008-03-27", "close": 57.760659549, "volume": 148.0}, {"date": "2008-03-28", "close": 59.75240643, "volume": 120.0}, {"date": "2008-04-01", "close": 51.785418906, "volume": 251.0}, {"date": "2008-04-03", "close": 29.876203215, "volume": 8045.0}, {"date": "2008-04-04", "close": 35.851443858, "volume": 4233.0}, {"date": "2008-04-07", "close": 29.876203215, "volume": 2275.0}, {"date": "2008-04-08", "close": 31.867950096, "volume": 1175.0}, {"date": "2008-04-09", "close": 29.876203215, "volume": 427.0}, {"date": "2008-04-10", "close": 27.884456334, "volume": 1792.0}, {"date": "2008-04-11", "close": 29.876203215, "volume": 1945.0}, {"date": "2008-04-14", "close": 29.876203215, "volume": 216.0}, {"date": "2008-04-15", "close": 33.859696977, "volume": 120.0}, {"date": "2008-04-16", "close": 31.867950096, "volume": 1076.0}, {"date": "2008-04-17", "close": 29.876203215, "volume": 1694.0}, {"date": "2008-04-18", "close": 29.876203215, "volume": 616.0}, {"date": "2008-04-21", "close": 35.851443858, "volume": 805.0}, {"date": "2008-04-22", "close": 35.851443858, "volume": 8331.0}, {"date": "2008-04-23", "close": 39.83493762, "volume": 398.0}, {"date": "2008-04-24", "close": 35.851443858, "volume": 344.0}, {"date": "2008-04-28", "close": 39.83493762, "volume": 326.0}, {"date": "2008-04-30", "close": 35.851443858, "volume": 452.0}, {"date": "2008-05-01", "close": 37.843190739, "volume": 35.0}, {"date": "2008-05-02", "close": 29.876203215, "volume": 2281.0}, {"date": "2008-05-05", "close": 39.83493762, "volume": 23141.0}, {"date": "2008-05-06", "close": 35.851443858, "volume": 23979.0}, {"date": "2008-05-07", "close": 37.843190739, "volume": 8297.0}, {"date": "2008-05-08", "close": 33.859696977, "volume": 2835.0}, {"date": "2008-05-09", "close": 35.851443858, "volume": 2401.0}, {"date": "2008-05-12", "close": 33.859696977, "volume": 812.0}, {"date": "2008-05-13", "close": 33.859696977, "volume": 2331.0}, {"date": "2008-05-14", "close": 33.859696977, "volume": 816.0}, {"date": "2008-05-16", "close": 37.843190739, "volume": 13696.0}, {"date": "2008-05-19", "close": 35.851443858, "volume": 4328.0}, {"date": "2008-05-20", "close": 41.826684501, "volume": 4797.0}, {"date": "2008-05-21", "close": 49.793672025, "volume": 5688.0}, {"date": "2008-05-22", "close": 45.810178263, "volume": 1539.0}, {"date": "2008-05-23", "close": 41.826684501, "volume": 1523.0}, {"date": "2008-05-26", "close": 45.810178263, "volume": 957.0}, {"date": "2008-05-27", "close": 45.810178263, "volume": 304.0}, {"date": "2008-05-28", "close": 45.810178263, "volume": 359.0}, {"date": "2008-05-29", "close": 47.801925144, "volume": 13.0}, {"date": "2008-05-30", "close": 45.810178263, "volume": 362.0}, {"date": "2008-06-02", "close": 41.826684501, "volume": 161.0}, {"date": "2008-06-03", "close": 41.826684501, "volume": 65.0}, {"date": "2008-06-04", "close": 39.83493762, "volume": 320.0}, {"date": "2008-06-05", "close": 39.83493762, "volume": 158.0}, {"date": "2008-06-06", "close": 39.83493762, "volume": 292.0}, {"date": "2008-06-10", "close": 37.843190739, "volume": 1039.0}, {"date": "2008-06-11", "close": 35.851443858, "volume": 55.0}, {"date": "2008-06-12", "close": 37.843190739, "volume": 301.0}, {"date": "2008-06-13", "close": 33.859696977, "volume": 397.0}, {"date": "2008-06-17", "close": 31.867950096, "volume": 183.0}, {"date": "2008-06-18", "close": 31.867950096, "volume": 499.0}, {"date": "2008-06-19", "close": 31.867950096, "volume": 462.0}, {"date": "2008-06-23", "close": 33.859696977, "volume": 471.0}, {"date": "2008-06-25", "close": 29.876203215, "volume": 411.0}, {"date": "2008-06-26", "close": 31.867950096, "volume": 264.0}, {"date": "2008-06-27", "close": 29.876203215, "volume": 1276.0}, {"date": "2008-06-30", "close": 33.859696977, "volume": 2098.0}, {"date": "2008-07-01", "close": 29.876203215, "volume": 20.0}, {"date": "2008-07-02", "close": 29.876203215, "volume": 222.0}, {"date": "2008-07-03", "close": 29.876203215, "volume": 35.0}, {"date": "2008-07-04", "close": 29.876203215, "volume": 522.0}, {"date": "2008-07-07", "close": 29.876203215, "volume": 100.0}, {"date": "2008-07-08", "close": 29.876203215, "volume": 68.0}, {"date": "2008-07-09", "close": 29.876203215, "volume": 83.0}, {"date": "2008-07-11", "close": 27.884456334, "volume": 168.0}, {"date": "2008-07-16", "close": 27.884456334, "volume": 280.0}, {"date": "2008-07-17", "close": 25.892709453, "volume": 24.0}, {"date": "2008-07-18", "close": 25.892709453, "volume": 699.0}, {"date": "2008-07-21", "close": 25.892709453, "volume": 53.0}, {"date": "2008-07-23", "close": 25.892709453, "volume": 105.0}, {"date": "2008-07-28", "close": 27.884456334, "volume": 6.0}, {"date": "2008-07-29", "close": 29.876203215, "volume": 13.0}, {"date": "2008-08-04", "close": 23.900962572, "volume": 50.0}, {"date": "2008-08-05", "close": 27.884456334, "volume": 80.0}, {"date": "2008-08-08", "close": 25.892709453, "volume": 120.0}, {"date": "2008-08-11", "close": 25.892709453, "volume": 23.0}, {"date": "2008-08-12", "close": 23.900962572, "volume": 65.0}, {"date": "2008-08-14", "close": 25.892709453, "volume": 27.0}, {"date": "2008-08-20", "close": 25.892709453, "volume": 23.0}, {"date": "2008-08-21", "close": 23.900962572, "volume": 31.0}, {"date": "2008-08-22", "close": 23.900962572, "volume": 88.0}, {"date": "2008-08-25", "close": 23.900962572, "volume": 80.0}, {"date": "2008-08-27", "close": 23.900962572, "volume": 60.0}, {"date": "2008-08-28", "close": 23.900962572, "volume": 113.0}, {"date": "2008-08-29", "close": 27.884456334, "volume": 102.0}, {"date": "2008-09-03", "close": 25.892709453, "volume": 23.0}, {"date": "2008-09-04", "close": 27.884456334, "volume": 26.0}, {"date": "2008-09-05", "close": 27.884456334, "volume": 36.0}, {"date": "2008-09-11", "close": 25.892709453, "volume": 134.0}, {"date": "2008-09-15", "close": 23.900962572, "volume": 156.0}, {"date": "2008-09-16", "close": 19.91746881, "volume": 135.0}, {"date": "2008-09-17", "close": 19.91746881, "volume": 427.0}, {"date": "2008-09-19", "close": 29.876203215, "volume": 502.0}, {"date": "2008-09-22", "close": 31.867950096, "volume": 752.0}, {"date": "2008-09-24", "close": 23.900962572, "volume": 40.0}, {"date": "2008-09-25", "close": 19.91746881, "volume": 427.0}, {"date": "2008-09-26", "close": 25.892709453, "volume": 126.0}, {"date": "2008-09-29", "close": 25.892709453, "volume": 532.0}, {"date": "2008-10-01", "close": 25.892709453, "volume": 260.0}, {"date": "2008-10-02", "close": 21.909215691, "volume": 100.0}, {"date": "2008-10-03", "close": 33.859696977, "volume": 1871.0}, {"date": "2008-10-06", "close": 27.884456334, "volume": 22.0}, {"date": "2008-10-08", "close": 21.909215691, "volume": 2919.0}, {"date": "2008-10-09", "close": 17.925721929, "volume": 768.0}, {"date": "2008-10-10", "close": 17.925721929, "volume": 628.0}, {"date": "2008-10-13", "close": 15.933975048, "volume": 2992.0}, {"date": "2008-10-14", "close": 15.933975048, "volume": 1506.0}, {"date": "2008-10-15", "close": 13.942228167, "volume": 7144.0}, {"date": "2008-10-16", "close": 23.900962572, "volume": 1387.0}, {"date": "2008-10-17", "close": 17.925721929, "volume": 925.0}, {"date": "2008-10-20", "close": 15.933975048, "volume": 1794.0}, {"date": "2008-10-21", "close": 13.942228167, "volume": 801.0}, {"date": "2008-10-22", "close": 13.942228167, "volume": 2701.0}, {"date": "2008-10-23", "close": 13.942228167, "volume": 698.0}, {"date": "2008-10-24", "close": 13.942228167, "volume": 406.0}, {"date": "2008-10-27", "close": 11.950481286, "volume": 947.0}, {"date": "2008-10-28", "close": 9.958734405, "volume": 354.0}, {"date": "2008-10-29", "close": 9.958734405, "volume": 76.0}, {"date": "2008-10-30", "close": 11.950481286, "volume": 54.0}, {"date": "2008-10-31", "close": 9.958734405, "volume": 677.0}, {"date": "2008-11-19", "close": 7.9669876, "volume": 16.0}, {"date": "2008-11-20", "close": 6.97111415, "volume": 417.0}, {"date": "2008-11-21", "close": 6.97111415, "volume": 67.0}, {"date": "2008-11-24", "close": 6.97111415, "volume": 766.0}, {"date": "2008-11-25", "close": 6.97111415, "volume": 72.0}, {"date": "2008-11-27", "close": 11.9504814, "volume": 71.0}, {"date": "2008-12-11", "close": 6.97111415, "volume": 2.0}, {"date": "2008-12-12", "close": 6.97111415, "volume": 482.0}, {"date": "2008-12-15", "close": 7.9669876, "volume": 201.0}, {"date": "2008-12-16", "close": 7.9669876, "volume": 301.0}, {"date": "2008-12-18", "close": 6.97111415, "volume": 14.0}, {"date": "2008-12-22", "close": 6.97111415, "volume": 238.0}, {"date": "2008-12-23", "close": 6.97111415, "volume": 568.0}, {"date": "2009-01-16", "close": 3.9834938, "volume": 75.0}, {"date": "2009-01-28", "close": 3.38596973, "volume": 258.0}, {"date": "2009-02-16", "close": 4.97936725, "volume": 30.0}, {"date": "2009-02-17", "close": 3.9834938, "volume": 231.0}, {"date": "2009-02-20", "close": 3.9834938, "volume": 8.0}, {"date": "2009-02-27", "close": 3.9834938, "volume": 172.0}, {"date": "2009-03-04", "close": 3.9834938, "volume": 322.0}, {"date": "2009-03-10", "close": 3.58514442, "volume": 1004.0}, {"date": "2009-03-30", "close": 2.98762035, "volume": 150.0}, {"date": "2009-04-01", "close": 2.98762035, "volume": 188.0}, {"date": "2009-04-03", "close": 2.39009628, "volume": 459.0}, {"date": "2009-04-06", "close": 1.9917469, "volume": 2996.0}, {"date": "2009-04-07", "close": 2.19092159, "volume": 2510.0}, {"date": "2009-04-08", "close": 1.9917469, "volume": 6.0}, {"date": "2009-04-16", "close": 2.290508935, "volume": 13.0}, {"date": "2009-04-24", "close": 2.489683625, "volume": 176.0}, {"date": "2009-04-27", "close": 2.58927097, "volume": 18.0}, {"date": "2009-05-01", "close": 2.98762035, "volume": 719.0}, {"date": "2009-05-04", "close": 3.58514442, "volume": 1381.0}, {"date": "2009-05-06", "close": 4.18266849, "volume": 29.0}, {"date": "2009-05-07", "close": 4.97936725, "volume": 50.0}, {"date": "2009-05-08", "close": 5.676478665, "volume": 525.0}, {"date": "2009-05-11", "close": 5.676478665, "volume": 1048.0}, {"date": "2009-05-13", "close": 7.17028884, "volume": 591.0}, {"date": "2009-05-15", "close": 2.98762035, "volume": 5309.0}, {"date": "2009-05-18", "close": 3.485557075, "volume": 201.0}, {"date": "2009-05-19", "close": 2.78844566, "volume": 703.0}, {"date": "2009-05-20", "close": 2.78844566, "volume": 2037.0}, {"date": "2009-05-21", "close": 3.58514442, "volume": 4857.0}, {"date": "2009-05-25", "close": 3.18679504, "volume": 1770.0}, {"date": "2009-05-27", "close": 2.98762035, "volume": 1215.0}, {"date": "2009-05-29", "close": 2.58927097, "volume": 473.0}, {"date": "2009-06-01", "close": 3.087207695, "volume": 1514.0}, {"date": "2009-06-02", "close": 2.98762035, "volume": 2761.0}, {"date": "2009-06-03", "close": 3.883906455, "volume": 5543.0}, {"date": "2009-06-05", "close": 3.286382385, "volume": 598.0}, {"date": "2009-06-12", "close": 3.087207695, "volume": 595.0}, {"date": "2009-06-15", "close": 3.087207695, "volume": 1664.0}, {"date": "2009-06-16", "close": 2.78844566, "volume": 15.0}, {"date": "2009-06-17", "close": 2.98762035, "volume": 1917.0}, {"date": "2009-06-18", "close": 2.78844566, "volume": 178.0}, {"date": "2009-06-19", "close": 2.58927097, "volume": 1130.0}, {"date": "2009-06-23", "close": 2.39009628, "volume": 1029.0}, {"date": "2009-06-24", "close": 1.692984865, "volume": 5479.0}, {"date": "2009-06-25", "close": 1.892159555, "volume": 8786.0}, {"date": "2009-06-26", "close": 2.091334245, "volume": 2985.0}, {"date": "2009-06-29", "close": 1.931994493, "volume": 1519.0}, {"date": "2009-06-30", "close": 2.36141576, "volume": 423.0}, {"date": "2009-07-01", "close": 2.36141576, "volume": 490.0}, {"date": "2009-07-03", "close": 2.1467416, "volume": 106.0}, {"date": "2009-07-08", "close": 1.846197776, "volume": 704.0}, {"date": "2009-07-09", "close": 1.846197776, "volume": 943.0}, {"date": "2009-07-10", "close": 1.82473036, "volume": 582.0}, {"date": "2009-07-13", "close": 1.82473036, "volume": 466.0}, {"date": "2009-07-14", "close": 1.846197776, "volume": 9378.0}, {"date": "2009-07-15", "close": 1.93206744, "volume": 9.0}, {"date": "2009-07-16", "close": 1.975002272, "volume": 2416.0}, {"date": "2009-07-17", "close": 2.1467416, "volume": 699.0}, {"date": "2009-07-20", "close": 2.25407868, "volume": 3680.0}, {"date": "2009-07-21", "close": 2.060871936, "volume": 293.0}, {"date": "2009-07-24", "close": 2.03940452, "volume": 2.0}, {"date": "2009-07-28", "close": 2.1467416, "volume": 466.0}, {"date": "2009-07-29", "close": 2.1467416, "volume": 983.0}, {"date": "2009-07-30", "close": 2.46875284, "volume": 932.0}, {"date": "2009-07-31", "close": 2.36141576, "volume": 3292.0}, {"date": "2009-08-03", "close": 2.683427, "volume": 1902.0}, {"date": "2009-08-06", "close": 2.36141576, "volume": 1304.0}, {"date": "2009-08-07", "close": 2.57608992, "volume": 22.0}, {"date": "2009-08-10", "close": 3.00543824, "volume": 2527.0}, {"date": "2009-08-11", "close": 2.79076408, "volume": 6522.0}, {"date": "2009-08-14", "close": 2.57608992, "volume": 252.0}, {"date": "2009-08-20", "close": 2.57608992, "volume": 337.0}, {"date": "2009-08-21", "close": 2.36141576, "volume": 1099.0}, {"date": "2009-08-26", "close": 2.36141576, "volume": 1135.0}, {"date": "2009-08-31", "close": 2.36141576, "volume": 466.0}, {"date": "2009-09-01", "close": 2.36141576, "volume": 877.0}, {"date": "2009-09-02", "close": 2.46875284, "volume": 841.0}, {"date": "2009-09-03", "close": 2.36141576, "volume": 295.0}, {"date": "2009-09-04", "close": 2.36141576, "volume": 255.0}, {"date": "2009-09-07", "close": 3.43478656, "volume": 3769.0}, {"date": "2009-09-08", "close": 3.11277532, "volume": 1133.0}, {"date": "2009-09-09", "close": 4.07880904, "volume": 5139.0}, {"date": "2009-09-10", "close": 4.93750568, "volume": 10534.0}, {"date": "2009-09-11", "close": 5.58152816, "volume": 6400.0}, {"date": "2009-09-14", "close": 4.93750568, "volume": 3012.0}, {"date": "2009-09-15", "close": 5.79620232, "volume": 536.0}, {"date": "2009-09-16", "close": 4.8301686, "volume": 7710.0}, {"date": "2009-09-18", "close": 4.2934832, "volume": 858.0}, {"date": "2009-09-21", "close": 4.18614612, "volume": 1353.0}, {"date": "2009-09-22", "close": 3.54212364, "volume": 3836.0}, {"date": "2009-09-23", "close": 3.43478656, "volume": 5224.0}, {"date": "2009-09-24", "close": 3.86413488, "volume": 1340.0}, {"date": "2009-09-25", "close": 3.2201124, "volume": 3827.0}, {"date": "2009-09-28", "close": 3.00543824, "volume": 1435.0}, {"date": "2009-09-29", "close": 3.2201124, "volume": 319.0}, {"date": "2009-10-02", "close": 3.32744948, "volume": 3579.0}, {"date": "2009-10-05", "close": 4.2934832, "volume": 1859.0}, {"date": "2009-10-06", "close": 4.40082028, "volume": 11233.0}, {"date": "2009-10-07", "close": 5.46321924, "volume": 434.0}, {"date": "2009-10-08", "close": 4.5526827, "volume": 4387.0}, {"date": "2009-10-09", "close": 4.5526827, "volume": 659.0}, {"date": "2009-10-12", "close": 4.5526827, "volume": 247.0}, {"date": "2009-10-13", "close": 4.24917052, "volume": 1712.0}, {"date": "2009-10-14", "close": 3.18687789, "volume": 5521.0}, {"date": "2009-10-15", "close": 3.18687789, "volume": 5.0}, {"date": "2009-10-16", "close": 3.49039007, "volume": 593.0}, {"date": "2009-10-19", "close": 3.49039007, "volume": 560.0}, {"date": "2009-10-20", "close": 3.33863398, "volume": 3544.0}, {"date": "2009-10-21", "close": 3.18687789, "volume": 3434.0}, {"date": "2009-10-22", "close": 3.0351218, "volume": 715.0}, {"date": "2009-10-23", "close": 3.18687789, "volume": 2306.0}, {"date": "2009-10-26", "close": 3.18687789, "volume": 970.0}, {"date": "2009-10-28", "close": 3.33863398, "volume": 894.0}, {"date": "2009-10-29", "close": 3.33863398, "volume": 1758.0}, {"date": "2009-10-30", "close": 4.09741443, "volume": 503.0}, {"date": "2009-11-02", "close": 4.09741443, "volume": 593.0}, {"date": "2009-11-03", "close": 3.64214616, "volume": 1318.0}, {"date": "2009-11-04", "close": 3.64214616, "volume": 791.0}, {"date": "2009-11-06", "close": 3.18687789, "volume": 2116.0}, {"date": "2009-11-09", "close": 3.0351218, "volume": 16965.0}, {"date": "2009-11-10", "close": 3.0351218, "volume": 12.0}, {"date": "2009-11-11", "close": 3.33863398, "volume": 925.0}, {"date": "2009-11-12", "close": 3.33863398, "volume": 395.0}, {"date": "2009-11-16", "close": 3.18687789, "volume": 165.0}, {"date": "2009-11-17", "close": 3.64214616, "volume": 5414.0}, {"date": "2009-11-18", "close": 4.09741443, "volume": 10332.0}, {"date": "2009-11-19", "close": 3.94565834, "volume": 3106.0}, {"date": "2009-11-20", "close": 3.94565834, "volume": 1736.0}, {"date": "2009-11-23", "close": 3.94565834, "volume": 1558.0}, {"date": "2009-11-24", "close": 3.94565834, "volume": 1260.0}, {"date": "2009-11-25", "close": 3.94565834, "volume": 58.0}, {"date": "2009-11-27", "close": 3.64214616, "volume": 659.0}, {"date": "2009-11-30", "close": 3.64214616, "volume": 1400.0}, {"date": "2009-12-01", "close": 3.49039007, "volume": 2207.0}, {"date": "2009-12-02", "close": 3.33863398, "volume": 1927.0}, {"date": "2009-12-03", "close": 3.49039007, "volume": 2998.0}, {"date": "2009-12-04", "close": 3.33863398, "volume": 758.0}, {"date": "2009-12-07", "close": 3.33863398, "volume": 6408.0}, {"date": "2009-12-08", "close": 3.18687789, "volume": 659.0}, {"date": "2009-12-10", "close": 3.18687789, "volume": 1481.0}, {"date": "2009-12-11", "close": 3.18687789, "volume": 1647.0}, {"date": "2009-12-14", "close": 3.0351218, "volume": 1647.0}, {"date": "2009-12-15", "close": 3.18687789, "volume": 329.0}, {"date": "2009-12-18", "close": 3.0351218, "volume": 3624.0}, {"date": "2009-12-21", "close": 3.0351218, "volume": 6080.0}, {"date": "2009-12-22", "close": 2.913716928, "volume": 1808.0}, {"date": "2009-12-24", "close": 3.004770582, "volume": 1812.0}, {"date": "2009-12-29", "close": 2.913716928, "volume": 163.0}, {"date": "2009-12-31", "close": 2.944068146, "volume": 1155.0}, {"date": "2010-01-04", "close": 3.18687789, "volume": 5296.0}, {"date": "2010-01-05", "close": 3.33863398, "volume": 485.0}, {"date": "2010-01-08", "close": 3.33863398, "volume": 1417.0}, {"date": "2010-01-11", "close": 3.004770582, "volume": 2721.0}, {"date": "2010-01-13", "close": 2.913716928, "volume": 2327.0}, {"date": "2010-01-14", "close": 2.913716928, "volume": 494.0}, {"date": "2010-01-15", "close": 3.004770582, "volume": 6244.0}, {"date": "2010-01-18", "close": 2.88336571, "volume": 1735.0}, {"date": "2010-01-20", "close": 2.73160962, "volume": 21420.0}, {"date": "2010-01-21", "close": 2.974419364, "volume": 431.0}, {"date": "2010-01-22", "close": 2.73160962, "volume": 11579.0}, {"date": "2010-01-27", "close": 2.761960838, "volume": 343.0}, {"date": "2010-01-28", "close": 2.853014492, "volume": 184.0}, {"date": "2010-02-01", "close": 2.73160962, "volume": 11598.0}, {"date": "2010-02-02", "close": 2.73160962, "volume": 1452.0}, {"date": "2010-02-03", "close": 2.73160962, "volume": 362.0}, {"date": "2010-02-04", "close": 2.88336571, "volume": 659.0}, {"date": "2010-02-05", "close": 2.73160962, "volume": 3295.0}, {"date": "2010-02-08", "close": 2.73160962, "volume": 659.0}, {"date": "2010-02-09", "close": 2.73160962, "volume": 329.0}, {"date": "2010-02-10", "close": 2.57985353, "volume": 22441.0}, {"date": "2010-02-11", "close": 2.57985353, "volume": 6493.0}, {"date": "2010-02-17", "close": 2.57985353, "volume": 1153.0}, {"date": "2010-02-22", "close": 2.458448658, "volume": 11671.0}, {"date": "2010-02-26", "close": 2.458448658, "volume": 681.0}, {"date": "2010-03-01", "close": 2.42809744, "volume": 2998.0}, {"date": "2010-03-02", "close": 2.42809744, "volume": 633.0}, {"date": "2010-03-03", "close": 2.12458526, "volume": 346.0}, {"date": "2010-03-11", "close": 2.670907184, "volume": 3624.0}, {"date": "2010-03-15", "close": 2.670907184, "volume": 741.0}, {"date": "2010-03-16", "close": 2.701258402, "volume": 3413.0}, {"date": "2010-03-19", "close": 2.701258402, "volume": 3295.0}, {"date": "2010-03-22", "close": 2.670907184, "volume": 329.0}, {"date": "2010-03-24", "close": 2.488799876, "volume": 988.0}, {"date": "2010-03-25", "close": 2.57985353, "volume": 494.0}, {"date": "2010-03-29", "close": 2.57985353, "volume": 540.0}, {"date": "2010-03-30", "close": 2.488799876, "volume": 329.0}, {"date": "2010-04-06", "close": 2.610204748, "volume": 7052.0}, {"date": "2010-04-07", "close": 2.610204748, "volume": 1318.0}, {"date": "2010-04-08", "close": 2.610204748, "volume": 1318.0}, {"date": "2010-04-09", "close": 2.610204748, "volume": 3491.0}, {"date": "2010-04-12", "close": 2.73160962, "volume": 6920.0}, {"date": "2010-04-13", "close": 2.610204748, "volume": 1909.0}, {"date": "2010-04-14", "close": 2.610204748, "volume": 3611.0}, {"date": "2010-04-19", "close": 2.42809744, "volume": 1088.0}, {"date": "2010-04-20", "close": 2.488799876, "volume": 1707.0}, {"date": "2010-04-22", "close": 2.488799876, "volume": 270.0}, {"date": "2010-04-23", "close": 2.488799876, "volume": 4942.0}, {"date": "2010-04-27", "close": 2.397746222, "volume": 659.0}, {"date": "2010-04-28", "close": 2.337043786, "volume": 1129.0}, {"date": "2010-04-30", "close": 2.27634135, "volume": 835.0}, {"date": "2010-05-04", "close": 2.12458526, "volume": 2998.0}, {"date": "2010-05-07", "close": 2.033531606, "volume": 1114.0}, {"date": "2010-05-11", "close": 2.245990132, "volume": 6879.0}, {"date": "2010-05-19", "close": 1.82107308, "volume": 3674.0}, {"date": "2010-05-20", "close": 1.5175609, "volume": 38107.0}, {"date": "2010-05-21", "close": 1.426507246, "volume": 1961.0}, {"date": "2010-05-25", "close": 1.5175609, "volume": 3641.0}, {"date": "2010-05-28", "close": 1.5175609, "volume": 2870.0}, {"date": "2010-06-04", "close": 1.456858464, "volume": 120.0}, {"date": "2010-06-07", "close": 1.456858464, "volume": 9.0}, {"date": "2010-06-11", "close": 1.5175609, "volume": 494.0}, {"date": "2010-06-15", "close": 1.5175609, "volume": 107.0}, {"date": "2010-06-16", "close": 1.5175609, "volume": 20.0}, {"date": "2010-06-17", "close": 1.5175609, "volume": 49.0}, {"date": "2010-06-18", "close": 1.456858464, "volume": 636.0}, {"date": "2010-06-21", "close": 1.426507246, "volume": 280.0}, {"date": "2010-06-23", "close": 1.396156028, "volume": 11.0}, {"date": "2010-06-24", "close": 1.396156028, "volume": 797.0}, {"date": "2010-06-25", "close": 1.396156028, "volume": 490.0}, {"date": "2010-06-28", "close": 1.36580481, "volume": 147.0}, {"date": "2010-06-30", "close": 0.789131668, "volume": 16.0}, {"date": "2010-07-09", "close": 1.36580481, "volume": 1992.0}, {"date": "2010-07-15", "close": 1.21404872, "volume": 1647.0}, {"date": "2010-07-16", "close": 1.21404872, "volume": 782.0}, {"date": "2010-07-19", "close": 1.21404872, "volume": 849.0}, {"date": "2010-07-20", "close": 1.122995066, "volume": 129.0}, {"date": "2010-07-26", "close": 1.122995066, "volume": 198.0}, {"date": "2010-07-29", "close": 1.122995066, "volume": 395.0}, {"date": "2010-08-05", "close": 1.183697502, "volume": 601.0}, {"date": "2010-08-06", "close": 1.183697502, "volume": 633.0}, {"date": "2010-08-16", "close": 1.122995066, "volume": 2505.0}, {"date": "2010-08-23", "close": 1.122995066, "volume": 1852.0}, {"date": "2010-08-25", "close": 1.122995066, "volume": 1773.0}, {"date": "2010-08-26", "close": 1.122995066, "volume": 988.0}, {"date": "2010-09-03", "close": 1.122995066, "volume": 69.0}, {"date": "2010-09-10", "close": 1.092643848, "volume": 1647.0}, {"date": "2010-09-15", "close": 1.092643848, "volume": 628.0}, {"date": "2010-09-24", "close": 1.06229263, "volume": 93.0}, {"date": "2010-09-27", "close": 1.001590194, "volume": 16.0}, {"date": "2010-10-01", "close": 1.06229263, "volume": 231.0}, {"date": "2010-10-06", "close": 1.031941412, "volume": 550.0}, {"date": "2010-10-07", "close": 1.031941412, "volume": 158.0}, {"date": "2010-10-08", "close": 1.031941412, "volume": 4613.0}, {"date": "2010-10-11", "close": 1.092643848, "volume": 1675.0}, {"date": "2010-10-12", "close": 1.21404872, "volume": 1894.0}, {"date": "2010-10-15", "close": 1.21404872, "volume": 7.0}, {"date": "2010-10-21", "close": 1.21404872, "volume": 12.0}, {"date": "2010-10-28", "close": 1.21404872, "volume": 0.0}, {"date": "2010-11-01", "close": 1.36580481, "volume": 2788.0}, {"date": "2010-11-10", "close": 1.36580481, "volume": 791.0}, {"date": "2010-11-17", "close": 1.487209682, "volume": 626.0}, {"date": "2010-11-23", "close": 1.426507246, "volume": 375.0}, {"date": "2010-11-24", "close": 1.153346284, "volume": 23.0}, {"date": "2010-11-25", "close": 1.153346284, "volume": 362.0}, {"date": "2010-11-29", "close": 1.153346284, "volume": 271.0}, {"date": "2010-12-02", "close": 1.122995066, "volume": 824.0}, {"date": "2010-12-14", "close": 1.06229263, "volume": 2224.0}, {"date": "2010-12-15", "close": 1.06229263, "volume": 494.0}, {"date": "2010-12-24", "close": 1.06229263, "volume": 0.0}, {"date": "2011-01-11", "close": 1.21404872, "volume": 824.0}, {"date": "2011-01-18", "close": 1.21404872, "volume": 988.0}, {"date": "2011-02-03", "close": 1.21404872, "volume": 3304.0}, {"date": "2011-02-08", "close": 1.335453592, "volume": 115.0}, {"date": "2011-02-14", "close": 2.033531606, "volume": 3380.0}, {"date": "2011-02-15", "close": 2.185287696, "volume": 5231.0}, {"date": "2011-02-16", "close": 1.305102374, "volume": 725.0}, {"date": "2011-02-18", "close": 1.396156028, "volume": 271.0}, {"date": "2011-02-21", "close": 1.5175609, "volume": 4.0}, {"date": "2011-02-22", "close": 1.66931699, "volume": 708.0}, {"date": "2011-02-24", "close": 1.82107308, "volume": 264.0}, {"date": "2011-02-25", "close": 1.699668208, "volume": 1268.0}, {"date": "2011-03-01", "close": 1.547912118, "volume": 8359.0}, {"date": "2011-03-03", "close": 1.5175609, "volume": 3449.0}, {"date": "2011-03-04", "close": 1.426507246, "volume": 329.0}, {"date": "2011-03-07", "close": 1.426507246, "volume": 5.0}, {"date": "2011-03-08", "close": 1.426507246, "volume": 329.0}, {"date": "2011-03-10", "close": 1.456858464, "volume": 4481.0}, {"date": "2011-03-16", "close": 1.426507246, "volume": 3989.0}, {"date": "2011-03-18", "close": 1.426507246, "volume": 59.0}, {"date": "2011-03-24", "close": 1.36580481, "volume": 28.0}, {"date": "2011-03-29", "close": 1.274751156, "volume": 659.0}, {"date": "2011-03-30", "close": 1.274751156, "volume": 1031.0}, {"date": "2011-04-01", "close": 1.21404872, "volume": 3911.0}, {"date": "2011-04-04", "close": 1.21404872, "volume": 151.0}, {"date": "2011-04-05", "close": 1.21404872, "volume": 13.0}, {"date": "2011-04-07", "close": 1.36580481, "volume": 1792.0}, {"date": "2011-04-08", "close": 1.456858464, "volume": 729.0}, {"date": "2011-04-11", "close": 1.426507246, "volume": 659.0}, {"date": "2011-04-12", "close": 1.244399938, "volume": 2.0}, {"date": "2011-04-13", "close": 1.21404872, "volume": 3123.0}, {"date": "2011-04-14", "close": 1.21404872, "volume": 3955.0}, {"date": "2011-04-15", "close": 1.21404872, "volume": 167.0}, {"date": "2011-04-19", "close": 1.21404872, "volume": 10157.0}, {"date": "2011-04-21", "close": 1.21404872, "volume": 1432.0}, {"date": "2011-05-06", "close": 0.963530725, "volume": 4411.0}, {"date": "2011-05-09", "close": 0.77082458, "volume": 62.0}, {"date": "2011-05-10", "close": 0.809365809, "volume": 38468.0}, {"date": "2011-05-11", "close": 0.809365809, "volume": 11785.0}, {"date": "2011-05-12", "close": 0.77082458, "volume": 14870.0}, {"date": "2011-05-13", "close": 0.847907038, "volume": 1284.0}, {"date": "2011-05-17", "close": 0.847907038, "volume": 1920.0}, {"date": "2011-05-19", "close": 0.809365809, "volume": 12973.0}, {"date": "2011-05-20", "close": 0.809365809, "volume": 968.0}, {"date": "2011-05-23", "close": 0.809365809, "volume": 7410.0}, {"date": "2011-05-24", "close": 0.809365809, "volume": 25.0}, {"date": "2011-05-27", "close": 0.809365809, "volume": 26367.0}, {"date": "2011-05-30", "close": 0.809365809, "volume": 1383.0}, {"date": "2011-05-31", "close": 0.809365809, "volume": 2412.0}, {"date": "2011-06-01", "close": 0.809365809, "volume": 1297.0}, {"date": "2011-06-03", "close": 0.809365809, "volume": 3911.0}, {"date": "2011-06-06", "close": 0.809365809, "volume": 3114.0}, {"date": "2011-06-07", "close": 0.809365809, "volume": 2621.0}, {"date": "2011-06-08", "close": 0.77082458, "volume": 573.0}, {"date": "2011-06-09", "close": 0.77082458, "volume": 15.0}, {"date": "2011-06-20", "close": 0.423953519, "volume": 259.0}, {"date": "2011-06-22", "close": 0.462494748, "volume": 125.0}, {"date": "2011-06-23", "close": 0.462494748, "volume": 306.0}, {"date": "2011-06-27", "close": 0.462494748, "volume": 74.0}, {"date": "2011-06-28", "close": 0.462494748, "volume": 104.0}, {"date": "2011-06-30", "close": 0.501035977, "volume": 1620.0}, {"date": "2011-07-04", "close": 0.539577206, "volume": 3.0}, {"date": "2011-07-18", "close": 0.616659664, "volume": 10.0}, {"date": "2011-07-27", "close": 0.655200893, "volume": 1038.0}, {"date": "2011-08-05", "close": 0.616659664, "volume": 2595.0}, {"date": "2011-08-08", "close": 0.616659664, "volume": 5682.0}, {"date": "2011-08-17", "close": 0.693742122, "volume": 2595.0}, {"date": "2011-08-24", "close": 0.578118435, "volume": 5.0}, {"date": "2011-08-29", "close": 0.578118435, "volume": 1168.0}, {"date": "2011-09-16", "close": 0.501035977, "volume": 209.0}, {"date": "2011-09-26", "close": 0.423953519, "volume": 38365.0}, {"date": "2011-09-29", "close": 0.501035977, "volume": 11459.0}, {"date": "2011-10-03", "close": 0.462494748, "volume": 7.0}, {"date": "2011-10-04", "close": 0.501035977, "volume": 999.0}, {"date": "2011-10-07", "close": 0.462494748, "volume": 3056.0}, {"date": "2011-10-11", "close": 0.462494748, "volume": 377.0}, {"date": "2011-10-12", "close": 0.462494748, "volume": 5.0}, {"date": "2011-10-13", "close": 0.462494748, "volume": 1969.0}, {"date": "2011-10-14", "close": 0.462494748, "volume": 51.0}, {"date": "2011-10-20", "close": 0.462494748, "volume": 133.0}, {"date": "2011-10-31", "close": 0.462494748, "volume": 1.0}, {"date": "2011-11-03", "close": 0.462494748, "volume": 259.0}, {"date": "2011-11-08", "close": 0.462494748, "volume": 45.0}, {"date": "2011-11-09", "close": 0.501035977, "volume": 8733.0}, {"date": "2011-11-10", "close": 0.578118435, "volume": 999.0}, {"date": "2011-11-15", "close": 0.501035977, "volume": 62.0}, {"date": "2011-11-21", "close": 0.578118435, "volume": 11974.0}, {"date": "2011-12-07", "close": 0.578118435, "volume": 2452.0}, {"date": "2011-12-09", "close": 0.578118435, "volume": 2914.0}, {"date": "2011-12-14", "close": 0.578118435, "volume": 778.0}, {"date": "2011-12-16", "close": 0.578118435, "volume": 342.0}, {"date": "2011-12-20", "close": 0.501035977, "volume": 1403.0}, {"date": "2012-01-10", "close": 0.462494748, "volume": 205.0}, {"date": "2012-01-24", "close": 0.539577206, "volume": 7.0}, {"date": "2012-02-01", "close": 0.539577206, "volume": 1.0}, {"date": "2012-02-06", "close": 0.578118435, "volume": 778.0}, {"date": "2012-02-07", "close": 0.616659664, "volume": 12973.0}, {"date": "2012-02-09", "close": 0.539577206, "volume": 1297.0}, {"date": "2012-02-23", "close": 0.578118435, "volume": 6487.0}, {"date": "2012-03-02", "close": 0.539577206, "volume": 1038.0}, {"date": "2012-03-06", "close": 0.578118435, "volume": 237.0}, {"date": "2012-03-08", "close": 0.578118435, "volume": 1060.0}, {"date": "2012-03-15", "close": 0.539577206, "volume": 999.0}, {"date": "2012-03-20", "close": 0.539577206, "volume": 6724.0}, {"date": "2012-03-21", "close": 0.539577206, "volume": 0.0}, {"date": "2012-03-26", "close": 0.501035977, "volume": 5.0}, {"date": "2012-03-27", "close": 0.501035977, "volume": 2568.0}, {"date": "2012-03-28", "close": 0.462494748, "volume": 22054.0}, {"date": "2012-03-29", "close": 0.423953519, "volume": 1806.0}, {"date": "2012-04-04", "close": 0.346871061, "volume": 30084.0}, {"date": "2012-04-17", "close": 0.192706145, "volume": 34158.0}, {"date": "2012-04-18", "close": 0.154164916, "volume": 27323.0}, {"date": "2012-04-19", "close": 0.269788603, "volume": 35974.0}, {"date": "2012-04-24", "close": 0.231247374, "volume": 23001.0}, {"date": "2012-05-04", "close": 0.192706145, "volume": 25946.0}, {"date": "2012-05-07", "close": 0.192706145, "volume": 10002.0}, {"date": "2012-05-09", "close": 0.231247374, "volume": 31447.0}, {"date": "2012-05-14", "close": 0.231247374, "volume": 52.0}, {"date": "2012-05-15", "close": 0.231247374, "volume": 77.0}, {"date": "2012-05-17", "close": 0.231247374, "volume": 2046.0}, {"date": "2012-05-22", "close": 0.346871061, "volume": 9081.0}, {"date": "2012-06-05", "close": 0.308329832, "volume": 5189.0}, {"date": "2012-06-07", "close": 0.269788603, "volume": 13057.0}, {"date": "2012-06-13", "close": 0.346871061, "volume": 1557.0}, {"date": "2012-06-15", "close": 0.308329832, "volume": 56072.0}, {"date": "2012-06-19", "close": 0.308329832, "volume": 3114.0}, {"date": "2012-06-20", "close": 0.269788603, "volume": 1297.0}, {"date": "2012-06-25", "close": 0.269788603, "volume": 32.0}, {"date": "2012-06-26", "close": 0.269788603, "volume": 7.0}, {"date": "2012-07-12", "close": 0.308329832, "volume": 675.0}, {"date": "2012-07-20", "close": 0.308329832, "volume": 40.0}, {"date": "2012-07-25", "close": 0.308329832, "volume": 387.0}, {"date": "2012-08-02", "close": 0.269788603, "volume": 2963.0}, {"date": "2012-08-09", "close": 0.192706145, "volume": 519.0}, {"date": "2012-08-10", "close": 0.192706145, "volume": 259.0}, {"date": "2012-08-13", "close": 0.154164916, "volume": 3.0}, {"date": "2012-08-27", "close": 0.115623687, "volume": 156.0}, {"date": "2012-08-28", "close": 0.115623687, "volume": 781.0}, {"date": "2012-08-29", "close": 0.115623687, "volume": 3.0}, {"date": "2012-09-03", "close": 0.115623687, "volume": 16.0}, {"date": "2012-09-06", "close": 0.115623687, "volume": 39.0}, {"date": "2012-09-12", "close": 0.115623687, "volume": 2397.0}, {"date": "2012-10-15", "close": 0.115623687, "volume": 6.0}, {"date": "2012-10-23", "close": 0.115623687, "volume": 2.0}, {"date": "2012-11-12", "close": 0.115623687, "volume": 2318.0}, {"date": "2012-11-28", "close": 0.115623687, "volume": 260.0}, {"date": "2012-12-03", "close": 0.38541229, "volume": 22314.0}, {"date": "2012-12-04", "close": 0.154164916, "volume": 164.0}, {"date": "2012-12-05", "close": 0.192706145, "volume": 493.0}, {"date": "2012-12-06", "close": 0.38541229, "volume": 23352.0}, {"date": "2012-12-07", "close": 0.462494748, "volume": 3056.0}, {"date": "2012-12-13", "close": 0.462494748, "volume": 2.0}, {"date": "2012-12-18", "close": 0.539577206, "volume": 2298.0}, {"date": "2012-12-19", "close": 0.539577206, "volume": 815.0}, {"date": "2012-12-20", "close": 0.501035977, "volume": 2076.0}, {"date": "2012-12-21", "close": 0.616659664, "volume": 2854.0}, {"date": "2012-12-24", "close": 0.539577206, "volume": 5189.0}, {"date": "2012-12-27", "close": 0.655200893, "volume": 15099.0}, {"date": "2013-01-02", "close": 0.539577206, "volume": 5189.0}, {"date": "2013-01-07", "close": 0.578118435, "volume": 1.0}, {"date": "2013-01-08", "close": 0.77082458, "volume": 4552.0}, {"date": "2013-01-09", "close": 0.77082458, "volume": 7784.0}, {"date": "2013-01-10", "close": 0.77082458, "volume": 637.0}, {"date": "2013-01-14", "close": 0.578118435, "volume": 6746.0}, {"date": "2013-01-16", "close": 0.578118435, "volume": 16.0}, {"date": "2013-01-18", "close": 0.578118435, "volume": 64.0}, {"date": "2013-01-21", "close": 0.539577206, "volume": 16865.0}, {"date": "2013-01-30", "close": 0.539577206, "volume": 126.0}, {"date": "2013-02-20", "close": 0.154164916, "volume": 1707.0}, {"date": "2013-02-21", "close": 0.192706145, "volume": 7265.0}, {"date": "2013-02-25", "close": 0.154164916, "volume": 19561.0}, {"date": "2013-03-04", "close": 0.154164916, "volume": 574.0}, {"date": "2013-03-13", "close": 0.115623687, "volume": 6487.0}, {"date": "2013-03-20", "close": 0.115623687, "volume": 208.0}, {"date": "2013-03-27", "close": 0.154164916, "volume": 5189.0}, {"date": "2013-04-04", "close": 0.154164916, "volume": 7784.0}, {"date": "2013-04-10", "close": 0.154164916, "volume": 4800.0}, {"date": "2013-04-12", "close": 0.154164916, "volume": 171.0}, {"date": "2013-04-19", "close": 0.154164916, "volume": 1.0}, {"date": "2013-05-01", "close": 0.154164916, "volume": 2918.0}, {"date": "2013-05-09", "close": 0.077082458, "volume": 16.0}, {"date": "2013-05-13", "close": 0.077082458, "volume": 0.0}, {"date": "2013-05-20", "close": 0.115623687, "volume": 5189.0}, {"date": "2013-05-23", "close": 0.077082458, "volume": 42512.0}, {"date": "2013-05-27", "close": 0.077082458, "volume": 13362.0}, {"date": "2013-05-29", "close": 0.077082458, "volume": 6487.0}, {"date": "2013-05-30", "close": 0.077082458, "volume": 951.0}, {"date": "2013-06-04", "close": 0.115623687, "volume": 20757.0}, {"date": "2013-06-11", "close": 0.077082458, "volume": 18.0}, {"date": "2013-06-12", "close": 0.154164916, "volume": 5336.0}, {"date": "2013-06-18", "close": 0.192706145, "volume": 263.0}, {"date": "2013-06-25", "close": 0.269788603, "volume": 5189.0}, {"date": "2013-06-27", "close": 0.269788603, "volume": 7784.0}, {"date": "2013-07-24", "close": 0.192706145, "volume": 4.0}, {"date": "2013-08-27", "close": 0.077082458, "volume": 30.0}, {"date": "2013-08-29", "close": 0.077082458, "volume": 5.0}, {"date": "2013-09-06", "close": 0.077082458, "volume": 6031.0}, {"date": "2013-09-24", "close": 0.115623687, "volume": 5189.0}, {"date": "2013-09-25", "close": 0.115623687, "volume": 6487.0}, {"date": "2013-09-26", "close": 0.154164916, "volume": 3892.0}, {"date": "2013-09-27", "close": 0.192706145, "volume": 2076.0}, {"date": "2013-09-30", "close": 0.231247374, "volume": 2024.0}, {"date": "2013-10-02", "close": 0.115623687, "volume": 736.0}, {"date": "2013-10-09", "close": 0.115623687, "volume": 2205.0}, {"date": "2013-10-10", "close": 0.115623687, "volume": 349.0}, {"date": "2013-10-16", "close": 0.231247374, "volume": 2205.0}, {"date": "2013-10-31", "close": 0.231247374, "volume": 389.0}, {"date": "2013-11-20", "close": 0.154164916, "volume": 356.0}, {"date": "2013-11-27", "close": 0.154164916, "volume": 1763.0}, {"date": "2013-12-04", "close": 0.154164916, "volume": 16.0}, {"date": "2013-12-10", "close": 0.154164916, "volume": 7825.0}, {"date": "2013-12-16", "close": 0.154164916, "volume": 399.0}, {"date": "2014-01-08", "close": 0.154164916, "volume": 6980.0}, {"date": "2014-01-14", "close": 0.115623687, "volume": 171.0}, {"date": "2014-01-16", "close": 0.115623687, "volume": 10378.0}, {"date": "2014-02-10", "close": 0.115623687, "volume": 5172.0}, {"date": "2014-02-11", "close": 0.115623687, "volume": null}, {"date": "2014-02-20", "close": 0.115623687, "volume": 14.0}, {"date": "2014-02-21", "close": 0.115623687, "volume": 1245.0}, {"date": "2014-02-25", "close": 0.115623687, "volume": 172.0}, {"date": "2014-02-28", "close": 0.115623687, "volume": 1.0}, {"date": "2014-03-14", "close": 0.115623687, "volume": 0.0}, {"date": "2014-03-17", "close": 0.115623687, "volume": 11678.0}, {"date": "2014-03-18", "close": 0.115623687, "volume": 4830.0}, {"date": "2014-04-09", "close": 0.115623687, "volume": 8143.0}, {"date": "2014-04-22", "close": 0.077082458, "volume": 16312.0}, {"date": "2014-04-28", "close": 0.077082458, "volume": 7000.0}, {"date": "2014-04-29", "close": 0.077082458, "volume": 182.0}, {"date": "2014-05-02", "close": 0.077082458, "volume": 1.0}, {"date": "2014-05-06", "close": 0.077082458, "volume": 7288.0}, {"date": "2014-05-15", "close": 0.077082458, "volume": 9.0}, {"date": "2014-05-20", "close": 0.115623687, "volume": 35971.0}, {"date": "2014-05-22", "close": 0.077082458, "volume": 26.0}, {"date": "2014-05-23", "close": 0.077082458, "volume": 893.0}, {"date": "2014-05-28", "close": 0.077082458, "volume": 16.0}, {"date": "2014-06-11", "close": 0.077082458, "volume": 1.0}, {"date": "2014-06-24", "close": 0.077082458, "volume": 15939.0}, {"date": "2014-07-02", "close": 0.115623687, "volume": 33741.0}, {"date": "2014-07-07", "close": 0.115623687, "volume": 33741.0}, {"date": "2014-07-10", "close": 0.115623687, "volume": 13253.0}, {"date": "2014-07-23", "close": 0.154164916, "volume": 23560.0}, {"date": "2014-07-24", "close": 0.231247374, "volume": 25946.0}, {"date": "2014-07-31", "close": 0.231247374, "volume": 3.0}, {"date": "2014-08-01", "close": 0.269788603, "volume": 25946.0}, {"date": "2014-08-04", "close": 0.269788603, "volume": 51892.0}, {"date": "2014-08-05", "close": 0.192706145, "volume": 379.0}, {"date": "2014-08-13", "close": 0.192706145, "volume": 24908.0}, {"date": "2014-08-21", "close": 0.192706145, "volume": 0.0}, {"date": "2014-09-03", "close": 0.269788603, "volume": 15568.0}, {"date": "2014-09-04", "close": 0.269788603, "volume": 3892.0}, {"date": "2014-09-05", "close": 0.269788603, "volume": 22054.0}, {"date": "2014-09-08", "close": 0.269788603, "volume": 9081.0}, {"date": "2014-09-10", "close": 0.269788603, "volume": 1868.0}, {"date": "2014-09-15", "close": 0.269788603, "volume": 2932.0}, {"date": "2014-09-17", "close": 0.154164916, "volume": 60325.0}, {"date": "2014-09-19", "close": 0.346871061, "volume": 160137.0}, {"date": "2014-09-22", "close": 0.38541229, "volume": 61807.0}, {"date": "2014-09-23", "close": 0.269788603, "volume": 13753.0}, {"date": "2014-09-24", "close": 0.269788603, "volume": 1514.0}, {"date": "2014-09-25", "close": 0.346871061, "volume": 39157.0}, {"date": "2014-09-26", "close": 0.308329832, "volume": 11117.0}, {"date": "2014-09-29", "close": 0.269788603, "volume": 3059.0}, {"date": "2014-09-30", "close": 0.269788603, "volume": 1855.0}, {"date": "2014-10-01", "close": 0.308329832, "volume": 11344.0}, {"date": "2014-10-03", "close": 0.269788603, "volume": 3041.0}, {"date": "2014-10-06", "close": 0.231247374, "volume": 4885.0}, {"date": "2014-10-07", "close": 0.231247374, "volume": 7.0}, {"date": "2014-10-09", "close": 0.578118435, "volume": 148208.0}, {"date": "2014-10-10", "close": 0.346871061, "volume": 61496.0}, {"date": "2014-10-13", "close": 0.269788603, "volume": 14522.0}, {"date": "2014-10-14", "close": 0.346871061, "volume": 22807.0}, {"date": "2014-10-15", "close": 0.423953519, "volume": 9160.0}, {"date": "2014-10-16", "close": 0.38541229, "volume": 141.0}, {"date": "2014-10-20", "close": 0.346871061, "volume": 2595.0}, {"date": "2014-10-21", "close": 0.308329832, "volume": 12103.0}, {"date": "2014-10-22", "close": 0.231247374, "volume": 14396.0}, {"date": "2014-10-23", "close": 0.346871061, "volume": 25860.0}, {"date": "2014-10-24", "close": 0.38541229, "volume": 1557.0}, {"date": "2014-10-28", "close": 0.462494748, "volume": 18578.0}, {"date": "2014-10-30", "close": 0.462494748, "volume": 4151.0}, {"date": "2014-10-31", "close": 0.269788603, "volume": 123421.0}, {"date": "2014-11-03", "close": 0.578118435, "volume": 1084509.0}, {"date": "2014-11-04", "close": 0.616659664, "volume": 278545.0}, {"date": "2014-11-05", "close": 0.462494748, "volume": 188113.0}, {"date": "2014-11-06", "close": 0.501035977, "volume": 120951.0}, {"date": "2014-11-07", "close": 0.38541229, "volume": 92351.0}, {"date": "2014-11-10", "close": 0.423953519, "volume": 78074.0}, {"date": "2014-11-11", "close": 0.462494748, "volume": 246728.0}, {"date": "2014-11-12", "close": 0.423953519, "volume": 62310.0}, {"date": "2014-11-13", "close": 0.38541229, "volume": 98530.0}, {"date": "2014-11-14", "close": 0.346871061, "volume": 67107.0}, {"date": "2014-11-17", "close": 0.308329832, "volume": 18618.0}, {"date": "2014-11-18", "close": 0.38541229, "volume": 272812.0}, {"date": "2014-11-19", "close": 0.38541229, "volume": 39555.0}, {"date": "2014-11-20", "close": 0.346871061, "volume": 7784.0}, {"date": "2014-11-21", "close": 0.308329832, "volume": 66808.0}, {"date": "2014-11-24", "close": 0.346871061, "volume": 203149.0}, {"date": "2014-11-25", "close": 0.308329832, "volume": 46179.0}, {"date": "2014-11-26", "close": 0.269788603, "volume": 13726.0}, {"date": "2014-11-27", "close": 0.269788603, "volume": 71169.0}, {"date": "2014-11-28", "close": 0.269788603, "volume": 55183.0}, {"date": "2014-12-01", "close": 0.269788603, "volume": 5272.0}, {"date": "2014-12-02", "close": 0.308329832, "volume": 1868.0}, {"date": "2014-12-04", "close": 0.269788603, "volume": 11543.0}, {"date": "2014-12-05", "close": 0.269788603, "volume": 7784.0}, {"date": "2014-12-10", "close": 0.269788603, "volume": 25427.0}, {"date": "2014-12-11", "close": 0.269788603, "volume": 5189.0}, {"date": "2014-12-12", "close": 0.269788603, "volume": 3840.0}, {"date": "2014-12-15", "close": 0.269788603, "volume": 623.0}, {"date": "2015-01-23", "close": 0.17343558, "volume": 1976708.0}, {"date": "2015-01-27", "close": 0.168617925, "volume": 2371900.0}, {"date": "2015-01-28", "close": 0.168617925, "volume": 1247687.0}, {"date": "2015-01-29", "close": 0.178253235, "volume": 1350494.0}, {"date": "2015-01-30", "close": 0.207159165, "volume": 3928132.0}, {"date": "2015-02-02", "close": 0.216794475, "volume": 2325581.0}, {"date": "2015-02-03", "close": 0.22161213, "volume": 2263695.0}, {"date": "2015-02-04", "close": 0.197523855, "volume": 1666315.0}, {"date": "2015-02-05", "close": 0.20234151, "volume": 938650.0}, {"date": "2015-02-06", "close": 0.1927062, "volume": 778446.0}, {"date": "2015-02-09", "close": 0.187888545, "volume": 335514.0}, {"date": "2015-02-10", "close": 0.18307089, "volume": 261107.0}, {"date": "2015-02-11", "close": 0.207159165, "volume": 736611.0}, {"date": "2015-02-12", "close": 0.20234151, "volume": 1128524.0}, {"date": "2015-02-13", "close": 0.20234151, "volume": 261022.0}, {"date": "2015-02-16", "close": 0.197523855, "volume": 990379.0}, {"date": "2015-02-17", "close": 0.22161213, "volume": 1854016.0}, {"date": "2015-02-18", "close": 0.21197682, "volume": 1610823.0}, {"date": "2015-02-19", "close": 0.21197682, "volume": 278152.0}, {"date": "2015-02-20", "close": 0.21197682, "volume": 354585.0}, {"date": "2015-02-25", "close": 0.207159165, "volume": 235992.0}, {"date": "2015-02-26", "close": 0.1927062, "volume": 518740.0}, {"date": "2015-02-27", "close": 0.197523855, "volume": 179927.0}, {"date": "2015-03-02", "close": 0.1927062, "volume": 140678.0}, {"date": "2015-03-03", "close": 0.187888545, "volume": 318282.0}, {"date": "2015-03-04", "close": 0.1927062, "volume": 36325.0}, {"date": "2015-03-05", "close": 0.187888545, "volume": 38400.0}, {"date": "2015-03-06", "close": 0.17343558, "volume": 843922.0}, {"date": "2015-03-09", "close": 0.17343558, "volume": 406169.0}, {"date": "2015-03-10", "close": 0.18307089, "volume": 306480.0}, {"date": "2015-03-11", "close": 0.18307089, "volume": 551708.0}, {"date": "2015-03-12", "close": 0.18307089, "volume": 160244.0}, {"date": "2015-03-13", "close": 0.187888545, "volume": 194825.0}, {"date": "2015-03-16", "close": 0.18307089, "volume": 242118.0}, {"date": "2015-03-17", "close": 0.168617925, "volume": 464863.0}, {"date": "2015-03-18", "close": 0.178253235, "volume": 164475.0}, {"date": "2015-03-19", "close": 0.168617925, "volume": 184151.0}, {"date": "2015-03-20", "close": 0.17343558, "volume": 239492.0}, {"date": "2015-03-23", "close": 0.178253235, "volume": 446948.0}, {"date": "2015-03-24", "close": 0.178253235, "volume": 230921.0}, {"date": "2015-03-25", "close": 0.18307089, "volume": 132533.0}, {"date": "2015-03-26", "close": 0.178253235, "volume": 242080.0}, {"date": "2015-03-27", "close": 0.18307089, "volume": 67979.0}, {"date": "2015-03-30", "close": 0.18307089, "volume": 607544.0}, {"date": "2015-03-31", "close": 0.18307089, "volume": 308241.0}, {"date": "2015-04-01", "close": 0.17343558, "volume": 264652.0}, {"date": "2015-04-02", "close": 0.178253235, "volume": 365728.0}, {"date": "2015-04-07", "close": 0.17343558, "volume": 20757.0}, {"date": "2015-04-08", "close": 0.18307089, "volume": 51892.0}, {"date": "2015-04-09", "close": 0.168617925, "volume": 445090.0}, {"date": "2015-04-10", "close": 0.168617925, "volume": 14703.0}, {"date": "2015-04-13", "close": 0.158982615, "volume": 279475.0}, {"date": "2015-04-14", "close": 0.16380027, "volume": 30432.0}, {"date": "2015-04-15", "close": 0.178253235, "volume": 585151.0}, {"date": "2015-04-16", "close": 0.17343558, "volume": 13828.0}, {"date": "2015-04-17", "close": 0.17343558, "volume": 45665.0}, {"date": "2015-04-20", "close": 0.168617925, "volume": 97578.0}, {"date": "2015-04-21", "close": 0.16380027, "volume": 39426.0}, {"date": "2015-04-22", "close": 0.16380027, "volume": 57118.0}, {"date": "2015-04-23", "close": 0.14452965, "volume": 522147.0}, {"date": "2015-04-24", "close": 0.149347305, "volume": 302934.0}, {"date": "2015-04-27", "close": 0.149347305, "volume": 150753.0}, {"date": "2015-04-28", "close": 0.16380027, "volume": 793215.0}, {"date": "2015-04-29", "close": 0.158982615, "volume": 35207.0}, {"date": "2015-04-30", "close": 0.158982615, "volume": 289249.0}, {"date": "2015-05-04", "close": 0.16380027, "volume": 69115.0}, {"date": "2015-05-05", "close": 0.15416496, "volume": 51892.0}, {"date": "2015-05-06", "close": 0.158982615, "volume": 18486.0}, {"date": "2015-05-07", "close": 0.149347305, "volume": 119353.0}, {"date": "2015-05-08", "close": 0.149347305, "volume": 90298.0}, {"date": "2015-05-11", "close": 0.14452965, "volume": 391960.0}, {"date": "2015-05-12", "close": 0.14452965, "volume": 247869.0}, {"date": "2015-05-13", "close": 0.15416496, "volume": 237557.0}, {"date": "2015-05-14", "close": 0.149347305, "volume": 6487.0}, {"date": "2015-05-15", "close": 0.14452965, "volume": 134924.0}, {"date": "2015-05-18", "close": 0.149347305, "volume": 20757.0}, {"date": "2015-05-19", "close": 0.14452965, "volume": 2595.0}, {"date": "2015-05-20", "close": 0.15416496, "volume": 14522.0}, {"date": "2015-05-21", "close": 0.14452965, "volume": 144998.0}, {"date": "2015-05-22", "close": 0.14452965, "volume": 51892.0}, {"date": "2015-05-25", "close": 0.15416496, "volume": 239471.0}, {"date": "2015-05-26", "close": 0.149347305, "volume": 59469.0}, {"date": "2015-05-27", "close": 0.149347305, "volume": 335555.0}, {"date": "2015-05-28", "close": 0.149347305, "volume": 275867.0}, {"date": "2015-05-29", "close": 0.158982615, "volume": 602472.0}, {"date": "2015-06-01", "close": 0.17343558, "volume": 1275196.0}, {"date": "2015-06-02", "close": 0.168617925, "volume": 334237.0}, {"date": "2015-06-03", "close": 0.178253235, "volume": 168552.0}, {"date": "2015-06-04", "close": 0.16380027, "volume": 442669.0}, {"date": "2015-06-05", "close": 0.15416496, "volume": 144780.0}, {"date": "2015-06-09", "close": 0.16380027, "volume": 272741.0}, {"date": "2015-06-10", "close": 0.23124744, "volume": 10732249.0}, {"date": "2015-06-11", "close": 0.20234151, "volume": 3254463.0}, {"date": "2015-06-12", "close": 0.197523855, "volume": 977045.0}, {"date": "2015-06-15", "close": 0.20234151, "volume": 1291056.0}, {"date": "2015-06-16", "close": 0.197523855, "volume": 412016.0}, {"date": "2015-06-17", "close": 0.22161213, "volume": 637150.0}, {"date": "2015-06-18", "close": 0.22161213, "volume": 313397.0}, {"date": "2015-06-19", "close": 0.20234151, "volume": 450944.0}, {"date": "2015-06-22", "close": 0.21197682, "volume": 689746.0}, {"date": "2015-06-23", "close": 0.21197682, "volume": 763949.0}, {"date": "2015-06-24", "close": 0.216794475, "volume": 235352.0}, {"date": "2015-06-25", "close": 0.21197682, "volume": 135791.0}, {"date": "2015-06-26", "close": 0.207159165, "volume": 83087.0}, {"date": "2015-06-29", "close": 0.18307089, "volume": 534313.0}, {"date": "2015-06-30", "close": 0.197523855, "volume": 583228.0}, {"date": "2015-07-01", "close": 0.207159165, "volume": 992274.0}, {"date": "2015-07-02", "close": 0.197523855, "volume": 469594.0}, {"date": "2015-07-03", "close": 0.187888545, "volume": 602093.0}, {"date": "2015-07-06", "close": 0.20234151, "volume": 268069.0}, {"date": "2015-07-07", "close": 0.1927062, "volume": 474118.0}, {"date": "2015-07-08", "close": 0.18307089, "volume": 545361.0}, {"date": "2015-07-09", "close": 0.18307089, "volume": 347946.0}, {"date": "2015-07-10", "close": 0.18307089, "volume": 335036.0}, {"date": "2015-07-13", "close": 0.18307089, "volume": 278974.0}, {"date": "2015-07-14", "close": 0.18307089, "volume": 327864.0}, {"date": "2015-07-15", "close": 0.1927062, "volume": 581851.0}, {"date": "2015-07-16", "close": 0.1927062, "volume": 117404.0}, {"date": "2015-07-17", "close": 0.1927062, "volume": 269757.0}, {"date": "2015-07-20", "close": 0.216794475, "volume": 495025.0}, {"date": "2015-07-21", "close": 0.21197682, "volume": 664157.0}, {"date": "2015-07-22", "close": 0.216794475, "volume": 389042.0}, {"date": "2015-07-23", "close": 0.216794475, "volume": 95019.0}, {"date": "2015-07-24", "close": 0.207159165, "volume": 614602.0}, {"date": "2015-07-27", "close": 0.216794475, "volume": 124730.0}, {"date": "2015-07-28", "close": 0.216794475, "volume": 1753230.0}, {"date": "2015-07-29", "close": 0.226429785, "volume": 741517.0}, {"date": "2015-07-30", "close": 0.264971025, "volume": 1015475.0}, {"date": "2015-07-31", "close": 0.245700405, "volume": 1269002.0}, {"date": "2015-08-03", "close": 0.255335715, "volume": 790930.0}, {"date": "2015-08-04", "close": 0.30832992, "volume": 2517799.0}, {"date": "2015-08-05", "close": 0.30832992, "volume": 1196092.0}, {"date": "2015-08-06", "close": 0.2890593, "volume": 297092.0}, {"date": "2015-08-07", "close": 0.31796523, "volume": 549098.0}, {"date": "2015-08-10", "close": 0.33723585, "volume": 966311.0}, {"date": "2015-08-11", "close": 0.31796523, "volume": 491780.0}, {"date": "2015-08-12", "close": 0.27942399, "volume": 1849610.0}, {"date": "2015-08-13", "close": 0.26978868, "volume": 148039.0}, {"date": "2015-08-14", "close": 0.284241645, "volume": 171448.0}, {"date": "2015-08-17", "close": 0.26978868, "volume": 251117.0}, {"date": "2015-08-18", "close": 0.27942399, "volume": 202265.0}, {"date": "2015-08-19", "close": 0.31796523, "volume": 748398.0}, {"date": "2015-08-20", "close": 0.30832992, "volume": 689342.0}, {"date": "2015-08-21", "close": 0.293876955, "volume": 369241.0}, {"date": "2015-08-24", "close": 0.26978868, "volume": 989520.0}, {"date": "2015-08-25", "close": 0.26978868, "volume": 986791.0}, {"date": "2015-08-26", "close": 0.26015337, "volume": 327500.0}, {"date": "2015-08-27", "close": 0.26978868, "volume": 157290.0}, {"date": "2015-08-28", "close": 0.26978868, "volume": 444033.0}, {"date": "2015-08-31", "close": 0.29869461, "volume": 825496.0}, {"date": "2015-09-01", "close": 0.2890593, "volume": 665054.0}, {"date": "2015-09-02", "close": 0.27942399, "volume": 251074.0}, {"date": "2015-09-03", "close": 0.30832992, "volume": 123904.0}, {"date": "2015-09-04", "close": 0.313147575, "volume": 405174.0}, {"date": "2015-09-07", "close": 0.27942399, "volume": 1007858.0}, {"date": "2015-09-08", "close": 0.30832992, "volume": 603331.0}, {"date": "2015-09-09", "close": 0.33723585, "volume": 1209215.0}, {"date": "2015-09-17", "close": 0.26015337, "volume": 1352245.0}, {"date": "2015-09-18", "close": 0.255335715, "volume": 824148.0}, {"date": "2015-09-21", "close": 0.255944, "volume": 561285.0}, {"date": "2015-09-22", "close": 0.27071, "volume": 592510.0}, {"date": "2015-09-23", "close": 0.275632, "volume": 176813.0}, {"date": "2015-09-24", "close": 0.265788, "volume": 190517.0}, {"date": "2015-09-25", "close": 0.260866, "volume": 107884.0}, {"date": "2015-09-28", "close": 0.265788, "volume": 42993.0}, {"date": "2015-09-29", "close": 0.255944, "volume": 127274.0}, {"date": "2015-09-30", "close": 0.260866, "volume": 114534.0}, {"date": "2015-10-01", "close": 0.251022, "volume": 38899.0}, {"date": "2015-10-02", "close": 0.251022, "volume": 39811.0}, {"date": "2015-10-05", "close": 0.2461, "volume": 327132.0}, {"date": "2015-10-06", "close": 0.260866, "volume": 664440.0}, {"date": "2015-10-07", "close": 0.251022, "volume": 1669291.0}, {"date": "2015-10-08", "close": 0.251022, "volume": 131621.0}, {"date": "2015-10-30", "close": 0.2461, "volume": 7067787.0}, {"date": "2015-11-02", "close": 0.251022, "volume": 2277482.0}, {"date": "2015-11-03", "close": 0.251022, "volume": 1237300.0}, {"date": "2015-11-04", "close": 0.260866, "volume": 6618401.0}, {"date": "2015-11-05", "close": 0.275632, "volume": 4634634.0}, {"date": "2015-11-06", "close": 0.27071, "volume": 1432356.0}, {"date": "2015-11-09", "close": 0.275632, "volume": 953552.0}, {"date": "2015-11-10", "close": 0.305164, "volume": 3499414.0}, {"date": "2015-11-11", "close": 0.305164, "volume": 4265841.0}, {"date": "2015-11-12", "close": 0.310086, "volume": 853054.0}, {"date": "2015-11-13", "close": 0.29532, "volume": 1401510.0}, {"date": "2015-11-16", "close": 0.280554, "volume": 890520.0}, {"date": "2015-11-17", "close": 0.27071, "volume": 1235439.0}, {"date": "2015-11-18", "close": 0.275632, "volume": 516923.0}, {"date": "2015-11-19", "close": 0.260866, "volume": 972093.0}, {"date": "2015-11-20", "close": 0.260866, "volume": 868720.0}, {"date": "2015-11-23", "close": 0.275632, "volume": 1288184.0}, {"date": "2015-11-24", "close": 0.260866, "volume": 1577160.0}, {"date": "2015-11-25", "close": 0.255944, "volume": 658652.0}, {"date": "2015-11-26", "close": 0.27071, "volume": 990775.0}, {"date": "2015-11-27", "close": 0.290398, "volume": 1306236.0}, {"date": "2015-11-30", "close": 0.280554, "volume": 990968.0}, {"date": "2015-12-01", "close": 0.265788, "volume": 1378445.0}, {"date": "2015-12-02", "close": 0.280554, "volume": 246750.0}, {"date": "2015-12-03", "close": 0.265788, "volume": 1712821.0}, {"date": "2015-12-04", "close": 0.260866, "volume": 2372376.0}, {"date": "2015-12-07", "close": 0.255944, "volume": 1200116.0}, {"date": "2015-12-08", "close": 0.265788, "volume": 878561.0}, {"date": "2015-12-09", "close": 0.251022, "volume": 795292.0}, {"date": "2015-12-10", "close": 0.255944, "volume": 333588.0}, {"date": "2015-12-11", "close": 0.251022, "volume": 375556.0}, {"date": "2015-12-14", "close": 0.251022, "volume": 1296446.0}, {"date": "2015-12-15", "close": 0.241178, "volume": 1129413.0}, {"date": "2015-12-16", "close": 0.251022, "volume": 771575.0}, {"date": "2015-12-17", "close": 0.260866, "volume": 973223.0}, {"date": "2015-12-18", "close": 0.265788, "volume": 925279.0}, {"date": "2015-12-21", "close": 0.255944, "volume": 611285.0}, {"date": "2015-12-22", "close": 0.251022, "volume": 847687.0}, {"date": "2015-12-23", "close": 0.255944, "volume": 405190.0}, {"date": "2015-12-24", "close": 0.251022, "volume": 247870.0}, {"date": "2015-12-29", "close": 0.260866, "volume": 583030.0}, {"date": "2015-12-30", "close": 0.265788, "volume": 392555.0}, {"date": "2015-12-31", "close": 0.27071, "volume": 45713.0}, {"date": "2016-01-04", "close": 0.260866, "volume": 758785.0}, {"date": "2016-01-05", "close": 0.251022, "volume": 737270.0}, {"date": "2016-01-06", "close": 0.2461, "volume": 379012.0}, {"date": "2016-01-07", "close": 0.251022, "volume": 394770.0}, {"date": "2016-01-08", "close": 0.2461, "volume": 384594.0}, {"date": "2016-01-11", "close": 0.255944, "volume": 92910.0}, {"date": "2016-01-12", "close": 0.2461, "volume": 648933.0}, {"date": "2016-01-13", "close": 0.2461, "volume": 102797.0}, {"date": "2016-01-14", "close": 0.241178, "volume": 701584.0}, {"date": "2016-01-15", "close": 0.226412, "volume": 876584.0}, {"date": "2016-01-18", "close": 0.236256, "volume": 1031124.0}, {"date": "2016-01-19", "close": 0.226412, "volume": 236873.0}, {"date": "2016-01-20", "close": 0.231334, "volume": 308857.0}, {"date": "2016-01-21", "close": 0.27071, "volume": 3195938.0}, {"date": "2016-01-22", "close": 0.29532, "volume": 3040583.0}, {"date": "2016-01-25", "close": 0.285476, "volume": 3292996.0}, {"date": "2016-01-27", "close": 0.285476, "volume": 904488.0}, {"date": "2016-01-28", "close": 0.27071, "volume": 1238042.0}, {"date": "2016-01-29", "close": 0.260866, "volume": 628801.0}, {"date": "2016-02-01", "close": 0.260866, "volume": 427308.0}, {"date": "2016-02-02", "close": 0.255944, "volume": 471591.0}, {"date": "2016-02-03", "close": 0.251022, "volume": 471987.0}, {"date": "2016-02-04", "close": 0.251022, "volume": 613810.0}, {"date": "2016-02-05", "close": 0.2461, "volume": 1137767.0}, {"date": "2016-02-08", "close": 0.2461, "volume": 479705.0}, {"date": "2016-02-09", "close": 0.255944, "volume": 1583872.0}, {"date": "2016-02-10", "close": 0.255944, "volume": 1014336.0}, {"date": "2016-02-11", "close": 0.251022, "volume": 369102.0}, {"date": "2016-02-12", "close": 0.2461, "volume": 257131.0}, {"date": "2016-02-15", "close": 0.2461, "volume": 348412.0}, {"date": "2016-02-16", "close": 0.260866, "volume": 1150318.0}, {"date": "2016-02-17", "close": 0.265788, "volume": 634048.0}, {"date": "2016-02-18", "close": 0.260866, "volume": 366082.0}, {"date": "2016-02-19", "close": 0.255944, "volume": 625826.0}, {"date": "2016-02-22", "close": 0.251022, "volume": 340512.0}, {"date": "2016-02-23", "close": 0.255944, "volume": 1020662.0}, {"date": "2016-02-24", "close": 0.255944, "volume": 168169.0}, {"date": "2016-02-25", "close": 0.260866, "volume": 902845.0}, {"date": "2016-02-26", "close": 0.265788, "volume": 971647.0}, {"date": "2016-02-29", "close": 0.241178, "volume": 1273913.0}, {"date": "2016-03-01", "close": 0.241178, "volume": 988743.0}, {"date": "2016-03-02", "close": 0.2461, "volume": 360886.0}, {"date": "2016-03-03", "close": 0.241178, "volume": 560830.0}, {"date": "2016-03-04", "close": 0.255944, "volume": 323408.0}, {"date": "2016-03-07", "close": 0.265788, "volume": 763656.0}, {"date": "2016-03-08", "close": 0.260866, "volume": 930836.0}, {"date": "2016-03-09", "close": 0.251022, "volume": 683920.0}, {"date": "2016-03-10", "close": 0.251022, "volume": 711546.0}, {"date": "2016-03-11", "close": 0.251022, "volume": 246872.0}, {"date": "2016-03-14", "close": 0.2461, "volume": 246777.0}, {"date": "2016-03-15", "close": 0.2461, "volume": 1279642.0}, {"date": "2016-03-16", "close": 0.2461, "volume": 118250.0}, {"date": "2016-03-17", "close": 0.241178, "volume": 315725.0}, {"date": "2016-03-18", "close": 0.241178, "volume": 798629.0}, {"date": "2016-03-21", "close": 0.236256, "volume": 394917.0}, {"date": "2016-03-22", "close": 0.2461, "volume": 66380.0}, {"date": "2016-03-23", "close": 0.236256, "volume": 254120.0}, {"date": "2016-03-24", "close": 0.241178, "volume": 107681.0}, {"date": "2016-03-29", "close": 0.231334, "volume": 240976.0}, {"date": "2016-03-30", "close": 0.236256, "volume": 29386.0}, {"date": "2016-03-31", "close": 0.231334, "volume": 238556.0}, {"date": "2016-04-01", "close": 0.226412, "volume": 282842.0}, {"date": "2016-04-04", "close": 0.226412, "volume": 110044.0}, {"date": "2016-04-05", "close": 0.236256, "volume": 44780.0}, {"date": "2016-04-06", "close": 0.226412, "volume": 198767.0}, {"date": "2016-04-07", "close": 0.226412, "volume": 249907.0}, {"date": "2016-04-08", "close": 0.226412, "volume": 387676.0}, {"date": "2016-04-11", "close": 0.22149, "volume": 555391.0}, {"date": "2016-04-12", "close": 0.216568, "volume": 130080.0}, {"date": "2016-04-13", "close": 0.216568, "volume": 1659714.0}, {"date": "2016-04-14", "close": 0.22149, "volume": 434920.0}, {"date": "2016-04-15", "close": 0.22149, "volume": 192145.0}, {"date": "2016-04-18", "close": 0.216568, "volume": 200733.0}, {"date": "2016-04-19", "close": 0.211646, "volume": 642370.0}, {"date": "2016-04-20", "close": 0.187036, "volume": 1342713.0}, {"date": "2016-04-21", "close": 0.187036, "volume": 977130.0}, {"date": "2016-04-22", "close": 0.19688, "volume": 448255.0}, {"date": "2016-04-26", "close": 0.216568, "volume": 881397.0}, {"date": "2016-04-27", "close": 0.241178, "volume": 977437.0}, {"date": "2016-04-28", "close": 0.22149, "volume": 530430.0}, {"date": "2016-04-29", "close": 0.216568, "volume": 311282.0}, {"date": "2016-05-02", "close": 0.211646, "volume": 89059.0}, {"date": "2016-05-03", "close": 0.236256, "volume": 420769.0}, {"date": "2016-05-04", "close": 0.22149, "volume": 46729.0}, {"date": "2016-05-05", "close": 0.226412, "volume": 214878.0}, {"date": "2016-05-06", "close": 0.206724, "volume": 1170347.0}, {"date": "2016-05-09", "close": 0.191958, "volume": 696992.0}, {"date": "2016-05-10", "close": 0.201802, "volume": 275806.0}, {"date": "2016-05-11", "close": 0.19688, "volume": 284147.0}, {"date": "2016-05-12", "close": 0.19688, "volume": 49225.0}, {"date": "2016-05-13", "close": 0.191958, "volume": 287170.0}, {"date": "2016-05-16", "close": 0.19688, "volume": 387449.0}, {"date": "2016-05-17", "close": 0.191958, "volume": 78847.0}, {"date": "2016-05-18", "close": 0.177192, "volume": 2119530.0}, {"date": "2016-05-19", "close": 0.177192, "volume": 92023.0}, {"date": "2016-05-20", "close": 0.182114, "volume": 242874.0}, {"date": "2016-05-23", "close": 0.177192, "volume": 381523.0}, {"date": "2016-05-24", "close": 0.162426, "volume": 1066020.0}, {"date": "2016-05-25", "close": 0.162426, "volume": 1291833.0}, {"date": "2016-05-26", "close": 0.17227, "volume": 314870.0}, {"date": "2016-05-27", "close": 0.182114, "volume": 545723.0}, {"date": "2016-05-30", "close": 0.17227, "volume": 392560.0}, {"date": "2016-05-31", "close": 0.17227, "volume": 205229.0}, {"date": "2016-06-01", "close": 0.17227, "volume": 147299.0}, {"date": "2016-06-02", "close": 0.177192, "volume": 193772.0}, {"date": "2016-06-03", "close": 0.182114, "volume": 294381.0}, {"date": "2016-06-06", "close": 0.187036, "volume": 315254.0}, {"date": "2016-06-07", "close": 0.187036, "volume": 148062.0}, {"date": "2016-06-08", "close": 0.177192, "volume": 304385.0}, {"date": "2016-06-09", "close": 0.177192, "volume": 244565.0}, {"date": "2016-06-10", "close": 0.167348, "volume": 628561.0}, {"date": "2016-06-14", "close": 0.17227, "volume": 459850.0}, {"date": "2016-06-15", "close": 0.167348, "volume": 331411.0}, {"date": "2016-06-16", "close": 0.17227, "volume": 46627.0}, {"date": "2016-06-17", "close": 0.162426, "volume": 370691.0}, {"date": "2016-06-20", "close": 0.157504, "volume": 746851.0}, {"date": "2016-06-21", "close": 0.157504, "volume": 1093198.0}, {"date": "2016-06-22", "close": 0.14766, "volume": 535485.0}, {"date": "2016-06-23", "close": 0.152582, "volume": 407073.0}, {"date": "2016-06-24", "close": 0.142738, "volume": 505215.0}, {"date": "2016-06-27", "close": 0.14766, "volume": 543111.0}, {"date": "2016-06-28", "close": 0.14766, "volume": 183970.0}, {"date": "2016-06-29", "close": 0.142738, "volume": 383585.0}, {"date": "2016-06-30", "close": 0.162426, "volume": 1485664.0}, {"date": "2016-07-01", "close": 0.14766, "volume": 248753.0}, {"date": "2016-07-04", "close": 0.142738, "volume": 186311.0}, {"date": "2016-07-05", "close": 0.142738, "volume": 94236.0}, {"date": "2016-07-06", "close": 0.142738, "volume": 40011.0}, {"date": "2016-07-07", "close": 0.14766, "volume": 20378.0}, {"date": "2016-07-08", "close": 0.137816, "volume": 364145.0}, {"date": "2016-07-11", "close": 0.132894, "volume": 382481.0}, {"date": "2016-07-12", "close": 0.142738, "volume": 185900.0}, {"date": "2016-07-13", "close": 0.137816, "volume": 291197.0}, {"date": "2016-07-14", "close": 0.14766, "volume": 256083.0}, {"date": "2016-07-15", "close": 0.14766, "volume": 321004.0}, {"date": "2016-07-18", "close": 0.152582, "volume": 108848.0}, {"date": "2016-07-19", "close": 0.142738, "volume": 573568.0}, {"date": "2016-07-20", "close": 0.14766, "volume": 95780.0}, {"date": "2016-07-21", "close": 0.142738, "volume": 347745.0}, {"date": "2016-07-22", "close": 0.142738, "volume": 151573.0}, {"date": "2016-07-25", "close": 0.142738, "volume": 188370.0}, {"date": "2016-07-26", "close": 0.137816, "volume": 288263.0}, {"date": "2016-07-27", "close": 0.167348, "volume": 1878716.0}, {"date": "2016-07-28", "close": 0.177192, "volume": 818311.0}, {"date": "2016-07-29", "close": 0.177192, "volume": 562299.0}, {"date": "2016-08-01", "close": 0.216568, "volume": 7469661.0}, {"date": "2016-08-02", "close": 0.19688, "volume": 1903438.0}, {"date": "2016-08-03", "close": 0.187036, "volume": 509626.0}, {"date": "2016-08-04", "close": 0.191958, "volume": 584529.0}, {"date": "2016-08-05", "close": 0.182114, "volume": 952927.0}, {"date": "2016-08-08", "close": 0.177192, "volume": 476870.0}, {"date": "2016-08-09", "close": 0.187036, "volume": 320934.0}, {"date": "2016-08-10", "close": 0.177192, "volume": 146969.0}, {"date": "2016-08-11", "close": 0.182114, "volume": 231100.0}, {"date": "2016-08-12", "close": 0.187036, "volume": 766554.0}, {"date": "2016-08-15", "close": 0.187036, "volume": 426552.0}, {"date": "2016-08-16", "close": 0.177192, "volume": 441450.0}, {"date": "2016-08-19", "close": 0.162426, "volume": 1496317.0}, {"date": "2016-08-22", "close": 0.157504, "volume": 453934.0}, {"date": "2016-08-23", "close": 0.152582, "volume": 231985.0}, {"date": "2016-08-24", "close": 0.152582, "volume": 198146.0}, {"date": "2016-08-25", "close": 0.14766, "volume": 1202003.0}, {"date": "2016-08-26", "close": 0.14766, "volume": 856665.0}, {"date": "2016-08-29", "close": 0.137816, "volume": 613515.0}, {"date": "2016-08-30", "close": 0.137816, "volume": 615553.0}, {"date": "2016-08-31", "close": 0.162426, "volume": 3096524.0}, {"date": "2016-09-01", "close": 0.157504, "volume": 931452.0}, {"date": "2016-09-02", "close": 0.162426, "volume": 632319.0}, {"date": "2016-09-05", "close": 0.162426, "volume": 769020.0}, {"date": "2016-09-06", "close": 0.162426, "volume": 290875.0}, {"date": "2016-09-07", "close": 0.162426, "volume": 182038.0}, {"date": "2016-09-08", "close": 0.167348, "volume": 381044.0}, {"date": "2016-09-09", "close": 0.162426, "volume": 55872.0}, {"date": "2016-09-12", "close": 0.152582, "volume": 462479.0}, {"date": "2016-09-13", "close": 0.157504, "volume": 190004.0}, {"date": "2016-09-14", "close": 0.152582, "volume": 73605.0}, {"date": "2016-09-15", "close": 0.14766, "volume": 264983.0}, {"date": "2016-09-16", "close": 0.152582, "volume": 295888.0}, {"date": "2016-09-19", "close": 0.152582, "volume": 90499.0}, {"date": "2016-09-20", "close": 0.152582, "volume": 238799.0}, {"date": "2016-09-21", "close": 0.152582, "volume": 340291.0}, {"date": "2016-09-22", "close": 0.14766, "volume": 100693.0}, {"date": "2016-09-23", "close": 0.14766, "volume": 133048.0}, {"date": "2016-09-26", "close": 0.14766, "volume": 204833.0}, {"date": "2016-09-27", "close": 0.152582, "volume": 270553.0}, {"date": "2016-09-28", "close": 0.14766, "volume": 499707.0}, {"date": "2016-09-29", "close": 0.14766, "volume": 96284.0}, {"date": "2016-09-30", "close": 0.14766, "volume": 70235.0}, {"date": "2016-10-03", "close": 0.142738, "volume": 483468.0}, {"date": "2016-10-04", "close": 0.142738, "volume": 87003.0}, {"date": "2016-10-05", "close": 0.14766, "volume": 56749.0}, {"date": "2016-10-06", "close": 0.142738, "volume": 84143.0}, {"date": "2016-10-07", "close": 0.14766, "volume": 290286.0}, {"date": "2016-10-10", "close": 0.14766, "volume": 1591181.0}, {"date": "2016-10-11", "close": 0.14766, "volume": 184568.0}, {"date": "2016-10-12", "close": 0.152582, "volume": 288253.0}, {"date": "2016-10-13", "close": 0.14766, "volume": 851596.0}, {"date": "2016-10-14", "close": 0.14766, "volume": 246945.0}, {"date": "2016-10-17", "close": 0.14766, "volume": 101886.0}, {"date": "2016-10-18", "close": 0.152582, "volume": 225393.0}, {"date": "2016-10-19", "close": 0.14766, "volume": 121720.0}, {"date": "2016-10-20", "close": 0.152582, "volume": 153958.0}, {"date": "2016-10-21", "close": 0.14766, "volume": 52926.0}, {"date": "2016-10-24", "close": 0.14766, "volume": 152469.0}, {"date": "2016-10-25", "close": 0.14766, "volume": 308971.0}, {"date": "2016-10-26", "close": 0.142738, "volume": 781527.0}, {"date": "2016-10-27", "close": 0.137816, "volume": 502423.0}, {"date": "2016-10-28", "close": 0.137816, "volume": 533381.0}, {"date": "2016-10-31", "close": 0.127972, "volume": 129374.0}, {"date": "2016-11-01", "close": 0.127972, "volume": 66408.0}, {"date": "2016-11-02", "close": 0.12305, "volume": 184667.0}, {"date": "2016-11-03", "close": 0.12305, "volume": 187275.0}, {"date": "2016-11-04", "close": 0.118128, "volume": 707426.0}, {"date": "2016-11-07", "close": 0.108284, "volume": 1057542.0}, {"date": "2016-11-08", "close": 0.118128, "volume": 264790.0}, {"date": "2016-11-09", "close": 0.108284, "volume": 229802.0}, {"date": "2016-11-10", "close": 0.113206, "volume": 53446.0}, {"date": "2016-11-11", "close": 0.113206, "volume": 33428.0}, {"date": "2016-11-14", "close": 0.108284, "volume": 278635.0}, {"date": "2016-11-15", "close": 0.108284, "volume": 218926.0}, {"date": "2016-11-16", "close": 0.108284, "volume": 121902.0}, {"date": "2016-11-17", "close": 0.103362, "volume": 247579.0}, {"date": "2016-11-18", "close": 0.103362, "volume": 50563.0}, {"date": "2016-11-21", "close": 0.09844, "volume": 651905.0}, {"date": "2016-11-22", "close": 0.0895804, "volume": 1269568.0}, {"date": "2016-11-23", "close": 0.0974556, "volume": 381911.0}, {"date": "2016-11-24", "close": 0.09844, "volume": 904615.0}, {"date": "2016-11-25", "close": 0.0915492, "volume": 1590902.0}, {"date": "2016-11-28", "close": 0.0964712, "volume": 1189140.0}, {"date": "2016-11-29", "close": 0.093518, "volume": 276930.0}, {"date": "2016-11-30", "close": 0.0974556, "volume": 103382.0}, {"date": "2016-12-01", "close": 0.0945024, "volume": 142476.0}, {"date": "2016-12-02", "close": 0.093518, "volume": 290407.0}, {"date": "2016-12-05", "close": 0.093518, "volume": 54915.0}, {"date": "2016-12-06", "close": 0.0925336, "volume": 18717.0}, {"date": "2016-12-07", "close": 0.093518, "volume": 493473.0}, {"date": "2016-12-08", "close": 0.0905648, "volume": 694839.0}, {"date": "2016-12-09", "close": 0.0905648, "volume": 144284.0}, {"date": "2016-12-12", "close": 0.0895804, "volume": 96377.0}, {"date": "2016-12-13", "close": 0.0905648, "volume": 90457.0}, {"date": "2016-12-14", "close": 0.0905648, "volume": 53510.0}, {"date": "2016-12-15", "close": 0.088596, "volume": 973146.0}, {"date": "2016-12-16", "close": 0.0846584, "volume": 56500.0}, {"date": "2016-12-19", "close": 0.083674, "volume": 509666.0}, {"date": "2016-12-20", "close": 0.0807208, "volume": 443223.0}, {"date": "2016-12-21", "close": 0.078752, "volume": 281962.0}, {"date": "2016-12-22", "close": 0.0826896, "volume": 20847.0}, {"date": "2016-12-23", "close": 0.083674, "volume": 48510.0}, {"date": "2016-12-28", "close": 0.0856428, "volume": 157690.0}, {"date": "2016-12-29", "close": 0.0866272, "volume": 53122.0}, {"date": "2016-12-30", "close": 0.0856428, "volume": 117067.0}, {"date": "2017-01-03", "close": 0.0846584, "volume": 103161.0}, {"date": "2017-01-04", "close": 0.088596, "volume": 347444.0}, {"date": "2017-01-05", "close": 0.0964712, "volume": 146292.0}, {"date": "2017-01-09", "close": 0.0945024, "volume": 97240.0}, {"date": "2017-01-10", "close": 0.093518, "volume": 44979.0}, {"date": "2017-01-11", "close": 0.088596, "volume": 153120.0}, {"date": "2017-01-12", "close": 0.088596, "volume": 156000.0}, {"date": "2017-01-13", "close": 0.0895804, "volume": 36835.0}, {"date": "2017-01-16", "close": 0.0925336, "volume": 45861.0}, {"date": "2017-01-17", "close": 0.108284, "volume": 764154.0}, {"date": "2017-01-18", "close": 0.12305, "volume": 4531165.0}, {"date": "2017-01-19", "close": 0.12305, "volume": 1986834.0}, {"date": "2017-01-20", "close": 0.12305, "volume": 770434.0}, {"date": "2017-01-23", "close": 0.118128, "volume": 74888.0}, {"date": "2017-01-24", "close": 0.118128, "volume": 334872.0}, {"date": "2017-01-25", "close": 0.118128, "volume": 255098.0}, {"date": "2017-01-27", "close": 0.118128, "volume": 162790.0}, {"date": "2017-01-30", "close": 0.118128, "volume": 132961.0}, {"date": "2017-01-31", "close": 0.113206, "volume": 161790.0}, {"date": "2017-02-01", "close": 0.108284, "volume": 21336.0}, {"date": "2017-02-02", "close": 0.108284, "volume": 241012.0}, {"date": "2017-02-03", "close": 0.103362, "volume": 23097.0}, {"date": "2017-02-06", "close": 0.09844, "volume": 239134.0}, {"date": "2017-02-07", "close": 0.108284, "volume": 530248.0}, {"date": "2017-02-08", "close": 0.118128, "volume": 331721.0}, {"date": "2017-02-09", "close": 0.113206, "volume": 133076.0}, {"date": "2017-02-10", "close": 0.108284, "volume": 321908.0}, {"date": "2017-02-14", "close": 0.113206, "volume": 89980.0}, {"date": "2017-02-15", "close": 0.113206, "volume": 49052.0}, {"date": "2017-02-16", "close": 0.113206, "volume": 60562.0}, {"date": "2017-02-17", "close": 0.108284, "volume": 105435.0}, {"date": "2017-02-20", "close": 0.118128, "volume": 376315.0}, {"date": "2017-02-21", "close": 0.118128, "volume": 25027.0}, {"date": "2017-02-22", "close": 0.108284, "volume": 200324.0}, {"date": "2017-02-23", "close": 0.108284, "volume": 43772.0}, {"date": "2017-02-24", "close": 0.108284, "volume": 35809.0}, {"date": "2017-02-27", "close": 0.113206, "volume": 299059.0}, {"date": "2017-02-28", "close": 0.108284, "volume": 30516.0}, {"date": "2017-03-01", "close": 0.108284, "volume": 57363.0}, {"date": "2017-03-02", "close": 0.108284, "volume": 332127.0}, {"date": "2017-03-03", "close": 0.09844, "volume": 750302.0}, {"date": "2017-03-06", "close": 0.09844, "volume": 1056214.0}, {"date": "2017-03-07", "close": 0.09844, "volume": 179750.0}, {"date": "2017-03-08", "close": 0.0954868, "volume": 109246.0}, {"date": "2017-03-09", "close": 0.0954868, "volume": 113381.0}, {"date": "2017-03-10", "close": 0.09844, "volume": 243395.0}, {"date": "2017-03-13", "close": 0.0964712, "volume": 87676.0}, {"date": "2017-03-14", "close": 0.09844, "volume": 61568.0}, {"date": "2017-03-15", "close": 0.09844, "volume": 34285.0}, {"date": "2017-03-16", "close": 0.108284, "volume": 839041.0}, {"date": "2017-03-17", "close": 0.108284, "volume": 409734.0}, {"date": "2017-03-20", "close": 0.118128, "volume": 482268.0}, {"date": "2017-03-21", "close": 0.108284, "volume": 797.0}, {"date": "2017-03-22", "close": 0.12305, "volume": 1477828.0}, {"date": "2017-03-23", "close": 0.118128, "volume": 96125.0}, {"date": "2017-03-24", "close": 0.118128, "volume": 36694.0}, {"date": "2017-03-27", "close": 0.132894, "volume": 171137.0}, {"date": "2017-03-28", "close": 0.12305, "volume": 685306.0}, {"date": "2017-03-29", "close": 0.12305, "volume": 158284.0}, {"date": "2017-03-30", "close": 0.12305, "volume": 97845.0}, {"date": "2017-03-31", "close": 0.12305, "volume": 83299.0}, {"date": "2017-04-03", "close": 0.12305, "volume": 19476.0}, {"date": "2017-04-04", "close": 0.12305, "volume": 239588.0}, {"date": "2017-04-05", "close": 0.12305, "volume": 60197.0}, {"date": "2017-04-06", "close": 0.118128, "volume": 111743.0}, {"date": "2017-04-07", "close": 0.127972, "volume": 181126.0}, {"date": "2017-04-10", "close": 0.132894, "volume": 898499.0}, {"date": "2017-04-11", "close": 0.132894, "volume": 137499.0}, {"date": "2017-04-12", "close": 0.12305, "volume": 611196.0}, {"date": "2017-04-13", "close": 0.12305, "volume": 340597.0}, {"date": "2017-04-20", "close": 0.137816, "volume": 2000653.0}, {"date": "2017-04-21", "close": 0.142738, "volume": 1502115.0}, {"date": "2017-04-24", "close": 0.14766, "volume": 1271242.0}, {"date": "2017-04-26", "close": 0.142738, "volume": 2777479.0}, {"date": "2017-04-27", "close": 0.142738, "volume": 677915.0}, {"date": "2017-04-28", "close": 0.14766, "volume": 211975.0}, {"date": "2017-05-01", "close": 0.137816, "volume": 373843.0}, {"date": "2017-05-02", "close": 0.137816, "volume": 601661.0}, {"date": "2017-05-03", "close": 0.137816, "volume": 965488.0}, {"date": "2017-05-04", "close": 0.137816, "volume": 50182.0}, {"date": "2017-05-05", "close": 0.132894, "volume": 436492.0}, {"date": "2017-05-08", "close": 0.137816, "volume": 317732.0}, {"date": "2017-05-09", "close": 0.137816, "volume": 244019.0}, {"date": "2017-05-10", "close": 0.132894, "volume": 291411.0}, {"date": "2017-05-11", "close": 0.137816, "volume": 8127.0}, {"date": "2017-05-12", "close": 0.132894, "volume": 62665.0}, {"date": "2017-05-15", "close": 0.132894, "volume": 59110.0}, {"date": "2017-05-16", "close": 0.132894, "volume": 93370.0}, {"date": "2017-05-17", "close": 0.137816, "volume": 30475.0}, {"date": "2017-05-19", "close": 0.127972, "volume": 244143.0}, {"date": "2017-05-22", "close": 0.132894, "volume": 397537.0}, {"date": "2017-05-23", "close": 0.127972, "volume": 10666.0}, {"date": "2017-05-24", "close": 0.137816, "volume": 474469.0}, {"date": "2017-05-25", "close": 0.137816, "volume": 158458.0}, {"date": "2017-05-26", "close": 0.14766, "volume": 266569.0}, {"date": "2017-05-29", "close": 0.137816, "volume": 108477.0}, {"date": "2017-05-30", "close": 0.127972, "volume": 494710.0}, {"date": "2017-05-31", "close": 0.127972, "volume": 122348.0}, {"date": "2017-06-01", "close": 0.132894, "volume": 243835.0}, {"date": "2017-06-02", "close": 0.127972, "volume": 497583.0}, {"date": "2017-06-05", "close": 0.132894, "volume": 17499.0}, {"date": "2017-06-06", "close": 0.132894, "volume": 62188.0}, {"date": "2017-06-07", "close": 0.127972, "volume": 190057.0}, {"date": "2017-06-08", "close": 0.137816, "volume": 856713.0}, {"date": "2017-06-09", "close": 0.137816, "volume": 255739.0}, {"date": "2017-06-13", "close": 0.137816, "volume": 128209.0}, {"date": "2017-06-14", "close": 0.137816, "volume": 998773.0}, {"date": "2017-06-15", "close": 0.137816, "volume": 1374145.0}, {"date": "2017-06-16", "close": 0.132894, "volume": 327517.0}, {"date": "2017-06-19", "close": 0.137816, "volume": 12018.0}, {"date": "2017-06-20", "close": 0.132894, "volume": 168336.0}, {"date": "2017-06-21", "close": 0.132894, "volume": 2536.0}, {"date": "2017-06-22", "close": 0.14766, "volume": 3360356.0}, {"date": "2017-06-23", "close": 0.14766, "volume": 2191434.0}, {"date": "2017-06-26", "close": 0.142738, "volume": 1187940.0}, {"date": "2017-06-27", "close": 0.137816, "volume": 153977.0}, {"date": "2017-06-28", "close": 0.142738, "volume": 225838.0}, {"date": "2017-06-29", "close": 0.14766, "volume": 193586.0}, {"date": "2017-06-30", "close": 0.137816, "volume": 1461805.0}, {"date": "2017-07-03", "close": 0.14766, "volume": 601057.0}, {"date": "2017-07-04", "close": 0.14766, "volume": 378746.0}, {"date": "2017-07-05", "close": 0.14766, "volume": 213421.0}, {"date": "2017-07-06", "close": 0.157504, "volume": 1217220.0}, {"date": "2017-07-07", "close": 0.162426, "volume": 1650340.0}, {"date": "2017-07-10", "close": 0.17227, "volume": 2711027.0}, {"date": "2017-07-11", "close": 0.17227, "volume": 840418.0}, {"date": "2017-07-12", "close": 0.177192, "volume": 2033512.0}, {"date": "2017-07-13", "close": 0.182114, "volume": 752556.0}, {"date": "2017-07-14", "close": 0.187036, "volume": 373583.0}, {"date": "2017-07-17", "close": 0.182114, "volume": 223378.0}, {"date": "2017-07-18", "close": 0.201802, "volume": 10321524.0}, {"date": "2017-07-19", "close": 0.19688, "volume": 1186417.0}, {"date": "2017-07-20", "close": 0.19688, "volume": 2533416.0}, {"date": "2017-07-21", "close": 0.211646, "volume": 896507.0}, {"date": "2017-07-24", "close": 0.201802, "volume": 975181.0}, {"date": "2017-07-25", "close": 0.19688, "volume": 1695113.0}, {"date": "2017-07-26", "close": 0.191958, "volume": 1096900.0}, {"date": "2017-07-27", "close": 0.191958, "volume": 870639.0}, {"date": "2017-07-28", "close": 0.182114, "volume": 577307.0}, {"date": "2017-07-31", "close": 0.182114, "volume": 245859.0}, {"date": "2017-08-01", "close": 0.187036, "volume": 435380.0}, {"date": "2017-08-02", "close": 0.19688, "volume": 917886.0}, {"date": "2017-08-03", "close": 0.191958, "volume": 548663.0}, {"date": "2017-08-04", "close": 0.191958, "volume": 154723.0}, {"date": "2017-08-07", "close": 0.182114, "volume": 240982.0}, {"date": "2017-08-08", "close": 0.191958, "volume": 120340.0}, {"date": "2017-08-09", "close": 0.187036, "volume": 268723.0}, {"date": "2017-08-10", "close": 0.182114, "volume": 310938.0}, {"date": "2017-08-11", "close": 0.177192, "volume": 427698.0}, {"date": "2017-08-14", "close": 0.17227, "volume": 672666.0}, {"date": "2017-08-15", "close": 0.167348, "volume": 597982.0}, {"date": "2017-08-16", "close": 0.177192, "volume": 447740.0}, {"date": "2017-08-17", "close": 0.177192, "volume": 368493.0}, {"date": "2017-08-18", "close": 0.17227, "volume": 129233.0}, {"date": "2017-08-21", "close": 0.167348, "volume": 140317.0}, {"date": "2017-08-22", "close": 0.17227, "volume": 680359.0}, {"date": "2017-08-23", "close": 0.177192, "volume": 772671.0}, {"date": "2017-08-24", "close": 0.182114, "volume": 628993.0}, {"date": "2017-08-25", "close": 0.187036, "volume": 943125.0}, {"date": "2017-08-28", "close": 0.177192, "volume": 560119.0}, {"date": "2017-08-29", "close": 0.182114, "volume": 486779.0}, {"date": "2017-08-30", "close": 0.182114, "volume": 599083.0}, {"date": "2017-08-31", "close": 0.17227, "volume": 1675751.0}, {"date": "2017-09-01", "close": 0.182114, "volume": 717000.0}, {"date": "2017-09-04", "close": 0.177192, "volume": 354923.0}, {"date": "2017-09-05", "close": 0.177192, "volume": 216205.0}, {"date": "2017-09-06", "close": 0.177192, "volume": 386935.0}, {"date": "2017-09-07", "close": 0.177192, "volume": 269328.0}, {"date": "2017-09-08", "close": 0.177192, "volume": 622380.0}, {"date": "2017-09-11", "close": 0.17227, "volume": 328499.0}, {"date": "2017-09-12", "close": 0.177192, "volume": 510849.0}, {"date": "2017-09-13", "close": 0.191958, "volume": 2757110.0}, {"date": "2017-09-14", "close": 0.182114, "volume": 697329.0}, {"date": "2017-09-15", "close": 0.182114, "volume": 55971.0}, {"date": "2017-09-18", "close": 0.201802, "volume": 2069680.0}, {"date": "2017-09-19", "close": 0.206724, "volume": 3127700.0}, {"date": "2017-09-20", "close": 0.211646, "volume": 1662601.0}, {"date": "2017-09-21", "close": 0.216568, "volume": 2187056.0}, {"date": "2017-09-22", "close": 0.236256, "volume": 2612293.0}, {"date": "2017-09-25", "close": 0.216568, "volume": 1219306.0}, {"date": "2017-09-26", "close": 0.226412, "volume": 906035.0}, {"date": "2017-09-27", "close": 0.236256, "volume": 857078.0}, {"date": "2017-09-28", "close": 0.226412, "volume": 620991.0}, {"date": "2017-09-29", "close": 0.22149, "volume": 557355.0}, {"date": "2017-10-02", "close": 0.226412, "volume": 885861.0}, {"date": "2017-10-03", "close": 0.216568, "volume": 1022402.0}, {"date": "2017-10-04", "close": 0.22149, "volume": 1265423.0}, {"date": "2017-10-05", "close": 0.22149, "volume": 550231.0}, {"date": "2017-10-06", "close": 0.226412, "volume": 366563.0}, {"date": "2017-10-09", "close": 0.22149, "volume": 307236.0}, {"date": "2017-10-10", "close": 0.206724, "volume": 1099298.0}, {"date": "2017-10-11", "close": 0.206724, "volume": 344031.0}, {"date": "2017-10-12", "close": 0.201802, "volume": 613475.0}, {"date": "2017-10-13", "close": 0.201802, "volume": 331247.0}, {"date": "2017-10-16", "close": 0.201802, "volume": 291430.0}, {"date": "2017-10-17", "close": 0.206724, "volume": 155377.0}, {"date": "2017-10-18", "close": 0.187036, "volume": 4027641.0}, {"date": "2017-10-19", "close": 0.187036, "volume": 429532.0}, {"date": "2017-10-20", "close": 0.17227, "volume": 2273822.0}, {"date": "2017-10-23", "close": 0.162426, "volume": 1577846.0}, {"date": "2017-10-24", "close": 0.167348, "volume": 1189037.0}, {"date": "2017-10-25", "close": 0.167348, "volume": 752686.0}, {"date": "2017-10-26", "close": 0.167348, "volume": 391178.0}, {"date": "2017-10-27", "close": 0.157504, "volume": 851791.0}, {"date": "2017-10-30", "close": 0.152582, "volume": 2683984.0}, {"date": "2017-10-31", "close": 0.14766, "volume": 562172.0}, {"date": "2017-11-01", "close": 0.157504, "volume": 723323.0}, {"date": "2017-11-02", "close": 0.14766, "volume": 231497.0}, {"date": "2017-11-03", "close": 0.152582, "volume": 186350.0}, {"date": "2017-11-06", "close": 0.17227, "volume": 1024855.0}, {"date": "2017-11-07", "close": 0.167348, "volume": 244699.0}, {"date": "2017-11-08", "close": 0.1693168, "volume": 234461.0}, {"date": "2017-11-09", "close": 0.167348, "volume": 249557.0}, {"date": "2017-11-10", "close": 0.17227, "volume": 401525.0}, {"date": "2017-11-13", "close": 0.167348, "volume": 179356.0}, {"date": "2017-11-14", "close": 0.167348, "volume": 369586.0}, {"date": "2017-11-15", "close": 0.162426, "volume": 189854.0}, {"date": "2017-11-16", "close": 0.162426, "volume": 377537.0}, {"date": "2017-11-17", "close": 0.162426, "volume": 390317.0}, {"date": "2017-11-20", "close": 0.152582, "volume": 820935.0}, {"date": "2017-11-21", "close": 0.162426, "volume": 651264.0}, {"date": "2017-11-22", "close": 0.167348, "volume": 734328.0}, {"date": "2017-11-23", "close": 0.162426, "volume": 188826.0}, {"date": "2017-11-24", "close": 0.157504, "volume": 1343114.0}, {"date": "2017-11-27", "close": 0.157504, "volume": 147704.0}, {"date": "2017-11-28", "close": 0.142738, "volume": 2087846.0}, {"date": "2017-11-29", "close": 0.137816, "volume": 1092848.0}, {"date": "2017-11-30", "close": 0.132894, "volume": 601031.0}, {"date": "2017-12-01", "close": 0.132894, "volume": 403026.0}, {"date": "2017-12-04", "close": 0.132894, "volume": 732519.0}, {"date": "2017-12-05", "close": 0.132894, "volume": 70093.0}, {"date": "2017-12-06", "close": 0.137816, "volume": 577198.0}, {"date": "2017-12-07", "close": 0.137816, "volume": 150943.0}, {"date": "2017-12-08", "close": 0.142738, "volume": 52366.0}, {"date": "2017-12-11", "close": 0.137816, "volume": 51560.0}, {"date": "2017-12-12", "close": 0.137816, "volume": 720864.0}, {"date": "2017-12-13", "close": 0.137816, "volume": 199655.0}, {"date": "2017-12-14", "close": 0.132894, "volume": 194813.0}, {"date": "2017-12-18", "close": 0.132894, "volume": 194210.0}, {"date": "2017-12-19", "close": 0.132894, "volume": 266470.0}, {"date": "2017-12-20", "close": 0.132894, "volume": 214561.0}, {"date": "2017-12-21", "close": 0.132894, "volume": 21771.0}, {"date": "2017-12-22", "close": 0.132894, "volume": 20456.0}, {"date": "2017-12-27", "close": 0.132894, "volume": 137771.0}, {"date": "2017-12-28", "close": 0.132894, "volume": 202906.0}, {"date": "2017-12-29", "close": 0.132894, "volume": 32507.0}, {"date": "2018-01-02", "close": 0.127972, "volume": 652278.0}, {"date": "2018-01-03", "close": 0.127972, "volume": 392967.0}, {"date": "2018-01-04", "close": 0.132894, "volume": 354787.0}, {"date": "2018-01-05", "close": 0.132894, "volume": 104971.0}, {"date": "2018-01-08", "close": 0.137816, "volume": 188452.0}, {"date": "2018-01-09", "close": 0.132894, "volume": 373455.0}, {"date": "2018-01-10", "close": 0.132894, "volume": 26129.0}, {"date": "2018-01-11", "close": 0.127972, "volume": 147298.0}, {"date": "2018-01-12", "close": 0.127972, "volume": 90824.0}, {"date": "2018-01-15", "close": 0.132894, "volume": 30316.0}, {"date": "2018-01-16", "close": 0.132894, "volume": 127195.0}, {"date": "2018-01-17", "close": 0.12305, "volume": 840424.0}, {"date": "2018-01-18", "close": 0.12305, "volume": 265567.0}, {"date": "2018-01-19", "close": 0.118128, "volume": 596191.0}, {"date": "2018-01-22", "close": 0.12305, "volume": 40340.0}, {"date": "2018-01-23", "close": 0.118128, "volume": 392870.0}, {"date": "2018-01-24", "close": 0.113206, "volume": 117302.0}, {"date": "2018-01-25", "close": 0.118128, "volume": 42183.0}, {"date": "2018-01-29", "close": 0.12305, "volume": 296334.0}, {"date": "2018-01-30", "close": 0.12305, "volume": 329393.0}, {"date": "2018-01-31", "close": 0.118128, "volume": 347184.0}, {"date": "2018-02-01", "close": 0.113206, "volume": 301835.0}, {"date": "2018-02-02", "close": 0.113206, "volume": 265373.0}, {"date": "2018-02-05", "close": 0.108284, "volume": 1445040.0}, {"date": "2018-02-06", "close": 0.103362, "volume": 708902.0}, {"date": "2018-02-07", "close": 0.103362, "volume": 108428.0}, {"date": "2018-02-08", "close": 0.108284, "volume": 157892.0}, {"date": "2018-02-09", "close": 0.083674, "volume": 4376661.0}, {"date": "2018-02-12", "close": 0.0807208, "volume": 692262.0}, {"date": "2018-02-13", "close": 0.0728456, "volume": 1741706.0}, {"date": "2018-02-14", "close": 0.0767832, "volume": 1031568.0}, {"date": "2018-02-15", "close": 0.0797364, "volume": 521728.0}, {"date": "2018-02-16", "close": 0.0807208, "volume": 107795.0}, {"date": "2018-02-19", "close": 0.0817052, "volume": 133673.0}, {"date": "2018-02-20", "close": 0.0817052, "volume": 67579.0}, {"date": "2018-02-21", "close": 0.0807208, "volume": 158387.0}, {"date": "2018-02-22", "close": 0.0807208, "volume": 416553.0}, {"date": "2018-02-23", "close": 0.0777676, "volume": 416274.0}, {"date": "2018-02-26", "close": 0.083674, "volume": 610278.0}, {"date": "2018-02-27", "close": 0.0817052, "volume": 155246.0}, {"date": "2018-02-28", "close": 0.0797364, "volume": 77653.0}, {"date": "2018-03-01", "close": 0.0767832, "volume": 263166.0}, {"date": "2018-03-02", "close": 0.07383, "volume": 531790.0}, {"date": "2018-03-05", "close": 0.0757988, "volume": 68350.0}, {"date": "2018-03-06", "close": 0.0767832, "volume": 117388.0}, {"date": "2018-03-08", "close": 0.0777676, "volume": 87078.0}, {"date": "2018-03-09", "close": 0.07383, "volume": 235923.0}, {"date": "2018-03-12", "close": 0.0777676, "volume": 273530.0}, {"date": "2018-03-13", "close": 0.0817052, "volume": 282179.0}, {"date": "2018-03-14", "close": 0.0856428, "volume": 339692.0}, {"date": "2018-03-15", "close": 0.083674, "volume": 280987.0}, {"date": "2018-03-16", "close": 0.0826896, "volume": 59468.0}, {"date": "2018-03-19", "close": 0.0826896, "volume": 36276.0}, {"date": "2018-03-21", "close": 0.0817052, "volume": 11008.0}, {"date": "2018-03-22", "close": 0.0817052, "volume": 79049.0}, {"date": "2018-03-26", "close": 0.0807208, "volume": 57408.0}, {"date": "2018-03-27", "close": 0.0807208, "volume": 39878.0}, {"date": "2018-03-28", "close": 0.0807208, "volume": 16299.0}, {"date": "2018-03-29", "close": 0.0777676, "volume": 195087.0}, {"date": "2018-04-03", "close": 0.0767832, "volume": 103195.0}, {"date": "2018-04-04", "close": 0.0757988, "volume": 472373.0}, {"date": "2018-04-05", "close": 0.0757988, "volume": 52865.0}, {"date": "2018-04-06", "close": 0.0748144, "volume": 97559.0}, {"date": "2018-04-09", "close": 0.0728456, "volume": 31803.0}, {"date": "2018-04-10", "close": 0.0748144, "volume": 96762.0}, {"date": "2018-04-11", "close": 0.0728456, "volume": 41342.0}, {"date": "2018-04-13", "close": 0.07383, "volume": 50211.0}, {"date": "2018-04-16", "close": 0.07383, "volume": 9872.0}, {"date": "2018-04-17", "close": 0.0748144, "volume": 146387.0}, {"date": "2018-04-19", "close": 0.0767832, "volume": 53074.0}, {"date": "2018-04-20", "close": 0.0767832, "volume": 8864.0}, {"date": "2018-04-23", "close": 0.0767832, "volume": 24479.0}, {"date": "2018-04-24", "close": 0.0728456, "volume": 428191.0}, {"date": "2018-04-26", "close": 0.0669392, "volume": 675283.0}, {"date": "2018-04-27", "close": 0.0649704, "volume": 607744.0}, {"date": "2018-04-30", "close": 0.0669392, "volume": 353874.0}, {"date": "2018-05-01", "close": 0.0669392, "volume": 81842.0}, {"date": "2018-05-02", "close": 0.0649704, "volume": 187970.0}, {"date": "2018-05-03", "close": 0.0669392, "volume": 46609.0}, {"date": "2018-05-04", "close": 0.068908, "volume": 225903.0}, {"date": "2018-05-07", "close": 0.068908, "volume": 53307.0}, {"date": "2018-05-08", "close": 0.0679236, "volume": 403435.0}, {"date": "2018-05-09", "close": 0.0669392, "volume": 346011.0}, {"date": "2018-05-10", "close": 0.0669392, "volume": 367068.0}, {"date": "2018-05-11", "close": 0.063986, "volume": 290771.0}, {"date": "2018-05-14", "close": 0.0659548, "volume": 81776.0}, {"date": "2018-05-15", "close": 0.0659548, "volume": 331178.0}, {"date": "2018-05-16", "close": 0.0669392, "volume": 483575.0}, {"date": "2018-05-17", "close": 0.0659548, "volume": 6095.0}, {"date": "2018-05-18", "close": 0.063986, "volume": 11717.0}, {"date": "2018-05-21", "close": 0.0708768, "volume": 565474.0}, {"date": "2018-05-22", "close": 0.0669392, "volume": 224944.0}, {"date": "2018-05-23", "close": 0.0659548, "volume": 76548.0}, {"date": "2018-05-24", "close": 0.0669392, "volume": 11388.0}, {"date": "2018-05-25", "close": 0.0708768, "volume": 227797.0}, {"date": "2018-05-28", "close": 0.0679236, "volume": 40683.0}, {"date": "2018-05-29", "close": 0.0679236, "volume": 233029.0}, {"date": "2018-05-30", "close": 0.0669392, "volume": 7803.0}, {"date": "2018-05-31", "close": 0.0649704, "volume": 146592.0}, {"date": "2018-06-01", "close": 0.0649704, "volume": 8285.0}, {"date": "2018-06-04", "close": 0.0649704, "volume": 124351.0}, {"date": "2018-06-05", "close": 0.063986, "volume": 192832.0}, {"date": "2018-06-06", "close": 0.0649704, "volume": 50792.0}, {"date": "2018-06-07", "close": 0.0649704, "volume": 38118.0}, {"date": "2018-06-08", "close": 0.063986, "volume": 101585.0}, {"date": "2018-06-12", "close": 0.0630016, "volume": 238913.0}, {"date": "2018-06-13", "close": 0.0679236, "volume": 641024.0}, {"date": "2018-06-14", "close": 0.078752, "volume": 314127.0}, {"date": "2018-06-15", "close": 0.068908, "volume": 218236.0}, {"date": "2018-06-18", "close": 0.0728456, "volume": 106959.0}, {"date": "2018-06-19", "close": 0.0698924, "volume": 337321.0}, {"date": "2018-06-20", "close": 0.0708768, "volume": 223306.0}, {"date": "2018-06-21", "close": 0.068908, "volume": 89613.0}, {"date": "2018-06-22", "close": 0.0561108, "volume": 4886136.0}, {"date": "2018-06-25", "close": 0.0502044, "volume": 1154655.0}, {"date": "2018-06-26", "close": 0.04922, "volume": 834027.0}, {"date": "2018-06-27", "close": 0.0482356, "volume": 901926.0}, {"date": "2018-06-28", "close": 0.0452824, "volume": 444228.0}, {"date": "2018-06-29", "close": 0.044298, "volume": 663009.0}, {"date": "2018-07-02", "close": 0.0452824, "volume": 114344.0}, {"date": "2018-07-03", "close": 0.0531576, "volume": 526037.0}, {"date": "2018-07-04", "close": 0.0482356, "volume": 605499.0}, {"date": "2018-07-05", "close": 0.04922, "volume": 279358.0}, {"date": "2018-07-06", "close": 0.04922, "volume": 90341.0}, {"date": "2018-07-09", "close": 0.0482356, "volume": 125872.0}, {"date": "2018-07-10", "close": 0.0482356, "volume": 277020.0}, {"date": "2018-07-11", "close": 0.0482356, "volume": 44703.0}, {"date": "2018-07-12", "close": 0.04922, "volume": 312160.0}, {"date": "2018-07-13", "close": 0.0502044, "volume": 371921.0}, {"date": "2018-07-16", "close": 0.0462668, "volume": 125855.0}, {"date": "2018-07-17", "close": 0.0462668, "volume": 20317.0}, {"date": "2018-07-18", "close": 0.0511888, "volume": 108310.0}, {"date": "2018-07-19", "close": 0.04922, "volume": 158665.0}, {"date": "2018-07-20", "close": 0.0482356, "volume": 32389.0}, {"date": "2018-07-24", "close": 0.0472512, "volume": 440533.0}, {"date": "2018-07-25", "close": 0.0472512, "volume": 87363.0}, {"date": "2018-07-26", "close": 0.044298, "volume": 523722.0}, {"date": "2018-07-27", "close": 0.0452824, "volume": 252449.0}, {"date": "2018-07-30", "close": 0.0452824, "volume": 31025.0}, {"date": "2018-07-31", "close": 0.0452824, "volume": 152377.0}, {"date": "2018-08-01", "close": 0.0462668, "volume": 169118.0}, {"date": "2018-08-03", "close": 0.0472512, "volume": 11174.0}, {"date": "2018-08-08", "close": 0.0452824, "volume": 142575.0}, {"date": "2018-08-09", "close": 0.0580796, "volume": 1035726.0}, {"date": "2018-08-10", "close": 0.0610328, "volume": 239923.0}, {"date": "2018-08-13", "close": 0.059064, "volume": 178986.0}, {"date": "2018-08-14", "close": 0.059064, "volume": 167754.0}, {"date": "2018-08-15", "close": 0.0521732, "volume": 345651.0}, {"date": "2018-08-17", "close": 0.0531576, "volume": 19816.0}, {"date": "2018-08-20", "close": 0.0521732, "volume": 304821.0}, {"date": "2018-08-21", "close": 0.0521732, "volume": 9.0}, {"date": "2018-08-22", "close": 0.04922, "volume": 136948.0}, {"date": "2018-08-23", "close": 0.0521732, "volume": 90643.0}, {"date": "2018-08-24", "close": 0.0521732, "volume": 17426.0}, {"date": "2018-08-27", "close": 0.0521732, "volume": 78897.0}, {"date": "2018-08-28", "close": 0.04922, "volume": 32039.0}, {"date": "2018-08-29", "close": 0.04922, "volume": 52837.0}, {"date": "2018-08-30", "close": 0.0511888, "volume": 4825.0}, {"date": "2018-08-31", "close": 0.04922, "volume": 307102.0}, {"date": "2018-09-03", "close": 0.04922, "volume": 27929.0}, {"date": "2018-09-05", "close": 0.0472512, "volume": 2489.0}, {"date": "2018-09-06", "close": 0.0462668, "volume": 114335.0}, {"date": "2018-09-07", "close": 0.0452824, "volume": 273593.0}, {"date": "2018-09-10", "close": 0.0462668, "volume": 40634.0}, {"date": "2018-09-11", "close": 0.044298, "volume": 405532.0}, {"date": "2018-09-12", "close": 0.0423292, "volume": 70065.0}, {"date": "2018-09-14", "close": 0.0403604, "volume": 118704.0}, {"date": "2018-09-18", "close": 0.0413448, "volume": 64424.0}, {"date": "2018-09-19", "close": 0.0413448, "volume": 147973.0}, {"date": "2018-09-20", "close": 0.0403604, "volume": 307240.0}, {"date": "2018-09-21", "close": 0.0413448, "volume": 14621.0}, {"date": "2018-09-26", "close": 0.044298, "volume": 545169.0}, {"date": "2018-09-28", "close": 0.044298, "volume": 170802.0}, {"date": "2018-10-03", "close": 0.044298, "volume": 24246.0}, {"date": "2018-10-04", "close": 0.0423292, "volume": 16254.0}, {"date": "2018-10-08", "close": 0.044298, "volume": 30475.0}, {"date": "2018-10-09", "close": 0.044298, "volume": 98995.0}, {"date": "2018-10-10", "close": 0.0452824, "volume": 42849.0}, {"date": "2018-10-11", "close": 0.044298, "volume": 23274.0}, {"date": "2018-10-12", "close": 0.0383916, "volume": 73017.0}, {"date": "2018-10-16", "close": 0.039376, "volume": 46812.0}, {"date": "2018-10-18", "close": 0.0383916, "volume": 38818.0}, {"date": "2018-10-22", "close": 0.0403604, "volume": 23568.0}, {"date": "2018-10-23", "close": 0.0383916, "volume": 125193.0}, {"date": "2018-10-24", "close": 0.0383916, "volume": 10.0}, {"date": "2018-10-26", "close": 0.039376, "volume": 18675.0}, {"date": "2018-10-29", "close": 0.0324852, "volume": 337837.0}, {"date": "2018-10-30", "close": 0.0324852, "volume": 137964.0}, {"date": "2018-10-31", "close": 0.034454, "volume": 115960.0}, {"date": "2018-11-01", "close": 0.0334696, "volume": 212312.0}, {"date": "2018-11-02", "close": 0.0324852, "volume": 82283.0}, {"date": "2018-11-05", "close": 0.0315008, "volume": 677.0}, {"date": "2018-11-06", "close": 0.0324852, "volume": 46051.0}, {"date": "2018-11-07", "close": 0.039376, "volume": 563375.0}, {"date": "2018-11-08", "close": 0.0315008, "volume": 1569943.0}, {"date": "2018-11-09", "close": 0.0315008, "volume": 841005.0}, {"date": "2018-11-13", "close": 0.0315008, "volume": 30475.0}, {"date": "2018-11-16", "close": 0.0324852, "volume": 146795.0}, {"date": "2018-11-19", "close": 0.0433136, "volume": 2817105.0}, {"date": "2018-11-20", "close": 0.0413448, "volume": 740657.0}, {"date": "2018-11-21", "close": 0.0374072, "volume": 176144.0}, {"date": "2018-11-22", "close": 0.0374072, "volume": 114518.0}, {"date": "2018-11-23", "close": 0.0364228, "volume": 126981.0}, {"date": "2018-11-27", "close": 0.0413448, "volume": 979894.0}, {"date": "2018-11-28", "close": 0.0374072, "volume": 272653.0}, {"date": "2018-11-29", "close": 0.0374072, "volume": 323862.0}, {"date": "2018-11-30", "close": 0.0374072, "volume": 97620.0}, {"date": "2018-12-03", "close": 0.039376, "volume": 1412065.0}, {"date": "2018-12-04", "close": 0.0413448, "volume": 850940.0}, {"date": "2018-12-05", "close": 0.0403604, "volume": 203677.0}, {"date": "2018-12-06", "close": 0.039376, "volume": 194302.0}, {"date": "2018-12-07", "close": 0.039376, "volume": 166745.0}, {"date": "2018-12-10", "close": 0.0403604, "volume": 135206.0}, {"date": "2018-12-11", "close": 0.0383916, "volume": 112141.0}, {"date": "2018-12-12", "close": 0.0364228, "volume": 771529.0}, {"date": "2018-12-13", "close": 0.0383916, "volume": 202504.0}, {"date": "2018-12-17", "close": 0.0374072, "volume": 53999.0}, {"date": "2018-12-18", "close": 0.0383916, "volume": 91116.0}, {"date": "2018-12-19", "close": 0.0383916, "volume": 121857.0}, {"date": "2018-12-20", "close": 0.0374072, "volume": 30475.0}, {"date": "2018-12-24", "close": 0.034454, "volume": 146563.0}, {"date": "2018-12-27", "close": 0.0383916, "volume": 39570.0}, {"date": "2018-12-28", "close": 0.0413448, "volume": 39666.0}, {"date": "2019-01-03", "close": 0.0374072, "volume": 193011.0}, {"date": "2019-01-04", "close": 0.0354384, "volume": 41926.0}, {"date": "2019-01-07", "close": 0.039376, "volume": 101268.0}, {"date": "2019-01-08", "close": 0.039376, "volume": 25399.0}, {"date": "2019-01-11", "close": 0.0374072, "volume": 20723.0}, {"date": "2019-01-14", "close": 0.0315008, "volume": 835173.0}, {"date": "2019-01-15", "close": 0.0354384, "volume": 69309.0}, {"date": "2019-01-16", "close": 0.0324852, "volume": 83295.0}, {"date": "2019-01-17", "close": 0.0315008, "volume": 426986.0}, {"date": "2019-01-18", "close": 0.0354384, "volume": 230824.0}, {"date": "2019-01-21", "close": 0.0324852, "volume": 80070.0}, {"date": "2019-01-22", "close": 0.0324852, "volume": 175035.0}, {"date": "2019-01-23", "close": 0.0315008, "volume": 276613.0}, {"date": "2019-01-24", "close": 0.0324852, "volume": 89577.0}, {"date": "2019-01-25", "close": 0.0315008, "volume": 27882.0}, {"date": "2019-01-29", "close": 0.0315008, "volume": 89632.0}, {"date": "2019-01-31", "close": 0.0305164, "volume": 152377.0}, {"date": "2019-02-04", "close": 0.029532, "volume": 436245.0}, {"date": "2019-02-05", "close": 0.0285476, "volume": 362554.0}, {"date": "2019-02-06", "close": 0.0305164, "volume": 82594.0}, {"date": "2019-02-07", "close": 0.029532, "volume": 65287.0}, {"date": "2019-02-11", "close": 0.0334696, "volume": 336588.0}, {"date": "2019-02-12", "close": 0.034454, "volume": 7608.0}, {"date": "2019-02-15", "close": 0.029532, "volume": 452772.0}, {"date": "2019-02-18", "close": 0.0305164, "volume": 46761.0}, {"date": "2019-02-19", "close": 0.029532, "volume": 233874.0}, {"date": "2019-02-20", "close": 0.029532, "volume": 114438.0}, {"date": "2019-02-22", "close": 0.0285476, "volume": 258509.0}, {"date": "2019-02-26", "close": 0.029532, "volume": 63771.0}, {"date": "2019-02-27", "close": 0.029532, "volume": 24428.0}, {"date": "2019-03-01", "close": 0.0206724, "volume": 4024170.0}, {"date": "2019-03-04", "close": 0.0187036, "volume": 823425.0}, {"date": "2019-03-05", "close": 0.019688, "volume": 604424.0}, {"date": "2019-03-06", "close": 0.0187036, "volume": 1475272.0}, {"date": "2019-03-07", "close": 0.0177192, "volume": 361903.0}, {"date": "2019-03-08", "close": 0.0167348, "volume": 148839.0}, {"date": "2019-03-11", "close": 0.0157504, "volume": 209285.0}, {"date": "2019-03-12", "close": 0.014766, "volume": 564951.0}, {"date": "2019-03-13", "close": 0.0127972, "volume": 2033799.0}, {"date": "2019-03-14", "close": 0.0127972, "volume": 399156.0}, {"date": "2019-03-15", "close": 0.0137816, "volume": 713119.0}, {"date": "2019-03-18", "close": 0.0137816, "volume": 952050.0}, {"date": "2019-03-19", "close": 0.0127972, "volume": 191036.0}, {"date": "2019-03-20", "close": 0.0127972, "volume": 718044.0}, {"date": "2019-03-21", "close": 0.014766, "volume": 522003.0}, {"date": "2019-03-22", "close": 0.014766, "volume": 1593694.0}, {"date": "2019-03-25", "close": 0.0127972, "volume": 1456614.0}, {"date": "2019-03-26", "close": 0.0157504, "volume": 698415.0}, {"date": "2019-03-27", "close": 0.0127972, "volume": 504067.0}, {"date": "2019-03-28", "close": 0.0137816, "volume": 596867.0}, {"date": "2019-03-29", "close": 0.0137816, "volume": 253962.0}, {"date": "2019-04-01", "close": 0.0118128, "volume": 1603007.0}, {"date": "2019-04-02", "close": 0.0118128, "volume": 698645.0}, {"date": "2019-04-03", "close": 0.0118128, "volume": 361223.0}, {"date": "2019-04-05", "close": 0.0118128, "volume": 304754.0}, {"date": "2019-04-08", "close": 0.0108284, "volume": 129272.0}, {"date": "2019-04-09", "close": 0.0108284, "volume": 541188.0}, {"date": "2019-04-10", "close": 0.0108284, "volume": 268290.0}, {"date": "2019-04-11", "close": 0.0108284, "volume": 184901.0}, {"date": "2019-04-15", "close": 0.0137816, "volume": 3028452.0}, {"date": "2019-04-16", "close": 0.014766, "volume": 2759408.0}, {"date": "2019-04-17", "close": 0.0137816, "volume": 510154.0}, {"date": "2019-04-23", "close": 0.0137816, "volume": 471523.0}, {"date": "2019-04-24", "close": 0.014766, "volume": 235041.0}, {"date": "2019-04-26", "close": 0.0137816, "volume": 810669.0}, {"date": "2019-04-29", "close": 0.014766, "volume": 89395.0}, {"date": "2019-04-30", "close": 0.0157504, "volume": 246968.0}, {"date": "2019-05-01", "close": 0.0137816, "volume": 198768.0}, {"date": "2019-05-02", "close": 0.0127972, "volume": 78142.0}, {"date": "2019-05-03", "close": 0.0127972, "volume": 457131.0}, {"date": "2019-05-06", "close": 0.0137816, "volume": 1308769.0}, {"date": "2019-05-07", "close": 0.014766, "volume": 715559.0}, {"date": "2019-05-08", "close": 0.0157504, "volume": 1479958.0}, {"date": "2019-05-09", "close": 0.0157504, "volume": 879897.0}, {"date": "2019-05-14", "close": 0.0167348, "volume": 152018.0}, {"date": "2019-05-15", "close": 0.0423292, "volume": 92745976.0}, {"date": "2019-05-16", "close": 0.0364228, "volume": 26973408.0}, {"date": "2019-05-17", "close": 0.0374072, "volume": 11302039.0}, {"date": "2019-05-20", "close": 0.034454, "volume": 9107906.0}, {"date": "2019-05-21", "close": 0.0324852, "volume": 3683437.0}, {"date": "2019-05-22", "close": 0.0285476, "volume": 4997231.0}, {"date": "2019-05-23", "close": 0.0285476, "volume": 2888809.0}, {"date": "2019-05-24", "close": 0.0334696, "volume": 13217062.0}, {"date": "2019-05-27", "close": 0.029532, "volume": 2582021.0}, {"date": "2019-05-28", "close": 0.0285476, "volume": 1113561.0}, {"date": "2019-05-29", "close": 0.0315008, "volume": 1802133.0}, {"date": "2019-05-30", "close": 0.0285476, "volume": 1519703.0}, {"date": "2019-05-31", "close": 0.029532, "volume": 341456.0}, {"date": "2019-06-03", "close": 0.0324852, "volume": 310360.0}, {"date": "2019-06-04", "close": 0.029532, "volume": 640513.0}, {"date": "2019-06-05", "close": 0.029532, "volume": 1013540.0}, {"date": "2019-06-06", "close": 0.0285476, "volume": 55.0}, {"date": "2019-06-07", "close": 0.0216568, "volume": 3764899.0}, {"date": "2019-06-11", "close": 0.0206724, "volume": 1723515.0}, {"date": "2019-06-12", "close": 0.019688, "volume": 423253.0}, {"date": "2019-06-13", "close": 0.0206724, "volume": 579033.0}, {"date": "2019-06-14", "close": 0.019688, "volume": 35189.0}, {"date": "2019-06-17", "close": 0.0206724, "volume": 355547.0}, {"date": "2019-06-18", "close": 0.0206724, "volume": 290284.0}, {"date": "2019-06-19", "close": 0.019688, "volume": 603363.0}, {"date": "2019-06-20", "close": 0.019688, "volume": 137011.0}, {"date": "2019-06-21", "close": 0.0187036, "volume": 1762413.0}, {"date": "2019-06-24", "close": 0.0157504, "volume": 1919259.0}, {"date": "2019-06-25", "close": 0.0157504, "volume": 2369474.0}, {"date": "2019-06-26", "close": 0.0167348, "volume": 799458.0}, {"date": "2019-06-27", "close": 0.0167348, "volume": 1549161.0}, {"date": "2019-06-28", "close": 0.014766, "volume": 2471910.0}, {"date": "2019-07-01", "close": 0.0167348, "volume": 331146.0}, {"date": "2019-07-02", "close": 0.0187036, "volume": 2372105.0}, {"date": "2019-07-03", "close": 0.0167348, "volume": 161233.0}, {"date": "2019-07-04", "close": 0.019688, "volume": 1274237.0}, {"date": "2019-07-05", "close": 0.019688, "volume": 2844746.0}, {"date": "2019-07-08", "close": 0.0157504, "volume": 2171645.0}, {"date": "2019-07-09", "close": 0.0187036, "volume": 1131927.0}, {"date": "2019-07-10", "close": 0.0167348, "volume": 168555.0}, {"date": "2019-07-11", "close": 0.019688, "volume": 1459438.0}, {"date": "2019-07-12", "close": 0.0187036, "volume": 607043.0}, {"date": "2019-07-15", "close": 0.0236256, "volume": 1508281.0}, {"date": "2019-07-16", "close": 0.0226412, "volume": 1292664.0}, {"date": "2019-07-17", "close": 0.0216568, "volume": 4786397.0}, {"date": "2019-07-18", "close": 0.0236256, "volume": 540613.0}, {"date": "2019-07-19", "close": 0.0216568, "volume": 858867.0}, {"date": "2019-07-22", "close": 0.0206724, "volume": 1537942.0}, {"date": "2019-07-23", "close": 0.0206724, "volume": 889769.0}, {"date": "2019-07-24", "close": 0.019688, "volume": 1284547.0}, {"date": "2019-07-25", "close": 0.0206724, "volume": 384411.0}, {"date": "2019-07-26", "close": 0.0206724, "volume": 201017.0}, {"date": "2019-07-29", "close": 0.019688, "volume": 1245011.0}, {"date": "2019-07-30", "close": 0.019688, "volume": 305893.0}, {"date": "2019-07-31", "close": 0.019688, "volume": 1597773.0}, {"date": "2019-08-01", "close": 0.019688, "volume": 1045255.0}, {"date": "2019-08-02", "close": 0.0206724, "volume": 587940.0}, {"date": "2019-08-05", "close": 0.0187036, "volume": 264705.0}, {"date": "2019-08-06", "close": 0.0187036, "volume": 719200.0}, {"date": "2019-08-07", "close": 0.0167348, "volume": 704002.0}, {"date": "2019-08-08", "close": 0.0167348, "volume": 157749.0}, {"date": "2019-08-09", "close": 0.0167348, "volume": 167756.0}, {"date": "2019-08-12", "close": 0.0167348, "volume": 521577.0}, {"date": "2019-08-13", "close": 0.0157504, "volume": 1090477.0}, {"date": "2019-08-14", "close": 0.0187036, "volume": 2241660.0}, {"date": "2019-08-15", "close": 0.0187036, "volume": 766139.0}, {"date": "2019-08-16", "close": 0.0177192, "volume": 445211.0}, {"date": "2019-08-19", "close": 0.0187036, "volume": 478774.0}, {"date": "2019-08-20", "close": 0.0206724, "volume": 1234475.0}, {"date": "2019-08-22", "close": 0.0187036, "volume": 372556.0}, {"date": "2019-08-23", "close": 0.0187036, "volume": 101585.0}, {"date": "2019-08-26", "close": 0.019688, "volume": 84620.0}, {"date": "2019-08-29", "close": 0.0216568, "volume": 3860373.0}, {"date": "2019-08-30", "close": 0.0206724, "volume": 3152822.0}, {"date": "2019-09-02", "close": 0.0187036, "volume": 4633823.0}, {"date": "2019-09-03", "close": 0.0177192, "volume": 1393860.0}, {"date": "2019-09-05", "close": 0.0177192, "volume": 1094147.0}, {"date": "2019-09-09", "close": 0.0187036, "volume": 325829.0}, {"date": "2019-09-10", "close": 0.0187036, "volume": 121902.0}, {"date": "2019-09-11", "close": 0.0187036, "volume": 1007883.0}, {"date": "2019-09-12", "close": 0.019688, "volume": 1203932.0}, {"date": "2019-09-13", "close": 0.0216568, "volume": 837989.0}, {"date": "2019-09-16", "close": 0.0187036, "volume": 1853771.0}, {"date": "2019-09-17", "close": 0.0226412, "volume": 4238841.0}, {"date": "2019-09-18", "close": 0.0216568, "volume": 1347017.0}, {"date": "2019-09-19", "close": 0.0216568, "volume": 1021430.0}, {"date": "2019-09-20", "close": 0.0216568, "volume": 499116.0}, {"date": "2019-09-23", "close": 0.02461, "volume": 2362611.0}, {"date": "2019-09-24", "close": 0.0255944, "volume": 2664307.0}, {"date": "2019-09-25", "close": 0.0236256, "volume": 1898802.0}, {"date": "2019-09-26", "close": 0.0216568, "volume": 1286187.0}, {"date": "2019-09-27", "close": 0.0236256, "volume": 702284.0}, {"date": "2019-09-30", "close": 0.0226412, "volume": 420916.0}, {"date": "2019-10-01", "close": 0.0216568, "volume": 462109.0}, {"date": "2019-10-02", "close": 0.0226412, "volume": 219079.0}, {"date": "2019-10-03", "close": 0.0216568, "volume": 352493.0}, {"date": "2019-10-04", "close": 0.0236256, "volume": 1128533.0}, {"date": "2019-10-07", "close": 0.0236256, "volume": 668106.0}, {"date": "2019-10-08", "close": 0.0265788, "volume": 1569554.0}, {"date": "2019-10-09", "close": 0.0236256, "volume": 1618137.0}, {"date": "2019-10-10", "close": 0.0255944, "volume": 3452646.0}, {"date": "2019-10-11", "close": 0.0265788, "volume": 604626.0}, {"date": "2019-10-14", "close": 0.0315008, "volume": 5327523.0}, {"date": "2019-10-15", "close": 0.029532, "volume": 2861325.0}, {"date": "2019-10-16", "close": 0.0285476, "volume": 1416267.0}, {"date": "2019-10-17", "close": 0.0265788, "volume": 2768151.0}, {"date": "2019-10-18", "close": 0.0275632, "volume": 5092303.0}, {"date": "2019-10-21", "close": 0.0265788, "volume": 877994.0}, {"date": "2019-10-22", "close": 0.0275632, "volume": 178789.0}, {"date": "2019-10-23", "close": 0.0285476, "volume": 1818536.0}, {"date": "2019-10-24", "close": 0.0275632, "volume": 634415.0}, {"date": "2019-10-25", "close": 0.0275632, "volume": 1578929.0}, {"date": "2019-10-28", "close": 0.0275632, "volume": 1113253.0}, {"date": "2019-10-29", "close": 0.0275632, "volume": 286579.0}, {"date": "2019-10-30", "close": 0.0285476, "volume": 285280.0}, {"date": "2019-10-31", "close": 0.029532, "volume": 125833.0}, {"date": "2019-11-01", "close": 0.0305164, "volume": 1019224.0}, {"date": "2019-11-04", "close": 0.0324852, "volume": 2786547.0}, {"date": "2019-11-05", "close": 0.0315008, "volume": 1797509.0}, {"date": "2019-11-06", "close": 0.0305164, "volume": 1508146.0}, {"date": "2019-11-07", "close": 0.0324852, "volume": 231380.0}, {"date": "2019-11-08", "close": 0.0324852, "volume": 589375.0}, {"date": "2019-11-11", "close": 0.0265788, "volume": 2523548.0}, {"date": "2019-11-12", "close": 0.029532, "volume": 421577.0}, {"date": "2019-11-13", "close": 0.0285476, "volume": 441491.0}, {"date": "2019-11-14", "close": 0.0285476, "volume": 1724622.0}, {"date": "2019-11-15", "close": 0.029532, "volume": 1888460.0}, {"date": "2019-11-18", "close": 0.029532, "volume": 15422.0}, {"date": "2019-11-19", "close": 0.029532, "volume": 726453.0}, {"date": "2019-11-20", "close": 0.029532, "volume": 281324.0}, {"date": "2019-11-21", "close": 0.029532, "volume": 290501.0}, {"date": "2019-11-22", "close": 0.0285476, "volume": 1701062.0}, {"date": "2019-11-25", "close": 0.0265788, "volume": 1385135.0}, {"date": "2019-11-26", "close": 0.0265788, "volume": 293062.0}, {"date": "2019-11-27", "close": 0.0275632, "volume": 152377.0}, {"date": "2019-11-28", "close": 0.0305164, "volume": 647318.0}, {"date": "2019-11-29", "close": 0.0285476, "volume": 14354.0}, {"date": "2019-12-02", "close": 0.0236256, "volume": 4085332.0}, {"date": "2019-12-03", "close": 0.0236256, "volume": 804640.0}, {"date": "2019-12-04", "close": 0.0216568, "volume": 1198890.0}, {"date": "2019-12-05", "close": 0.0216568, "volume": 558883.0}, {"date": "2019-12-06", "close": 0.0206724, "volume": 924751.0}, {"date": "2019-12-09", "close": 0.0216568, "volume": 534196.0}, {"date": "2019-12-10", "close": 0.0236256, "volume": 511788.0}, {"date": "2019-12-11", "close": 0.0226412, "volume": 825376.0}, {"date": "2019-12-12", "close": 0.0236256, "volume": 404222.0}, {"date": "2019-12-13", "close": 0.0236256, "volume": 1327646.0}, {"date": "2019-12-16", "close": 0.0216568, "volume": 1514603.0}, {"date": "2019-12-17", "close": 0.0206724, "volume": 1234851.0}, {"date": "2019-12-18", "close": 0.0226412, "volume": 1102873.0}, {"date": "2019-12-19", "close": 0.0216568, "volume": 424187.0}, {"date": "2019-12-20", "close": 0.0206724, "volume": 427475.0}, {"date": "2019-12-23", "close": 0.0206724, "volume": 455739.0}, {"date": "2019-12-24", "close": 0.0187036, "volume": 1142845.0}, {"date": "2019-12-27", "close": 0.0187036, "volume": 477352.0}, {"date": "2019-12-30", "close": 0.0187036, "volume": 375437.0}, {"date": "2019-12-31", "close": 0.0187036, "volume": 20317.0}, {"date": "2020-01-02", "close": 0.0187036, "volume": 103577.0}, {"date": "2020-01-03", "close": 0.0226412, "volume": 2102864.0}, {"date": "2020-01-06", "close": 0.0216568, "volume": 101585.0}, {"date": "2020-01-07", "close": 0.0216568, "volume": 92003.0}, {"date": "2020-01-08", "close": 0.0226412, "volume": 163481.0}, {"date": "2020-01-09", "close": 0.0206724, "volume": 116173.0}, {"date": "2020-01-10", "close": 0.0226412, "volume": 2758018.0}, {"date": "2020-01-13", "close": 0.0226412, "volume": 802180.0}, {"date": "2020-01-15", "close": 0.0226412, "volume": 680618.0}, {"date": "2020-01-16", "close": 0.0216568, "volume": 436814.0}, {"date": "2020-01-17", "close": 0.0216568, "volume": 100569.0}, {"date": "2020-01-20", "close": 0.0206724, "volume": 1015846.0}, {"date": "2020-01-22", "close": 0.0206724, "volume": 23283.0}, {"date": "2020-01-23", "close": 0.0216568, "volume": 287890.0}, {"date": "2020-01-28", "close": 0.0206724, "volume": 688943.0}, {"date": "2020-01-29", "close": 0.0206724, "volume": 9361.0}, {"date": "2020-02-03", "close": 0.019688, "volume": 682578.0}, {"date": "2020-02-04", "close": 0.019688, "volume": 533320.0}, {"date": "2020-02-05", "close": 0.019688, "volume": 142219.0}, {"date": "2020-02-06", "close": 0.02461, "volume": 23658495.0}, {"date": "2020-02-07", "close": 0.02461, "volume": 3416727.0}, {"date": "2020-02-10", "close": 0.02461, "volume": 1125939.0}, {"date": "2020-02-11", "close": 0.02461, "volume": 3373428.0}, {"date": "2020-02-12", "close": 0.0236256, "volume": 2477649.0}, {"date": "2020-02-13", "close": 0.0226412, "volume": 2195394.0}, {"date": "2020-02-14", "close": 0.0226412, "volume": 222618.0}, {"date": "2020-02-17", "close": 0.0226412, "volume": 1635658.0}, {"date": "2020-02-18", "close": 0.0226412, "volume": 372765.0}, {"date": "2020-02-19", "close": 0.0226412, "volume": 315440.0}, {"date": "2020-02-21", "close": 0.0226412, "volume": 619536.0}, {"date": "2020-02-24", "close": 0.0226412, "volume": 74843.0}, {"date": "2020-02-25", "close": 0.0206724, "volume": 598534.0}, {"date": "2020-02-26", "close": 0.0216568, "volume": 965693.0}, {"date": "2020-02-27", "close": 0.0206724, "volume": 998062.0}, {"date": "2020-02-28", "close": 0.0177192, "volume": 2335642.0}, {"date": "2020-03-02", "close": 0.0187036, "volume": 461482.0}, {"date": "2020-03-03", "close": 0.0187036, "volume": 470852.0}, {"date": "2020-03-04", "close": 0.0187036, "volume": 286320.0}, {"date": "2020-03-05", "close": 0.019688, "volume": 1483819.0}, {"date": "2020-03-06", "close": 0.0187036, "volume": 568367.0}, {"date": "2020-03-09", "close": 0.0177192, "volume": 818901.0}, {"date": "2020-03-10", "close": 0.0177192, "volume": 48456.0}, {"date": "2020-03-11", "close": 0.0177192, "volume": 138155.0}, {"date": "2020-03-12", "close": 0.0177192, "volume": 512817.0}, {"date": "2020-03-13", "close": 0.0167348, "volume": 784437.0}, {"date": "2020-03-17", "close": 0.0167348, "volume": 1219017.0}, {"date": "2020-03-18", "close": 0.0157504, "volume": 304153.0}, {"date": "2020-03-19", "close": 0.014766, "volume": 646239.0}, {"date": "2020-03-20", "close": 0.0108284, "volume": 3448746.0}, {"date": "2020-03-23", "close": 0.0108284, "volume": 20317.0}, {"date": "2020-03-24", "close": 0.0108284, "volume": 398553.0}, {"date": "2020-03-25", "close": 0.0118128, "volume": 563913.0}, {"date": "2020-03-26", "close": 0.0137816, "volume": 442410.0}, {"date": "2020-03-27", "close": 0.0137816, "volume": 202320.0}, {"date": "2020-03-30", "close": 0.0108284, "volume": 4317745.0}, {"date": "2020-03-31", "close": 0.0127972, "volume": 429418.0}, {"date": "2020-04-01", "close": 0.0118128, "volume": 189963.0}, {"date": "2020-04-02", "close": 0.0118128, "volume": 406339.0}, {"date": "2020-04-03", "close": 0.0127972, "volume": 1559197.0}, {"date": "2020-04-06", "close": 0.0118128, "volume": 382043.0}, {"date": "2020-04-07", "close": 0.0127972, "volume": 1706927.0}, {"date": "2020-04-08", "close": 0.0127972, "volume": 447801.0}, {"date": "2020-04-09", "close": 0.0157504, "volume": 2047896.0}, {"date": "2020-04-14", "close": 0.0157504, "volume": 4169725.0}, {"date": "2020-04-15", "close": 0.0285476, "volume": 17818979.0}, {"date": "2020-04-20", "close": 0.019688, "volume": 14297559.0}, {"date": "2020-04-21", "close": 0.019688, "volume": 2217619.0}, {"date": "2020-04-22", "close": 0.019688, "volume": 1337523.0}, {"date": "2020-04-23", "close": 0.02461, "volume": 4306495.0}, {"date": "2020-04-24", "close": 0.02461, "volume": 3703532.0}, {"date": "2020-04-27", "close": 0.0236256, "volume": 1961242.0}, {"date": "2020-04-28", "close": 0.0236256, "volume": 81263.0}, {"date": "2020-04-29", "close": 0.02461, "volume": 1303016.0}, {"date": "2020-04-30", "close": 0.0226412, "volume": 877345.0}, {"date": "2020-05-01", "close": 0.0236256, "volume": 8480018.0}, {"date": "2020-05-04", "close": 0.0216568, "volume": 1676816.0}, {"date": "2020-05-05", "close": 0.0216568, "volume": 31999.0}, {"date": "2020-05-06", "close": 0.0216568, "volume": 37921.0}, {"date": "2020-05-07", "close": 0.019688, "volume": 2812517.0}, {"date": "2020-05-08", "close": 0.019688, "volume": 340236.0}, {"date": "2020-05-11", "close": 0.019688, "volume": 2909742.0}, {"date": "2020-05-12", "close": 0.0216568, "volume": 3570250.0}, {"date": "2020-05-13", "close": 0.0206724, "volume": 1309878.0}, {"date": "2020-05-14", "close": 0.0206724, "volume": 1728131.0}, {"date": "2020-05-15", "close": 0.0255944, "volume": 4251173.0}, {"date": "2020-05-18", "close": 0.0255944, "volume": 5468762.0}, {"date": "2020-05-19", "close": 0.0255944, "volume": 2052615.0}, {"date": "2020-05-20", "close": 0.02461, "volume": 2538687.0}, {"date": "2020-05-21", "close": 0.0236256, "volume": 426396.0}, {"date": "2020-05-22", "close": 0.02461, "volume": 141390.0}, {"date": "2020-05-25", "close": 0.02461, "volume": 202562.0}, {"date": "2020-05-26", "close": 0.02461, "volume": 731572.0}, {"date": "2020-05-27", "close": 0.0255944, "volume": 1557538.0}, {"date": "2020-05-28", "close": 0.0255944, "volume": 1701355.0}, {"date": "2020-05-29", "close": 0.0265788, "volume": 568250.0}, {"date": "2020-06-01", "close": 0.0275632, "volume": 1708776.0}, {"date": "2020-06-02", "close": 0.0275632, "volume": 1954061.0}, {"date": "2020-06-03", "close": 0.0265788, "volume": 5214672.0}, {"date": "2020-06-04", "close": 0.0265788, "volume": 936905.0}, {"date": "2020-06-05", "close": 0.029532, "volume": 4482616.0}, {"date": "2020-06-09", "close": 0.0324852, "volume": 2130761.0}, {"date": "2020-06-10", "close": 0.0315008, "volume": 2145422.0}, {"date": "2020-06-11", "close": 0.0285476, "volume": 1937658.0}, {"date": "2020-06-12", "close": 0.0275632, "volume": 2257285.0}, {"date": "2020-06-16", "close": 0.0305164, "volume": 3138988.0}, {"date": "2020-06-17", "close": 0.0305164, "volume": 4420739.0}, {"date": "2020-06-18", "close": 0.0315008, "volume": 531789.0}, {"date": "2020-06-23", "close": 0.0275632, "volume": 3775502.0}, {"date": "2020-06-24", "close": 0.029532, "volume": 2070861.0}, {"date": "2020-06-25", "close": 0.0265788, "volume": 4276162.0}, {"date": "2020-06-26", "close": 0.0265788, "volume": 2552156.0}, {"date": "2020-06-29", "close": 0.0236256, "volume": 10707165.0}, {"date": "2020-06-30", "close": 0.0236256, "volume": 3795740.0}, {"date": "2020-07-01", "close": 0.0236256, "volume": 2439498.0}, {"date": "2020-07-02", "close": 0.02461, "volume": 1986718.0}, {"date": "2020-07-03", "close": 0.02461, "volume": 2258798.0}, {"date": "2020-07-06", "close": 0.0236256, "volume": 780732.0}, {"date": "2020-07-07", "close": 0.02461, "volume": 1248730.0}, {"date": "2020-07-08", "close": 0.0226412, "volume": 2664471.0}, {"date": "2020-07-09", "close": 0.0226412, "volume": 853189.0}, {"date": "2020-07-10", "close": 0.0216568, "volume": 1433785.0}, {"date": "2020-07-13", "close": 0.0226412, "volume": 1599340.0}, {"date": "2020-07-14", "close": 0.0226412, "volume": 580681.0}, {"date": "2020-07-15", "close": 0.02461, "volume": 2634582.0}, {"date": "2020-07-16", "close": 0.0236256, "volume": 760909.0}, {"date": "2020-07-17", "close": 0.02461, "volume": 1305295.0}, {"date": "2020-07-20", "close": 0.02461, "volume": 4814484.0}, {"date": "2020-07-21", "close": 0.0216568, "volume": 5021834.0}, {"date": "2020-07-22", "close": 0.0236256, "volume": 1533534.0}, {"date": "2020-07-23", "close": 0.0236256, "volume": 1333817.0}, {"date": "2020-07-24", "close": 0.0226412, "volume": 131592.0}, {"date": "2020-07-27", "close": 0.0236256, "volume": 1024876.0}, {"date": "2020-07-28", "close": 0.0255944, "volume": 3297068.0}, {"date": "2020-07-29", "close": 0.02461, "volume": 266938.0}, {"date": "2020-07-30", "close": 0.0236256, "volume": 1257239.0}, {"date": "2020-07-31", "close": 0.0236256, "volume": 2528957.0}, {"date": "2020-08-03", "close": 0.0236256, "volume": 1508430.0}, {"date": "2020-08-04", "close": 0.0226412, "volume": 366474.0}, {"date": "2020-08-05", "close": 0.0226412, "volume": 883383.0}, {"date": "2020-08-06", "close": 0.0236256, "volume": 2782729.0}, {"date": "2020-08-07", "close": 0.0236256, "volume": 1079990.0}, {"date": "2020-08-10", "close": 0.02461, "volume": 10173522.0}, {"date": "2020-08-11", "close": 0.0236256, "volume": 991408.0}, {"date": "2020-08-12", "close": 0.02461, "volume": 1772145.0}, {"date": "2020-08-13", "close": 0.0236256, "volume": 213328.0}, {"date": "2020-08-14", "close": 0.0236256, "volume": 256634.0}, {"date": "2020-08-17", "close": 0.0236256, "volume": 411478.0}, {"date": "2020-08-18", "close": 0.0236256, "volume": 290975.0}, {"date": "2020-08-19", "close": 0.0236256, "volume": 158803.0}, {"date": "2020-08-20", "close": 0.0236256, "volume": 994463.0}, {"date": "2020-08-21", "close": 0.0236256, "volume": 1480727.0}, {"date": "2020-08-24", "close": 0.02461, "volume": 1546814.0}, {"date": "2020-08-25", "close": 0.0285476, "volume": 9337284.0}, {"date": "2020-08-26", "close": 0.0255944, "volume": 3145535.0}, {"date": "2020-08-27", "close": 0.0255944, "volume": 785522.0}, {"date": "2020-08-28", "close": 0.0226412, "volume": 10215484.0}, {"date": "2020-08-31", "close": 0.0216568, "volume": 3417740.0}, {"date": "2020-09-01", "close": 0.0216568, "volume": 786994.0}, {"date": "2020-09-02", "close": 0.0226412, "volume": 1254966.0}, {"date": "2020-09-03", "close": 0.0226412, "volume": 238723.0}, {"date": "2020-09-04", "close": 0.0226412, "volume": 256475.0}, {"date": "2020-09-07", "close": 0.0226412, "volume": 461811.0}, {"date": "2020-09-08", "close": 0.0226412, "volume": 2311680.0}, {"date": "2020-09-09", "close": 0.0226412, "volume": 6032976.0}, {"date": "2020-09-10", "close": 0.0216568, "volume": 4659225.0}, {"date": "2020-09-11", "close": 0.0226412, "volume": 1394664.0}, {"date": "2020-09-14", "close": 0.0236256, "volume": 2672841.0}, {"date": "2020-09-15", "close": 0.0236256, "volume": 1350030.0}, {"date": "2020-09-16", "close": 0.02461, "volume": 323958.0}, {"date": "2020-09-17", "close": 0.0236256, "volume": 583210.0}, {"date": "2020-09-18", "close": 0.0236256, "volume": 2031130.0}, {"date": "2020-09-21", "close": 0.02461, "volume": 1910140.0}, {"date": "2020-09-22", "close": 0.02461, "volume": 1729518.0}, {"date": "2020-09-23", "close": 0.0255944, "volume": 3780384.0}, {"date": "2020-09-24", "close": 0.02461, "volume": 1005578.0}, {"date": "2020-09-25", "close": 0.02461, "volume": 231105.0}, {"date": "2020-09-28", "close": 0.02461, "volume": 1368698.0}, {"date": "2020-09-29", "close": 0.02461, "volume": 330092.0}, {"date": "2020-09-30", "close": 0.02461, "volume": 1180760.0}, {"date": "2020-10-01", "close": 0.0255944, "volume": 505775.0}, {"date": "2020-10-02", "close": 0.0255944, "volume": 821791.0}, {"date": "2020-10-05", "close": 0.0236256, "volume": 1139918.0}, {"date": "2020-10-06", "close": 0.0255944, "volume": 2985684.0}, {"date": "2020-10-07", "close": 0.0255944, "volume": 295285.0}, {"date": "2020-10-08", "close": 0.0255944, "volume": 365042.0}, {"date": "2020-10-09", "close": 0.02461, "volume": 81094.0}, {"date": "2020-10-12", "close": 0.0236256, "volume": 807821.0}, {"date": "2020-10-13", "close": 0.02461, "volume": 452725.0}, {"date": "2020-10-14", "close": 0.02461, "volume": 839879.0}, {"date": "2020-10-15", "close": 0.0255944, "volume": 190233.0}, {"date": "2020-10-16", "close": 0.0265788, "volume": 1353048.0}, {"date": "2020-10-19", "close": 0.0324852, "volume": 18161291.0}, {"date": "2020-10-20", "close": 0.0315008, "volume": 12264430.0}, {"date": "2020-10-21", "close": 0.034454, "volume": 2585424.0}, {"date": "2020-10-22", "close": 0.0383916, "volume": 8271983.0}, {"date": "2020-10-23", "close": 0.0374072, "volume": 2509059.0}, {"date": "2020-10-26", "close": 0.039376, "volume": 5430969.0}, {"date": "2020-10-27", "close": 0.0374072, "volume": 9504485.0}, {"date": "2020-10-28", "close": 0.0354384, "volume": 2760797.0}, {"date": "2020-10-29", "close": 0.0383916, "volume": 2957418.0}, {"date": "2020-10-30", "close": 0.0403604, "volume": 3206236.0}, {"date": "2020-11-02", "close": 0.039376, "volume": 3509535.0}, {"date": "2020-11-03", "close": 0.039376, "volume": 946041.0}, {"date": "2020-11-04", "close": 0.0383916, "volume": 1157412.0}, {"date": "2020-11-05", "close": 0.0413448, "volume": 1370226.0}, {"date": "2020-11-06", "close": 0.0502044, "volume": 4722397.0}, {"date": "2020-11-09", "close": 0.0659548, "volume": 11454981.0}, {"date": "2020-11-11", "close": 0.0777676, "volume": 61728852.0}, {"date": "2020-11-12", "close": 0.0630016, "volume": 24589304.0}, {"date": "2020-11-17", "close": 0.0521732, "volume": 21832563.0}, {"date": "2020-11-18", "close": 0.0482356, "volume": 21673136.0}, {"date": "2020-11-19", "close": 0.04922, "volume": 16290298.0}, {"date": "2020-11-20", "close": 0.04922, "volume": 21234524.0}, {"date": "2020-11-23", "close": 0.04922, "volume": 10918269.0}, {"date": "2020-11-24", "close": 0.0462668, "volume": 8982716.0}, {"date": "2020-11-25", "close": 0.0462668, "volume": 6308736.0}, {"date": "2020-11-26", "close": 0.0462668, "volume": 4278184.0}, {"date": "2020-11-27", "close": 0.0472512, "volume": 2919902.0}, {"date": "2020-11-30", "close": 0.0462668, "volume": 3619018.0}, {"date": "2020-12-01", "close": 0.0472512, "volume": 2433192.0}, {"date": "2020-12-02", "close": 0.0561108, "volume": 20689450.0}, {"date": "2020-12-03", "close": 0.0551264, "volume": 11285363.0}, {"date": "2020-12-04", "close": 0.0551264, "volume": 5442773.0}, {"date": "2020-12-07", "close": 0.054142, "volume": 6634089.0}, {"date": "2020-12-08", "close": 0.0511888, "volume": 6848219.0}, {"date": "2020-12-09", "close": 0.0502044, "volume": 6205041.0}, {"date": "2020-12-10", "close": 0.0502044, "volume": 8261412.0}, {"date": "2020-12-11", "close": 0.04922, "volume": 3435983.0}, {"date": "2020-12-14", "close": 0.054142, "volume": 2065999.0}, {"date": "2020-12-15", "close": 0.0511888, "volume": 4445423.0}, {"date": "2020-12-16", "close": 0.0482356, "volume": 5867766.0}, {"date": "2020-12-17", "close": 0.0472512, "volume": 4832403.0}, {"date": "2020-12-18", "close": 0.0472512, "volume": 2016324.0}, {"date": "2020-12-21", "close": 0.0502044, "volume": 2036619.0}, {"date": "2020-12-22", "close": 0.0472512, "volume": 2198210.0}, {"date": "2020-12-23", "close": 0.04922, "volume": 867726.0}, {"date": "2020-12-24", "close": 0.0482356, "volume": 795398.0}, {"date": "2020-12-29", "close": 0.0521732, "volume": 2582615.0}, {"date": "2020-12-30", "close": 0.0521732, "volume": 1942216.0}, {"date": "2020-12-31", "close": 0.0551264, "volume": 1935180.0}, {"date": "2021-01-04", "close": 0.0551264, "volume": 1478150.0}, {"date": "2021-01-05", "close": 0.063986, "volume": 11612126.0}, {"date": "2021-01-06", "close": 0.0570952, "volume": 9417365.0}, {"date": "2021-01-07", "close": 0.0531576, "volume": 5322423.0}, {"date": "2021-01-08", "close": 0.0551264, "volume": 3121104.0}, {"date": "2021-01-11", "close": 0.0531576, "volume": 2378358.0}, {"date": "2021-01-12", "close": 0.0531576, "volume": 2475852.0}, {"date": "2021-01-13", "close": 0.0511888, "volume": 5780063.0}, {"date": "2021-01-14", "close": 0.0521732, "volume": 3213623.0}, {"date": "2021-01-15", "close": 0.0511888, "volume": 2705514.0}, {"date": "2021-01-18", "close": 0.0502044, "volume": 1102698.0}, {"date": "2021-01-19", "close": 0.0511888, "volume": 1950664.0}, {"date": "2021-01-20", "close": 0.0502044, "volume": 567071.0}, {"date": "2021-01-21", "close": 0.0570952, "volume": 7392128.0}, {"date": "2021-01-27", "close": 0.04922, "volume": 19563394.0}, {"date": "2021-01-28", "close": 0.0452824, "volume": 9680849.0}, {"date": "2021-01-29", "close": 0.0403604, "volume": 22274536.0}, {"date": "2021-02-01", "close": 0.039376, "volume": 16456697.0}, {"date": "2021-02-02", "close": 0.0403604, "volume": 4829066.0}, {"date": "2021-02-03", "close": 0.0383916, "volume": 4885577.0}, {"date": "2021-02-04", "close": 0.0374072, "volume": 4669331.0}, {"date": "2021-02-05", "close": 0.0334696, "volume": 9492032.0}, {"date": "2021-02-08", "close": 0.034454, "volume": 3783538.0}, {"date": "2021-02-09", "close": 0.034454, "volume": 3589685.0}, {"date": "2021-02-10", "close": 0.0334696, "volume": 956523.0}, {"date": "2021-02-11", "close": 0.0364228, "volume": 11369213.0}, {"date": "2021-02-12", "close": 0.0374072, "volume": 3672787.0}, {"date": "2021-02-15", "close": 0.0433136, "volume": 12714082.0}, {"date": "2021-02-16", "close": 0.0620172, "volume": 116766979.0}, {"date": "2021-02-17", "close": 0.0462668, "volume": 84091350.0}, {"date": "2021-02-18", "close": 0.044298, "volume": 15351725.0}, {"date": "2021-02-19", "close": 0.0452824, "volume": 16330995.0}, {"date": "2021-02-22", "close": 0.0452824, "volume": 6192604.0}, {"date": "2021-02-23", "close": 0.0472512, "volume": 5180729.0}, {"date": "2021-02-24", "close": 0.0462668, "volume": 4476860.0}, {"date": "2021-02-25", "close": 0.0452824, "volume": 3814722.0}, {"date": "2021-02-26", "close": 0.0383916, "volume": 15406065.0}, {"date": "2021-03-01", "close": 0.039376, "volume": 2285388.0}, {"date": "2021-03-02", "close": 0.0374072, "volume": 4873053.0}, {"date": "2021-03-03", "close": 0.0364228, "volume": 2390718.0}, {"date": "2021-03-04", "close": 0.034454, "volume": 2497423.0}, {"date": "2021-03-05", "close": 0.0354384, "volume": 4209715.0}, {"date": "2021-03-08", "close": 0.0334696, "volume": 2001962.0}, {"date": "2021-03-09", "close": 0.0354384, "volume": 1837477.0}, {"date": "2021-03-10", "close": 0.0374072, "volume": 6214111.0}, {"date": "2021-03-11", "close": 0.0383916, "volume": 1031733.0}, {"date": "2021-03-12", "close": 0.0383916, "volume": 530447.0}, {"date": "2021-03-15", "close": 0.0423292, "volume": 7450461.0}, {"date": "2021-03-16", "close": 0.0403604, "volume": 936246.0}, {"date": "2021-03-17", "close": 0.0413448, "volume": 2589646.0}, {"date": "2021-03-18", "close": 0.0403604, "volume": 3962591.0}, {"date": "2021-03-19", "close": 0.0403604, "volume": 2094919.0}, {"date": "2021-03-22", "close": 0.039376, "volume": 542856.0}, {"date": "2021-03-23", "close": 0.0383916, "volume": 1523133.0}, {"date": "2021-03-24", "close": 0.039376, "volume": 1225862.0}, {"date": "2021-03-25", "close": 0.0403604, "volume": 3990245.0}, {"date": "2021-03-26", "close": 0.0413448, "volume": 2561841.0}, {"date": "2021-03-29", "close": 0.0383916, "volume": 2735446.0}, {"date": "2021-03-30", "close": 0.0383916, "volume": 1279553.0}, {"date": "2021-03-31", "close": 0.0364228, "volume": 5794054.0}, {"date": "2021-04-01", "close": 0.0354384, "volume": 1547296.0}, {"date": "2021-04-08", "close": 0.0374072, "volume": 696126.0}, {"date": "2021-04-09", "close": 0.0374072, "volume": 3219073.0}, {"date": "2021-04-12", "close": 0.0354384, "volume": 1919389.0}, {"date": "2021-04-13", "close": 0.0383916, "volume": 1475676.0}, {"date": "2021-04-14", "close": 0.0364228, "volume": 1507912.0}, {"date": "2021-04-15", "close": 0.0364228, "volume": 1948830.0}, {"date": "2021-04-16", "close": 0.0364228, "volume": 248834.0}, {"date": "2021-04-19", "close": 0.0374072, "volume": 1034544.0}, {"date": "2021-04-20", "close": 0.0364228, "volume": 593383.0}, {"date": "2021-04-21", "close": 0.0364228, "volume": 2527866.0}, {"date": "2021-04-22", "close": 0.0334696, "volume": 3038131.0}, {"date": "2021-04-23", "close": 0.0334696, "volume": 2477241.0}, {"date": "2021-04-26", "close": 0.0354384, "volume": 487095.0}, {"date": "2021-04-27", "close": 0.0334696, "volume": 802812.0}, {"date": "2021-04-28", "close": 0.0334696, "volume": 322429.0}, {"date": "2021-04-29", "close": 0.0334696, "volume": 913011.0}, {"date": "2021-04-30", "close": 0.0324852, "volume": 2395453.0}, {"date": "2021-05-03", "close": 0.0334696, "volume": 760684.0}, {"date": "2021-05-04", "close": 0.0324852, "volume": 1201310.0}, {"date": "2021-05-05", "close": 0.0315008, "volume": 819769.0}, {"date": "2021-05-06", "close": 0.0315008, "volume": 439049.0}, {"date": "2021-05-07", "close": 0.0305164, "volume": 540558.0}, {"date": "2021-05-10", "close": 0.0315008, "volume": 668414.0}, {"date": "2021-05-11", "close": 0.0285476, "volume": 4264725.0}, {"date": "2021-05-12", "close": 0.0275632, "volume": 1306298.0}, {"date": "2021-05-13", "close": 0.0285476, "volume": 927731.0}, {"date": "2021-05-14", "close": 0.0275632, "volume": 821460.0}, {"date": "2021-05-17", "close": 0.0275632, "volume": 1824719.0}, {"date": "2021-05-18", "close": 0.0275632, "volume": 502009.0}, {"date": "2021-05-19", "close": 0.0275632, "volume": 1206372.0}, {"date": "2021-05-20", "close": 0.0275632, "volume": 332407.0}, {"date": "2021-05-21", "close": 0.0275632, "volume": 634753.0}, {"date": "2021-05-24", "close": 0.0275632, "volume": 976382.0}, {"date": "2021-05-25", "close": 0.0275632, "volume": 206631.0}, {"date": "2021-05-26", "close": 0.029532, "volume": 2017632.0}, {"date": "2021-05-27", "close": 0.0324852, "volume": 3001590.0}, {"date": "2021-05-28", "close": 0.0305164, "volume": 996747.0}, {"date": "2021-05-31", "close": 0.0324852, "volume": 1217871.0}, {"date": "2021-06-01", "close": 0.0315008, "volume": 893636.0}, {"date": "2021-06-02", "close": 0.0305164, "volume": 1644962.0}, {"date": "2021-06-03", "close": 0.0315008, "volume": 1845372.0}, {"date": "2021-06-04", "close": 0.0315008, "volume": 308304.0}, {"date": "2021-06-07", "close": 0.0305164, "volume": 292016.0}, {"date": "2021-06-08", "close": 0.0305164, "volume": 700203.0}, {"date": "2021-06-09", "close": 0.029532, "volume": 1057266.0}, {"date": "2021-06-10", "close": 0.0285476, "volume": 1778208.0}, {"date": "2021-06-11", "close": 0.0285476, "volume": 1761591.0}, {"date": "2021-06-15", "close": 0.0285476, "volume": 387670.0}, {"date": "2021-06-16", "close": 0.0265788, "volume": 6803188.0}, {"date": "2021-06-17", "close": 0.02461, "volume": 2733505.0}, {"date": "2021-06-18", "close": 0.0236256, "volume": 3901408.0}, {"date": "2021-06-21", "close": 0.0216568, "volume": 1928638.0}, {"date": "2021-06-22", "close": 0.0236256, "volume": 1252128.0}, {"date": "2021-06-23", "close": 0.0226412, "volume": 897995.0}, {"date": "2021-06-24", "close": 0.02461, "volume": 3819219.0}, {"date": "2021-06-25", "close": 0.0265788, "volume": 3405525.0}, {"date": "2021-06-28", "close": 0.0226412, "volume": 4781628.0}, {"date": "2021-06-29", "close": 0.0216568, "volume": 2102461.0}, {"date": "2021-06-30", "close": 0.0206724, "volume": 4025171.0}, {"date": "2021-07-01", "close": 0.0206724, "volume": 2928977.0}, {"date": "2021-07-02", "close": 0.0236256, "volume": 1549634.0}, {"date": "2021-07-05", "close": 0.0236256, "volume": 552000.0}, {"date": "2021-07-06", "close": 0.0236256, "volume": 714475.0}, {"date": "2021-07-07", "close": 0.0226412, "volume": 1267092.0}, {"date": "2021-07-08", "close": 0.0241178, "volume": 1965451.0}, {"date": "2021-07-09", "close": 0.02461, "volume": 245586.0}, {"date": "2021-07-12", "close": 0.02461, "volume": 138172.0}, {"date": "2021-07-13", "close": 0.02461, "volume": 866878.0}, {"date": "2021-07-14", "close": 0.0226412, "volume": 1612556.0}, {"date": "2021-07-15", "close": 0.0216568, "volume": 1176017.0}, {"date": "2021-07-16", "close": 0.0236256, "volume": 212487.0}, {"date": "2021-07-19", "close": 0.0226412, "volume": 133411.0}, {"date": "2021-07-20", "close": 0.022149, "volume": 381040.0}, {"date": "2021-07-21", "close": 0.0236256, "volume": 761533.0}, {"date": "2021-07-22", "close": 0.0226412, "volume": 142219.0}, {"date": "2021-07-23", "close": 0.0226412, "volume": 1345996.0}, {"date": "2021-07-26", "close": 0.0255944, "volume": 4251497.0}, {"date": "2021-07-27", "close": 0.0255944, "volume": 4329503.0}, {"date": "2021-07-28", "close": 0.0255944, "volume": 853812.0}, {"date": "2021-07-29", "close": 0.0265788, "volume": 2201275.0}, {"date": "2021-07-30", "close": 0.0285476, "volume": 4803946.0}, {"date": "2021-08-02", "close": 0.0285476, "volume": 2714625.0}, {"date": "2021-08-03", "close": 0.0285476, "volume": 1798809.0}, {"date": "2021-08-04", "close": 0.0285476, "volume": 1622224.0}, {"date": "2021-08-05", "close": 0.029532, "volume": 1274286.0}, {"date": "2021-08-06", "close": 0.0285476, "volume": 1823462.0}, {"date": "2021-08-09", "close": 0.0275632, "volume": 471220.0}, {"date": "2021-08-10", "close": 0.0255944, "volume": 2838466.0}, {"date": "2021-08-11", "close": 0.0265788, "volume": 956516.0}, {"date": "2021-08-12", "close": 0.0255944, "volume": 877764.0}, {"date": "2021-08-13", "close": 0.0265788, "volume": 3045146.0}, {"date": "2021-08-16", "close": 0.0265788, "volume": 860984.0}, {"date": "2021-08-17", "close": 0.0265788, "volume": 1221306.0}, {"date": "2021-08-18", "close": 0.0255944, "volume": 513450.0}, {"date": "2021-08-19", "close": 0.0265788, "volume": 626882.0}, {"date": "2021-08-20", "close": 0.0265788, "volume": 988928.0}, {"date": "2021-08-23", "close": 0.0255944, "volume": 524863.0}, {"date": "2021-08-24", "close": 0.0255944, "volume": 576961.0}, {"date": "2021-08-25", "close": 0.0255944, "volume": 1204493.0}, {"date": "2021-08-26", "close": 0.0255944, "volume": 932442.0}, {"date": "2021-08-27", "close": 0.02461, "volume": 2258331.0}, {"date": "2021-08-30", "close": 0.02461, "volume": 644842.0}, {"date": "2021-08-31", "close": 0.02461, "volume": 497918.0}, {"date": "2021-09-01", "close": 0.02461, "volume": 1613751.0}, {"date": "2021-09-02", "close": 0.02461, "volume": 1034410.0}, {"date": "2021-09-03", "close": 0.0265788, "volume": 800559.0}, {"date": "2021-09-06", "close": 0.0255944, "volume": 2040893.0}, {"date": "2021-09-07", "close": 0.0255944, "volume": 746497.0}, {"date": "2021-09-08", "close": 0.0265788, "volume": 1144665.0}, {"date": "2021-09-09", "close": 0.0265788, "volume": 343002.0}, {"date": "2021-09-10", "close": 0.0260866, "volume": 427506.0}, {"date": "2021-09-13", "close": 0.02461, "volume": 84087.0}, {"date": "2021-09-14", "close": 0.02461, "volume": 1462007.0}, {"date": "2021-09-15", "close": 0.0265788, "volume": 530439.0}, {"date": "2021-09-16", "close": 0.0255944, "volume": 303111.0}, {"date": "2021-09-17", "close": 0.0255944, "volume": 42570.0}, {"date": "2021-09-20", "close": 0.0236256, "volume": 1227041.0}, {"date": "2021-09-21", "close": 0.0236256, "volume": 927138.0}, {"date": "2021-09-22", "close": 0.0236256, "volume": 348185.0}, {"date": "2021-09-23", "close": 0.0236256, "volume": 322551.0}, {"date": "2021-09-24", "close": 0.0236256, "volume": 368994.0}, {"date": "2021-09-27", "close": 0.0255944, "volume": 323248.0}, {"date": "2021-09-28", "close": 0.0255944, "volume": 725847.0}, {"date": "2021-09-29", "close": 0.02461, "volume": 465900.0}, {"date": "2021-09-30", "close": 0.02461, "volume": 87720.0}, {"date": "2021-10-01", "close": 0.0255944, "volume": 259407.0}, {"date": "2021-10-04", "close": 0.02461, "volume": 787499.0}, {"date": "2021-10-05", "close": 0.0236256, "volume": 325071.0}, {"date": "2021-10-06", "close": 0.0236256, "volume": 873980.0}, {"date": "2021-10-07", "close": 0.0255944, "volume": 636939.0}, {"date": "2021-10-08", "close": 0.02461, "volume": 1038948.0}, {"date": "2021-10-11", "close": 0.0265788, "volume": 1813471.0}, {"date": "2021-10-12", "close": 0.0265788, "volume": 1460832.0}, {"date": "2021-10-13", "close": 0.0265788, "volume": 663524.0}, {"date": "2021-10-14", "close": 0.029532, "volume": 5395474.0}, {"date": "2021-10-15", "close": 0.0315008, "volume": 1814036.0}, {"date": "2021-10-18", "close": 0.0305164, "volume": 410765.0}, {"date": "2021-10-19", "close": 0.034454, "volume": 3711517.0}, {"date": "2021-10-20", "close": 0.034454, "volume": 3730149.0}, {"date": "2021-10-21", "close": 0.0374072, "volume": 6846280.0}, {"date": "2021-10-22", "close": 0.0354384, "volume": 3418107.0}, {"date": "2021-10-25", "close": 0.0354384, "volume": 1564721.0}, {"date": "2021-10-26", "close": 0.034454, "volume": 1189896.0}, {"date": "2021-10-27", "close": 0.0334696, "volume": 635238.0}, {"date": "2021-10-28", "close": 0.0334696, "volume": 2601084.0}, {"date": "2021-10-29", "close": 0.034454, "volume": 2455088.0}, {"date": "2021-11-01", "close": 0.034454, "volume": 529988.0}, {"date": "2021-11-02", "close": 0.0334696, "volume": 1320211.0}, {"date": "2021-11-03", "close": 0.0324852, "volume": 2173001.0}, {"date": "2021-11-04", "close": 0.0324852, "volume": 2767867.0}, {"date": "2021-11-05", "close": 0.0324852, "volume": 163163.0}, {"date": "2021-11-08", "close": 0.0315008, "volume": 528837.0}, {"date": "2021-11-09", "close": 0.0255944, "volume": 5726793.0}, {"date": "2021-11-10", "close": 0.0275632, "volume": 2351639.0}, {"date": "2021-11-11", "close": 0.0275632, "volume": 1187458.0}, {"date": "2021-11-12", "close": 0.0285476, "volume": 1049456.0}, {"date": "2021-11-15", "close": 0.0275632, "volume": 590547.0}, {"date": "2021-11-16", "close": 0.029532, "volume": 2249536.0}, {"date": "2021-11-17", "close": 0.029532, "volume": 1666569.0}, {"date": "2021-11-18", "close": 0.029532, "volume": 1361237.0}, {"date": "2021-11-19", "close": 0.029532, "volume": 2192385.0}, {"date": "2021-11-22", "close": 0.029532, "volume": 1134594.0}, {"date": "2021-11-23", "close": 0.029532, "volume": 2381835.0}, {"date": "2021-11-24", "close": 0.0305164, "volume": 973538.0}, {"date": "2021-11-25", "close": 0.0354384, "volume": 6348996.0}, {"date": "2021-11-26", "close": 0.039376, "volume": 46535748.0}, {"date": "2021-11-29", "close": 0.0423292, "volume": 15476233.0}, {"date": "2021-11-30", "close": 0.0383916, "volume": 19904332.0}, {"date": "2021-12-01", "close": 0.0413448, "volume": 5208250.0}, {"date": "2021-12-02", "close": 0.0383916, "volume": 6030052.0}, {"date": "2021-12-03", "close": 0.034454, "volume": 6937586.0}, {"date": "2021-12-06", "close": 0.0315008, "volume": 6584920.0}, {"date": "2021-12-07", "close": 0.0324852, "volume": 2493124.0}, {"date": "2021-12-08", "close": 0.034454, "volume": 2104754.0}, {"date": "2021-12-09", "close": 0.0315008, "volume": 7744065.0}, {"date": "2021-12-10", "close": 0.0315008, "volume": 2143543.0}, {"date": "2021-12-13", "close": 0.029532, "volume": 1757244.0}, {"date": "2021-12-14", "close": 0.029532, "volume": 3114530.0}, {"date": "2021-12-15", "close": 0.029532, "volume": 725618.0}, {"date": "2021-12-16", "close": 0.0305164, "volume": 5804288.0}, {"date": "2021-12-17", "close": 0.0315008, "volume": 2346373.0}, {"date": "2021-12-20", "close": 0.029532, "volume": 1078998.0}, {"date": "2021-12-21", "close": 0.029532, "volume": 1430507.0}, {"date": "2021-12-22", "close": 0.029532, "volume": 717857.0}, {"date": "2021-12-23", "close": 0.0305164, "volume": 374035.0}, {"date": "2021-12-24", "close": 0.0315008, "volume": 1286301.0}, {"date": "2021-12-29", "close": 0.034454, "volume": 13652609.0}, {"date": "2021-12-30", "close": 0.0324852, "volume": 4904951.0}, {"date": "2021-12-31", "close": 0.0324852, "volume": 1703520.0}, {"date": "2022-01-04", "close": 0.034454, "volume": 2289460.0}, {"date": "2022-01-05", "close": 0.0354384, "volume": 1574119.0}, {"date": "2022-01-06", "close": 0.0354384, "volume": 3116289.0}, {"date": "2022-01-07", "close": 0.039376, "volume": 4488202.0}, {"date": "2022-01-10", "close": 0.0423292, "volume": 4112327.0}, {"date": "2022-01-11", "close": 0.039376, "volume": 2701564.0}, {"date": "2022-01-12", "close": 0.0413448, "volume": 1216880.0}, {"date": "2022-01-13", "close": 0.039376, "volume": 1178221.0}, {"date": "2022-01-14", "close": 0.0403604, "volume": 3551786.0}, {"date": "2022-01-17", "close": 0.039376, "volume": 1689322.0}, {"date": "2022-01-18", "close": 0.0423292, "volume": 5844054.0}, {"date": "2022-01-19", "close": 0.0413448, "volume": 3984887.0}, {"date": "2022-01-20", "close": 0.0462668, "volume": 9364060.0}, {"date": "2022-01-21", "close": 0.0433136, "volume": 7317444.0}, {"date": "2022-01-24", "close": 0.039376, "volume": 4717881.0}, {"date": "2022-01-25", "close": 0.0383916, "volume": 7131945.0}, {"date": "2022-01-27", "close": 0.0334696, "volume": 4953452.0}, {"date": "2022-01-28", "close": 0.0383916, "volume": 3234815.0}, {"date": "2022-01-31", "close": 0.0354384, "volume": 1922211.0}, {"date": "2022-02-01", "close": 0.039376, "volume": 3530512.0}, {"date": "2022-02-02", "close": 0.039376, "volume": 4003613.0}, {"date": "2022-02-03", "close": 0.0403604, "volume": 2210878.0}, {"date": "2022-02-04", "close": 0.0403604, "volume": 2095806.0}, {"date": "2022-02-07", "close": 0.0413448, "volume": 857401.0}, {"date": "2022-02-08", "close": 0.0433136, "volume": 3150530.0}, {"date": "2022-02-09", "close": 0.0413448, "volume": 2064510.0}, {"date": "2022-02-10", "close": 0.0452824, "volume": 5347845.0}, {"date": "2022-02-11", "close": 0.04922, "volume": 5313122.0}, {"date": "2022-02-14", "close": 0.0433136, "volume": 6637588.0}, {"date": "2022-02-15", "close": 0.0433136, "volume": 2679048.0}, {"date": "2022-02-16", "close": 0.0462668, "volume": 3696447.0}, {"date": "2022-02-17", "close": 0.0433136, "volume": 2727692.0}, {"date": "2022-02-18", "close": 0.0413448, "volume": 3109301.0}, {"date": "2022-02-21", "close": 0.0383916, "volume": 4806889.0}, {"date": "2022-02-22", "close": 0.0354384, "volume": 4108491.0}, {"date": "2022-02-23", "close": 0.0383916, "volume": 4630223.0}, {"date": "2022-02-24", "close": 0.0354384, "volume": 4572457.0}, {"date": "2022-02-25", "close": 0.0364228, "volume": 3405125.0}, {"date": "2022-02-28", "close": 0.034454, "volume": 2560350.0}, {"date": "2022-03-01", "close": 0.0383916, "volume": 834052.0}, {"date": "2022-03-02", "close": 0.0364228, "volume": 949408.0}, {"date": "2022-03-03", "close": 0.0383916, "volume": 1146316.0}, {"date": "2022-03-04", "close": 0.0364228, "volume": 3327442.0}, {"date": "2022-03-07", "close": 0.0354384, "volume": 999740.0}, {"date": "2022-03-08", "close": 0.0354384, "volume": 1078476.0}, {"date": "2022-03-09", "close": 0.0364228, "volume": 857566.0}, {"date": "2022-03-10", "close": 0.0364228, "volume": 519124.0}, {"date": "2022-03-11", "close": 0.0374072, "volume": 149579.0}, {"date": "2022-03-14", "close": 0.0374072, "volume": 837090.0}, {"date": "2022-03-15", "close": 0.0354384, "volume": 879427.0}, {"date": "2022-03-16", "close": 0.0374072, "volume": 233100.0}, {"date": "2022-03-17", "close": 0.0383916, "volume": 2418609.0}, {"date": "2022-03-18", "close": 0.0364228, "volume": 429764.0}, {"date": "2022-03-21", "close": 0.0383916, "volume": 1193146.0}, {"date": "2022-03-22", "close": 0.0383916, "volume": 2962685.0}, {"date": "2022-03-23", "close": 0.0374072, "volume": 400541.0}, {"date": "2022-03-24", "close": 0.0423292, "volume": 2333911.0}, {"date": "2022-03-25", "close": 0.0433136, "volume": 3319605.0}, {"date": "2022-03-28", "close": 0.0413448, "volume": 1483289.0}, {"date": "2022-03-29", "close": 0.0403604, "volume": 1876903.0}, {"date": "2022-03-30", "close": 0.0423292, "volume": 1485022.0}, {"date": "2022-03-31", "close": 0.0423292, "volume": 643242.0}, {"date": "2022-04-01", "close": 0.0383916, "volume": 1273135.0}, {"date": "2022-04-04", "close": 0.0354384, "volume": 3945114.0}, {"date": "2022-04-05", "close": 0.0364228, "volume": 4147857.0}, {"date": "2022-04-06", "close": 0.0334696, "volume": 2550992.0}, {"date": "2022-04-07", "close": 0.0315008, "volume": 2440664.0}, {"date": "2022-04-08", "close": 0.0324852, "volume": 1175957.0}, {"date": "2022-04-11", "close": 0.0305164, "volume": 1931997.0}, {"date": "2022-04-12", "close": 0.0315008, "volume": 882903.0}, {"date": "2022-04-13", "close": 0.0324852, "volume": 818291.0}, {"date": "2022-04-14", "close": 0.0334696, "volume": 2276238.0}, {"date": "2022-04-19", "close": 0.0315008, "volume": 242258.0}, {"date": "2022-04-20", "close": 0.0334696, "volume": 412659.0}, {"date": "2022-04-21", "close": 0.0354384, "volume": 1351714.0}, {"date": "2022-04-22", "close": 0.0354384, "volume": 1291396.0}, {"date": "2022-04-26", "close": 0.0334696, "volume": 911304.0}, {"date": "2022-04-27", "close": 0.0324852, "volume": 305715.0}, {"date": "2022-04-28", "close": 0.0324852, "volume": 335215.0}, {"date": "2022-04-29", "close": 0.034454, "volume": 365647.0}, {"date": "2022-05-02", "close": 0.0374072, "volume": 2687118.0}, {"date": "2022-05-03", "close": 0.034454, "volume": 1161479.0}, {"date": "2022-05-04", "close": 0.0354384, "volume": 842269.0}, {"date": "2022-05-05", "close": 0.0334696, "volume": 182289.0}, {"date": "2022-05-06", "close": 0.0324852, "volume": 1218366.0}, {"date": "2022-05-09", "close": 0.0315008, "volume": 1519440.0}, {"date": "2022-05-10", "close": 0.0305164, "volume": 895623.0}, {"date": "2022-05-11", "close": 0.0334696, "volume": 401069.0}, {"date": "2022-05-12", "close": 0.0305164, "volume": 418002.0}, {"date": "2022-05-13", "close": 0.034454, "volume": 417951.0}, {"date": "2022-05-16", "close": 0.0334696, "volume": 104577.0}, {"date": "2022-05-17", "close": 0.0305164, "volume": 1198036.0}, {"date": "2022-05-18", "close": 0.0334696, "volume": 1999178.0}, {"date": "2022-05-19", "close": 0.0334696, "volume": 629927.0}, {"date": "2022-05-20", "close": 0.0324852, "volume": 737150.0}, {"date": "2022-05-23", "close": 0.0354384, "volume": 1284012.0}, {"date": "2022-05-24", "close": 0.0364228, "volume": 967231.0}, {"date": "2022-05-25", "close": 0.0354384, "volume": 927225.0}, {"date": "2022-05-30", "close": 0.0315008, "volume": 3258319.0}, {"date": "2022-05-31", "close": 0.0305164, "volume": 2091108.0}, {"date": "2022-06-01", "close": 0.0315008, "volume": 1263738.0}, {"date": "2022-06-02", "close": 0.0285476, "volume": 8322550.0}, {"date": "2022-06-03", "close": 0.0285476, "volume": 1305189.0}, {"date": "2022-06-06", "close": 0.0255944, "volume": 8540583.0}, {"date": "2022-06-07", "close": 0.0255944, "volume": 1387908.0}, {"date": "2022-06-08", "close": 0.0255944, "volume": 2306421.0}, {"date": "2022-06-09", "close": 0.0265788, "volume": 1408159.0}, {"date": "2022-06-10", "close": 0.0265788, "volume": 1011353.0}, {"date": "2022-06-14", "close": 0.0236256, "volume": 3963039.0}, {"date": "2022-06-15", "close": 0.0216568, "volume": 635827.0}, {"date": "2022-06-16", "close": 0.0236256, "volume": 1216324.0}, {"date": "2022-06-17", "close": 0.0216568, "volume": 1079245.0}, {"date": "2022-06-20", "close": 0.0226412, "volume": 507281.0}, {"date": "2022-06-21", "close": 0.0206724, "volume": 1035678.0}, {"date": "2022-06-22", "close": 0.019688, "volume": 3147039.0}, {"date": "2022-06-23", "close": 0.0206724, "volume": 65432.0}, {"date": "2022-06-24", "close": 0.0187036, "volume": 7012456.0}, {"date": "2022-06-27", "close": 0.0177192, "volume": 2813652.0}, {"date": "2022-06-28", "close": 0.0167348, "volume": 3197952.0}, {"date": "2022-06-29", "close": 0.0206724, "volume": 2927372.0}, {"date": "2022-06-30", "close": 0.0187036, "volume": 1378230.0}, {"date": "2022-07-01", "close": 0.0187036, "volume": 2749909.0}, {"date": "2022-07-04", "close": 0.0206724, "volume": 147551.0}, {"date": "2022-07-05", "close": 0.0187036, "volume": 447642.0}, {"date": "2022-07-07", "close": 0.0216568, "volume": 1433702.0}, {"date": "2022-07-08", "close": 0.0236256, "volume": 4255087.0}, {"date": "2022-07-11", "close": 0.0206724, "volume": 1359633.0}, {"date": "2022-07-12", "close": 0.0206724, "volume": 341458.0}, {"date": "2022-07-13", "close": 0.019688, "volume": 248643.0}, {"date": "2022-07-14", "close": 0.019688, "volume": 510656.0}, {"date": "2022-07-15", "close": 0.0236256, "volume": 2694119.0}, {"date": "2022-07-18", "close": 0.0236256, "volume": 651092.0}, {"date": "2022-07-19", "close": 0.0216568, "volume": 827376.0}, {"date": "2022-07-20", "close": 0.0206724, "volume": 1762495.0}, {"date": "2022-07-21", "close": 0.0236256, "volume": 1243803.0}, {"date": "2022-07-22", "close": 0.0236256, "volume": 1345758.0}, {"date": "2022-07-25", "close": 0.0236256, "volume": 1206517.0}, {"date": "2022-07-26", "close": 0.0265788, "volume": 1343327.0}, {"date": "2022-07-27", "close": 0.0255944, "volume": 995188.0}, {"date": "2022-07-28", "close": 0.0255944, "volume": 2404945.0}, {"date": "2022-07-29", "close": 0.0275632, "volume": 527211.0}, {"date": "2022-08-01", "close": 0.0255944, "volume": 941733.0}, {"date": "2022-08-02", "close": 0.0255944, "volume": 609771.0}, {"date": "2022-08-03", "close": 0.02461, "volume": 856669.0}, {"date": "2022-08-04", "close": 0.0265788, "volume": 101978.0}, {"date": "2022-08-05", "close": 0.02461, "volume": 773175.0}, {"date": "2022-08-08", "close": 0.02461, "volume": 203169.0}, {"date": "2022-08-09", "close": 0.0226412, "volume": 2350345.0}, {"date": "2022-08-10", "close": 0.0236256, "volume": 178583.0}, {"date": "2022-08-11", "close": 0.0231334, "volume": 489988.0}, {"date": "2022-08-12", "close": 0.02461, "volume": 898876.0}, {"date": "2022-08-15", "close": 0.02461, "volume": 517473.0}, {"date": "2022-08-16", "close": 0.0236256, "volume": 314913.0}, {"date": "2022-08-17", "close": 0.0236256, "volume": 988864.0}, {"date": "2022-08-18", "close": 0.0236256, "volume": 1409645.0}, {"date": "2022-08-19", "close": 0.0226412, "volume": 50792.0}, {"date": "2022-08-22", "close": 0.0226412, "volume": 477299.0}, {"date": "2022-08-23", "close": 0.0216568, "volume": 854350.0}, {"date": "2022-08-24", "close": 0.0226412, "volume": 281560.0}, {"date": "2022-08-25", "close": 0.0226412, "volume": 23956.0}, {"date": "2022-08-26", "close": 0.0236256, "volume": 67118.0}, {"date": "2022-08-29", "close": 0.0226412, "volume": 651544.0}, {"date": "2022-08-30", "close": 0.02461, "volume": 102647.0}, {"date": "2022-08-31", "close": 0.0226412, "volume": 346002.0}, {"date": "2022-09-01", "close": 0.0226412, "volume": 1366140.0}, {"date": "2022-09-02", "close": 0.0236256, "volume": 527249.0}, {"date": "2022-09-05", "close": 0.0226412, "volume": 358072.0}, {"date": "2022-09-06", "close": 0.0216568, "volume": 351422.0}, {"date": "2022-09-07", "close": 0.0226412, "volume": 213132.0}, {"date": "2022-09-08", "close": 0.02461, "volume": 151165.0}, {"date": "2022-09-09", "close": 0.02461, "volume": 11183.0}, {"date": "2022-09-12", "close": 0.0226412, "volume": 1239215.0}, {"date": "2022-09-13", "close": 0.0226412, "volume": 36175.0}, {"date": "2022-09-14", "close": 0.0226412, "volume": 293858.0}, {"date": "2022-09-15", "close": 0.0216568, "volume": 388989.0}, {"date": "2022-09-16", "close": 0.0216568, "volume": 301145.0}, {"date": "2022-09-19", "close": 0.0226412, "volume": 742708.0}, {"date": "2022-09-20", "close": 0.0216568, "volume": 556974.0}, {"date": "2022-09-21", "close": 0.0226412, "volume": 625716.0}, {"date": "2022-09-23", "close": 0.0206724, "volume": 726915.0}, {"date": "2022-09-26", "close": 0.0206724, "volume": 1448211.0}, {"date": "2022-09-27", "close": 0.019688, "volume": 525721.0}, {"date": "2022-09-28", "close": 0.019688, "volume": 316939.0}, {"date": "2022-09-29", "close": 0.0216568, "volume": 166543.0}, {"date": "2022-09-30", "close": 0.019688, "volume": 146775.0}, {"date": "2022-10-03", "close": 0.0177192, "volume": 199270.0}, {"date": "2022-10-04", "close": 0.0216568, "volume": 460986.0}, {"date": "2022-10-05", "close": 0.0206724, "volume": 183980.0}, {"date": "2022-10-06", "close": 0.019688, "volume": 33909.0}, {"date": "2022-10-07", "close": 0.0206724, "volume": 451507.0}, {"date": "2022-10-10", "close": 0.0216568, "volume": 322079.0}, {"date": "2022-10-11", "close": 0.0206724, "volume": 137370.0}, {"date": "2022-10-12", "close": 0.0206724, "volume": 203192.0}, {"date": "2022-10-13", "close": 0.0206724, "volume": 10490.0}, {"date": "2022-10-14", "close": 0.0206724, "volume": 251140.0}, {"date": "2022-10-17", "close": 0.0211646, "volume": 566729.0}, {"date": "2022-10-18", "close": 0.0206724, "volume": 170868.0}, {"date": "2022-10-19", "close": 0.0206724, "volume": 122218.0}, {"date": "2022-10-20", "close": 0.0216568, "volume": 78841.0}, {"date": "2022-10-21", "close": 0.0216568, "volume": 232574.0}, {"date": "2022-10-24", "close": 0.02461, "volume": 4601848.0}, {"date": "2022-10-25", "close": 0.0265788, "volume": 2171076.0}, {"date": "2022-10-26", "close": 0.0255944, "volume": 883219.0}, {"date": "2022-10-27", "close": 0.0236256, "volume": 1318455.0}, {"date": "2022-10-28", "close": 0.02461, "volume": 1994830.0}, {"date": "2022-10-31", "close": 0.0255944, "volume": 707602.0}, {"date": "2022-11-01", "close": 0.0255944, "volume": 111327.0}, {"date": "2022-11-02", "close": 0.02461, "volume": 904060.0}, {"date": "2022-11-03", "close": 0.02461, "volume": 609291.0}, {"date": "2022-11-04", "close": 0.02461, "volume": 234661.0}, {"date": "2022-11-07", "close": 0.0236256, "volume": 203190.0}, {"date": "2022-11-08", "close": 0.02461, "volume": 304533.0}, {"date": "2022-11-09", "close": 0.02461, "volume": 561356.0}, {"date": "2022-11-10", "close": 0.0255944, "volume": 296929.0}, {"date": "2022-11-11", "close": 0.0255944, "volume": 540607.0}, {"date": "2022-11-14", "close": 0.0265788, "volume": 1037171.0}, {"date": "2022-11-15", "close": 0.0285476, "volume": 800283.0}, {"date": "2022-11-16", "close": 0.0334696, "volume": 4097065.0}, {"date": "2022-11-17", "close": 0.0324852, "volume": 552659.0}, {"date": "2022-11-18", "close": 0.0334696, "volume": 448295.0}, {"date": "2022-11-21", "close": 0.029532, "volume": 506582.0}, {"date": "2022-11-22", "close": 0.0305164, "volume": 110727.0}, {"date": "2022-11-23", "close": 0.0334696, "volume": 739513.0}, {"date": "2022-11-24", "close": 0.0285476, "volume": 1997086.0}, {"date": "2022-11-25", "close": 0.029532, "volume": 752909.0}, {"date": "2022-11-28", "close": 0.0305164, "volume": 918577.0}, {"date": "2022-11-29", "close": 0.029532, "volume": 83111.0}, {"date": "2022-11-30", "close": 0.0285476, "volume": 325428.0}, {"date": "2022-12-01", "close": 0.029532, "volume": 286092.0}, {"date": "2022-12-02", "close": 0.0285476, "volume": 201774.0}, {"date": "2022-12-05", "close": 0.0285476, "volume": 428397.0}, {"date": "2022-12-06", "close": 0.029532, "volume": 25396.0}, {"date": "2022-12-07", "close": 0.029532, "volume": 101585.0}, {"date": "2022-12-08", "close": 0.0285476, "volume": 323378.0}, {"date": "2022-12-09", "close": 0.029532, "volume": 117202.0}, {"date": "2022-12-12", "close": 0.0275632, "volume": 803783.0}, {"date": "2022-12-13", "close": 0.0285476, "volume": 101585.0}, {"date": "2022-12-14", "close": 0.0285476, "volume": 320247.0}, {"date": "2022-12-15", "close": 0.0265788, "volume": 527548.0}, {"date": "2022-12-16", "close": 0.0236256, "volume": 1154177.0}, {"date": "2022-12-19", "close": 0.0265788, "volume": 44280.0}, {"date": "2022-12-20", "close": 0.0236256, "volume": 607506.0}, {"date": "2022-12-21", "close": 0.0226412, "volume": 607300.0}, {"date": "2022-12-22", "close": 0.0226412, "volume": 1409353.0}, {"date": "2022-12-23", "close": 0.0226412, "volume": 508207.0}, {"date": "2022-12-28", "close": 0.0226412, "volume": 98063.0}, {"date": "2022-12-29", "close": 0.0226412, "volume": 220764.0}, {"date": "2022-12-30", "close": 0.0216568, "volume": 540489.0}, {"date": "2023-01-03", "close": 0.0216568, "volume": 573031.0}, {"date": "2023-01-04", "close": 0.0206724, "volume": 593832.0}, {"date": "2023-01-05", "close": 0.0206724, "volume": 15238.0}, {"date": "2023-01-06", "close": 0.0206724, "volume": 471453.0}, {"date": "2023-01-09", "close": 0.019688, "volume": 1667937.0}, {"date": "2023-01-10", "close": 0.0216568, "volume": 1429547.0}, {"date": "2023-01-11", "close": 0.0226412, "volume": 315792.0}, {"date": "2023-01-12", "close": 0.0226412, "volume": 178789.0}, {"date": "2023-01-13", "close": 0.0255944, "volume": 38602.0}, {"date": "2023-01-16", "close": 0.0226412, "volume": 55892.0}, {"date": "2023-01-17", "close": 0.0236256, "volume": 127570.0}, {"date": "2023-01-18", "close": 0.0255944, "volume": 71332.0}, {"date": "2023-01-19", "close": 0.0226412, "volume": 532527.0}, {"date": "2023-01-20", "close": 0.0226412, "volume": 198319.0}, {"date": "2023-01-23", "close": 0.0226412, "volume": 101585.0}, {"date": "2023-01-24", "close": 0.0265788, "volume": 1722172.0}, {"date": "2023-01-25", "close": 0.0315008, "volume": 4635486.0}, {"date": "2023-01-27", "close": 0.0305164, "volume": 3247134.0}, {"date": "2023-01-30", "close": 0.0334696, "volume": 8482711.0}, {"date": "2023-01-31", "close": 0.0324852, "volume": 1910936.0}, {"date": "2023-02-01", "close": 0.0315008, "volume": 2147491.0}, {"date": "2023-02-02", "close": 0.034454, "volume": 12515500.0}, {"date": "2023-02-03", "close": 0.0305164, "volume": 4448091.0}, {"date": "2023-02-06", "close": 0.034454, "volume": 4381038.0}, {"date": "2023-02-07", "close": 0.0354384, "volume": 6969393.0}, {"date": "2023-02-08", "close": 0.0383916, "volume": 8941405.0}, {"date": "2023-02-13", "close": 0.044298, "volume": 50963635.0}, {"date": "2023-02-14", "close": 0.0374072, "volume": 39401066.0}, {"date": "2023-02-15", "close": 0.0354384, "volume": 13709167.0}, {"date": "2023-02-16", "close": 0.0334696, "volume": 17152992.0}, {"date": "2023-02-17", "close": 0.0334696, "volume": 8985133.0}, {"date": "2023-02-20", "close": 0.0324852, "volume": 10809318.0}, {"date": "2023-02-21", "close": 0.0374072, "volume": 48849099.0}, {"date": "2023-02-22", "close": 0.0403604, "volume": 75540082.0}, {"date": "2023-02-23", "close": 0.034454, "volume": 56044161.0}, {"date": "2023-02-24", "close": 0.0364228, "volume": 43566499.0}, {"date": "2023-02-27", "close": 0.0374072, "volume": 38465952.0}, {"date": "2023-02-28", "close": 0.0364228, "volume": 57316941.0}, {"date": "2023-03-01", "close": 0.0354384, "volume": 26878239.0}, {"date": "2023-03-02", "close": 0.034454, "volume": 17918149.0}, {"date": "2023-03-03", "close": 0.0324852, "volume": 12883273.0}, {"date": "2023-03-06", "close": 0.0305164, "volume": 21274586.0}, {"date": "2023-03-07", "close": 0.0305164, "volume": 10077095.0}, {"date": "2023-03-08", "close": 0.0324852, "volume": 11592839.0}, {"date": "2023-03-09", "close": 0.0305164, "volume": 13028132.0}, {"date": "2023-03-10", "close": 0.0275632, "volume": 14658795.0}, {"date": "2023-03-13", "close": 0.0285476, "volume": 4398936.0}, {"date": "2023-03-14", "close": 0.0285476, "volume": 3875187.0}, {"date": "2023-03-15", "close": 0.0315008, "volume": 10371195.0}, {"date": "2023-03-16", "close": 0.029532, "volume": 7617924.0}, {"date": "2023-03-17", "close": 0.0285476, "volume": 5446320.0}, {"date": "2023-03-20", "close": 0.0265788, "volume": 4794388.0}, {"date": "2023-03-21", "close": 0.0265788, "volume": 3671254.0}, {"date": "2023-03-22", "close": 0.0275632, "volume": 5484388.0}, {"date": "2023-03-23", "close": 0.0285476, "volume": 1092694.0}, {"date": "2023-03-24", "close": 0.0285476, "volume": 2639858.0}, {"date": "2023-03-27", "close": 0.0285476, "volume": 2022652.0}, {"date": "2023-03-28", "close": 0.0315008, "volume": 3637057.0}, {"date": "2023-03-29", "close": 0.0285476, "volume": 4195751.0}, {"date": "2023-03-30", "close": 0.0305164, "volume": 1825499.0}, {"date": "2023-03-31", "close": 0.0315008, "volume": 9120775.0}, {"date": "2023-04-03", "close": 0.0315008, "volume": 7757895.0}, {"date": "2023-04-04", "close": 0.034454, "volume": 15615818.0}, {"date": "2023-04-05", "close": 0.0334696, "volume": 12510442.0}, {"date": "2023-04-06", "close": 0.0305164, "volume": 5803230.0}, {"date": "2023-04-11", "close": 0.029532, "volume": 3448969.0}, {"date": "2023-04-12", "close": 0.029532, "volume": 2548956.0}, {"date": "2023-04-13", "close": 0.029532, "volume": 920108.0}, {"date": "2023-04-14", "close": 0.029532, "volume": 1686922.0}, {"date": "2023-04-17", "close": 0.029532, "volume": 1517599.0}, {"date": "2023-04-18", "close": 0.0275632, "volume": 7809410.0}, {"date": "2023-04-19", "close": 0.0275632, "volume": 4174228.0}, {"date": "2023-04-20", "close": 0.0265788, "volume": 2460597.0}, {"date": "2023-04-21", "close": 0.0285476, "volume": 2014839.0}, {"date": "2023-04-24", "close": 0.0275632, "volume": 4069548.0}, {"date": "2023-04-26", "close": 0.0324852, "volume": 24763198.0}, {"date": "2023-04-27", "close": 0.0275632, "volume": 11099988.0}, {"date": "2023-04-28", "close": 0.0265788, "volume": 7116036.0}, {"date": "2023-05-01", "close": 0.0255944, "volume": 6836236.0}, {"date": "2023-05-02", "close": 0.02461, "volume": 4859837.0}, {"date": "2023-05-03", "close": 0.0236256, "volume": 1643487.0}, {"date": "2023-05-04", "close": 0.0236256, "volume": 1043873.0}, {"date": "2023-05-05", "close": 0.0236256, "volume": 452915.0}, {"date": "2023-05-08", "close": 0.02461, "volume": 3085033.0}, {"date": "2023-05-09", "close": 0.0236256, "volume": 1593891.0}, {"date": "2023-05-10", "close": 0.0226412, "volume": 8719833.0}, {"date": "2023-05-11", "close": 0.02461, "volume": 2382423.0}, {"date": "2023-05-12", "close": 0.02461, "volume": 4460986.0}, {"date": "2023-05-15", "close": 0.0236256, "volume": 1553347.0}, {"date": "2023-05-16", "close": 0.02461, "volume": 3364360.0}, {"date": "2023-05-17", "close": 0.02461, "volume": 1660135.0}, {"date": "2023-05-18", "close": 0.0275632, "volume": 5577516.0}, {"date": "2023-05-19", "close": 0.0255944, "volume": 2091341.0}, {"date": "2023-05-22", "close": 0.0255944, "volume": 3094340.0}, {"date": "2023-05-23", "close": 0.0255944, "volume": 261119.0}, {"date": "2023-05-24", "close": 0.02461, "volume": 1389050.0}, {"date": "2023-05-25", "close": 0.02461, "volume": 7769264.0}, {"date": "2023-05-26", "close": 0.02461, "volume": 1199254.0}, {"date": "2023-05-29", "close": 0.0285476, "volume": 14725010.0}, {"date": "2023-05-30", "close": 0.0275632, "volume": 8110239.0}, {"date": "2023-05-31", "close": 0.0285476, "volume": 11487781.0}, {"date": "2023-06-01", "close": 0.0305164, "volume": 9553229.0}, {"date": "2023-06-02", "close": 0.0315008, "volume": 14744567.0}, {"date": "2023-06-05", "close": 0.0315008, "volume": 25821101.0}, {"date": "2023-06-06", "close": 0.0305164, "volume": 3044463.0}, {"date": "2023-06-07", "close": 0.029532, "volume": 3947453.0}, {"date": "2023-06-08", "close": 0.0305164, "volume": 1383204.0}, {"date": "2023-06-09", "close": 0.0305164, "volume": 2541176.0}, {"date": "2023-06-13", "close": 0.029532, "volume": 1928098.0}, {"date": "2023-06-14", "close": 0.0334696, "volume": 8406040.0}, {"date": "2023-06-15", "close": 0.0334696, "volume": 8950073.0}, {"date": "2023-06-16", "close": 0.0324852, "volume": 17305466.0}, {"date": "2023-06-19", "close": 0.029532, "volume": 15383380.0}, {"date": "2023-06-20", "close": 0.0275632, "volume": 5912563.0}, {"date": "2023-06-21", "close": 0.0275632, "volume": 956420.0}, {"date": "2023-06-22", "close": 0.0275632, "volume": 5313579.0}, {"date": "2023-06-23", "close": 0.0265788, "volume": 6855881.0}, {"date": "2023-06-26", "close": 0.0255944, "volume": 2388567.0}, {"date": "2023-06-27", "close": 0.0255944, "volume": 2293590.0}, {"date": "2023-06-28", "close": 0.0255944, "volume": 1240875.0}, {"date": "2023-06-29", "close": 0.0265788, "volume": 2207459.0}, {"date": "2023-06-30", "close": 0.0305164, "volume": 9828439.0}, {"date": "2023-07-03", "close": 0.029532, "volume": 3019438.0}, {"date": "2023-07-04", "close": 0.0305164, "volume": 1465335.0}, {"date": "2023-07-05", "close": 0.029532, "volume": 1704254.0}, {"date": "2023-07-06", "close": 0.029532, "volume": 3134873.0}, {"date": "2023-07-07", "close": 0.0285476, "volume": 1728339.0}, {"date": "2023-07-10", "close": 0.0285476, "volume": 2714470.0}, {"date": "2023-07-11", "close": 0.0285476, "volume": 15313930.0}, {"date": "2023-07-12", "close": 0.029532, "volume": 9554393.0}, {"date": "2023-07-13", "close": 0.0305164, "volume": 1145037.0}, {"date": "2023-07-14", "close": 0.0275632, "volume": 7529725.0}, {"date": "2023-07-17", "close": 0.0275632, "volume": 6784686.0}, {"date": "2023-07-18", "close": 0.0275632, "volume": 2700028.0}, {"date": "2023-07-19", "close": 0.0275632, "volume": 1169834.0}, {"date": "2023-07-20", "close": 0.0275632, "volume": 1902037.0}, {"date": "2023-07-21", "close": 0.0285476, "volume": 172355.0}, {"date": "2023-07-24", "close": 0.0285476, "volume": 1781615.0}, {"date": "2023-07-25", "close": 0.0275632, "volume": 2154145.0}, {"date": "2023-07-26", "close": 0.0275632, "volume": 3104797.0}, {"date": "2023-07-27", "close": 0.0275632, "volume": 2771345.0}, {"date": "2023-07-28", "close": 0.0285476, "volume": 1553050.0}, {"date": "2023-07-31", "close": 0.0265788, "volume": 454150.0}, {"date": "2023-08-01", "close": 0.0285476, "volume": 3509866.0}, {"date": "2023-08-02", "close": 0.0285476, "volume": 1762502.0}, {"date": "2023-08-03", "close": 0.0285476, "volume": 2382921.0}, {"date": "2023-08-04", "close": 0.0285476, "volume": 1911957.0}, {"date": "2023-08-07", "close": 0.0275632, "volume": 1872525.0}, {"date": "2023-08-08", "close": 0.0275632, "volume": 1672343.0}, {"date": "2023-08-09", "close": 0.0275632, "volume": 735382.0}, {"date": "2023-08-10", "close": 0.0275632, "volume": 356337.0}, {"date": "2023-08-11", "close": 0.029532, "volume": 4342661.0}, {"date": "2023-08-14", "close": 0.0285476, "volume": 448892.0}, {"date": "2023-08-15", "close": 0.0275632, "volume": 8637595.0}, {"date": "2023-08-16", "close": 0.0255944, "volume": 3589851.0}, {"date": "2023-08-17", "close": 0.0265788, "volume": 3093209.0}, {"date": "2023-08-18", "close": 0.0255944, "volume": 6175720.0}, {"date": "2023-08-21", "close": 0.02461, "volume": 839545.0}, {"date": "2023-08-22", "close": 0.0255944, "volume": 3066429.0}, {"date": "2023-08-23", "close": 0.0255944, "volume": 974909.0}, {"date": "2023-08-24", "close": 0.0265788, "volume": 760826.0}, {"date": "2023-08-25", "close": 0.0265788, "volume": 1682218.0}, {"date": "2023-08-28", "close": 0.0255944, "volume": 668160.0}, {"date": "2023-08-29", "close": 0.0255944, "volume": 403718.0}, {"date": "2023-08-30", "close": 0.0255944, "volume": 520164.0}, {"date": "2023-08-31", "close": 0.0255944, "volume": 1483347.0}, {"date": "2023-09-01", "close": 0.0255944, "volume": 634475.0}, {"date": "2023-09-04", "close": 0.0265788, "volume": 973103.0}, {"date": "2023-09-05", "close": 0.0255944, "volume": 415675.0}, {"date": "2023-09-06", "close": 0.02461, "volume": 67200.0}, {"date": "2023-09-07", "close": 0.02461, "volume": 592806.0}, {"date": "2023-09-08", "close": 0.0255944, "volume": 1200863.0}, {"date": "2023-09-11", "close": 0.02461, "volume": 244430.0}, {"date": "2023-09-12", "close": 0.0260866, "volume": 1283559.0}, {"date": "2023-09-13", "close": 0.0255944, "volume": 270094.0}, {"date": "2023-09-14", "close": 0.02461, "volume": 197031.0}, {"date": "2023-09-15", "close": 0.02461, "volume": 551875.0}, {"date": "2023-09-18", "close": 0.02461, "volume": 1893439.0}, {"date": "2023-09-19", "close": 0.0255944, "volume": 899774.0}, {"date": "2023-09-20", "close": 0.0255944, "volume": 587923.0}, {"date": "2023-09-21", "close": 0.0255944, "volume": 157300.0}, {"date": "2023-09-22", "close": 0.02461, "volume": 215407.0}, {"date": "2023-09-25", "close": 0.02461, "volume": 2100563.0}, {"date": "2023-09-26", "close": 0.02461, "volume": 1489008.0}, {"date": "2023-09-27", "close": 0.0236256, "volume": 1386527.0}, {"date": "2023-09-28", "close": 0.02461, "volume": 2050260.0}, {"date": "2023-09-29", "close": 0.02461, "volume": 283039.0}, {"date": "2023-10-02", "close": 0.0236256, "volume": 595703.0}, {"date": "2023-10-03", "close": 0.0236256, "volume": 54093.0}, {"date": "2023-10-04", "close": 0.0236256, "volume": 225587.0}, {"date": "2023-10-05", "close": 0.02461, "volume": 217254.0}, {"date": "2023-10-06", "close": 0.0226412, "volume": 2683770.0}, {"date": "2023-10-09", "close": 0.0236256, "volume": 531855.0}, {"date": "2023-10-10", "close": 0.0216568, "volume": 144806.0}, {"date": "2023-10-11", "close": 0.0216568, "volume": 863345.0}, {"date": "2023-10-12", "close": 0.0216568, "volume": 1808385.0}, {"date": "2023-10-13", "close": 0.0226412, "volume": 337141.0}, {"date": "2023-10-16", "close": 0.0226412, "volume": 581128.0}, {"date": "2023-10-17", "close": 0.0206724, "volume": 2639523.0}, {"date": "2023-10-18", "close": 0.0216568, "volume": 1687848.0}, {"date": "2023-10-19", "close": 0.0226412, "volume": 1721510.0}, {"date": "2023-10-20", "close": 0.0216568, "volume": 385504.0}, {"date": "2023-10-23", "close": 0.0206724, "volume": 1716914.0}, {"date": "2023-10-24", "close": 0.0206724, "volume": 3357924.0}, {"date": "2023-10-25", "close": 0.019688, "volume": 6395460.0}, {"date": "2023-10-26", "close": 0.0206724, "volume": 1603973.0}, {"date": "2023-10-27", "close": 0.019688, "volume": 1617245.0}, {"date": "2023-10-30", "close": 0.0206724, "volume": 633971.0}, {"date": "2023-10-31", "close": 0.019688, "volume": 2381100.0}, {"date": "2023-11-01", "close": 0.019688, "volume": 1996263.0}, {"date": "2023-11-02", "close": 0.0187036, "volume": 1215322.0}, {"date": "2023-11-03", "close": 0.0206724, "volume": 2625598.0}, {"date": "2023-11-06", "close": 0.0187036, "volume": 280050.0}, {"date": "2023-11-07", "close": 0.019688, "volume": 543862.0}, {"date": "2023-11-08", "close": 0.019688, "volume": 307930.0}, {"date": "2023-11-09", "close": 0.019688, "volume": 405083.0}, {"date": "2023-11-10", "close": 0.019688, "volume": 226262.0}, {"date": "2023-11-13", "close": 0.0187036, "volume": 2868442.0}, {"date": "2023-11-14", "close": 0.0187036, "volume": 405479.0}, {"date": "2023-11-15", "close": 0.0191958, "volume": 3344485.0}, {"date": "2023-11-16", "close": 0.0187036, "volume": 2881674.0}, {"date": "2023-11-17", "close": 0.0216568, "volume": 5755930.0}, {"date": "2023-11-20", "close": 0.0216568, "volume": 2252384.0}, {"date": "2023-11-21", "close": 0.0216568, "volume": 1186550.0}, {"date": "2023-11-22", "close": 0.0216568, "volume": 1249801.0}, {"date": "2023-11-23", "close": 0.0216568, "volume": 1450590.0}, {"date": "2023-11-24", "close": 0.0206724, "volume": 471820.0}, {"date": "2023-11-27", "close": 0.0206724, "volume": 470794.0}, {"date": "2023-11-28", "close": 0.019688, "volume": 1768299.0}, {"date": "2023-11-29", "close": 0.0206724, "volume": 1023680.0}, {"date": "2023-11-30", "close": 0.0206724, "volume": 15600.0}, {"date": "2023-12-01", "close": 0.019688, "volume": 683420.0}, {"date": "2023-12-04", "close": 0.0206724, "volume": 2396268.0}, {"date": "2023-12-05", "close": 0.0187036, "volume": 2102172.0}, {"date": "2023-12-06", "close": 0.0187036, "volume": 1396834.0}, {"date": "2023-12-07", "close": 0.0177192, "volume": 1485489.0}, {"date": "2023-12-08", "close": 0.0187036, "volume": 968335.0}, {"date": "2023-12-11", "close": 0.0187036, "volume": 1515935.0}, {"date": "2023-12-12", "close": 0.0191958, "volume": 2091127.0}, {"date": "2023-12-13", "close": 0.0191958, "volume": 98131.0}, {"date": "2023-12-14", "close": 0.0187036, "volume": 72225.0}, {"date": "2023-12-15", "close": 0.0187036, "volume": 1219957.0}, {"date": "2023-12-18", "close": 0.0187036, "volume": 1442859.0}, {"date": "2023-12-19", "close": 0.0187036, "volume": 1787610.0}, {"date": "2023-12-20", "close": 0.019688, "volume": 1288251.0}, {"date": "2023-12-21", "close": 0.0187036, "volume": 2350955.0}, {"date": "2023-12-22", "close": 0.0187036, "volume": 2718474.0}, {"date": "2023-12-27", "close": 0.0187036, "volume": 802598.0}, {"date": "2023-12-28", "close": 0.0187036, "volume": 358761.0}, {"date": "2023-12-29", "close": 0.0206724, "volume": 1194992.0}, {"date": "2024-01-02", "close": 0.0206724, "volume": 2173106.0}, {"date": "2024-01-03", "close": 0.0206724, "volume": 36135.0}, {"date": "2024-01-04", "close": 0.0216568, "volume": 1913028.0}, {"date": "2024-01-05", "close": 0.0211646, "volume": 2104149.0}, {"date": "2024-01-08", "close": 0.019688, "volume": 723140.0}, {"date": "2024-01-09", "close": 0.019688, "volume": 6435558.0}, {"date": "2024-01-10", "close": 0.0187036, "volume": 228566.0}, {"date": "2024-01-11", "close": 0.0206724, "volume": 2358261.0}, {"date": "2024-01-12", "close": 0.019688, "volume": 575939.0}, {"date": "2024-01-15", "close": 0.019688, "volume": 786522.0}, {"date": "2024-01-16", "close": 0.0206724, "volume": 7107134.0}, {"date": "2024-01-17", "close": 0.019688, "volume": 499353.0}, {"date": "2024-01-18", "close": 0.0187036, "volume": 3508884.0}, {"date": "2024-01-19", "close": 0.0187036, "volume": 2734744.0}, {"date": "2024-01-22", "close": 0.0177192, "volume": 242270.0}, {"date": "2024-01-23", "close": 0.0177192, "volume": 148564.0}, {"date": "2024-01-24", "close": 0.0177192, "volume": 6570128.0}, {"date": "2024-01-25", "close": 0.0167348, "volume": 1041804.0}, {"date": "2024-01-29", "close": 0.0187036, "volume": 858869.0}, {"date": "2024-01-30", "close": 0.0177192, "volume": 813535.0}, {"date": "2024-01-31", "close": 0.019688, "volume": 1314605.0}, {"date": "2024-02-05", "close": 0.0167348, "volume": 7790473.0}, {"date": "2024-02-06", "close": 0.0157504, "volume": 3169092.0}, {"date": "2024-02-07", "close": 0.0157504, "volume": 3086407.0}, {"date": "2024-02-08", "close": 0.014766, "volume": 14473888.0}, {"date": "2024-02-09", "close": 0.014766, "volume": 20052604.0}, {"date": "2024-02-12", "close": 0.0127972, "volume": 10228989.0}, {"date": "2024-02-13", "close": 0.0137816, "volume": 3387120.0}, {"date": "2024-02-14", "close": 0.0137816, "volume": 5177381.0}, {"date": "2024-02-15", "close": 0.0127972, "volume": 1776238.0}, {"date": "2024-02-16", "close": 0.0127972, "volume": 627636.0}, {"date": "2024-02-19", "close": 0.0137816, "volume": 1821007.0}, {"date": "2024-02-20", "close": 0.0137816, "volume": 1685515.0}, {"date": "2024-02-21", "close": 0.0137816, "volume": 687518.0}, {"date": "2024-02-22", "close": 0.014766, "volume": 14043497.0}, {"date": "2024-02-23", "close": 0.0177192, "volume": 21293305.0}, {"date": "2024-02-26", "close": 0.0157504, "volume": 10595394.0}, {"date": "2024-02-27", "close": 0.016, "volume": 2661177.0}, {"date": "2024-02-28", "close": 0.015, "volume": 4156908.0}, {"date": "2024-02-29", "close": 0.016, "volume": 4867386.0}, {"date": "2024-03-01", "close": 0.017, "volume": 5758117.0}, {"date": "2024-03-04", "close": 0.019, "volume": 19112864.0}, {"date": "2024-03-05", "close": 0.017, "volume": 2267208.0}, {"date": "2024-03-06", "close": 0.019, "volume": 2880396.0}, {"date": "2024-03-07", "close": 0.018, "volume": 3249061.0}, {"date": "2024-03-08", "close": 0.016, "volume": 4068923.0}, {"date": "2024-03-11", "close": 0.015, "volume": 1502783.0}, {"date": "2024-03-12", "close": 0.015, "volume": 4569620.0}, {"date": "2024-03-13", "close": 0.015, "volume": 3062331.0}, {"date": "2024-03-14", "close": 0.016, "volume": 5923464.0}, {"date": "2024-03-15", "close": 0.016, "volume": 1132477.0}, {"date": "2024-03-18", "close": 0.015, "volume": 2099199.0}, {"date": "2024-03-19", "close": 0.015, "volume": 101114.0}, {"date": "2024-03-20", "close": 0.016, "volume": 1074329.0}, {"date": "2024-03-21", "close": 0.015, "volume": 298290.0}, {"date": "2024-03-22", "close": 0.0155, "volume": 142815.0}, {"date": "2024-03-25", "close": 0.015, "volume": 1306190.0}, {"date": "2024-03-26", "close": 0.014, "volume": 3286652.0}, {"date": "2024-03-27", "close": 0.014, "volume": 2359561.0}, {"date": "2024-03-28", "close": 0.015, "volume": 2660260.0}, {"date": "2024-04-02", "close": 0.013, "volume": 6880058.0}, {"date": "2024-04-03", "close": 0.014, "volume": 6528375.0}, {"date": "2024-04-04", "close": 0.014, "volume": 4475110.0}, {"date": "2024-04-05", "close": 0.0135, "volume": 627673.0}, {"date": "2024-04-08", "close": 0.013, "volume": 82514.0}, {"date": "2024-04-09", "close": 0.013, "volume": 695727.0}, {"date": "2024-04-10", "close": 0.013, "volume": 59804.0}, {"date": "2024-04-11", "close": 0.0135, "volume": 227111.0}, {"date": "2024-04-12", "close": 0.014, "volume": 6991846.0}, {"date": "2024-04-15", "close": 0.013, "volume": 264893.0}, {"date": "2024-04-16", "close": 0.013, "volume": 4089095.0}, {"date": "2024-04-17", "close": 0.013, "volume": 4654705.0}, {"date": "2024-04-18", "close": 0.014, "volume": 8452471.0}, {"date": "2024-04-19", "close": 0.013, "volume": 2085027.0}, {"date": "2024-04-22", "close": 0.014, "volume": 1714426.0}, {"date": "2024-04-23", "close": 0.013, "volume": 335465.0}, {"date": "2024-04-24", "close": 0.013, "volume": 890970.0}, {"date": "2024-04-26", "close": 0.013, "volume": 1797529.0}, {"date": "2024-04-29", "close": 0.014, "volume": 324746.0}, {"date": "2024-04-30", "close": 0.014, "volume": 1525507.0}, {"date": "2024-05-01", "close": 0.013, "volume": 1608705.0}, {"date": "2024-05-02", "close": 0.013, "volume": 367526.0}, {"date": "2024-05-03", "close": 0.013, "volume": 270467.0}, {"date": "2024-05-06", "close": 0.013, "volume": 650207.0}, {"date": "2024-05-07", "close": 0.014, "volume": 1460545.0}, {"date": "2024-05-08", "close": 0.013, "volume": 1229627.0}, {"date": "2024-05-09", "close": 0.013, "volume": 200000.0}, {"date": "2024-05-10", "close": 0.015, "volume": 6797201.0}, {"date": "2024-05-13", "close": 0.015, "volume": 4629773.0}, {"date": "2024-05-14", "close": 0.016, "volume": 1274980.0}, {"date": "2024-05-15", "close": 0.016, "volume": 2156863.0}, {"date": "2024-05-16", "close": 0.017, "volume": 824348.0}, {"date": "2024-05-17", "close": 0.017, "volume": 5944515.0}, {"date": "2024-05-20", "close": 0.015, "volume": 2821111.0}, {"date": "2024-05-21", "close": 0.016, "volume": 780680.0}, {"date": "2024-05-22", "close": 0.016, "volume": 946651.0}, {"date": "2024-05-23", "close": 0.016, "volume": 1115737.0}, {"date": "2024-05-24", "close": 0.016, "volume": 294157.0}, {"date": "2024-05-27", "close": 0.0155, "volume": 161372.0}, {"date": "2024-05-28", "close": 0.0155, "volume": 126543.0}, {"date": "2024-05-29", "close": 0.017, "volume": 1220235.0}, {"date": "2024-05-30", "close": 0.016, "volume": 1355756.0}, {"date": "2024-05-31", "close": 0.016, "volume": 549000.0}, {"date": "2024-06-03", "close": 0.016, "volume": 780804.0}, {"date": "2024-06-04", "close": 0.016, "volume": 202849.0}, {"date": "2024-06-05", "close": 0.014, "volume": 4399004.0}, {"date": "2024-06-06", "close": 0.013, "volume": 1943131.0}, {"date": "2024-06-07", "close": 0.013, "volume": 3222946.0}, {"date": "2024-06-11", "close": 0.014, "volume": 890947.0}, {"date": "2024-06-12", "close": 0.014, "volume": 801617.0}, {"date": "2024-06-13", "close": 0.014, "volume": 341189.0}, {"date": "2024-06-14", "close": 0.013, "volume": 1030723.0}, {"date": "2024-06-17", "close": 0.014, "volume": 157386.0}, {"date": "2024-06-18", "close": 0.013, "volume": 27835.0}, {"date": "2024-06-19", "close": 0.013, "volume": 98326.0}, {"date": "2024-06-20", "close": 0.014, "volume": 817361.0}, {"date": "2024-06-21", "close": 0.014, "volume": 373956.0}, {"date": "2024-06-24", "close": 0.012, "volume": 1522631.0}, {"date": "2024-06-25", "close": 0.012, "volume": 1697778.0}, {"date": "2024-06-26", "close": 0.012, "volume": 800000.0}, {"date": "2024-06-27", "close": 0.013, "volume": 4366215.0}, {"date": "2024-06-28", "close": 0.013, "volume": 252483.0}, {"date": "2024-07-01", "close": 0.013, "volume": 290000.0}, {"date": "2024-07-03", "close": 0.012, "volume": 250379.0}, {"date": "2024-07-04", "close": 0.0125, "volume": 157668.0}, {"date": "2024-07-05", "close": 0.012, "volume": 3766631.0}, {"date": "2024-07-08", "close": 0.012, "volume": 1366186.0}, {"date": "2024-07-09", "close": 0.0125, "volume": 225900.0}, {"date": "2024-07-11", "close": 0.013, "volume": 1334612.0}, {"date": "2024-07-12", "close": 0.013, "volume": 294000.0}, {"date": "2024-07-15", "close": 0.016, "volume": 5428105.0}, {"date": "2024-07-16", "close": 0.017, "volume": 3120996.0}, {"date": "2024-07-17", "close": 0.016, "volume": 1299636.0}, {"date": "2024-07-18", "close": 0.016, "volume": 50000.0}, {"date": "2024-07-19", "close": 0.016, "volume": 1301545.0}, {"date": "2024-07-22", "close": 0.016, "volume": 619264.0}, {"date": "2024-07-23", "close": 0.016, "volume": 2361862.0}, {"date": "2024-07-24", "close": 0.015, "volume": 985086.0}, {"date": "2024-07-25", "close": 0.016, "volume": 1156250.0}, {"date": "2024-07-26", "close": 0.015, "volume": 195286.0}, {"date": "2024-07-29", "close": 0.015, "volume": 217000.0}, {"date": "2024-07-30", "close": 0.015, "volume": 395456.0}, {"date": "2024-07-31", "close": 0.015, "volume": 798088.0}, {"date": "2024-08-01", "close": 0.015, "volume": 800094.0}, {"date": "2024-08-02", "close": 0.016, "volume": 985415.0}, {"date": "2024-08-05", "close": 0.015, "volume": 2618238.0}, {"date": "2024-08-06", "close": 0.015, "volume": 649500.0}, {"date": "2024-08-07", "close": 0.0155, "volume": 140000.0}, {"date": "2024-08-08", "close": 0.015, "volume": 1659875.0}, {"date": "2024-08-09", "close": 0.016, "volume": 1949337.0}, {"date": "2024-08-12", "close": 0.015, "volume": 309894.0}, {"date": "2024-08-13", "close": 0.016, "volume": 290494.0}, {"date": "2024-08-14", "close": 0.018, "volume": 4538351.0}, {"date": "2024-08-15", "close": 0.019, "volume": 4685591.0}, {"date": "2024-08-16", "close": 0.017, "volume": 7041055.0}, {"date": "2024-08-19", "close": 0.016, "volume": 1286907.0}, {"date": "2024-08-20", "close": 0.019, "volume": 2975286.0}, {"date": "2024-08-21", "close": 0.023, "volume": 9673083.0}, {"date": "2024-08-22", "close": 0.02, "volume": 7454956.0}, {"date": "2024-08-23", "close": 0.02, "volume": 2150413.0}, {"date": "2024-08-26", "close": 0.021, "volume": 5840443.0}, {"date": "2024-08-27", "close": 0.02, "volume": 3711731.0}, {"date": "2024-08-28", "close": 0.02, "volume": 905088.0}, {"date": "2024-08-29", "close": 0.019, "volume": 6860615.0}, {"date": "2024-08-30", "close": 0.02, "volume": 5640651.0}, {"date": "2024-09-02", "close": 0.021, "volume": 1911713.0}, {"date": "2024-09-03", "close": 0.02, "volume": 4129353.0}, {"date": "2024-09-04", "close": 0.02, "volume": 1286781.0}, {"date": "2024-09-05", "close": 0.02, "volume": 414415.0}, {"date": "2024-09-06", "close": 0.0195, "volume": 56000.0}, {"date": "2024-09-09", "close": 0.0195, "volume": 337845.0}, {"date": "2024-09-10", "close": 0.019, "volume": 917693.0}, {"date": "2024-09-11", "close": 0.019, "volume": 620497.0}, {"date": "2024-09-12", "close": 0.019, "volume": 2711621.0}, {"date": "2024-09-13", "close": 0.02, "volume": 2259565.0}, {"date": "2024-09-16", "close": 0.02, "volume": 2803797.0}, {"date": "2024-09-17", "close": 0.019, "volume": 2713838.0}, {"date": "2024-09-18", "close": 0.0195, "volume": 847520.0}, {"date": "2024-09-19", "close": 0.02, "volume": 1410455.0}, {"date": "2024-09-20", "close": 0.02, "volume": 289673.0}, {"date": "2024-09-23", "close": 0.02, "volume": 5330567.0}, {"date": "2024-09-24", "close": 0.02, "volume": 227956.0}, {"date": "2024-09-25", "close": 0.021, "volume": 3340310.0}, {"date": "2024-09-26", "close": 0.019, "volume": 2267119.0}, {"date": "2024-09-27", "close": 0.019, "volume": 217068.0}, {"date": "2024-09-30", "close": 0.019, "volume": 775642.0}, {"date": "2024-10-01", "close": 0.018, "volume": 1644632.0}, {"date": "2024-10-02", "close": 0.017, "volume": 4680209.0}, {"date": "2024-10-03", "close": 0.017, "volume": 1185574.0}, {"date": "2024-10-04", "close": 0.017, "volume": 1472574.0}, {"date": "2024-10-07", "close": 0.016, "volume": 4540320.0}, {"date": "2024-10-08", "close": 0.016, "volume": 1433610.0}, {"date": "2024-10-09", "close": 0.016, "volume": 180326.0}, {"date": "2024-10-10", "close": 0.016, "volume": 1956665.0}, {"date": "2024-10-11", "close": 0.017, "volume": 414355.0}, {"date": "2024-10-14", "close": 0.016, "volume": 2999108.0}, {"date": "2024-10-15", "close": 0.016, "volume": 907976.0}, {"date": "2024-10-16", "close": 0.0155, "volume": 165061.0}, {"date": "2024-10-17", "close": 0.015, "volume": 74000.0}, {"date": "2024-10-18", "close": 0.015, "volume": 881375.0}, {"date": "2024-10-21", "close": 0.0155, "volume": 46500.0}, {"date": "2024-10-22", "close": 0.015, "volume": 4826763.0}, {"date": "2024-10-23", "close": 0.0145, "volume": 19296.0}, {"date": "2024-10-24", "close": 0.014, "volume": 209871.0}, {"date": "2024-10-25", "close": 0.014, "volume": 260576.0}, {"date": "2024-10-28", "close": 0.013, "volume": 2767199.0}, {"date": "2024-10-29", "close": 0.014, "volume": 3339360.0}, {"date": "2024-10-30", "close": 0.014, "volume": 4075496.0}, {"date": "2024-10-31", "close": 0.014, "volume": 1051681.0}, {"date": "2024-11-01", "close": 0.013, "volume": 183152.0}, {"date": "2024-11-04", "close": 0.013, "volume": 439807.0}, {"date": "2024-11-05", "close": 0.013, "volume": 1532848.0}, {"date": "2024-11-06", "close": 0.014, "volume": 283662.0}, {"date": "2024-11-07", "close": 0.013, "volume": 3330927.0}, {"date": "2024-11-08", "close": 0.0135, "volume": 100000.0}, {"date": "2024-11-11", "close": 0.014, "volume": 1558578.0}, {"date": "2024-11-12", "close": 0.013, "volume": 300460.0}, {"date": "2024-11-13", "close": 0.013, "volume": 734723.0}, {"date": "2024-11-14", "close": 0.016, "volume": 13257882.0}, {"date": "2024-11-15", "close": 0.015, "volume": 3926751.0}, {"date": "2024-11-18", "close": 0.0145, "volume": 155888.0}, {"date": "2024-11-19", "close": 0.014, "volume": 2563823.0}, {"date": "2024-11-20", "close": 0.014, "volume": 219323.0}, {"date": "2024-11-21", "close": 0.014, "volume": 3083394.0}, {"date": "2024-11-22", "close": 0.014, "volume": 98018.0}, {"date": "2024-11-25", "close": 0.014, "volume": 956974.0}, {"date": "2024-11-26", "close": 0.013, "volume": 11620819.0}, {"date": "2024-11-27", "close": 0.013, "volume": 403101.0}, {"date": "2024-11-28", "close": 0.012, "volume": 3222074.0}, {"date": "2024-11-29", "close": 0.012, "volume": 1683420.0}, {"date": "2024-12-02", "close": 0.011, "volume": 1525393.0}, {"date": "2024-12-03", "close": 0.014, "volume": 1715624.0}, {"date": "2024-12-04", "close": 0.012, "volume": 3291189.0}, {"date": "2024-12-05", "close": 0.014, "volume": 6071246.0}, {"date": "2024-12-06", "close": 0.013, "volume": 2019636.0}, {"date": "2024-12-09", "close": 0.014, "volume": 472752.0}, {"date": "2024-12-10", "close": 0.013, "volume": 3745241.0}, {"date": "2024-12-11", "close": 0.013, "volume": 1025176.0}, {"date": "2024-12-12", "close": 0.0135, "volume": 165832.0}, {"date": "2024-12-13", "close": 0.014, "volume": 284497.0}, {"date": "2024-12-16", "close": 0.015, "volume": 368608.0}, {"date": "2024-12-17", "close": 0.014, "volume": 235540.0}, {"date": "2024-12-18", "close": 0.013, "volume": 5758278.0}, {"date": "2024-12-19", "close": 0.013, "volume": 2681898.0}, {"date": "2024-12-20", "close": 0.012, "volume": 174222.0}, {"date": "2024-12-23", "close": 0.012, "volume": 42708.0}, {"date": "2024-12-24", "close": 0.012, "volume": 445055.0}, {"date": "2024-12-27", "close": 0.013, "volume": 53916.0}, {"date": "2024-12-30", "close": 0.012, "volume": 654857.0}, {"date": "2024-12-31", "close": 0.012, "volume": 5115667.0}, {"date": "2025-01-02", "close": 0.0115, "volume": 1958469.0}, {"date": "2025-01-03", "close": 0.012, "volume": 2053307.0}, {"date": "2025-01-06", "close": 0.012, "volume": 2630664.0}, {"date": "2025-01-07", "close": 0.012, "volume": 6027360.0}, {"date": "2025-01-08", "close": 0.012, "volume": 260204.0}, {"date": "2025-01-09", "close": 0.011, "volume": 2052231.0}, {"date": "2025-01-10", "close": 0.012, "volume": 172857.0}, {"date": "2025-01-13", "close": 0.013, "volume": 3331608.0}, {"date": "2025-01-14", "close": 0.013, "volume": 339807.0}, {"date": "2025-01-15", "close": 0.013, "volume": 5077296.0}, {"date": "2025-01-16", "close": 0.014, "volume": 2134085.0}, {"date": "2025-01-17", "close": 0.013, "volume": 1156576.0}, {"date": "2025-01-20", "close": 0.014, "volume": 1688391.0}, {"date": "2025-01-21", "close": 0.015, "volume": 3821963.0}, {"date": "2025-01-22", "close": 0.015, "volume": 582801.0}, {"date": "2025-01-23", "close": 0.015, "volume": 1422506.0}, {"date": "2025-01-24", "close": 0.015, "volume": 953513.0}, {"date": "2025-01-28", "close": 0.014, "volume": 226314.0}, {"date": "2025-01-29", "close": 0.014, "volume": 66849.0}, {"date": "2025-01-30", "close": 0.015, "volume": 686718.0}, {"date": "2025-01-31", "close": 0.016, "volume": 1053981.0}, {"date": "2025-02-03", "close": 0.015, "volume": 249286.0}, {"date": "2025-02-04", "close": 0.015, "volume": 558342.0}, {"date": "2025-02-05", "close": 0.016, "volume": 4889807.0}, {"date": "2025-02-06", "close": 0.015, "volume": 1167001.0}, {"date": "2025-02-10", "close": 0.015, "volume": 31250.0}, {"date": "2025-02-11", "close": 0.015, "volume": 357620.0}, {"date": "2025-02-12", "close": 0.014, "volume": 124206.0}, {"date": "2025-02-13", "close": 0.014, "volume": 2091369.0}, {"date": "2025-02-14", "close": 0.016, "volume": 2972796.0}, {"date": "2025-02-17", "close": 0.014, "volume": 800002.0}, {"date": "2025-02-18", "close": 0.014, "volume": 1714446.0}, {"date": "2025-02-19", "close": 0.014, "volume": 3615195.0}, {"date": "2025-02-20", "close": 0.015, "volume": 517214.0}, {"date": "2025-02-21", "close": 0.014, "volume": 1162669.0}, {"date": "2025-02-24", "close": 0.013, "volume": 2078292.0}, {"date": "2025-02-25", "close": 0.013, "volume": 2601674.0}, {"date": "2025-02-26", "close": 0.013, "volume": 513622.0}, {"date": "2025-02-27", "close": 0.013, "volume": 858586.0}, {"date": "2025-02-28", "close": 0.014, "volume": 564973.0}, {"date": "2025-03-04", "close": 0.013, "volume": 2381327.0}, {"date": "2025-03-05", "close": 0.013, "volume": 121856.0}, {"date": "2025-03-06", "close": 0.013, "volume": 313368.0}, {"date": "2025-03-10", "close": 0.013, "volume": 47511.0}, {"date": "2025-03-11", "close": 0.013, "volume": 63530.0}, {"date": "2025-03-13", "close": 0.0125, "volume": 111104.0}, {"date": "2025-03-14", "close": 0.0125, "volume": 305000.0}, {"date": "2025-03-17", "close": 0.0125, "volume": 536933.0}, {"date": "2025-03-18", "close": 0.012, "volume": 370280.0}, {"date": "2025-03-19", "close": 0.012, "volume": 841326.0}, {"date": "2025-03-20", "close": 0.012, "volume": 71600.0}, {"date": "2025-03-21", "close": 0.012, "volume": 2337883.0}, {"date": "2025-03-24", "close": 0.012, "volume": 982325.0}, {"date": "2025-03-25", "close": 0.013, "volume": 719128.0}, {"date": "2025-03-26", "close": 0.013, "volume": 10800.0}, {"date": "2025-03-27", "close": 0.012, "volume": 151451.0}, {"date": "2025-03-28", "close": 0.013, "volume": 61949.0}, {"date": "2025-03-31", "close": 0.013, "volume": 448059.0}, {"date": "2025-04-01", "close": 0.012, "volume": 211289.0}, {"date": "2025-04-02", "close": 0.0115, "volume": 869283.0}, {"date": "2025-04-03", "close": 0.012, "volume": 29231.0}, {"date": "2025-04-04", "close": 0.011, "volume": 334314.0}, {"date": "2025-04-07", "close": 0.011, "volume": 1585957.0}, {"date": "2025-04-08", "close": 0.012, "volume": 2162421.0}, {"date": "2025-04-09", "close": 0.011, "volume": 108624.0}, {"date": "2025-04-10", "close": 0.0115, "volume": 152000.0}, {"date": "2025-04-11", "close": 0.012, "volume": 723767.0}, {"date": "2025-04-14", "close": 0.013, "volume": 338470.0}, {"date": "2025-04-15", "close": 0.012, "volume": 187863.0}, {"date": "2025-04-16", "close": 0.012, "volume": 29000.0}, {"date": "2025-04-17", "close": 0.012, "volume": 684299.0}, {"date": "2025-04-22", "close": 0.011, "volume": 576307.0}, {"date": "2025-04-23", "close": 0.012, "volume": 2648199.0}, {"date": "2025-04-24", "close": 0.013, "volume": 1533586.0}, {"date": "2025-04-28", "close": 0.011, "volume": 1895227.0}, {"date": "2025-04-29", "close": 0.012, "volume": 853497.0}, {"date": "2025-04-30", "close": 0.013, "volume": 970144.0}, {"date": "2025-05-01", "close": 0.0115, "volume": 2353500.0}, {"date": "2025-05-02", "close": 0.011, "volume": 13340.0}, {"date": "2025-05-05", "close": 0.011, "volume": 330000.0}, {"date": "2025-05-08", "close": 0.011, "volume": 29664.0}, {"date": "2025-05-12", "close": 0.011, "volume": 5996984.0}, {"date": "2025-05-13", "close": 0.0115, "volume": 348182.0}, {"date": "2025-05-14", "close": 0.0115, "volume": 36227.0}, {"date": "2025-05-16", "close": 0.012, "volume": 1049582.0}, {"date": "2025-05-19", "close": 0.011, "volume": 265562.0}, {"date": "2025-05-20", "close": 0.011, "volume": 529580.0}, {"date": "2025-05-21", "close": 0.011, "volume": 2035728.0}, {"date": "2025-05-22", "close": 0.009, "volume": 15138786.0}, {"date": "2025-05-23", "close": 0.009, "volume": 4507328.0}, {"date": "2025-05-26", "close": 0.009, "volume": 1931560.0}, {"date": "2025-05-27", "close": 0.009, "volume": 17122.0}, {"date": "2025-05-28", "close": 0.009, "volume": 376855.0}, {"date": "2025-05-29", "close": 0.009, "volume": 1938047.0}, {"date": "2025-05-30", "close": 0.009, "volume": 476538.0}, {"date": "2025-06-02", "close": 0.008, "volume": 2464962.0}, {"date": "2025-06-03", "close": 0.01, "volume": 2621527.0}, {"date": "2025-06-04", "close": 0.009, "volume": 3938440.0}, {"date": "2025-06-05", "close": 0.009, "volume": 344052.0}, {"date": "2025-06-06", "close": 0.01, "volume": 330367.0}, {"date": "2025-06-10", "close": 0.009, "volume": 2708314.0}, {"date": "2025-06-11", "close": 0.01, "volume": 373494.0}, {"date": "2025-06-12", "close": 0.01, "volume": 3609600.0}, {"date": "2025-06-13", "close": 0.009, "volume": 5534161.0}, {"date": "2025-06-16", "close": 0.008, "volume": 2247032.0}, {"date": "2025-06-17", "close": 0.008, "volume": 664657.0}, {"date": "2025-06-18", "close": 0.009, "volume": 4590240.0}, {"date": "2025-06-19", "close": 0.008, "volume": 215470.0}, {"date": "2025-06-20", "close": 0.008, "volume": 364490.0}, {"date": "2025-06-23", "close": 0.008, "volume": 2222204.0}, {"date": "2025-06-24", "close": 0.008, "volume": 11089346.0}, {"date": "2025-06-25", "close": 0.008, "volume": 1306709.0}, {"date": "2025-06-26", "close": 0.007, "volume": 6330728.0}, {"date": "2025-06-27", "close": 0.0085, "volume": 859455.0}, {"date": "2025-06-30", "close": 0.008, "volume": 474746.0}, {"date": "2025-07-01", "close": 0.009, "volume": 2808346.0}, {"date": "2025-07-02", "close": 0.0085, "volume": 1217971.0}, {"date": "2025-07-07", "close": 0.008, "volume": 5536138.0}, {"date": "2025-07-08", "close": 0.007, "volume": 1102027.0}, {"date": "2025-07-09", "close": 0.007, "volume": 5906218.0}, {"date": "2025-07-10", "close": 0.006, "volume": 8389285.0}, {"date": "2025-07-11", "close": 0.006, "volume": 18843661.0}, {"date": "2025-07-14", "close": 0.007, "volume": 371891.0}, {"date": "2025-07-15", "close": 0.007, "volume": 7662455.0}, {"date": "2025-07-16", "close": 0.007, "volume": 1759113.0}, {"date": "2025-07-17", "close": 0.007, "volume": 9000.0}, {"date": "2025-07-18", "close": 0.006, "volume": 1046533.0}, {"date": "2025-07-21", "close": 0.006, "volume": 9141184.0}, {"date": "2025-07-22", "close": 0.005, "volume": 8994656.0}, {"date": "2025-07-23", "close": 0.0055, "volume": 461651.0}, {"date": "2025-07-24", "close": 0.0055, "volume": 251863.0}, {"date": "2025-07-25", "close": 0.006, "volume": 6790699.0}, {"date": "2025-07-28", "close": 0.006, "volume": 6581008.0}, {"date": "2025-07-29", "close": 0.006, "volume": 18294566.0}, {"date": "2025-07-30", "close": 0.006, "volume": 3015177.0}, {"date": "2025-07-31", "close": 0.0065, "volume": 4458768.0}, {"date": "2025-08-01", "close": 0.006, "volume": 650769.0}, {"date": "2025-08-04", "close": 0.0065, "volume": 813263.0}, {"date": "2025-08-05", "close": 0.0065, "volume": 973450.0}, {"date": "2025-08-06", "close": 0.007, "volume": 25743692.0}, {"date": "2025-08-07", "close": 0.007, "volume": 7202541.0}, {"date": "2025-08-08", "close": 0.006, "volume": 1787092.0}, {"date": "2025-08-11", "close": 0.008, "volume": 5806636.0}, {"date": "2025-08-12", "close": 0.007, "volume": 902417.0}, {"date": "2025-08-13", "close": 0.008, "volume": 949385.0}, {"date": "2025-08-14", "close": 0.0075, "volume": 1138248.0}, {"date": "2025-08-15", "close": 0.007, "volume": 161656.0}, {"date": "2025-08-18", "close": 0.008, "volume": 4595211.0}, {"date": "2025-08-19", "close": 0.009, "volume": 6462760.0}, {"date": "2025-08-20", "close": 0.008, "volume": 1465076.0}, {"date": "2025-08-21", "close": 0.008, "volume": 182780.0}, {"date": "2025-08-22", "close": 0.0075, "volume": 4214896.0}, {"date": "2025-08-25", "close": 0.007, "volume": 119148.0}, {"date": "2025-08-26", "close": 0.008, "volume": 92212.0}, {"date": "2025-08-27", "close": 0.007, "volume": 245000.0}, {"date": "2025-08-28", "close": 0.008, "volume": 273256.0}, {"date": "2025-08-29", "close": 0.009, "volume": 3063913.0}, {"date": "2025-09-01", "close": 0.0085, "volume": 1693078.0}, {"date": "2025-09-02", "close": 0.008, "volume": 427996.0}, {"date": "2025-09-03", "close": 0.008, "volume": 102594.0}, {"date": "2025-09-04", "close": 0.008, "volume": 361237.0}, {"date": "2025-09-05", "close": 0.0075, "volume": 94170.0}, {"date": "2025-09-08", "close": 0.008, "volume": 136653.0}, {"date": "2025-09-09", "close": 0.008, "volume": 564748.0}, {"date": "2025-09-10", "close": 0.009, "volume": 1109611.0}, {"date": "2025-09-11", "close": 0.008, "volume": 882773.0}, {"date": "2025-09-12", "close": 0.009, "volume": 1086585.0}, {"date": "2025-09-15", "close": 0.009, "volume": 1019883.0}, {"date": "2025-09-16", "close": 0.009, "volume": 3110109.0}, {"date": "2025-09-17", "close": 0.008, "volume": 1808630.0}, {"date": "2025-09-18", "close": 0.008, "volume": 386069.0}, {"date": "2025-09-19", "close": 0.008, "volume": 780291.0}, {"date": "2025-09-22", "close": 0.008, "volume": 11168711.0}, {"date": "2025-09-23", "close": 0.0075, "volume": 447662.0}, {"date": "2025-09-24", "close": 0.007, "volume": 494853.0}, {"date": "2025-09-25", "close": 0.008, "volume": 3747269.0}, {"date": "2025-09-26", "close": 0.008, "volume": 2301536.0}, {"date": "2025-09-29", "close": 0.009, "volume": 983699.0}, {"date": "2025-09-30", "close": 0.008, "volume": 2395208.0}, {"date": "2025-10-01", "close": 0.007, "volume": 4194629.0}, {"date": "2025-10-02", "close": 0.008, "volume": 3995915.0}, {"date": "2025-10-03", "close": 0.007, "volume": 1984758.0}, {"date": "2025-10-06", "close": 0.007, "volume": 2350350.0}, {"date": "2025-10-07", "close": 0.0075, "volume": 1418619.0}, {"date": "2025-10-08", "close": 0.007, "volume": 1073909.0}, {"date": "2025-10-09", "close": 0.008, "volume": 263097.0}, {"date": "2025-10-10", "close": 0.007, "volume": 2820296.0}, {"date": "2025-10-13", "close": 0.007, "volume": 2902537.0}, {"date": "2025-10-14", "close": 0.007, "volume": 5755033.0}, {"date": "2025-10-15", "close": 0.008, "volume": 29529362.0}, {"date": "2025-10-16", "close": 0.008, "volume": 2743751.0}, {"date": "2025-10-17", "close": 0.009, "volume": 848383.0}, {"date": "2025-10-20", "close": 0.009, "volume": 10224635.0}, {"date": "2025-10-21", "close": 0.011, "volume": 5524854.0}, {"date": "2025-10-22", "close": 0.011, "volume": 2724986.0}, {"date": "2025-10-23", "close": 0.01, "volume": 610047.0}, {"date": "2025-10-24", "close": 0.013, "volume": 4534292.0}, {"date": "2025-10-27", "close": 0.012, "volume": 1418209.0}, {"date": "2025-10-28", "close": 0.012, "volume": 3655661.0}, {"date": "2025-10-29", "close": 0.012, "volume": 2311798.0}, {"date": "2025-10-30", "close": 0.009, "volume": 9745469.0}, {"date": "2025-10-31", "close": 0.011, "volume": 1732844.0}, {"date": "2025-11-03", "close": 0.013, "volume": 5475742.0}, {"date": "2025-11-04", "close": 0.013, "volume": 1230671.0}, {"date": "2025-11-05", "close": 0.012, "volume": 8405960.0}, {"date": "2025-11-06", "close": 0.011, "volume": 1298362.0}, {"date": "2025-11-07", "close": 0.013, "volume": 168000.0}, {"date": "2025-11-10", "close": 0.012, "volume": 738467.0}, {"date": "2025-11-11", "close": 0.012, "volume": 761595.0}, {"date": "2025-11-12", "close": 0.011, "volume": 1957525.0}, {"date": "2025-11-13", "close": 0.011, "volume": 938789.0}, {"date": "2025-11-14", "close": 0.0105, "volume": 1413650.0}, {"date": "2025-11-17", "close": 0.011, "volume": 153739.0}, {"date": "2025-11-18", "close": 0.01, "volume": 676294.0}, {"date": "2025-11-19", "close": 0.01, "volume": 10793699.0}, {"date": "2025-11-20", "close": 0.0095, "volume": 206963.0}, {"date": "2025-11-21", "close": 0.01, "volume": 230000.0}, {"date": "2025-11-24", "close": 0.01, "volume": 10000.0}, {"date": "2025-11-25", "close": 0.009, "volume": 954489.0}, {"date": "2025-11-26", "close": 0.0095, "volume": 501381.0}, {"date": "2025-11-27", "close": 0.009, "volume": 3267857.0}, {"date": "2025-11-28", "close": 0.009, "volume": 2157418.0}, {"date": "2025-12-01", "close": 0.009, "volume": 1278295.0}, {"date": "2025-12-02", "close": 0.01, "volume": 950000.0}, {"date": "2025-12-03", "close": 0.01, "volume": 5489829.0}, {"date": "2025-12-04", "close": 0.009, "volume": 686857.0}, {"date": "2025-12-05", "close": 0.009, "volume": 897871.0}, {"date": "2025-12-08", "close": 0.0085, "volume": 134010.0}, {"date": "2025-12-09", "close": 0.008, "volume": 958368.0}, {"date": "2025-12-10", "close": 0.009, "volume": 1216235.0}, {"date": "2025-12-11", "close": 0.0085, "volume": 599500.0}, {"date": "2025-12-12", "close": 0.008, "volume": 600000.0}, {"date": "2025-12-15", "close": 0.008, "volume": 6830132.0}, {"date": "2025-12-16", "close": 0.007, "volume": 5494067.0}, {"date": "2025-12-17", "close": 0.008, "volume": 1156399.0}, {"date": "2025-12-18", "close": 0.009, "volume": 532641.0}, {"date": "2025-12-19", "close": 0.008, "volume": 678748.0}, {"date": "2025-12-22", "close": 0.008, "volume": 1345591.0}, {"date": "2025-12-23", "close": 0.008, "volume": 253563.0}, {"date": "2025-12-24", "close": 0.008, "volume": 642623.0}, {"date": "2025-12-29", "close": 0.008, "volume": 2202622.0}, {"date": "2025-12-30", "close": 0.01, "volume": 2106100.0}, {"date": "2025-12-31", "close": 0.009, "volume": 115970.0}, {"date": "2026-01-02", "close": 0.009, "volume": 2630170.0}, {"date": "2026-01-05", "close": 0.008, "volume": 1705607.0}, {"date": "2026-01-06", "close": 0.008, "volume": 1600653.0}, {"date": "2026-01-07", "close": 0.008, "volume": 25182579.0}, {"date": "2026-01-08", "close": 0.007, "volume": 3073205.0}, {"date": "2026-01-09", "close": 0.008, "volume": 1186811.0}, {"date": "2026-01-13", "close": 0.007, "volume": 293750.0}, {"date": "2026-01-14", "close": 0.008, "volume": 1512469.0}, {"date": "2026-01-15", "close": 0.008, "volume": 1149079.0}, {"date": "2026-01-16", "close": 0.007, "volume": 925880.0}, {"date": "2026-01-19", "close": 0.0075, "volume": 1908628.0}, {"date": "2026-01-21", "close": 0.007, "volume": 19797.0}, {"date": "2026-01-22", "close": 0.008, "volume": 650408.0}, {"date": "2026-01-23", "close": 0.007, "volume": 2532297.0}, {"date": "2026-01-27", "close": 0.008, "volume": 990317.0}, {"date": "2026-01-28", "close": 0.007, "volume": 496765.0}, {"date": "2026-01-29", "close": 0.007, "volume": 4134790.0}, {"date": "2026-01-30", "close": 0.007, "volume": 5648485.0}, {"date": "2026-02-02", "close": 0.0075, "volume": 490066.0}, {"date": "2026-02-03", "close": 0.007, "volume": 98455.0}, {"date": "2026-02-04", "close": 0.008, "volume": 2924218.0}, {"date": "2026-02-05", "close": 0.007, "volume": 210489.0}, {"date": "2026-02-06", "close": 0.007, "volume": 5190083.0}, {"date": "2026-02-09", "close": 0.007, "volume": 1697750.0}, {"date": "2026-02-10", "close": 0.008, "volume": 706448.0}, {"date": "2026-02-11", "close": 0.008, "volume": 67953.0}, {"date": "2026-02-12", "close": 0.007, "volume": 78164.0}, {"date": "2026-02-13", "close": 0.008, "volume": 463123.0}, {"date": "2026-02-16", "close": 0.007, "volume": 1172370.0}, {"date": "2026-02-17", "close": 0.007, "volume": 1081779.0}, {"date": "2026-02-18", "close": 0.008, "volume": 1208376.0}, {"date": "2026-02-19", "close": 0.008, "volume": 758550.0}, {"date": "2026-02-20", "close": 0.007, "volume": 103298.0}, {"date": "2026-02-23", "close": 0.008, "volume": 3700922.0}, {"date": "2026-02-24", "close": 0.007, "volume": 4610980.0}, {"date": "2026-02-25", "close": 0.008, "volume": 2411325.0}, {"date": "2026-02-26", "close": 0.008, "volume": 5606073.0}, {"date": "2026-02-27", "close": 0.008, "volume": 782277.0}, {"date": "2026-03-02", "close": 0.007, "volume": 2160098.0}, {"date": "2026-03-03", "close": 0.007, "volume": 2108092.0}, {"date": "2026-03-04", "close": 0.007, "volume": 3065180.0}, {"date": "2026-03-05", "close": 0.007, "volume": 5720196.0}, {"date": "2026-03-06", "close": 0.007, "volume": 1607433.0}, {"date": "2026-03-09", "close": 0.0065, "volume": 5574932.0}, {"date": "2026-03-10", "close": 0.0065, "volume": 749607.0}, {"date": "2026-03-11", "close": 0.007, "volume": 1799053.0}, {"date": "2026-03-12", "close": 0.007, "volume": 1090347.0}, {"date": "2026-03-13", "close": 0.0065, "volume": 107549.0}, {"date": "2026-03-16", "close": 0.006, "volume": 890837.0}, {"date": "2026-03-17", "close": 0.007, "volume": 1293686.0}, {"date": "2026-03-18", "close": 0.0065, "volume": 82883.0}, {"date": "2026-03-19", "close": 0.007, "volume": 2070185.0}, {"date": "2026-03-20", "close": 0.007, "volume": 470570.0}, {"date": "2026-03-23", "close": 0.006, "volume": 1125533.0}, {"date": "2026-03-24", "close": 0.006, "volume": 3116143.0}, {"date": "2026-03-25", "close": 0.006, "volume": 398631.0}, {"date": "2026-03-26", "close": 0.006, "volume": 8556838.0}, {"date": "2026-03-27", "close": 0.007, "volume": 12580268.0}, {"date": "2026-03-30", "close": 0.007, "volume": 13831366.0}, {"date": "2026-03-31", "close": 0.0075, "volume": 682821.0}, {"date": "2026-04-01", "close": 0.008, "volume": 6724124.0}, {"date": "2026-04-02", "close": 0.008, "volume": 2175286.0}, {"date": "2026-04-07", "close": 0.008, "volume": 2633125.0}, {"date": "2026-04-08", "close": 0.008, "volume": 2135930.0}, {"date": "2026-04-09", "close": 0.008, "volume": 1130933.0}, {"date": "2026-04-10", "close": 0.009, "volume": 17622690.0}, {"date": "2026-04-13", "close": 0.009, "volume": 4209851.0}, {"date": "2026-04-14", "close": 0.009, "volume": 1206155.0}, {"date": "2026-04-15", "close": 0.009, "volume": 1686648.0}, {"date": "2026-04-16", "close": 0.01, "volume": 3714793.0}, {"date": "2026-04-17", "close": 0.009, "volume": 779324.0}, {"date": "2026-04-20", "close": 0.008, "volume": 4987766.0}, {"date": "2026-04-21", "close": 0.008, "volume": 1137865.0}, {"date": "2026-04-22", "close": 0.008, "volume": 2727121.0}, {"date": "2026-04-23", "close": 0.009, "volume": 1246534.0}, {"date": "2026-04-24", "close": 0.009, "volume": 3095391.0}, {"date": "2026-04-27", "close": 0.008, "volume": 101347.0}, {"date": "2026-04-28", "close": 0.009, "volume": 1789954.0}, {"date": "2026-04-29", "close": 0.01, "volume": 173915.0}, {"date": "2026-04-30", "close": 0.01, "volume": 1635084.0}, {"date": "2026-05-01", "close": 0.008, "volume": 2724617.0}, {"date": "2026-05-04", "close": 0.007, "volume": 5846464.0}, {"date": "2026-05-05", "close": 0.009, "volume": 2648795.0}, {"date": "2026-05-06", "close": 0.008, "volume": 7283974.0}, {"date": "2026-05-07", "close": 0.007, "volume": 5792774.0}, {"date": "2026-05-08", "close": 0.0075, "volume": 1344787.0}, {"date": "2026-05-11", "close": 0.007, "volume": 2671398.0}, {"date": "2026-05-12", "close": 0.008, "volume": 1456250.0}, {"date": "2026-05-13", "close": 0.009, "volume": 2276160.0}, {"date": "2026-05-14", "close": 0.008, "volume": 686467.0}, {"date": "2026-05-15", "close": 0.007, "volume": 4023313.0}, {"date": "2026-05-18", "close": 0.008, "volume": 1314557.0}, {"date": "2026-05-19", "close": 0.0075, "volume": 52384.0}, {"date": "2026-05-21", "close": 0.007, "volume": 3404111.0}, {"date": "2026-05-22", "close": 0.008, "volume": 120000.0}, {"date": "2026-05-25", "close": 0.007, "volume": 2495697.0}, {"date": "2026-05-26", "close": 0.008, "volume": 2096638.0}, {"date": "2026-05-27", "close": 0.008, "volume": 1125000.0}, {"date": "2026-05-28", "close": 0.008, "volume": 2843315.0}, {"date": "2026-05-29", "close": 0.009, "volume": 343590.0}, {"date": "2026-06-01", "close": 0.0085, "volume": 12207.0}, {"date": "2026-06-02", "close": 0.008, "volume": 2873071.0}, {"date": "2026-06-03", "close": 0.008, "volume": 1525000.0}, {"date": "2026-06-04", "close": 0.008, "volume": 1257938.0}, {"date": "2026-06-05", "close": 0.008, "volume": 2121200.0}, {"date": "2026-06-09", "close": 0.009, "volume": 3313996.0}, {"date": "2026-06-10", "close": 0.009, "volume": 391004.0}, {"date": "2026-06-11", "close": 0.009, "volume": 850000.0}, {"date": "2026-06-12", "close": 0.01, "volume": 7269984.0}, {"date": "2026-06-15", "close": 0.009, "volume": 3712067.0}, {"date": "2026-06-16", "close": 0.011, "volume": 8569893.0}, {"date": "2026-06-17", "close": 0.012, "volume": 1368533.0}, {"date": "2026-06-18", "close": 0.0115, "volume": 199279.0}, {"date": "2026-06-19", "close": 0.011, "volume": 387039.0}, {"date": "2026-06-22", "close": 0.011, "volume": 975269.0}, {"date": "2026-06-23", "close": 0.01, "volume": 404222.0}, {"date": "2026-06-24", "close": 0.01, "volume": 5861219.0}, {"date": "2026-06-25", "close": 0.009, "volume": 202032.0}, {"date": "2026-06-26", "close": 0.01, "volume": 3686769.0}, {"date": "2026-06-29", "close": 0.01, "volume": 1149699.0}, {"date": "2026-06-30", "close": 0.01, "volume": 2050201.0}, {"date": "2026-07-01", "close": 0.01, "volume": 3460345.0}, {"date": "2026-07-02", "close": 0.011, "volume": 3742811.0}, {"date": "2026-07-03", "close": 0.011, "volume": 1805573.0}, {"date": "2026-07-06", "close": 0.011, "volume": 565950.0}, {"date": "2026-07-07", "close": 0.011, "volume": 2929086.0}, {"date": "2026-07-08", "close": 0.011, "volume": 1577857.0}, {"date": "2026-07-09", "close": 0.011, "volume": 509632.0}, {"date": "2026-07-10", "close": 0.012, "volume": 102558.0}, {"date": "2026-07-13", "close": 0.011, "volume": 661011.0}, {"date": "2026-07-16", "close": 0.007, "volume": 11363097.0}, {"date": "2026-07-17", "close": 0.008, "volume": 384773.0}, {"date": "2026-07-20", "close": 0.007, "volume": 818705.0}, {"date": "2026-07-21", "close": 0.007, "volume": 1181390.0}, {"date": "2026-07-22", "close": 0.0075, "volume": 464226.0}, {"date": "2026-07-23", "close": 0.007, "volume": 10554909.0}, {"date": "2026-07-24", "close": 0.007, "volume": 3487330.0}, {"date": "2026-07-27", "close": 0.007, "volume": 550000.0}, {"date": "2026-07-28", "close": 0.007, "volume": 1005334.0}, {"date": "2026-07-30", "close": 0.007, "volume": 15217424.0}, {"date": "2026-07-31", "close": 0.006, "volume": 484592.0}, {"date": "2026-08-03", "close": 0.006, "volume": 15352344.0}, {"date": "2026-08-04", "close": 0.006, "volume": 28466664.0}, {"date": "2026-08-05", "close": 0.007, "volume": 76210.0}, {"date": "2026-08-06", "close": 0.006, "volume": 701257.0}, {"date": "2026-08-07", "close": 0.006, "volume": 37350.0}, {"date": "2026-08-10", "close": 0.007, "volume": 5567799.0}, {"date": "2026-08-11", "close": 0.006, "volume": 1545000.0}, {"date": "2026-08-12", "close": 0.0065, "volume": 8253999.0}, {"date": "2026-08-13", "close": 0.006, "volume": 195499.0}, {"date": "2026-08-14", "close": 0.006, "volume": 96654.0}, {"date": "2026-08-17", "close": 0.006, "volume": 1332914.0}, {"date": "2026-08-18", "close": 0.006, "volume": 24273027.0}, {"date": "2026-08-19", "close": 0.006, "volume": 3736142.0}, {"date": "2026-08-20", "close": 0.006, "volume": 100000.0}, {"date": "2026-08-21", "close": 0.007, "volume": 630613.0}, {"date": "2026-08-24", "close": 0.006, "volume": 1706841.0}, {"date": "2026-08-25", "close": 0.006, "volume": 1167266.0}, {"date": "2026-08-26", "close": 0.006, "volume": 3587500.0}, {"date": "2026-08-27", "close": 0.007, "volume": 457378.0}, {"date": "2026-08-28", "close": 0.006, "volume": 100000.0}, {"date": "2026-09-01", "close": 0.0055, "volume": 3561537.0}, {"date": "2026-09-02", "close": 0.006, "volume": 2018132.0}, {"date": "2026-09-03", "close": 0.006, "volume": 7760497.0}, {"date": "2026-09-04", "close": 0.007, "volume": 1365318.0}, {"date": "2026-09-07", "close": 0.006, "volume": 100071.0}, {"date": "2026-09-08", "close": 0.006, "volume": 56887.0}, {"date": "2026-09-09", "close": 0.006, "volume": 5191235.0}, {"date": "2026-09-10", "close": 0.006, "volume": 5715165.0}, {"date": "2026-09-11", "close": 0.006, "volume": 9662378.0}, {"date": "2026-09-14", "close": 0.006, "volume": 726624.0}, {"date": "2026-09-16", "close": 0.005, "volume": 13225069.0}, {"date": "2026-09-18", "close": 0.0055, "volume": 4174999.0}], "refreshing": true}