{"ticker": "ZMM", "overview": {"name": "Zimi Limited", "country": "Australia", "industry": "Technology Hardware & Equipment"}, "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": "ZMM", "has_prices": true, "as_of": "2026-09-07", "last": 0.004, "prev_close": 0.004, "change": 0.0, "change_pct": 0.0, "session_volume": 1250000.0, "vwap_5": 0.0039992366783631085, "vwap_20": 0.0034625365297393717, "vwap_60": 0.004267728504994337, "vwap_250": 0.0075479538519227455, "high_52w": 0.008, "low_52w": 0.003, "avg_volume_20": 2395069.1, "sessions": 400, "market_cap": {"value": 3449511.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03132240", "src": "ASX", "ticker": "ZMM", "cik": "", "company": "Zimi Limited", "company_raw": "Zimi Limited", "who": "J Tentori", "who_key": "J Tentori", "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": "J Tentori just moved their ZMM stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03132240", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95923}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Simon Gennari", "notice_type": "3X", "direct_shares": null, "indirect_shares": 3.0, "indirect_account": null, "pct": null, "notice_date": "2026-10-06", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145231-6A1348016", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Gerard", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-15", "source_url": "https://www.marketindex.com.au/asx/zmm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Beissel", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-30", "source_url": "https://www.marketindex.com.au/asx/zmm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Gerard", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-30", "source_url": "https://www.marketindex.com.au/asx/zmm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Beissel", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-30", "source_url": "https://www.marketindex.com.au/asx/zmm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Beissel", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-02", "source_url": "https://www.marketindex.com.au/asx/zmm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Tentori", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-02", "source_url": "https://www.marketindex.com.au/asx/zmm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "T Milliner", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-01", "source_url": "https://www.marketindex.com.au/asx/zmm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Gerard", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-19", "source_url": "https://www.marketindex.com.au/asx/zmm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Beissel", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-19", "source_url": "https://www.marketindex.com.au/asx/zmm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Tentori", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-19", "source_url": "https://www.marketindex.com.au/asx/zmm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Gerard", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-18", "source_url": "https://www.marketindex.com.au/asx/zmm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Beissel", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-15", "source_url": "https://www.marketindex.com.au/asx/zmm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Beissel", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-05", "source_url": "https://www.marketindex.com.au/asx/zmm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Gerard", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-05", "source_url": "https://www.marketindex.com.au/asx/zmm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Gerard", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-30", "source_url": "https://www.marketindex.com.au/asx/zmm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Gerard", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-29", "source_url": "https://www.marketindex.com.au/asx/zmm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Newell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-29", "source_url": "https://www.marketindex.com.au/asx/zmm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Beissel", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-04", "source_url": "https://www.marketindex.com.au/asx/zmm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Gerard", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-04", "source_url": "https://www.marketindex.com.au/asx/zmm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Newell", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-01", "source_url": "https://www.marketindex.com.au/asx/zmm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Brown", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-01", "source_url": "https://www.marketindex.com.au/asx/zmm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Beissel", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-07", "source_url": "https://www.marketindex.com.au/asx/zmm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Gerard", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-01", "source_url": "https://www.marketindex.com.au/asx/zmm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Beissel", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-01", "source_url": "https://www.marketindex.com.au/asx/zmm", "needs_ocr": 0}], "directors": [{"name": "R Brown", "first_seen": "2024-12-01", "last_seen": "2024-12-01", "status": "current", "notices": 1}, {"name": "J Newell", "first_seen": "2024-12-01", "last_seen": "2025-04-29", "status": "current", "notices": 2}, {"name": "T Milliner", "first_seen": "2025-12-01", "last_seen": "2025-12-01", "status": "current", "notices": 1}, {"name": "J Tentori", "first_seen": "2021-10-08", "last_seen": "2025-12-02", "status": "current", "notices": 14}, {"name": "S Gerard", "first_seen": "2021-10-08", "last_seen": "2026-07-15", "status": "current", "notices": 21}, {"name": "Simon Gennari", "first_seen": "2026-10-06", "last_seen": "2026-10-06", "status": "current", "notices": 1}, {"name": "Davies", "first_seen": "2009-06-10", "last_seen": "2009-06-10", "status": "past", "notices": 1}, {"name": "Kahn", "first_seen": "2010-03-31", "last_seen": "2010-03-31", "status": "past", "notices": 1}, {"name": "Bartter", "first_seen": "2010-03-31", "last_seen": "2010-03-31", "status": "past", "notices": 1}, {"name": "Amended", "first_seen": "2012-12-10", "last_seen": "2012-12-10", "status": "past", "notices": 1}, {"name": "D Rowbottam", "first_seen": "2013-12-16", "last_seen": "2013-12-16", "status": "past", "notices": 1}, {"name": "B Savill", "first_seen": "2021-10-08", "last_seen": "2021-12-23", "status": "past", "notices": 2}, {"name": "P Rossdeutscher", "first_seen": "2021-10-08", "last_seen": "2023-08-07", "status": "past", "notices": 5}, {"name": "S Beissel", "first_seen": "2022-05-08", "last_seen": "2026-06-30", "status": "past", "notices": 15}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-28", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155003-6A1352292"}, {"date": "2026-10-27", "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/2924-03154241-6A1351917"}, {"date": "2026-10-06", "form": "Security Holder Details", "title": "Initial Director's Interest Notice - S Gennari", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145231-6A1348016"}, {"date": "2026-10-06", "form": "Issued Capital", "title": "Proposed issue of securities - ZMM", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145225-6A1348011"}, {"date": "2026-10-06", "form": "Company Administration", "title": "Appointment of Simon Gennari as Non-Executive Chair", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145221-6A1348010"}], "performance": {"ticker": "ZMM", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2007-09-10", "close": 15654.41698579, "volume": 25.0}, {"date": "2007-09-11", "close": 15654.41698579, "volume": 18.0}, {"date": "2007-09-12", "close": 15149.4357927, "volume": 11.0}, {"date": "2007-09-13", "close": 15149.4357927, "volume": 2.0}, {"date": "2007-09-14", "close": 15654.41698579, "volume": 2.0}, {"date": "2007-09-17", "close": 15149.4357927, "volume": 3.0}, {"date": "2007-09-18", "close": 15654.41698579, "volume": 2.0}, {"date": "2007-09-19", "close": 14644.45459961, "volume": 2.0}, {"date": "2007-09-20", "close": 14644.45459961, "volume": 7.0}, {"date": "2007-09-21", "close": 14139.47340652, "volume": 13.0}, {"date": "2007-09-24", "close": 13634.49221343, "volume": 2.0}, {"date": "2007-09-25", "close": 13634.49221343, "volume": 2.0}, {"date": "2007-09-26", "close": 14139.47340652, "volume": 0.0}, {"date": "2007-09-27", "close": 14139.47340652, "volume": 4.0}, {"date": "2007-09-28", "close": 13129.51102034, "volume": 2.0}, {"date": "2007-10-01", "close": 14139.47340652, "volume": 0.0}, {"date": "2007-10-02", "close": 14139.47340652, "volume": 1.0}, {"date": "2007-10-03", "close": 14139.47340652, "volume": 0.0}, {"date": "2007-10-04", "close": 14139.47340652, "volume": 0.0}, {"date": "2007-10-05", "close": 14644.45459961, "volume": 6.0}, {"date": "2007-10-08", "close": 14644.45459961, "volume": 4.0}, {"date": "2007-10-09", "close": 15149.4357927, "volume": 6.0}, {"date": "2007-10-10", "close": 14644.45459961, "volume": 5.0}, {"date": "2007-10-11", "close": 15654.41698579, "volume": 5.0}, {"date": "2007-10-12", "close": 15654.41698579, "volume": 3.0}, {"date": "2007-10-15", "close": 15149.4357927, "volume": 3.0}, {"date": "2007-10-16", "close": 15149.4357927, "volume": 0.0}, {"date": "2007-10-17", "close": 15149.4357927, "volume": 1.0}, {"date": "2007-10-18", "close": 15149.4357927, "volume": 1.0}, {"date": "2007-10-19", "close": 14644.45459961, "volume": 1.0}, {"date": "2007-10-22", "close": 16159.39817888, "volume": 4.0}, {"date": "2007-10-23", "close": 15654.41698579, "volume": 7.0}, {"date": "2007-10-24", "close": 15654.41698579, "volume": 0.0}, {"date": "2007-10-25", "close": 15654.41698579, "volume": 1.0}, {"date": "2007-10-26", "close": 16159.39817888, "volume": 3.0}, {"date": "2007-10-29", "close": 14644.45459961, "volume": 1.0}, {"date": "2007-10-30", "close": 15149.4357927, "volume": 1.0}, {"date": "2007-10-31", "close": 15149.4357927, "volume": 1.0}, {"date": "2007-11-01", "close": 15654.41698579, "volume": 1.0}, {"date": "2007-11-02", "close": 14644.45459961, "volume": 1.0}, {"date": "2007-11-05", "close": 15149.4357927, "volume": 0.0}, {"date": "2007-11-06", "close": 15149.4357927, "volume": 3.0}, {"date": "2007-11-07", "close": 14644.45459961, "volume": 0.0}, {"date": "2007-11-08", "close": 14644.45459961, "volume": 2.0}, {"date": "2007-11-09", "close": 13634.49221343, "volume": 4.0}, {"date": "2007-11-12", "close": 14139.47340652, "volume": 2.0}, {"date": "2007-11-13", "close": 14139.47340652, "volume": 1.0}, {"date": "2007-11-14", "close": 14139.47340652, "volume": 3.0}, {"date": "2007-11-15", "close": 14139.47340652, "volume": 1.0}, {"date": "2007-11-16", "close": 13634.49221343, "volume": 1.0}, {"date": "2007-11-19", "close": 14139.47340652, "volume": 0.0}, {"date": "2007-11-20", "close": 15654.41698579, "volume": 2.0}, {"date": "2007-11-21", "close": 15149.4357927, "volume": 0.0}, {"date": "2007-11-22", "close": 14139.47340652, "volume": 1.0}, {"date": "2007-11-23", "close": 15654.41698579, "volume": 2.0}, {"date": "2007-11-26", "close": 15149.4357927, "volume": 1.0}, {"date": "2007-11-27", "close": 14139.47340652, "volume": 1.0}, {"date": "2007-11-28", "close": 13129.51102034, "volume": 3.0}, {"date": "2007-11-29", "close": 13129.51102034, "volume": 3.0}, {"date": "2007-11-30", "close": 13634.49221343, "volume": 1.0}, {"date": "2007-12-03", "close": 13129.51102034, "volume": 0.0}, {"date": "2007-12-04", "close": 12624.52982725, "volume": 1.0}, {"date": "2007-12-05", "close": 12624.52982725, "volume": 1.0}, {"date": "2007-12-06", "close": 11614.56744107, "volume": 6.0}, {"date": "2007-12-07", "close": 11614.56744107, "volume": 2.0}, {"date": "2007-12-10", "close": 11109.58624798, "volume": 2.0}, {"date": "2007-12-11", "close": 13129.51102034, "volume": 8.0}, {"date": "2007-12-12", "close": 13129.51102034, "volume": 2.0}, {"date": "2007-12-13", "close": 13129.51102034, "volume": 1.0}, {"date": "2007-12-14", "close": 12624.52982725, "volume": 1.0}, {"date": "2007-12-17", "close": 13129.51102034, "volume": 0.0}, {"date": "2007-12-18", "close": 13129.51102034, "volume": 1.0}, {"date": "2007-12-19", "close": 13634.49221343, "volume": 1.0}, {"date": "2007-12-21", "close": 12624.52982725, "volume": 2.0}, {"date": "2007-12-24", "close": 12624.52982725, "volume": 1.0}, {"date": "2007-12-27", "close": 12624.52982725, "volume": 2.0}, {"date": "2007-12-28", "close": 12119.54863416, "volume": 0.0}, {"date": "2007-12-31", "close": 13129.51102034, "volume": 0.0}, {"date": "2008-01-02", "close": 12624.52982725, "volume": 1.0}, {"date": "2008-01-04", "close": 13129.51102034, "volume": 3.0}, {"date": "2008-01-07", "close": 12624.52982725, "volume": 0.0}, {"date": "2008-01-08", "close": 12624.52982725, "volume": 0.0}, {"date": "2008-01-09", "close": 12624.52982725, "volume": 3.0}, {"date": "2008-01-10", "close": 13129.51102034, "volume": 1.0}, {"date": "2008-01-11", "close": 12624.52982725, "volume": 4.0}, {"date": "2008-01-14", "close": 12624.52982725, "volume": 3.0}, {"date": "2008-01-15", "close": 12624.52982725, "volume": 1.0}, {"date": "2008-01-16", "close": 12119.54863416, "volume": 2.0}, {"date": "2008-01-17", "close": 11614.56744107, "volume": 1.0}, {"date": "2008-01-18", "close": 11614.56744107, "volume": 3.0}, {"date": "2008-01-21", "close": 11109.58624798, "volume": 0.0}, {"date": "2008-01-22", "close": 8786.672759766, "volume": 5.0}, {"date": "2008-01-23", "close": 10099.6238618, "volume": 4.0}, {"date": "2008-01-24", "close": 11109.58624798, "volume": 4.0}, {"date": "2008-01-25", "close": 11109.58624798, "volume": 1.0}, {"date": "2008-01-29", "close": 11109.58624798, "volume": 0.0}, {"date": "2008-01-30", "close": 10604.60505489, "volume": 1.0}, {"date": "2008-01-31", "close": 11109.58624798, "volume": 3.0}, {"date": "2008-02-05", "close": 10099.6238618, "volume": 0.0}, {"date": "2008-02-06", "close": 9089.66147562, "volume": 1.0}, {"date": "2008-02-07", "close": 9089.66147562, "volume": 3.0}, {"date": "2008-02-08", "close": 9089.66147562, "volume": 1.0}, {"date": "2008-02-11", "close": 9089.66147562, "volume": 0.0}, {"date": "2008-02-12", "close": 9089.66147562, "volume": 0.0}, {"date": "2008-02-13", "close": 9594.64266871, "volume": 1.0}, {"date": "2008-02-14", "close": 9089.66147562, "volume": 0.0}, {"date": "2008-02-15", "close": 9089.66147562, "volume": 0.0}, {"date": "2008-02-18", "close": 8887.668998384, "volume": 1.0}, {"date": "2008-02-19", "close": 9493.646430092, "volume": 1.0}, {"date": "2008-02-20", "close": 8988.665237002, "volume": 1.0}, {"date": "2008-02-21", "close": 9089.66147562, "volume": 0.0}, {"date": "2008-02-22", "close": 8584.68028253, "volume": 0.0}, {"date": "2008-02-25", "close": 8887.668998384, "volume": 0.0}, {"date": "2008-02-26", "close": 8685.676521148, "volume": 0.0}, {"date": "2008-02-27", "close": 8079.69908944, "volume": 3.0}, {"date": "2008-02-28", "close": 8887.668998384, "volume": 0.0}, {"date": "2008-02-29", "close": 8079.69908944, "volume": 0.0}, {"date": "2008-03-03", "close": 8584.68028253, "volume": 0.0}, {"date": "2008-03-04", "close": 8584.68028253, "volume": 1.0}, {"date": "2008-03-05", "close": 8584.68028253, "volume": 0.0}, {"date": "2008-03-06", "close": 8079.69908944, "volume": 0.0}, {"date": "2008-03-07", "close": 8079.69908944, "volume": 0.0}, {"date": "2008-03-11", "close": 8079.69908944, "volume": 0.0}, {"date": "2008-03-12", "close": 8382.687805294, "volume": 1.0}, {"date": "2008-03-13", "close": 8079.69908944, "volume": 1.0}, {"date": "2008-03-14", "close": 9089.66147562, "volume": 2.0}, {"date": "2008-03-17", "close": 9493.646430092, "volume": 3.0}, {"date": "2008-03-18", "close": 10099.6238618, "volume": 1.0}, {"date": "2008-03-19", "close": 10099.6238618, "volume": 1.0}, {"date": "2008-03-20", "close": 9594.64266871, "volume": 0.0}, {"date": "2008-03-25", "close": 10099.6238618, "volume": 1.0}, {"date": "2008-03-26", "close": 10099.6238618, "volume": 1.0}, {"date": "2008-03-27", "close": 9594.64266871, "volume": 2.0}, {"date": "2008-03-28", "close": 9594.64266871, "volume": 1.0}, {"date": "2008-04-01", "close": 9594.64266871, "volume": 0.0}, {"date": "2008-04-02", "close": 8584.68028253, "volume": 1.0}, {"date": "2008-04-03", "close": 9594.64266871, "volume": 1.0}, {"date": "2008-04-04", "close": 9089.66147562, "volume": 2.0}, {"date": "2008-04-07", "close": 9089.66147562, "volume": 0.0}, {"date": "2008-04-09", "close": 9594.64266871, "volume": 0.0}, {"date": "2008-04-10", "close": 9089.66147562, "volume": 0.0}, {"date": "2008-04-16", "close": 8584.68028253, "volume": 0.0}, {"date": "2008-04-17", "close": 9089.66147562, "volume": 1.0}, {"date": "2008-04-18", "close": 9897.631384564, "volume": 3.0}, {"date": "2008-04-21", "close": 10099.6238618, "volume": 1.0}, {"date": "2008-04-23", "close": 9089.66147562, "volume": 0.0}, {"date": "2008-04-24", "close": 8584.68028253, "volume": 0.0}, {"date": "2008-04-29", "close": 9089.66147562, "volume": 0.0}, {"date": "2008-05-01", "close": 8281.691566676, "volume": 2.0}, {"date": "2008-05-07", "close": 8180.695328058, "volume": 1.0}, {"date": "2008-05-08", "close": 9089.66147562, "volume": 1.0}, {"date": "2008-05-09", "close": 8483.684043912, "volume": 0.0}, {"date": "2008-05-12", "close": 9089.66147562, "volume": 2.0}, {"date": "2008-05-13", "close": 9897.631384564, "volume": 2.0}, {"date": "2008-05-14", "close": 9998.627623182, "volume": 2.0}, {"date": "2008-05-15", "close": 10099.6238618, "volume": 2.0}, {"date": "2008-05-16", "close": 11109.58624798, "volume": 3.0}, {"date": "2008-05-19", "close": 10604.60505489, "volume": 5.0}, {"date": "2008-05-20", "close": 12119.54863416, "volume": 1.0}, {"date": "2008-05-21", "close": 12119.54863416, "volume": 3.0}, {"date": "2008-05-22", "close": 12624.52982725, "volume": 1.0}, {"date": "2008-05-23", "close": 13129.51102034, "volume": 8.0}, {"date": "2008-05-26", "close": 13129.51102034, "volume": 5.0}, {"date": "2008-05-27", "close": 13129.51102034, "volume": 3.0}, {"date": "2008-05-28", "close": 13634.49221343, "volume": 3.0}, {"date": "2008-05-29", "close": 13634.49221343, "volume": 0.0}, {"date": "2008-05-30", "close": 13634.49221343, "volume": 2.0}, {"date": "2008-06-02", "close": 14139.47340652, "volume": 2.0}, {"date": "2008-06-03", "close": 15149.4357927, "volume": 3.0}, {"date": "2008-06-04", "close": 15149.4357927, "volume": 4.0}, {"date": "2008-06-05", "close": 15149.4357927, "volume": 2.0}, {"date": "2008-06-06", "close": 15654.41698579, "volume": 4.0}, {"date": "2008-06-10", "close": 17674.34175815, "volume": 7.0}, {"date": "2008-06-11", "close": 15149.4357927, "volume": 6.0}, {"date": "2008-06-12", "close": 14139.47340652, "volume": 4.0}, {"date": "2008-06-13", "close": 17169.36056506, "volume": 9.0}, {"date": "2008-06-16", "close": 18684.30414433, "volume": 10.0}, {"date": "2008-06-17", "close": 18179.32295124, "volume": 7.0}, {"date": "2008-06-18", "close": 15654.41698579, "volume": 6.0}, {"date": "2008-06-19", "close": 17169.36056506, "volume": 2.0}, {"date": "2008-06-20", "close": 16159.39817888, "volume": 4.0}, {"date": "2008-06-23", "close": 14644.45459961, "volume": 8.0}, {"date": "2008-06-24", "close": 14644.45459961, "volume": 7.0}, {"date": "2008-06-25", "close": 14644.45459961, "volume": 3.0}, {"date": "2008-06-26", "close": 14139.47340652, "volume": 2.0}, {"date": "2008-06-27", "close": 14139.47340652, "volume": 1.0}, {"date": "2008-06-30", "close": 14644.45459961, "volume": 1.0}, {"date": "2008-07-01", "close": 15149.4357927, "volume": 1.0}, {"date": "2008-07-02", "close": 15149.4357927, "volume": 5.0}, {"date": "2008-07-03", "close": 13634.49221343, "volume": 2.0}, {"date": "2008-07-04", "close": 14139.47340652, "volume": 5.0}, {"date": "2008-07-07", "close": 13634.49221343, "volume": 2.0}, {"date": "2008-07-08", "close": 12624.52982725, "volume": 2.0}, {"date": "2008-07-10", "close": 13634.49221343, "volume": 2.0}, {"date": "2008-07-11", "close": 13634.49221343, "volume": 1.0}, {"date": "2008-07-14", "close": 13129.51102034, "volume": 1.0}, {"date": "2008-07-15", "close": 13129.51102034, "volume": 0.0}, {"date": "2008-07-16", "close": 13129.51102034, "volume": 1.0}, {"date": "2008-07-17", "close": 12624.52982725, "volume": 1.0}, {"date": "2008-07-18", "close": 13129.51102034, "volume": 0.0}, {"date": "2008-07-21", "close": 12624.52982725, "volume": 0.0}, {"date": "2008-07-22", "close": 12119.54863416, "volume": 1.0}, {"date": "2008-07-23", "close": 13129.51102034, "volume": 1.0}, {"date": "2008-07-24", "close": 13634.49221343, "volume": 0.0}, {"date": "2008-07-28", "close": 13634.49221343, "volume": 1.0}, {"date": "2008-07-29", "close": 14644.45459961, "volume": 1.0}, {"date": "2008-07-30", "close": 12119.54863416, "volume": 1.0}, {"date": "2008-07-31", "close": 13129.51102034, "volume": 0.0}, {"date": "2008-08-01", "close": 12119.54863416, "volume": 0.0}, {"date": "2008-08-05", "close": 12119.54863416, "volume": 0.0}, {"date": "2008-08-06", "close": 12624.52982725, "volume": 1.0}, {"date": "2008-08-07", "close": 13634.49221343, "volume": 0.0}, {"date": "2008-08-08", "close": 13129.51102034, "volume": 0.0}, {"date": "2008-08-12", "close": 13129.51102034, "volume": 0.0}, {"date": "2008-08-13", "close": 13129.51102034, "volume": 0.0}, {"date": "2008-08-15", "close": 12624.52982725, "volume": 1.0}, {"date": "2008-08-18", "close": 12119.54863416, "volume": 3.0}, {"date": "2008-08-19", "close": 11614.56744107, "volume": 0.0}, {"date": "2008-08-20", "close": 11614.56744107, "volume": 0.0}, {"date": "2008-08-21", "close": 11614.56744107, "volume": 0.0}, {"date": "2008-08-22", "close": 11109.58624798, "volume": 0.0}, {"date": "2008-08-25", "close": 11614.56744107, "volume": 1.0}, {"date": "2008-08-27", "close": 11614.56744107, "volume": 0.0}, {"date": "2008-08-28", "close": 12119.54863416, "volume": 0.0}, {"date": "2008-08-29", "close": 11109.58624798, "volume": 1.0}, {"date": "2008-09-01", "close": 12119.54863416, "volume": 1.0}, {"date": "2008-09-02", "close": 12119.54863416, "volume": 0.0}, {"date": "2008-09-04", "close": 11614.56744107, "volume": 0.0}, {"date": "2008-09-05", "close": 10604.60505489, "volume": 1.0}, {"date": "2008-09-08", "close": 10099.6238618, "volume": 0.0}, {"date": "2008-09-09", "close": 12119.54863416, "volume": 0.0}, {"date": "2008-09-10", "close": 11614.56744107, "volume": 1.0}, {"date": "2008-09-11", "close": 10099.6238618, "volume": 2.0}, {"date": "2008-09-15", "close": 10099.6238618, "volume": 0.0}, {"date": "2008-09-16", "close": 10604.60505489, "volume": 0.0}, {"date": "2008-09-17", "close": 10604.60505489, "volume": 0.0}, {"date": "2008-09-18", "close": 10099.6238618, "volume": 0.0}, {"date": "2008-09-19", "close": 9190.657714238, "volume": 0.0}, {"date": "2008-09-22", "close": 9291.653952856, "volume": 0.0}, {"date": "2008-09-23", "close": 8887.668998384, "volume": 0.0}, {"date": "2008-09-24", "close": 10604.60505489, "volume": 0.0}, {"date": "2008-09-25", "close": 10099.6238618, "volume": 0.0}, {"date": "2008-09-26", "close": 10604.60505489, "volume": 0.0}, {"date": "2008-09-29", "close": 9089.66147562, "volume": 0.0}, {"date": "2008-09-30", "close": 8281.691566676, "volume": 1.0}, {"date": "2008-10-01", "close": 8079.69908944, "volume": 0.0}, {"date": "2008-10-02", "close": 8281.691566676, "volume": 0.0}, {"date": "2008-10-03", "close": 8079.69908944, "volume": 0.0}, {"date": "2008-10-06", "close": 8079.69908944, "volume": 0.0}, {"date": "2008-10-07", "close": 8281.691566676, "volume": 0.0}, {"date": "2008-10-08", "close": 8584.68028253, "volume": 1.0}, {"date": "2008-10-10", "close": 6463.759271552, "volume": 1.0}, {"date": "2008-10-13", "close": 7675.714134968, "volume": 1.0}, {"date": "2008-10-14", "close": 7675.714134968, "volume": 0.0}, {"date": "2008-10-15", "close": 7069.73670326, "volume": 0.0}, {"date": "2008-10-16", "close": 5756.785601226, "volume": 0.0}, {"date": "2008-10-17", "close": 6059.77431708, "volume": 0.0}, {"date": "2008-10-20", "close": 5049.8119309, "volume": 1.0}, {"date": "2008-10-21", "close": 6059.77431708, "volume": 0.0}, {"date": "2008-10-22", "close": 5655.789362608, "volume": 0.0}, {"date": "2008-10-23", "close": 5049.8119309, "volume": 0.0}, {"date": "2008-10-27", "close": 5049.8119309, "volume": 0.0}, {"date": "2008-10-28", "close": 4140.845783338, "volume": 1.0}, {"date": "2008-10-29", "close": 3736.860828866, "volume": 4.0}, {"date": "2008-10-30", "close": 3332.875874394, "volume": 1.0}, {"date": "2008-10-31", "close": 3534.86835163, "volume": 0.0}, {"date": "2008-11-03", "close": 4847.819453664, "volume": 2.0}, {"date": "2008-11-04", "close": 5049.8119309, "volume": 1.0}, {"date": "2008-11-05", "close": 6059.77431708, "volume": 3.0}, {"date": "2008-11-06", "close": 5049.8119309, "volume": 0.0}, {"date": "2008-11-11", "close": 4039.84954472, "volume": 3.0}, {"date": "2008-11-12", "close": 4039.84954472, "volume": 0.0}, {"date": "2008-11-14", "close": 3534.86835163, "volume": 5.0}, {"date": "2008-11-17", "close": 4443.834499192, "volume": 1.0}, {"date": "2008-11-18", "close": 3534.86835163, "volume": 2.0}, {"date": "2008-11-19", "close": 3433.872113012, "volume": 1.0}, {"date": "2008-11-20", "close": 3433.872113012, "volume": 2.0}, {"date": "2008-11-21", "close": 3433.872113012, "volume": 0.0}, {"date": "2008-11-24", "close": 3130.883397158, "volume": 1.0}, {"date": "2008-11-25", "close": 3534.86835163, "volume": 0.0}, {"date": "2008-11-26", "close": 3534.86835163, "volume": 0.0}, {"date": "2008-11-28", "close": 2928.890919922, "volume": 3.0}, {"date": "2008-12-01", "close": 2928.890919922, "volume": 2.0}, {"date": "2008-12-02", "close": 2726.898442686, "volume": 4.0}, {"date": "2008-12-03", "close": 2524.90596545, "volume": 0.0}, {"date": "2008-12-04", "close": 2019.92477236, "volume": 0.0}, {"date": "2008-12-05", "close": 2726.898442686, "volume": 2.0}, {"date": "2008-12-08", "close": 2726.898442686, "volume": 1.0}, {"date": "2008-12-09", "close": 2524.90596545, "volume": 0.0}, {"date": "2008-12-10", "close": 2524.90596545, "volume": 0.0}, {"date": "2008-12-15", "close": 2120.921010978, "volume": 2.0}, {"date": "2008-12-18", "close": 2019.92477236, "volume": 1.0}, {"date": "2008-12-19", "close": 2524.90596545, "volume": 4.0}, {"date": "2008-12-31", "close": 2524.90596545, "volume": 0.0}, {"date": "2009-01-02", "close": 2120.921010978, "volume": 4.0}, {"date": "2009-01-05", "close": 2524.90596545, "volume": 6.0}, {"date": "2009-01-06", "close": 2524.90596545, "volume": 2.0}, {"date": "2009-01-07", "close": 3029.88715854, "volume": 6.0}, {"date": "2009-01-08", "close": 3029.88715854, "volume": 2.0}, {"date": "2009-01-14", "close": 3029.88715854, "volume": 5.0}, {"date": "2009-01-16", "close": 3029.88715854, "volume": 0.0}, {"date": "2009-01-22", "close": 2827.894681304, "volume": 1.0}, {"date": "2009-01-28", "close": 2423.909726832, "volume": 0.0}, {"date": "2009-01-29", "close": 2019.92477236, "volume": 10.0}, {"date": "2009-01-30", "close": 2019.92477236, "volume": 2.0}, {"date": "2009-02-02", "close": 2019.92477236, "volume": 1.0}, {"date": "2009-02-04", "close": 1918.928533742, "volume": 1.0}, {"date": "2009-02-09", "close": 2019.92477236, "volume": 0.0}, {"date": "2009-02-16", "close": 1918.928533742, "volume": 1.0}, {"date": "2009-02-18", "close": 2019.92477236, "volume": 0.0}, {"date": "2009-02-20", "close": 2726.898442686, "volume": 3.0}, {"date": "2009-02-24", "close": 2524.90596545, "volume": 1.0}, {"date": "2009-02-25", "close": 2524.90596545, "volume": 1.0}, {"date": "2009-02-26", "close": 2120.921010978, "volume": 0.0}, {"date": "2009-03-04", "close": 2019.92477236, "volume": 0.0}, {"date": "2009-03-05", "close": 1918.928533742, "volume": 3.0}, {"date": "2009-03-06", "close": 1817.932295124, "volume": 1.0}, {"date": "2009-03-10", "close": 1817.932295124, "volume": 1.0}, {"date": "2009-03-11", "close": 1918.928533742, "volume": 2.0}, {"date": "2009-03-13", "close": 2322.913488214, "volume": 0.0}, {"date": "2009-03-17", "close": 2322.913488214, "volume": 1.0}, {"date": "2009-03-19", "close": 1918.928533742, "volume": 1.0}, {"date": "2009-03-23", "close": 2221.917249596, "volume": 1.0}, {"date": "2009-03-26", "close": 2120.921010978, "volume": 0.0}, {"date": "2009-03-27", "close": 2524.90596545, "volume": 1.0}, {"date": "2009-03-30", "close": 2524.90596545, "volume": 1.0}, {"date": "2009-04-02", "close": 2524.90596545, "volume": 1.0}, {"date": "2009-04-03", "close": 2524.90596545, "volume": 0.0}, {"date": "2009-04-06", "close": 2524.90596545, "volume": 1.0}, {"date": "2009-04-08", "close": 2524.90596545, "volume": 0.0}, {"date": "2009-04-14", "close": 2221.917249596, "volume": 1.0}, {"date": "2009-04-15", "close": 2120.921010978, "volume": 0.0}, {"date": "2009-04-16", "close": 2524.90596545, "volume": 1.0}, {"date": "2009-04-17", "close": 2524.90596545, "volume": 0.0}, {"date": "2009-04-20", "close": 2019.92477236, "volume": 5.0}, {"date": "2009-04-21", "close": 2019.92477236, "volume": 0.0}, {"date": "2009-04-23", "close": 2019.92477236, "volume": 0.0}, {"date": "2009-04-28", "close": 2019.92477236, "volume": 3.0}, {"date": "2009-04-29", "close": 1918.928533742, "volume": 0.0}, {"date": "2009-04-30", "close": 2019.92477236, "volume": 0.0}, {"date": "2009-05-01", "close": 1918.928533742, "volume": 0.0}, {"date": "2009-05-04", "close": 1918.928533742, "volume": 5.0}, {"date": "2009-05-05", "close": 2019.92477236, "volume": 2.0}, {"date": "2009-05-06", "close": 2019.92477236, "volume": 2.0}, {"date": "2009-05-07", "close": 1918.928533742, "volume": 0.0}, {"date": "2009-05-08", "close": 2019.92477236, "volume": 0.0}, {"date": "2009-05-11", "close": 1918.928533742, "volume": 0.0}, {"date": "2009-05-12", "close": 2019.92477236, "volume": 1.0}, {"date": "2009-05-13", "close": 2019.92477236, "volume": 8.0}, {"date": "2009-05-14", "close": 2019.92477236, "volume": 7.0}, {"date": "2009-05-15", "close": 2019.92477236, "volume": 4.0}, {"date": "2009-05-18", "close": 1918.928533742, "volume": 3.0}, {"date": "2009-05-19", "close": 1918.928533742, "volume": 4.0}, {"date": "2009-05-21", "close": 1918.928533742, "volume": 1.0}, {"date": "2009-05-22", "close": 1716.936056506, "volume": 5.0}, {"date": "2009-05-26", "close": 2524.90596545, "volume": 13.0}, {"date": "2009-05-27", "close": 3534.86835163, "volume": 23.0}, {"date": "2009-05-28", "close": 2524.90596545, "volume": 5.0}, {"date": "2009-05-29", "close": 2524.90596545, "volume": 0.0}, {"date": "2009-06-01", "close": 2423.909726832, "volume": 21.0}, {"date": "2009-06-02", "close": 2423.909726832, "volume": 2.0}, {"date": "2009-06-03", "close": 2827.894681304, "volume": 36.0}, {"date": "2009-06-04", "close": 2524.90596545, "volume": 5.0}, {"date": "2009-06-05", "close": 2524.90596545, "volume": 4.0}, {"date": "2009-06-09", "close": 2827.894681304, "volume": 0.0}, {"date": "2009-06-10", "close": 2524.90596545, "volume": 10.0}, {"date": "2009-06-11", "close": 3029.88715854, "volume": 7.0}, {"date": "2009-06-12", "close": 2827.894681304, "volume": 0.0}, {"date": "2009-06-15", "close": 2625.902204068, "volume": 3.0}, {"date": "2009-06-16", "close": 2726.898442686, "volume": 2.0}, {"date": "2009-06-17", "close": 3130.883397158, "volume": 11.0}, {"date": "2009-06-18", "close": 4039.84954472, "volume": 18.0}, {"date": "2009-06-19", "close": 5150.808169518, "volume": 5.0}, {"date": "2009-06-22", "close": 3534.86835163, "volume": 48.0}, {"date": "2009-06-23", "close": 3433.872113012, "volume": 4.0}, {"date": "2009-06-24", "close": 3938.853306102, "volume": 4.0}, {"date": "2009-06-25", "close": 3736.860828866, "volume": 4.0}, {"date": "2009-06-26", "close": 3736.860828866, "volume": 3.0}, {"date": "2009-06-29", "close": 4039.84954472, "volume": 4.0}, {"date": "2009-06-30", "close": 3837.857067484, "volume": 3.0}, {"date": "2009-07-01", "close": 3837.857067484, "volume": 1.0}, {"date": "2009-07-02", "close": 3736.860828866, "volume": 3.0}, {"date": "2009-07-06", "close": 3736.860828866, "volume": 1.0}, {"date": "2009-07-07", "close": 3938.853306102, "volume": 5.0}, {"date": "2009-07-08", "close": 4443.834499192, "volume": 15.0}, {"date": "2009-07-09", "close": 4746.823215046, "volume": 8.0}, {"date": "2009-07-10", "close": 4342.838260574, "volume": 39.0}, {"date": "2009-07-13", "close": 4443.834499192, "volume": 25.0}, {"date": "2009-07-14", "close": 4140.845783338, "volume": 17.0}, {"date": "2009-07-15", "close": 3938.853306102, "volume": 6.0}, {"date": "2009-07-16", "close": 5049.8119309, "volume": 25.0}, {"date": "2009-07-17", "close": 6160.770555698, "volume": 32.0}, {"date": "2009-07-20", "close": 6261.766794316, "volume": 28.0}, {"date": "2009-07-21", "close": 5857.781839844, "volume": 24.0}, {"date": "2009-07-22", "close": 5554.79312399, "volume": 4.0}, {"date": "2009-07-23", "close": 5554.79312399, "volume": 2.0}, {"date": "2009-07-24", "close": 5352.800646754, "volume": 15.0}, {"date": "2009-07-27", "close": 5251.804408136, "volume": 12.0}, {"date": "2009-07-28", "close": 4847.819453664, "volume": 5.0}, {"date": "2009-07-29", "close": 4746.823215046, "volume": 2.0}, {"date": "2009-07-30", "close": 4342.838260574, "volume": 3.0}, {"date": "2009-07-31", "close": 4948.815692282, "volume": 5.0}, {"date": "2009-08-03", "close": 5049.8119309, "volume": 8.0}, {"date": "2009-08-04", "close": 5352.800646754, "volume": 6.0}, {"date": "2009-08-05", "close": 5251.804408136, "volume": 3.0}, {"date": "2009-08-06", "close": 4847.819453664, "volume": 6.0}, {"date": "2009-08-07", "close": 4746.823215046, "volume": 3.0}, {"date": "2009-08-10", "close": 5554.79312399, "volume": 28.0}, {"date": "2009-08-11", "close": 6463.759271552, "volume": 26.0}, {"date": "2009-08-12", "close": 6362.763032934, "volume": 5.0}, {"date": "2009-08-14", "close": 5453.796885372, "volume": 52.0}, {"date": "2009-08-17", "close": 5655.789362608, "volume": 23.0}, {"date": "2009-08-18", "close": 6059.77431708, "volume": 24.0}, {"date": "2009-08-19", "close": 5453.796885372, "volume": 25.0}, {"date": "2009-08-20", "close": 5554.79312399, "volume": 7.0}, {"date": "2009-08-21", "close": 4948.815692282, "volume": 19.0}, {"date": "2009-08-24", "close": 4948.815692282, "volume": 7.0}, {"date": "2009-08-25", "close": 4645.826976428, "volume": 7.0}, {"date": "2009-08-26", "close": 5011.184053776, "volume": 6.0}, {"date": "2009-08-27", "close": 5219.98338935, "volume": 2.0}, {"date": "2009-08-28", "close": 5219.98338935, "volume": 1.0}, {"date": "2009-08-31", "close": 4906.784385989, "volume": 2.0}, {"date": "2009-09-01", "close": 5115.583721563, "volume": 18.0}, {"date": "2009-09-02", "close": 5219.98338935, "volume": 1.0}, {"date": "2009-09-03", "close": 4906.784385989, "volume": 0.0}, {"date": "2009-09-04", "close": 4802.384718202, "volume": 5.0}, {"date": "2009-09-07", "close": 4802.384718202, "volume": 3.0}, {"date": "2009-09-08", "close": 4802.384718202, "volume": 5.0}, {"date": "2009-09-09", "close": 4802.384718202, "volume": 8.0}, {"date": "2009-09-10", "close": 5428.782724924, "volume": 15.0}, {"date": "2009-09-11", "close": 5846.381396072, "volume": 50.0}, {"date": "2009-09-14", "close": 5950.781063859, "volume": 18.0}, {"date": "2009-09-15", "close": 10231.167443126, "volume": 1106.0}, {"date": "2009-09-16", "close": 10231.167443126, "volume": 179.0}, {"date": "2009-09-17", "close": 9395.97010083, "volume": 58.0}, {"date": "2009-09-18", "close": 10961.965117635, "volume": 77.0}, {"date": "2009-09-21", "close": 10439.9667787, "volume": 143.0}, {"date": "2009-09-22", "close": 10439.9667787, "volume": 23.0}, {"date": "2009-09-23", "close": 10335.567110913, "volume": 369.0}, {"date": "2009-09-24", "close": 9813.568771978, "volume": 51.0}, {"date": "2009-09-25", "close": 9500.369768617, "volume": 38.0}, {"date": "2009-09-28", "close": 8247.573755173, "volume": 65.0}, {"date": "2009-09-29", "close": 8873.971761895, "volume": 88.0}, {"date": "2009-09-30", "close": 8665.172426321, "volume": 16.0}, {"date": "2009-10-01", "close": 9500.369768617, "volume": 49.0}, {"date": "2009-10-02", "close": 9500.369768617, "volume": 44.0}, {"date": "2009-10-05", "close": 9604.769436404, "volume": 16.0}, {"date": "2009-10-06", "close": 9813.568771978, "volume": 61.0}, {"date": "2009-10-07", "close": 8769.572094108, "volume": 134.0}, {"date": "2009-10-08", "close": 9709.169104191, "volume": 40.0}, {"date": "2009-10-09", "close": 9709.169104191, "volume": 33.0}, {"date": "2009-10-12", "close": 9604.769436404, "volume": 19.0}, {"date": "2009-10-13", "close": 9291.570433043, "volume": 11.0}, {"date": "2009-10-14", "close": 9500.369768617, "volume": 8.0}, {"date": "2009-10-15", "close": 8978.371429682, "volume": 12.0}, {"date": "2009-10-16", "close": 9187.170765256, "volume": 82.0}, {"date": "2009-10-19", "close": 8769.572094108, "volume": 24.0}, {"date": "2009-10-20", "close": 8978.371429682, "volume": 34.0}, {"date": "2009-10-21", "close": 8560.772758534, "volume": 33.0}, {"date": "2009-10-22", "close": 9187.170765256, "volume": 27.0}, {"date": "2009-10-23", "close": 8351.97342296, "volume": 46.0}, {"date": "2009-10-26", "close": 7621.175748451, "volume": 44.0}, {"date": "2009-10-27", "close": 7516.776080664, "volume": 29.0}, {"date": "2009-10-28", "close": 7516.776080664, "volume": 33.0}, {"date": "2009-10-29", "close": 6785.978406155, "volume": 18.0}, {"date": "2009-10-30", "close": 6577.179070581, "volume": 8.0}, {"date": "2009-11-02", "close": 6472.779402794, "volume": 9.0}, {"date": "2009-11-03", "close": 6994.777741729, "volume": 4.0}, {"date": "2009-11-04", "close": 8143.174087386, "volume": 11.0}, {"date": "2009-11-05", "close": 8560.772758534, "volume": 25.0}, {"date": "2009-11-06", "close": 8560.772758534, "volume": 24.0}, {"date": "2009-11-09", "close": 8143.174087386, "volume": 4.0}, {"date": "2009-11-10", "close": 8038.774419599, "volume": 8.0}, {"date": "2009-11-11", "close": 9395.97010083, "volume": 57.0}, {"date": "2009-11-12", "close": 9395.97010083, "volume": 25.0}, {"date": "2009-11-13", "close": 10022.368107552, "volume": 42.0}, {"date": "2009-11-16", "close": 9917.968439765, "volume": 24.0}, {"date": "2009-12-09", "close": 8351.97342296, "volume": 42.0}, {"date": "2009-12-10", "close": 8769.572094108, "volume": 17.0}, {"date": "2009-12-11", "close": 8351.97342296, "volume": 20.0}, {"date": "2009-12-14", "close": 7725.575416238, "volume": 9.0}, {"date": "2009-12-15", "close": 7307.97674509, "volume": 27.0}, {"date": "2009-12-16", "close": 7099.177409516, "volume": 9.0}, {"date": "2009-12-17", "close": 6785.978406155, "volume": 31.0}, {"date": "2009-12-18", "close": 7099.177409516, "volume": 5.0}, {"date": "2009-12-21", "close": 6681.578738368, "volume": 3.0}, {"date": "2009-12-22", "close": 6681.578738368, "volume": 5.0}, {"date": "2009-12-23", "close": 6368.379735007, "volume": 6.0}, {"date": "2009-12-24", "close": 6994.777741729, "volume": 4.0}, {"date": "2009-12-29", "close": 6785.978406155, "volume": 1.0}, {"date": "2009-12-30", "close": 7307.97674509, "volume": 4.0}, {"date": "2009-12-31", "close": 7412.376412877, "volume": 4.0}, {"date": "2010-01-04", "close": 7412.376412877, "volume": 1.0}, {"date": "2010-01-05", "close": 7203.577077303, "volume": 3.0}, {"date": "2010-01-06", "close": 7203.577077303, "volume": 1.0}, {"date": "2010-01-07", "close": 7203.577077303, "volume": 7.0}, {"date": "2010-01-08", "close": 7203.577077303, "volume": 13.0}, {"date": "2010-01-11", "close": 7099.177409516, "volume": 11.0}, {"date": "2010-01-12", "close": 6785.978406155, "volume": 7.0}, {"date": "2010-01-13", "close": 6681.578738368, "volume": 4.0}, {"date": "2010-01-14", "close": 6994.777741729, "volume": 7.0}, {"date": "2010-01-15", "close": 7099.177409516, "volume": 2.0}, {"date": "2010-01-18", "close": 6785.978406155, "volume": 2.0}, {"date": "2010-01-19", "close": 6681.578738368, "volume": 1.0}, {"date": "2010-01-20", "close": 6577.179070581, "volume": 8.0}, {"date": "2010-01-21", "close": 6368.379735007, "volume": 2.0}, {"date": "2010-01-22", "close": 6368.379735007, "volume": 5.0}, {"date": "2010-01-25", "close": 6368.379735007, "volume": 3.0}, {"date": "2010-01-27", "close": 6263.98006722, "volume": 7.0}, {"date": "2010-01-28", "close": 6472.779402794, "volume": 7.0}, {"date": "2010-01-29", "close": 6159.580399433, "volume": 7.0}, {"date": "2010-02-01", "close": 6472.779402794, "volume": 2.0}, {"date": "2010-02-02", "close": 5741.981728285, "volume": 8.0}, {"date": "2010-02-03", "close": 6055.180731646, "volume": 1.0}, {"date": "2010-02-04", "close": 5950.781063859, "volume": 1.0}, {"date": "2010-02-05", "close": 5324.383057137, "volume": 4.0}, {"date": "2010-02-08", "close": 5011.184053776, "volume": 2.0}, {"date": "2010-02-09", "close": 5011.184053776, "volume": 0.0}, {"date": "2010-02-10", "close": 4593.585382628, "volume": 2.0}, {"date": "2010-02-11", "close": 4593.585382628, "volume": 5.0}, {"date": "2010-02-12", "close": 4489.185714841, "volume": 3.0}, {"date": "2010-02-15", "close": 4906.784385989, "volume": 5.0}, {"date": "2010-02-16", "close": 4489.185714841, "volume": 6.0}, {"date": "2010-02-17", "close": 4280.386379267, "volume": 5.0}, {"date": "2010-02-18", "close": 4175.98671148, "volume": 5.0}, {"date": "2010-02-19", "close": 4384.786047054, "volume": 5.0}, {"date": "2010-02-22", "close": 4175.98671148, "volume": 1.0}, {"date": "2010-02-23", "close": 4175.98671148, "volume": 1.0}, {"date": "2010-02-24", "close": 4175.98671148, "volume": 0.0}, {"date": "2010-02-25", "close": 4175.98671148, "volume": 0.0}, {"date": "2010-02-26", "close": 3862.787708119, "volume": 4.0}, {"date": "2010-03-01", "close": 3758.388040332, "volume": 9.0}, {"date": "2010-03-02", "close": 3653.988372545, "volume": 9.0}, {"date": "2010-03-03", "close": 3862.787708119, "volume": 3.0}, {"date": "2010-03-04", "close": 3967.187375906, "volume": 1.0}, {"date": "2010-03-05", "close": 4175.98671148, "volume": 5.0}, {"date": "2010-03-08", "close": 4280.386379267, "volume": 5.0}, {"date": "2010-03-09", "close": 4280.386379267, "volume": 6.0}, {"date": "2010-03-10", "close": 3967.187375906, "volume": 7.0}, {"date": "2010-03-11", "close": 4697.985050415, "volume": 40.0}, {"date": "2010-03-12", "close": 4175.98671148, "volume": 51.0}, {"date": "2010-03-15", "close": 3862.787708119, "volume": 26.0}, {"date": "2010-03-16", "close": 3967.187375906, "volume": 16.0}, {"date": "2010-03-17", "close": 4071.587043693, "volume": 18.0}, {"date": "2010-03-19", "close": 3967.187375906, "volume": 3.0}, {"date": "2010-03-22", "close": 4175.98671148, "volume": 22.0}, {"date": "2010-03-23", "close": 3967.187375906, "volume": 1.0}, {"date": "2010-03-24", "close": 3862.787708119, "volume": 10.0}, {"date": "2010-03-25", "close": 4071.587043693, "volume": 18.0}, {"date": "2010-03-26", "close": 3967.187375906, "volume": 3.0}, {"date": "2010-03-29", "close": 3967.187375906, "volume": 11.0}, {"date": "2010-03-30", "close": 3967.187375906, "volume": 22.0}, {"date": "2010-03-31", "close": 3758.388040332, "volume": 10.0}, {"date": "2010-04-01", "close": 3862.787708119, "volume": 6.0}, {"date": "2010-04-06", "close": 3758.388040332, "volume": 17.0}, {"date": "2010-04-07", "close": 3549.588704758, "volume": 9.0}, {"date": "2010-04-08", "close": 3653.988372545, "volume": 2.0}, {"date": "2010-04-09", "close": 3653.988372545, "volume": 4.0}, {"date": "2010-04-12", "close": 3862.787708119, "volume": 3.0}, {"date": "2010-04-13", "close": 3653.988372545, "volume": 11.0}, {"date": "2010-04-14", "close": 4071.587043693, "volume": 33.0}, {"date": "2010-04-15", "close": 4071.587043693, "volume": 14.0}, {"date": "2010-04-16", "close": 4384.786047054, "volume": 46.0}, {"date": "2010-04-19", "close": 4175.98671148, "volume": 10.0}, {"date": "2010-04-20", "close": 4071.587043693, "volume": 5.0}, {"date": "2010-04-21", "close": 5219.98338935, "volume": 524.0}, {"date": "2010-04-22", "close": 4802.384718202, "volume": 74.0}, {"date": "2010-04-23", "close": 4802.384718202, "volume": 18.0}, {"date": "2010-04-27", "close": 4906.784385989, "volume": 4.0}, {"date": "2010-04-28", "close": 4906.784385989, "volume": 112.0}, {"date": "2010-04-29", "close": 4593.585382628, "volume": 34.0}, {"date": "2010-04-30", "close": 5115.583721563, "volume": 22.0}, {"date": "2010-05-03", "close": 4802.384718202, "volume": 25.0}, {"date": "2010-05-04", "close": 4489.185714841, "volume": 17.0}, {"date": "2010-05-05", "close": 4175.98671148, "volume": 26.0}, {"date": "2010-05-06", "close": 4071.587043693, "volume": 9.0}, {"date": "2010-05-07", "close": 3967.187375906, "volume": 11.0}, {"date": "2010-05-10", "close": 4175.98671148, "volume": 1.0}, {"date": "2010-05-11", "close": 3967.187375906, "volume": 2.0}, {"date": "2010-05-12", "close": 3967.187375906, "volume": 7.0}, {"date": "2010-05-13", "close": 3967.187375906, "volume": 5.0}, {"date": "2010-05-14", "close": 3967.187375906, "volume": 6.0}, {"date": "2010-05-17", "close": 3862.787708119, "volume": 16.0}, {"date": "2010-05-18", "close": 3131.99003361, "volume": 18.0}, {"date": "2010-05-19", "close": 3340.789369184, "volume": 6.0}, {"date": "2010-05-20", "close": 3340.789369184, "volume": 14.0}, {"date": "2010-05-21", "close": 3340.789369184, "volume": 26.0}, {"date": "2010-05-24", "close": 3131.99003361, "volume": 18.0}, {"date": "2010-05-25", "close": 3027.590365823, "volume": 2.0}, {"date": "2010-05-26", "close": 3131.99003361, "volume": 3.0}, {"date": "2010-05-27", "close": 3131.99003361, "volume": 2.0}, {"date": "2010-05-28", "close": 3131.99003361, "volume": 8.0}, {"date": "2010-05-31", "close": 3027.590365823, "volume": 5.0}, {"date": "2010-06-02", "close": 2923.190698036, "volume": 1.0}, {"date": "2010-06-03", "close": 2923.190698036, "volume": 4.0}, {"date": "2010-06-04", "close": 2923.190698036, "volume": 3.0}, {"date": "2010-06-07", "close": 2923.190698036, "volume": 1.0}, {"date": "2010-06-08", "close": 2714.391362462, "volume": 6.0}, {"date": "2010-06-09", "close": 2609.991694675, "volume": 1.0}, {"date": "2010-06-10", "close": 2818.791030249, "volume": 1.0}, {"date": "2010-06-11", "close": 2818.791030249, "volume": 4.0}, {"date": "2010-06-15", "close": 2923.190698036, "volume": 0.0}, {"date": "2010-06-16", "close": 2818.791030249, "volume": 1.0}, {"date": "2010-06-17", "close": 2714.391362462, "volume": 4.0}, {"date": "2010-06-18", "close": 2609.991694675, "volume": 4.0}, {"date": "2010-06-21", "close": 2714.391362462, "volume": 7.0}, {"date": "2010-06-22", "close": 2609.991694675, "volume": 5.0}, {"date": "2010-06-23", "close": 2609.991694675, "volume": 5.0}, {"date": "2010-06-24", "close": 2401.192359101, "volume": 6.0}, {"date": "2010-06-25", "close": 2296.792691314, "volume": 33.0}, {"date": "2010-06-28", "close": 2296.792691314, "volume": 23.0}, {"date": "2010-06-29", "close": 2087.99335574, "volume": 15.0}, {"date": "2010-06-30", "close": 1879.194020166, "volume": 51.0}, {"date": "2010-07-01", "close": 1879.194020166, "volume": 9.0}, {"date": "2010-07-05", "close": 2192.393023527, "volume": 14.0}, {"date": "2010-07-06", "close": 2087.99335574, "volume": 0.0}, {"date": "2010-07-08", "close": 1983.593687953, "volume": 7.0}, {"date": "2010-07-09", "close": 2087.99335574, "volume": 5.0}, {"date": "2010-07-12", "close": 2192.393023527, "volume": 1.0}, {"date": "2010-07-13", "close": 1983.593687953, "volume": 28.0}, {"date": "2010-07-14", "close": 2192.393023527, "volume": 6.0}, {"date": "2010-07-15", "close": 2192.393023527, "volume": 3.0}, {"date": "2010-07-16", "close": 2192.393023527, "volume": 4.0}, {"date": "2010-07-19", "close": 2192.393023527, "volume": 2.0}, {"date": "2010-07-20", "close": 2087.99335574, "volume": 5.0}, {"date": "2010-07-21", "close": 2192.393023527, "volume": 0.0}, {"date": "2010-07-22", "close": 2087.99335574, "volume": 2.0}, {"date": "2010-07-23", "close": 1983.593687953, "volume": 4.0}, {"date": "2010-07-26", "close": 1983.593687953, "volume": 2.0}, {"date": "2010-07-28", "close": 1983.593687953, "volume": 2.0}, {"date": "2010-07-29", "close": 1879.194020166, "volume": 8.0}, {"date": "2010-07-30", "close": 1983.593687953, "volume": 3.0}, {"date": "2010-08-02", "close": 1983.593687953, "volume": 1.0}, {"date": "2010-08-03", "close": 1983.593687953, "volume": 0.0}, {"date": "2010-08-04", "close": 1774.794352379, "volume": 2.0}, {"date": "2010-08-05", "close": 1879.194020166, "volume": 11.0}, {"date": "2010-08-06", "close": 1774.794352379, "volume": 9.0}, {"date": "2010-08-09", "close": 2087.99335574, "volume": 2.0}, {"date": "2010-08-10", "close": 1774.794352379, "volume": 2.0}, {"date": "2010-08-12", "close": 1879.194020166, "volume": 4.0}, {"date": "2010-08-13", "close": 1774.794352379, "volume": 0.0}, {"date": "2010-08-16", "close": 1879.194020166, "volume": 5.0}, {"date": "2010-08-17", "close": 1774.794352379, "volume": 3.0}, {"date": "2010-08-18", "close": 1983.593687953, "volume": 0.0}, {"date": "2010-08-19", "close": 1879.194020166, "volume": 2.0}, {"date": "2010-08-20", "close": 1774.794352379, "volume": 1.0}, {"date": "2010-08-23", "close": 1774.794352379, "volume": 5.0}, {"date": "2010-08-24", "close": 1670.394684592, "volume": 2.0}, {"date": "2010-08-25", "close": 1670.394684592, "volume": 6.0}, {"date": "2010-08-27", "close": 1565.995016805, "volume": 4.0}, {"date": "2010-08-30", "close": 1565.995016805, "volume": 5.0}, {"date": "2010-08-31", "close": 1774.794352379, "volume": 4.0}, {"date": "2010-09-01", "close": 1565.995016805, "volume": 1.0}, {"date": "2010-09-02", "close": 1565.995016805, "volume": 2.0}, {"date": "2010-09-06", "close": 1565.995016805, "volume": 1.0}, {"date": "2010-09-07", "close": 1565.995016805, "volume": 2.0}, {"date": "2010-09-08", "close": 1565.995016805, "volume": 0.0}, {"date": "2010-09-09", "close": 1565.995016805, "volume": 2.0}, {"date": "2010-09-10", "close": 1565.995016805, "volume": 3.0}, {"date": "2010-09-14", "close": 1774.794352379, "volume": 4.0}, {"date": "2010-09-15", "close": 1670.394684592, "volume": 2.0}, {"date": "2010-09-17", "close": 1670.394684592, "volume": 2.0}, {"date": "2010-09-20", "close": 1565.995016805, "volume": 2.0}, {"date": "2010-09-21", "close": 1565.995016805, "volume": 5.0}, {"date": "2010-09-22", "close": 1565.995016805, "volume": 4.0}, {"date": "2010-09-23", "close": 1565.995016805, "volume": 0.0}, {"date": "2010-09-24", "close": 1774.794352379, "volume": 2.0}, {"date": "2010-09-28", "close": 1670.394684592, "volume": 2.0}, {"date": "2010-09-30", "close": 1879.194020166, "volume": 1.0}, {"date": "2010-10-08", "close": 1670.394684592, "volume": 17.0}, {"date": "2010-10-12", "close": 1670.394684592, "volume": 2.0}, {"date": "2010-10-13", "close": 1670.394684592, "volume": 18.0}, {"date": "2010-10-14", "close": 1670.394684592, "volume": 6.0}, {"date": "2010-10-15", "close": 1670.394684592, "volume": 3.0}, {"date": "2010-10-18", "close": 1983.593687953, "volume": 19.0}, {"date": "2010-10-19", "close": 2296.792691314, "volume": 15.0}, {"date": "2010-10-20", "close": 2714.391362462, "volume": 21.0}, {"date": "2010-10-21", "close": 3131.99003361, "volume": 24.0}, {"date": "2010-10-26", "close": 2609.991694675, "volume": 94.0}, {"date": "2010-10-27", "close": 2818.791030249, "volume": 19.0}, {"date": "2010-10-28", "close": 2609.991694675, "volume": 9.0}, {"date": "2010-10-29", "close": 2818.791030249, "volume": 17.0}, {"date": "2010-11-01", "close": 2818.791030249, "volume": 9.0}, {"date": "2010-11-02", "close": 2818.791030249, "volume": 4.0}, {"date": "2010-11-03", "close": 2818.791030249, "volume": 3.0}, {"date": "2010-11-04", "close": 2818.791030249, "volume": 1.0}, {"date": "2010-11-05", "close": 2818.791030249, "volume": 8.0}, {"date": "2010-11-08", "close": 2818.791030249, "volume": 0.0}, {"date": "2010-11-09", "close": 3027.590365823, "volume": 12.0}, {"date": "2010-11-10", "close": 3131.99003361, "volume": 8.0}, {"date": "2010-11-11", "close": 3027.590365823, "volume": 7.0}, {"date": "2010-11-12", "close": 2818.791030249, "volume": 13.0}, {"date": "2010-11-15", "close": 3027.590365823, "volume": 1.0}, {"date": "2010-11-16", "close": 2923.190698036, "volume": 1.0}, {"date": "2010-11-17", "close": 2818.791030249, "volume": 6.0}, {"date": "2010-11-18", "close": 2818.791030249, "volume": 4.0}, {"date": "2010-11-19", "close": 3131.99003361, "volume": 14.0}, {"date": "2010-11-22", "close": 3236.389701397, "volume": 24.0}, {"date": "2010-11-25", "close": 2923.190698036, "volume": 51.0}, {"date": "2010-11-26", "close": 3131.99003361, "volume": 18.0}, {"date": "2010-11-29", "close": 2923.190698036, "volume": 5.0}, {"date": "2010-11-30", "close": 2818.791030249, "volume": 7.0}, {"date": "2010-12-01", "close": 2818.791030249, "volume": 5.0}, {"date": "2010-12-02", "close": 2818.791030249, "volume": 14.0}, {"date": "2010-12-03", "close": 2818.791030249, "volume": 2.0}, {"date": "2010-12-06", "close": 2714.391362462, "volume": 9.0}, {"date": "2010-12-07", "close": 2818.791030249, "volume": 2.0}, {"date": "2010-12-08", "close": 2714.391362462, "volume": 11.0}, {"date": "2010-12-09", "close": 2505.592026888, "volume": 4.0}, {"date": "2010-12-10", "close": 2609.991694675, "volume": 21.0}, {"date": "2010-12-13", "close": 2505.592026888, "volume": 3.0}, {"date": "2010-12-14", "close": 2505.592026888, "volume": 14.0}, {"date": "2010-12-15", "close": 2296.792691314, "volume": 37.0}, {"date": "2010-12-16", "close": 2401.192359101, "volume": 63.0}, {"date": "2010-12-17", "close": 2087.99335574, "volume": 93.0}, {"date": "2010-12-20", "close": 2087.99335574, "volume": 109.0}, {"date": "2010-12-21", "close": 2087.99335574, "volume": 16.0}, {"date": "2010-12-22", "close": 2192.393023527, "volume": 36.0}, {"date": "2010-12-23", "close": 2087.99335574, "volume": 57.0}, {"date": "2010-12-24", "close": 2296.792691314, "volume": 14.0}, {"date": "2010-12-29", "close": 2296.792691314, "volume": 30.0}, {"date": "2010-12-30", "close": 2087.99335574, "volume": 14.0}, {"date": "2010-12-31", "close": 2192.393023527, "volume": 10.0}, {"date": "2011-01-04", "close": 2296.792691314, "volume": 21.0}, {"date": "2011-01-05", "close": 2192.393023527, "volume": 29.0}, {"date": "2011-01-06", "close": 2192.393023527, "volume": 41.0}, {"date": "2011-01-07", "close": 2192.393023527, "volume": 16.0}, {"date": "2011-01-10", "close": 2401.192359101, "volume": 80.0}, {"date": "2011-01-11", "close": 2609.991694675, "volume": 458.0}, {"date": "2011-01-12", "close": 2818.791030249, "volume": 201.0}, {"date": "2011-01-13", "close": 2818.791030249, "volume": 592.0}, {"date": "2011-01-14", "close": 2714.391362462, "volume": 121.0}, {"date": "2011-01-17", "close": 2505.592026888, "volume": 88.0}, {"date": "2011-01-18", "close": 2714.391362462, "volume": 58.0}, {"date": "2011-01-19", "close": 2609.991694675, "volume": 47.0}, {"date": "2011-01-20", "close": 2505.592026888, "volume": 3.0}, {"date": "2011-01-21", "close": 2714.391362462, "volume": 192.0}, {"date": "2011-01-24", "close": 2714.391362462, "volume": 144.0}, {"date": "2011-01-25", "close": 3027.590365823, "volume": 305.0}, {"date": "2011-01-27", "close": 3340.789369184, "volume": 829.0}, {"date": "2011-01-28", "close": 2818.791030249, "volume": 375.0}, {"date": "2011-01-31", "close": 2923.190698036, "volume": 158.0}, {"date": "2011-02-01", "close": 3131.99003361, "volume": 300.0}, {"date": "2011-02-02", "close": 3445.189036971, "volume": 706.0}, {"date": "2011-02-03", "close": 3653.988372545, "volume": 867.0}, {"date": "2011-02-04", "close": 3549.588704758, "volume": 314.0}, {"date": "2011-02-07", "close": 4071.587043693, "volume": 803.0}, {"date": "2011-02-08", "close": 3862.787708119, "volume": 462.0}, {"date": "2011-02-09", "close": 3653.988372545, "volume": 185.0}, {"date": "2011-02-10", "close": 3653.988372545, "volume": 205.0}, {"date": "2011-02-11", "close": 3967.187375906, "volume": 495.0}, {"date": "2011-02-14", "close": 3967.187375906, "volume": 338.0}, {"date": "2011-02-15", "close": 3967.187375906, "volume": 453.0}, {"date": "2011-02-16", "close": 3967.187375906, "volume": 190.0}, {"date": "2011-02-17", "close": 3967.187375906, "volume": 93.0}, {"date": "2011-02-18", "close": 3862.787708119, "volume": 99.0}, {"date": "2011-02-21", "close": 3758.388040332, "volume": 169.0}, {"date": "2011-02-22", "close": 3445.189036971, "volume": 230.0}, {"date": "2011-02-23", "close": 3340.789369184, "volume": 1027.0}, {"date": "2011-02-24", "close": 3340.789369184, "volume": 184.0}, {"date": "2011-02-25", "close": 3549.588704758, "volume": 145.0}, {"date": "2011-02-28", "close": 3236.389701397, "volume": 153.0}, {"date": "2011-03-01", "close": 3340.789369184, "volume": 411.0}, {"date": "2011-03-02", "close": 3862.787708119, "volume": 571.0}, {"date": "2011-03-03", "close": 3967.187375906, "volume": 368.0}, {"date": "2011-03-04", "close": 4906.784385989, "volume": 3617.0}, {"date": "2011-03-07", "close": 4697.985050415, "volume": 1970.0}, {"date": "2011-03-08", "close": 4384.786047054, "volume": 919.0}, {"date": "2011-03-09", "close": 4280.386379267, "volume": 596.0}, {"date": "2011-03-10", "close": 4071.587043693, "volume": 581.0}, {"date": "2011-03-11", "close": 3862.787708119, "volume": 241.0}, {"date": "2011-03-14", "close": 3653.988372545, "volume": 169.0}, {"date": "2011-03-15", "close": 2818.791030249, "volume": 380.0}, {"date": "2011-03-16", "close": 3549.588704758, "volume": 264.0}, {"date": "2011-03-17", "close": 3445.189036971, "volume": 67.0}, {"date": "2011-03-18", "close": 3549.588704758, "volume": 187.0}, {"date": "2011-03-21", "close": 3758.388040332, "volume": 108.0}, {"date": "2011-03-22", "close": 3758.388040332, "volume": 82.0}, {"date": "2011-03-23", "close": 3653.988372545, "volume": 64.0}, {"date": "2011-03-24", "close": 3758.388040332, "volume": 62.0}, {"date": "2011-03-25", "close": 3758.388040332, "volume": 74.0}, {"date": "2011-03-28", "close": 3653.988372545, "volume": 84.0}, {"date": "2011-03-29", "close": 4175.98671148, "volume": 367.0}, {"date": "2011-03-30", "close": 4175.98671148, "volume": 471.0}, {"date": "2011-03-31", "close": 4071.587043693, "volume": 288.0}, {"date": "2011-04-01", "close": 4489.185714841, "volume": 834.0}, {"date": "2011-04-04", "close": 3967.187375906, "volume": 587.0}, {"date": "2011-04-05", "close": 3758.388040332, "volume": 184.0}, {"date": "2011-04-08", "close": 3967.187375906, "volume": 310.0}, {"date": "2011-04-11", "close": 3967.187375906, "volume": 81.0}, {"date": "2011-04-12", "close": 3862.787708119, "volume": 59.0}, {"date": "2011-04-13", "close": 3862.787708119, "volume": 47.0}, {"date": "2011-04-14", "close": 3862.787708119, "volume": 22.0}, {"date": "2011-04-15", "close": 3862.787708119, "volume": 22.0}, {"date": "2011-04-18", "close": 3967.187375906, "volume": 186.0}, {"date": "2011-04-19", "close": 3862.787708119, "volume": 41.0}, {"date": "2011-04-20", "close": 3653.988372545, "volume": 116.0}, {"date": "2011-04-21", "close": 3758.388040332, "volume": 93.0}, {"date": "2011-04-27", "close": 3758.388040332, "volume": 28.0}, {"date": "2011-04-28", "close": 3549.588704758, "volume": 80.0}, {"date": "2011-04-29", "close": 3653.988372545, "volume": 99.0}, {"date": "2011-05-02", "close": 3549.588704758, "volume": 82.0}, {"date": "2011-05-03", "close": 3340.789369184, "volume": 118.0}, {"date": "2011-05-04", "close": 3340.789369184, "volume": 83.0}, {"date": "2011-05-05", "close": 3236.389701397, "volume": 80.0}, {"date": "2011-05-06", "close": 3236.389701397, "volume": 87.0}, {"date": "2011-05-09", "close": 3236.389701397, "volume": 25.0}, {"date": "2011-05-10", "close": 3236.389701397, "volume": 29.0}, {"date": "2011-05-11", "close": 3862.787708119, "volume": 611.0}, {"date": "2011-05-12", "close": 3549.588704758, "volume": 342.0}, {"date": "2011-05-13", "close": 3445.189036971, "volume": 148.0}, {"date": "2011-05-16", "close": 3340.789369184, "volume": 112.0}, {"date": "2011-05-17", "close": 3340.789369184, "volume": 89.0}, {"date": "2011-05-18", "close": 3236.389701397, "volume": 53.0}, {"date": "2011-05-19", "close": 3549.588704758, "volume": 90.0}, {"date": "2011-05-20", "close": 3653.988372545, "volume": 45.0}, {"date": "2011-05-23", "close": 3445.189036971, "volume": 51.0}, {"date": "2011-05-24", "close": 3445.189036971, "volume": 44.0}, {"date": "2011-05-25", "close": 3340.789369184, "volume": 84.0}, {"date": "2011-05-26", "close": 3236.389701397, "volume": 27.0}, {"date": "2011-05-27", "close": 3445.189036971, "volume": 301.0}, {"date": "2011-05-30", "close": 3445.189036971, "volume": 37.0}, {"date": "2011-05-31", "close": 3236.389701397, "volume": 148.0}, {"date": "2011-06-01", "close": 3236.389701397, "volume": 44.0}, {"date": "2011-06-02", "close": 3131.99003361, "volume": 96.0}, {"date": "2011-06-03", "close": 3236.389701397, "volume": 47.0}, {"date": "2011-06-06", "close": 3131.99003361, "volume": 195.0}, {"date": "2011-06-07", "close": 3027.590365823, "volume": 136.0}, {"date": "2011-06-08", "close": 2923.190698036, "volume": 51.0}, {"date": "2011-06-09", "close": 2923.190698036, "volume": 81.0}, {"date": "2011-06-10", "close": 2923.190698036, "volume": 40.0}, {"date": "2011-06-14", "close": 2818.791030249, "volume": 36.0}, {"date": "2011-06-15", "close": 2923.190698036, "volume": 38.0}, {"date": "2011-06-16", "close": 2818.791030249, "volume": 66.0}, {"date": "2011-06-17", "close": 2818.791030249, "volume": 22.0}, {"date": "2011-06-20", "close": 2609.991694675, "volume": 78.0}, {"date": "2011-06-21", "close": 2505.592026888, "volume": 123.0}, {"date": "2011-06-22", "close": 2609.991694675, "volume": 95.0}, {"date": "2011-06-23", "close": 2401.192359101, "volume": 59.0}, {"date": "2011-06-24", "close": 2505.592026888, "volume": 91.0}, {"date": "2011-06-27", "close": 2609.991694675, "volume": 175.0}, {"date": "2011-06-28", "close": 2714.391362462, "volume": 77.0}, {"date": "2011-06-29", "close": 2818.791030249, "volume": 58.0}, {"date": "2011-06-30", "close": 2714.391362462, "volume": 96.0}, {"date": "2011-07-01", "close": 2714.391362462, "volume": 29.0}, {"date": "2011-07-04", "close": 2923.190698036, "volume": 103.0}, {"date": "2011-07-05", "close": 3236.389701397, "volume": 221.0}, {"date": "2011-07-06", "close": 3027.590365823, "volume": 54.0}, {"date": "2011-07-07", "close": 3027.590365823, "volume": 20.0}, {"date": "2011-07-08", "close": 3236.389701397, "volume": 147.0}, {"date": "2011-07-11", "close": 3131.99003361, "volume": 66.0}, {"date": "2011-07-12", "close": 3131.99003361, "volume": 64.0}, {"date": "2011-07-13", "close": 3549.588704758, "volume": 205.0}, {"date": "2011-07-14", "close": 3340.789369184, "volume": 129.0}, {"date": "2011-07-15", "close": 3027.590365823, "volume": 162.0}, {"date": "2011-07-18", "close": 3131.99003361, "volume": 115.0}, {"date": "2011-07-19", "close": 3236.389701397, "volume": 137.0}, {"date": "2011-07-20", "close": 3340.789369184, "volume": 66.0}, {"date": "2011-07-21", "close": 3445.189036971, "volume": 439.0}, {"date": "2011-07-22", "close": 3549.588704758, "volume": 111.0}, {"date": "2011-07-25", "close": 3549.588704758, "volume": 83.0}, {"date": "2011-07-26", "close": 3445.189036971, "volume": 75.0}, {"date": "2011-07-27", "close": 3340.789369184, "volume": 32.0}, {"date": "2011-07-28", "close": 3131.99003361, "volume": 123.0}, {"date": "2011-07-29", "close": 3131.99003361, "volume": 113.0}, {"date": "2011-08-01", "close": 3236.389701397, "volume": 82.0}, {"date": "2011-08-02", "close": 3027.590365823, "volume": 62.0}, {"date": "2011-08-03", "close": 3131.99003361, "volume": 48.0}, {"date": "2011-08-04", "close": 3758.388040332, "volume": 2152.0}, {"date": "2011-08-05", "close": 3445.189036971, "volume": 948.0}, {"date": "2011-08-08", "close": 3340.789369184, "volume": 374.0}, {"date": "2011-08-09", "close": 3549.588704758, "volume": 597.0}, {"date": "2011-08-10", "close": 3549.588704758, "volume": 227.0}, {"date": "2011-08-11", "close": 3653.988372545, "volume": 258.0}, {"date": "2011-08-12", "close": 3653.988372545, "volume": 129.0}, {"date": "2011-08-15", "close": 3549.588704758, "volume": 235.0}, {"date": "2011-08-16", "close": 3653.988372545, "volume": 130.0}, {"date": "2011-08-17", "close": 3758.388040332, "volume": 85.0}, {"date": "2011-08-18", "close": 3758.388040332, "volume": 394.0}, {"date": "2011-08-19", "close": 3653.988372545, "volume": 103.0}, {"date": "2011-08-22", "close": 3549.588704758, "volume": 89.0}, {"date": "2011-08-23", "close": 3862.787708119, "volume": 216.0}, {"date": "2011-08-24", "close": 3758.388040332, "volume": 271.0}, {"date": "2011-08-25", "close": 3758.388040332, "volume": 79.0}, {"date": "2011-08-26", "close": 3862.787708119, "volume": 45.0}, {"date": "2011-08-29", "close": 3862.787708119, "volume": 72.0}, {"date": "2011-08-30", "close": 3967.187375906, "volume": 378.0}, {"date": "2011-08-31", "close": 4384.786047054, "volume": 541.0}, {"date": "2011-09-01", "close": 4384.786047054, "volume": 304.0}, {"date": "2011-09-02", "close": 4280.386379267, "volume": 140.0}, {"date": "2011-09-05", "close": 4593.585382628, "volume": 140.0}, {"date": "2011-09-06", "close": 4802.384718202, "volume": 459.0}, {"date": "2011-09-07", "close": 5219.98338935, "volume": 1020.0}, {"date": "2011-09-08", "close": 5741.981728285, "volume": 860.0}, {"date": "2011-09-09", "close": 5637.582060498, "volume": 416.0}, {"date": "2011-09-12", "close": 5428.782724924, "volume": 281.0}, {"date": "2011-09-13", "close": 5428.782724924, "volume": 205.0}, {"date": "2011-09-14", "close": 5428.782724924, "volume": 707.0}, {"date": "2011-09-15", "close": 5428.782724924, "volume": 269.0}, {"date": "2011-09-16", "close": 5533.182392711, "volume": 184.0}, {"date": "2011-09-19", "close": 5428.782724924, "volume": 129.0}, {"date": "2011-09-20", "close": 5428.782724924, "volume": 66.0}, {"date": "2011-09-21", "close": 5115.583721563, "volume": 301.0}, {"date": "2011-09-22", "close": 4802.384718202, "volume": 389.0}, {"date": "2011-09-23", "close": 4697.985050415, "volume": 363.0}, {"date": "2011-09-26", "close": 5115.583721563, "volume": 272.0}, {"date": "2011-09-27", "close": 5115.583721563, "volume": 499.0}, {"date": "2011-09-28", "close": 4906.784385989, "volume": 113.0}, {"date": "2011-09-29", "close": 4802.384718202, "volume": 186.0}, {"date": "2011-09-30", "close": 4802.384718202, "volume": 132.0}, {"date": "2011-10-03", "close": 4593.585382628, "volume": 84.0}, {"date": "2011-10-04", "close": 4489.185714841, "volume": 101.0}, {"date": "2011-10-05", "close": 4489.185714841, "volume": 188.0}, {"date": "2011-10-06", "close": 4802.384718202, "volume": 163.0}, {"date": "2011-10-07", "close": 5011.184053776, "volume": 119.0}, {"date": "2011-10-10", "close": 4906.784385989, "volume": 133.0}, {"date": "2011-10-11", "close": 4906.784385989, "volume": 90.0}, {"date": "2011-10-12", "close": 4906.784385989, "volume": 62.0}, {"date": "2011-10-13", "close": 5219.98338935, "volume": 356.0}, {"date": "2011-10-14", "close": 5219.98338935, "volume": 313.0}, {"date": "2011-10-17", "close": 5637.582060498, "volume": 444.0}, {"date": "2011-10-18", "close": 5324.383057137, "volume": 224.0}, {"date": "2011-10-19", "close": 5428.782724924, "volume": 148.0}, {"date": "2011-10-20", "close": 5324.383057137, "volume": 122.0}, {"date": "2011-10-21", "close": 5428.782724924, "volume": 102.0}, {"date": "2011-10-24", "close": 5428.782724924, "volume": 106.0}, {"date": "2011-10-25", "close": 5533.182392711, "volume": 296.0}, {"date": "2011-10-26", "close": 5846.381396072, "volume": 298.0}, {"date": "2011-10-27", "close": 5846.381396072, "volume": 117.0}, {"date": "2011-10-28", "close": 5950.781063859, "volume": 431.0}, {"date": "2011-10-31", "close": 6577.179070581, "volume": 414.0}, {"date": "2011-11-01", "close": 6577.179070581, "volume": 688.0}, {"date": "2011-11-02", "close": 6368.379735007, "volume": 446.0}, {"date": "2011-11-03", "close": 6055.180731646, "volume": 395.0}, {"date": "2011-11-04", "close": 6368.379735007, "volume": 189.0}, {"date": "2011-11-07", "close": 6681.578738368, "volume": 495.0}, {"date": "2011-11-08", "close": 6785.978406155, "volume": 259.0}, {"date": "2011-11-09", "close": 6577.179070581, "volume": 235.0}, {"date": "2011-11-10", "close": 6368.379735007, "volume": 347.0}, {"date": "2011-11-11", "close": 6159.580399433, "volume": 307.0}, {"date": "2011-11-14", "close": 6368.379735007, "volume": 197.0}, {"date": "2011-11-15", "close": 6681.578738368, "volume": 254.0}, {"date": "2011-11-16", "close": 6577.179070581, "volume": 174.0}, {"date": "2011-11-17", "close": 6368.379735007, "volume": 121.0}, {"date": "2011-11-18", "close": 6263.98006722, "volume": 108.0}, {"date": "2011-11-21", "close": 6263.98006722, "volume": 83.0}, {"date": "2011-11-22", "close": 6263.98006722, "volume": 129.0}, {"date": "2011-11-23", "close": 5846.381396072, "volume": 186.0}, {"date": "2011-11-24", "close": 5846.381396072, "volume": 124.0}, {"date": "2011-11-25", "close": 5741.981728285, "volume": 83.0}, {"date": "2011-11-28", "close": 6159.580399433, "volume": 124.0}, {"date": "2011-11-29", "close": 6055.180731646, "volume": 82.0}, {"date": "2011-11-30", "close": 5950.781063859, "volume": 57.0}, {"date": "2011-12-01", "close": 6159.580399433, "volume": 158.0}, {"date": "2011-12-02", "close": 5950.781063859, "volume": 86.0}, {"date": "2011-12-05", "close": 5950.781063859, "volume": 48.0}, {"date": "2011-12-06", "close": 5846.381396072, "volume": 50.0}, {"date": "2011-12-07", "close": 5846.381396072, "volume": 62.0}, {"date": "2011-12-08", "close": 5846.381396072, "volume": 43.0}, {"date": "2011-12-09", "close": 5533.182392711, "volume": 161.0}, {"date": "2011-12-12", "close": 5533.182392711, "volume": 69.0}, {"date": "2011-12-13", "close": 5324.383057137, "volume": 129.0}, {"date": "2011-12-14", "close": 5637.582060498, "volume": 250.0}, {"date": "2011-12-15", "close": 4906.784385989, "volume": 299.0}, {"date": "2011-12-16", "close": 4802.384718202, "volume": 76.0}, {"date": "2011-12-19", "close": 4384.786047054, "volume": 248.0}, {"date": "2011-12-20", "close": 4593.585382628, "volume": 104.0}, {"date": "2011-12-21", "close": 4906.784385989, "volume": 38.0}, {"date": "2011-12-22", "close": 4802.384718202, "volume": 46.0}, {"date": "2011-12-23", "close": 4593.585382628, "volume": 72.0}, {"date": "2011-12-28", "close": 4697.985050415, "volume": 18.0}, {"date": "2011-12-29", "close": 4697.985050415, "volume": 9.0}, {"date": "2011-12-30", "close": 4697.985050415, "volume": 26.0}, {"date": "2012-01-03", "close": 5011.184053776, "volume": 77.0}, {"date": "2012-01-04", "close": 5219.98338935, "volume": 125.0}, {"date": "2012-01-05", "close": 5011.184053776, "volume": 30.0}, {"date": "2012-01-06", "close": 5011.184053776, "volume": 123.0}, {"date": "2012-01-09", "close": 4802.384718202, "volume": 78.0}, {"date": "2012-01-10", "close": 4697.985050415, "volume": 47.0}, {"date": "2012-01-11", "close": 4802.384718202, "volume": 54.0}, {"date": "2012-01-12", "close": 4802.384718202, "volume": 28.0}, {"date": "2012-01-13", "close": 4802.384718202, "volume": 199.0}, {"date": "2012-01-16", "close": 4802.384718202, "volume": 44.0}, {"date": "2012-01-17", "close": 4697.985050415, "volume": 61.0}, {"date": "2012-01-18", "close": 4802.384718202, "volume": 26.0}, {"date": "2012-01-19", "close": 4802.384718202, "volume": 73.0}, {"date": "2012-01-20", "close": 4802.384718202, "volume": 27.0}, {"date": "2012-01-23", "close": 5428.782724924, "volume": 273.0}, {"date": "2012-01-24", "close": 5428.782724924, "volume": 260.0}, {"date": "2012-01-25", "close": 5219.98338935, "volume": 177.0}, {"date": "2012-01-27", "close": 5115.583721563, "volume": 59.0}, {"date": "2012-01-30", "close": 5115.583721563, "volume": 68.0}, {"date": "2012-01-31", "close": 5428.782724924, "volume": 153.0}, {"date": "2012-02-01", "close": 5219.98338935, "volume": 71.0}, {"date": "2012-02-02", "close": 5115.583721563, "volume": 57.0}, {"date": "2012-02-03", "close": 5115.583721563, "volume": 56.0}, {"date": "2012-02-06", "close": 4906.784385989, "volume": 198.0}, {"date": "2012-02-07", "close": 5011.184053776, "volume": 38.0}, {"date": "2012-02-08", "close": 4802.384718202, "volume": 200.0}, {"date": "2012-02-09", "close": 4697.985050415, "volume": 50.0}, {"date": "2012-02-10", "close": 4697.985050415, "volume": 26.0}, {"date": "2012-02-13", "close": 4802.384718202, "volume": 58.0}, {"date": "2012-02-14", "close": 4697.985050415, "volume": 54.0}, {"date": "2012-02-15", "close": 4697.985050415, "volume": 53.0}, {"date": "2012-02-16", "close": 4697.985050415, "volume": 36.0}, {"date": "2012-02-17", "close": 4802.384718202, "volume": 42.0}, {"date": "2012-02-20", "close": 4906.784385989, "volume": 81.0}, {"date": "2012-02-21", "close": 4802.384718202, "volume": 42.0}, {"date": "2012-02-22", "close": 4802.384718202, "volume": 15.0}, {"date": "2012-02-23", "close": 5219.98338935, "volume": 244.0}, {"date": "2012-02-24", "close": 5219.98338935, "volume": 194.0}, {"date": "2012-02-27", "close": 5533.182392711, "volume": 312.0}, {"date": "2012-02-28", "close": 5011.184053776, "volume": 628.0}, {"date": "2012-02-29", "close": 5011.184053776, "volume": 134.0}, {"date": "2012-03-01", "close": 4906.784385989, "volume": 96.0}, {"date": "2012-03-02", "close": 4906.784385989, "volume": 57.0}, {"date": "2012-03-05", "close": 5011.184053776, "volume": 77.0}, {"date": "2012-03-06", "close": 5115.583721563, "volume": 95.0}, {"date": "2012-03-07", "close": 5115.583721563, "volume": 97.0}, {"date": "2012-03-08", "close": 5324.383057137, "volume": 246.0}, {"date": "2012-03-09", "close": 5428.782724924, "volume": 160.0}, {"date": "2012-03-12", "close": 5324.383057137, "volume": 118.0}, {"date": "2012-03-13", "close": 5219.98338935, "volume": 59.0}, {"date": "2012-03-14", "close": 5324.383057137, "volume": 124.0}, {"date": "2012-03-15", "close": 5219.98338935, "volume": 65.0}, {"date": "2012-03-16", "close": 5324.383057137, "volume": 130.0}, {"date": "2012-03-19", "close": 5219.98338935, "volume": 28.0}, {"date": "2012-03-20", "close": 5011.184053776, "volume": 52.0}, {"date": "2012-03-21", "close": 5846.381396072, "volume": 399.0}, {"date": "2012-03-22", "close": 5324.383057137, "volume": 308.0}, {"date": "2012-03-23", "close": 5011.184053776, "volume": 592.0}, {"date": "2012-03-26", "close": 5011.184053776, "volume": 123.0}, {"date": "2012-03-27", "close": 5115.583721563, "volume": 169.0}, {"date": "2012-03-28", "close": 5219.98338935, "volume": 541.0}, {"date": "2012-03-29", "close": 5219.98338935, "volume": 107.0}, {"date": "2012-03-30", "close": 5428.782724924, "volume": 310.0}, {"date": "2012-04-02", "close": 5533.182392711, "volume": 153.0}, {"date": "2012-04-05", "close": 5219.98338935, "volume": 277.0}, {"date": "2012-04-10", "close": 5115.583721563, "volume": 74.0}, {"date": "2012-04-11", "close": 5011.184053776, "volume": 132.0}, {"date": "2012-04-12", "close": 4802.384718202, "volume": 209.0}, {"date": "2012-04-13", "close": 4802.384718202, "volume": 230.0}, {"date": "2012-04-16", "close": 4802.384718202, "volume": 118.0}, {"date": "2012-04-17", "close": 5011.184053776, "volume": 347.0}, {"date": "2012-04-18", "close": 4906.784385989, "volume": 203.0}, {"date": "2012-04-19", "close": 4906.784385989, "volume": 126.0}, {"date": "2012-04-20", "close": 4802.384718202, "volume": 119.0}, {"date": "2012-04-23", "close": 4697.985050415, "volume": 93.0}, {"date": "2012-04-24", "close": 4697.985050415, "volume": 136.0}, {"date": "2012-04-26", "close": 4697.985050415, "volume": 52.0}, {"date": "2012-04-27", "close": 4906.784385989, "volume": 64.0}, {"date": "2012-04-30", "close": 4802.384718202, "volume": 61.0}, {"date": "2012-05-01", "close": 4593.585382628, "volume": 70.0}, {"date": "2012-05-02", "close": 4697.985050415, "volume": 34.0}, {"date": "2012-05-03", "close": 4593.585382628, "volume": 56.0}, {"date": "2012-05-04", "close": 4384.786047054, "volume": 115.0}, {"date": "2012-05-07", "close": 4071.587043693, "volume": 138.0}, {"date": "2012-05-08", "close": 4175.98671148, "volume": 128.0}, {"date": "2012-05-09", "close": 4071.587043693, "volume": 50.0}, {"date": "2012-05-10", "close": 3967.187375906, "volume": 78.0}, {"date": "2012-05-11", "close": 4280.386379267, "volume": 82.0}, {"date": "2012-05-14", "close": 4175.98671148, "volume": 23.0}, {"date": "2012-05-15", "close": 3967.187375906, "volume": 49.0}, {"date": "2012-05-16", "close": 3653.988372545, "volume": 139.0}, {"date": "2012-05-17", "close": 3758.388040332, "volume": 29.0}, {"date": "2012-05-18", "close": 3862.787708119, "volume": 80.0}, {"date": "2012-05-21", "close": 3967.187375906, "volume": 26.0}, {"date": "2012-05-22", "close": 4175.98671148, "volume": 30.0}, {"date": "2012-05-23", "close": 3967.187375906, "volume": 15.0}, {"date": "2012-05-24", "close": 3967.187375906, "volume": 17.0}, {"date": "2012-05-25", "close": 4175.98671148, "volume": 64.0}, {"date": "2012-05-28", "close": 4175.98671148, "volume": 22.0}, {"date": "2012-05-29", "close": 4071.587043693, "volume": 60.0}, {"date": "2012-05-30", "close": 3967.187375906, "volume": 30.0}, {"date": "2012-05-31", "close": 3862.787708119, "volume": 63.0}, {"date": "2012-06-01", "close": 3758.388040332, "volume": 23.0}, {"date": "2012-06-04", "close": 3236.389701397, "volume": 236.0}, {"date": "2012-06-05", "close": 3549.588704758, "volume": 198.0}, {"date": "2012-06-06", "close": 3549.588704758, "volume": 45.0}, {"date": "2012-06-07", "close": 3862.787708119, "volume": 66.0}, {"date": "2012-06-08", "close": 3758.388040332, "volume": 52.0}, {"date": "2012-06-12", "close": 3653.988372545, "volume": 63.0}, {"date": "2012-06-13", "close": 3549.588704758, "volume": 35.0}, {"date": "2012-06-14", "close": 3653.988372545, "volume": 48.0}, {"date": "2012-06-15", "close": 3340.789369184, "volume": 120.0}, {"date": "2012-06-18", "close": 3445.189036971, "volume": 35.0}, {"date": "2012-06-19", "close": 3445.189036971, "volume": 44.0}, {"date": "2012-06-20", "close": 3340.789369184, "volume": 58.0}, {"date": "2012-06-21", "close": 3236.389701397, "volume": 43.0}, {"date": "2012-06-22", "close": 3131.99003361, "volume": 79.0}, {"date": "2012-06-25", "close": 3027.590365823, "volume": 81.0}, {"date": "2012-06-26", "close": 2818.791030249, "volume": 116.0}, {"date": "2012-06-27", "close": 3131.99003361, "volume": 77.0}, {"date": "2012-06-28", "close": 3027.590365823, "volume": 39.0}, {"date": "2012-06-29", "close": 3027.590365823, "volume": 32.0}, {"date": "2012-07-02", "close": 3131.99003361, "volume": 53.0}, {"date": "2012-07-03", "close": 3027.590365823, "volume": 50.0}, {"date": "2012-07-04", "close": 3131.99003361, "volume": 33.0}, {"date": "2012-07-05", "close": 3131.99003361, "volume": 14.0}, {"date": "2012-07-06", "close": 3340.789369184, "volume": 119.0}, {"date": "2012-07-09", "close": 3340.789369184, "volume": 30.0}, {"date": "2012-07-10", "close": 3236.389701397, "volume": 31.0}, {"date": "2012-07-11", "close": 3549.588704758, "volume": 263.0}, {"date": "2012-07-12", "close": 3445.189036971, "volume": 93.0}, {"date": "2012-07-13", "close": 3549.588704758, "volume": 58.0}, {"date": "2012-07-16", "close": 3445.189036971, "volume": 25.0}, {"date": "2012-07-17", "close": 3340.789369184, "volume": 53.0}, {"date": "2012-07-18", "close": 3236.389701397, "volume": 35.0}, {"date": "2012-07-19", "close": 3340.789369184, "volume": 17.0}, {"date": "2012-07-20", "close": 3445.189036971, "volume": 88.0}, {"date": "2012-07-23", "close": 3236.389701397, "volume": 32.0}, {"date": "2012-07-24", "close": 3340.789369184, "volume": 23.0}, {"date": "2012-07-25", "close": 3236.389701397, "volume": 29.0}, {"date": "2012-07-26", "close": 3131.99003361, "volume": 23.0}, {"date": "2012-07-27", "close": 3236.389701397, "volume": 29.0}, {"date": "2012-07-30", "close": 3236.389701397, "volume": 18.0}, {"date": "2012-07-31", "close": 2923.190698036, "volume": 174.0}, {"date": "2012-08-01", "close": 2818.791030249, "volume": 128.0}, {"date": "2012-08-02", "close": 2923.190698036, "volume": 14.0}, {"date": "2012-08-03", "close": 2923.190698036, "volume": 22.0}, {"date": "2012-08-06", "close": 2818.791030249, "volume": 110.0}, {"date": "2012-08-07", "close": 2609.991694675, "volume": 54.0}, {"date": "2012-08-08", "close": 2609.991694675, "volume": 37.0}, {"date": "2012-08-09", "close": 2714.391362462, "volume": 113.0}, {"date": "2012-08-10", "close": 2923.190698036, "volume": 44.0}, {"date": "2012-08-13", "close": 2818.791030249, "volume": 28.0}, {"date": "2012-08-14", "close": 2818.791030249, "volume": 34.0}, {"date": "2012-08-15", "close": 2818.791030249, "volume": 33.0}, {"date": "2012-08-16", "close": 2818.791030249, "volume": 13.0}, {"date": "2012-08-17", "close": 2818.791030249, "volume": 48.0}, {"date": "2012-08-20", "close": 2714.391362462, "volume": 29.0}, {"date": "2012-08-21", "close": 2714.391362462, "volume": 22.0}, {"date": "2012-08-22", "close": 2818.791030249, "volume": 71.0}, {"date": "2012-08-23", "close": 2923.190698036, "volume": 120.0}, {"date": "2012-08-24", "close": 3131.99003361, "volume": 41.0}, {"date": "2012-08-27", "close": 3131.99003361, "volume": 60.0}, {"date": "2012-08-28", "close": 3027.590365823, "volume": 35.0}, {"date": "2012-08-29", "close": 3131.99003361, "volume": 19.0}, {"date": "2012-08-30", "close": 2818.791030249, "volume": 35.0}, {"date": "2012-08-31", "close": 2923.190698036, "volume": 19.0}, {"date": "2012-09-03", "close": 2923.190698036, "volume": 8.0}, {"date": "2012-09-04", "close": 2818.791030249, "volume": 4.0}, {"date": "2012-09-05", "close": 2714.391362462, "volume": 4.0}, {"date": "2012-09-06", "close": 2818.791030249, "volume": 19.0}, {"date": "2012-09-07", "close": 2818.791030249, "volume": 9.0}, {"date": "2012-09-10", "close": 3131.99003361, "volume": 39.0}, {"date": "2012-09-11", "close": 3027.590365823, "volume": 23.0}, {"date": "2012-09-12", "close": 2923.190698036, "volume": 22.0}, {"date": "2012-09-13", "close": 3131.99003361, "volume": 110.0}, {"date": "2012-09-14", "close": 3340.789369184, "volume": 105.0}, {"date": "2012-09-17", "close": 3445.189036971, "volume": 92.0}, {"date": "2012-09-18", "close": 3236.389701397, "volume": 79.0}, {"date": "2012-09-19", "close": 3653.988372545, "volume": 124.0}, {"date": "2012-09-20", "close": 3862.787708119, "volume": 69.0}, {"date": "2012-09-21", "close": 3758.388040332, "volume": 115.0}, {"date": "2012-09-24", "close": 3653.988372545, "volume": 72.0}, {"date": "2012-09-25", "close": 3653.988372545, "volume": 33.0}, {"date": "2012-09-26", "close": 3549.588704758, "volume": 59.0}, {"date": "2012-09-27", "close": 3445.189036971, "volume": 45.0}, {"date": "2012-09-28", "close": 3340.789369184, "volume": 23.0}, {"date": "2012-10-01", "close": 3340.789369184, "volume": 29.0}, {"date": "2012-10-02", "close": 3549.588704758, "volume": 46.0}, {"date": "2012-10-03", "close": 3445.189036971, "volume": 43.0}, {"date": "2012-10-04", "close": 3340.789369184, "volume": 74.0}, {"date": "2012-10-05", "close": 3340.789369184, "volume": 19.0}, {"date": "2012-10-08", "close": 3549.588704758, "volume": 82.0}, {"date": "2012-10-09", "close": 3653.988372545, "volume": 113.0}, {"date": "2012-10-10", "close": 4071.587043693, "volume": 439.0}, {"date": "2012-10-11", "close": 4280.386379267, "volume": 399.0}, {"date": "2012-10-12", "close": 4384.786047054, "volume": 104.0}, {"date": "2012-10-15", "close": 4071.587043693, "volume": 77.0}, {"date": "2012-10-16", "close": 4384.786047054, "volume": 79.0}, {"date": "2012-10-17", "close": 4280.386379267, "volume": 78.0}, {"date": "2012-10-18", "close": 4384.786047054, "volume": 37.0}, {"date": "2012-10-19", "close": 4175.98671148, "volume": 67.0}, {"date": "2012-10-22", "close": 4071.587043693, "volume": 14.0}, {"date": "2012-10-23", "close": 4175.98671148, "volume": 22.0}, {"date": "2012-10-24", "close": 3967.187375906, "volume": 67.0}, {"date": "2012-10-25", "close": 3862.787708119, "volume": 29.0}, {"date": "2012-10-26", "close": 3967.187375906, "volume": 40.0}, {"date": "2012-10-29", "close": 4175.98671148, "volume": 37.0}, {"date": "2012-10-30", "close": 4280.386379267, "volume": 80.0}, {"date": "2012-10-31", "close": 4175.98671148, "volume": 36.0}, {"date": "2012-11-01", "close": 3967.187375906, "volume": 81.0}, {"date": "2012-11-02", "close": 3967.187375906, "volume": 20.0}, {"date": "2012-11-05", "close": 3862.787708119, "volume": 46.0}, {"date": "2012-11-06", "close": 3862.787708119, "volume": 68.0}, {"date": "2012-11-07", "close": 3758.388040332, "volume": 27.0}, {"date": "2012-11-08", "close": 3653.988372545, "volume": 20.0}, {"date": "2012-11-09", "close": 3653.988372545, "volume": 22.0}, {"date": "2012-11-12", "close": 3549.588704758, "volume": 23.0}, {"date": "2012-11-13", "close": 3445.189036971, "volume": 15.0}, {"date": "2012-11-14", "close": 3549.588704758, "volume": 51.0}, {"date": "2012-11-15", "close": 3445.189036971, "volume": 42.0}, {"date": "2012-11-16", "close": 3131.99003361, "volume": 63.0}, {"date": "2012-11-19", "close": 3340.789369184, "volume": 22.0}, {"date": "2012-11-20", "close": 3653.988372545, "volume": 51.0}, {"date": "2012-11-21", "close": 3549.588704758, "volume": 37.0}, {"date": "2012-11-22", "close": 3549.588704758, "volume": 67.0}, {"date": "2012-11-23", "close": 3445.189036971, "volume": 14.0}, {"date": "2012-11-26", "close": 3445.189036971, "volume": 49.0}, {"date": "2012-11-27", "close": 3445.189036971, "volume": 31.0}, {"date": "2012-11-28", "close": 3445.189036971, "volume": 23.0}, {"date": "2012-11-29", "close": 3340.789369184, "volume": 7.0}, {"date": "2012-11-30", "close": 3549.588704758, "volume": 34.0}, {"date": "2012-12-03", "close": 3340.789369184, "volume": 10.0}, {"date": "2012-12-04", "close": 3236.389701397, "volume": 22.0}, {"date": "2012-12-05", "close": 3340.789369184, "volume": 6.0}, {"date": "2012-12-06", "close": 3445.189036971, "volume": 20.0}, {"date": "2012-12-07", "close": 3445.189036971, "volume": 14.0}, {"date": "2012-12-10", "close": 3340.789369184, "volume": 14.0}, {"date": "2012-12-11", "close": 3549.588704758, "volume": 10.0}, {"date": "2012-12-12", "close": 3758.388040332, "volume": 115.0}, {"date": "2012-12-13", "close": 3549.588704758, "volume": 27.0}, {"date": "2012-12-14", "close": 3549.588704758, "volume": 15.0}, {"date": "2012-12-17", "close": 3653.988372545, "volume": 39.0}, {"date": "2012-12-18", "close": 3549.588704758, "volume": 48.0}, {"date": "2012-12-19", "close": 3236.389701397, "volume": 26.0}, {"date": "2012-12-20", "close": 3445.189036971, "volume": 17.0}, {"date": "2012-12-21", "close": 3445.189036971, "volume": 14.0}, {"date": "2012-12-24", "close": 3340.789369184, "volume": 3.0}, {"date": "2012-12-27", "close": 3340.789369184, "volume": 4.0}, {"date": "2012-12-28", "close": 3340.789369184, "volume": 13.0}, {"date": "2012-12-31", "close": 3340.789369184, "volume": 17.0}, {"date": "2013-01-02", "close": 3340.789369184, "volume": 7.0}, {"date": "2013-01-03", "close": 3445.189036971, "volume": 89.0}, {"date": "2013-01-04", "close": 3445.189036971, "volume": 24.0}, {"date": "2013-01-07", "close": 3445.189036971, "volume": 11.0}, {"date": "2013-01-08", "close": 3340.789369184, "volume": 4.0}, {"date": "2013-01-09", "close": 3340.789369184, "volume": 35.0}, {"date": "2013-01-10", "close": 3236.389701397, "volume": 8.0}, {"date": "2013-01-11", "close": 3340.789369184, "volume": 33.0}, {"date": "2013-01-14", "close": 3236.389701397, "volume": 5.0}, {"date": "2013-01-15", "close": 3131.99003361, "volume": 27.0}, {"date": "2013-01-16", "close": 3131.99003361, "volume": 0.0}, {"date": "2013-01-17", "close": 3236.389701397, "volume": 11.0}, {"date": "2013-01-18", "close": 3131.99003361, "volume": 11.0}, {"date": "2013-01-21", "close": 3131.99003361, "volume": 21.0}, {"date": "2013-01-22", "close": 3131.99003361, "volume": 11.0}, {"date": "2013-01-23", "close": 3131.99003361, "volume": 40.0}, {"date": "2013-01-24", "close": 3131.99003361, "volume": 32.0}, {"date": "2013-01-25", "close": 3027.590365823, "volume": 13.0}, {"date": "2013-01-29", "close": 3131.99003361, "volume": 10.0}, {"date": "2013-01-30", "close": 2923.190698036, "volume": 9.0}, {"date": "2013-01-31", "close": 2923.190698036, "volume": 14.0}, {"date": "2013-02-01", "close": 2923.190698036, "volume": 44.0}, {"date": "2013-02-04", "close": 2923.190698036, "volume": 41.0}, {"date": "2013-02-05", "close": 2923.190698036, "volume": 16.0}, {"date": "2013-02-06", "close": 2923.190698036, "volume": 21.0}, {"date": "2013-02-07", "close": 3027.590365823, "volume": 34.0}, {"date": "2013-02-08", "close": 2818.791030249, "volume": 25.0}, {"date": "2013-02-11", "close": 3131.99003361, "volume": 96.0}, {"date": "2013-02-12", "close": 3027.590365823, "volume": 21.0}, {"date": "2013-02-13", "close": 3131.99003361, "volume": 20.0}, {"date": "2013-02-14", "close": 3027.590365823, "volume": 41.0}, {"date": "2013-02-15", "close": 2923.190698036, "volume": 43.0}, {"date": "2013-02-18", "close": 3027.590365823, "volume": 24.0}, {"date": "2013-02-19", "close": 2923.190698036, "volume": 18.0}, {"date": "2013-02-20", "close": 2818.791030249, "volume": 31.0}, {"date": "2013-02-21", "close": 2923.190698036, "volume": 9.0}, {"date": "2013-02-22", "close": 3027.590365823, "volume": 31.0}, {"date": "2013-02-25", "close": 2818.791030249, "volume": 13.0}, {"date": "2013-02-26", "close": 2923.190698036, "volume": 2.0}, {"date": "2013-02-27", "close": 2818.791030249, "volume": 44.0}, {"date": "2013-02-28", "close": 2714.391362462, "volume": 8.0}, {"date": "2013-03-01", "close": 2818.791030249, "volume": 20.0}, {"date": "2013-03-04", "close": 2818.791030249, "volume": 11.0}, {"date": "2013-03-05", "close": 2818.791030249, "volume": 8.0}, {"date": "2013-03-06", "close": 2923.190698036, "volume": 5.0}, {"date": "2013-03-07", "close": 2818.791030249, "volume": 8.0}, {"date": "2013-03-08", "close": 2818.791030249, "volume": 10.0}, {"date": "2013-03-11", "close": 2923.190698036, "volume": 12.0}, {"date": "2013-03-12", "close": 2923.190698036, "volume": 13.0}, {"date": "2013-03-13", "close": 2818.791030249, "volume": 11.0}, {"date": "2013-03-14", "close": 2818.791030249, "volume": 15.0}, {"date": "2013-03-15", "close": 2714.391362462, "volume": 29.0}, {"date": "2013-03-18", "close": 2714.391362462, "volume": 30.0}, {"date": "2013-03-19", "close": 2714.391362462, "volume": 18.0}, {"date": "2013-03-20", "close": 2609.991694675, "volume": 42.0}, {"date": "2013-03-21", "close": 2714.391362462, "volume": 51.0}, {"date": "2013-03-26", "close": 2818.791030249, "volume": 255.0}, {"date": "2013-03-27", "close": 2923.190698036, "volume": 99.0}, {"date": "2013-03-28", "close": 3027.590365823, "volume": 36.0}, {"date": "2013-04-02", "close": 3027.590365823, "volume": 23.0}, {"date": "2013-04-03", "close": 2923.190698036, "volume": 26.0}, {"date": "2013-04-04", "close": 3027.590365823, "volume": 5.0}, {"date": "2013-04-05", "close": 3027.590365823, "volume": 31.0}, {"date": "2013-04-08", "close": 3027.590365823, "volume": 11.0}, {"date": "2013-04-09", "close": 2923.190698036, "volume": 14.0}, {"date": "2013-04-10", "close": 2923.190698036, "volume": 11.0}, {"date": "2013-04-11", "close": 3027.590365823, "volume": 5.0}, {"date": "2013-04-12", "close": 2923.190698036, "volume": 43.0}, {"date": "2013-04-15", "close": 2818.791030249, "volume": 25.0}, {"date": "2013-04-16", "close": 2923.190698036, "volume": 28.0}, {"date": "2013-04-17", "close": 2818.791030249, "volume": 28.0}, {"date": "2013-04-18", "close": 2818.791030249, "volume": 12.0}, {"date": "2013-04-19", "close": 2818.791030249, "volume": 38.0}, {"date": "2013-04-22", "close": 2714.391362462, "volume": 29.0}, {"date": "2013-04-23", "close": 2714.391362462, "volume": 4.0}, {"date": "2013-04-24", "close": 2818.791030249, "volume": 19.0}, {"date": "2013-04-26", "close": 2714.391362462, "volume": 5.0}, {"date": "2013-04-29", "close": 2714.391362462, "volume": 8.0}, {"date": "2013-04-30", "close": 2714.391362462, "volume": 22.0}, {"date": "2013-05-01", "close": 2818.791030249, "volume": 17.0}, {"date": "2013-05-02", "close": 2818.791030249, "volume": 8.0}, {"date": "2013-05-03", "close": 2818.791030249, "volume": 8.0}, {"date": "2013-05-06", "close": 2923.190698036, "volume": 44.0}, {"date": "2013-05-07", "close": 3027.590365823, "volume": 15.0}, {"date": "2013-05-08", "close": 3131.99003361, "volume": 20.0}, {"date": "2013-05-09", "close": 3027.590365823, "volume": 14.0}, {"date": "2013-05-10", "close": 3027.590365823, "volume": 30.0}, {"date": "2013-05-13", "close": 3027.590365823, "volume": 19.0}, {"date": "2013-05-14", "close": 3131.99003361, "volume": 10.0}, {"date": "2013-05-15", "close": 3131.99003361, "volume": 7.0}, {"date": "2013-05-16", "close": 3027.590365823, "volume": 22.0}, {"date": "2013-05-17", "close": 3027.590365823, "volume": 8.0}, {"date": "2013-05-20", "close": 3027.590365823, "volume": 10.0}, {"date": "2013-05-21", "close": 2818.791030249, "volume": 14.0}, {"date": "2013-05-22", "close": 2818.791030249, "volume": 27.0}, {"date": "2013-05-23", "close": 2818.791030249, "volume": 27.0}, {"date": "2013-05-24", "close": 2818.791030249, "volume": 14.0}, {"date": "2013-05-27", "close": 3027.590365823, "volume": 23.0}, {"date": "2013-05-28", "close": 2923.190698036, "volume": 16.0}, {"date": "2013-05-29", "close": 2923.190698036, "volume": 23.0}, {"date": "2013-05-30", "close": 2923.190698036, "volume": 7.0}, {"date": "2013-05-31", "close": 2818.791030249, "volume": 5.0}, {"date": "2013-06-03", "close": 2818.791030249, "volume": 11.0}, {"date": "2013-06-04", "close": 3027.590365823, "volume": 8.0}, {"date": "2013-06-05", "close": 3027.590365823, "volume": 21.0}, {"date": "2013-06-06", "close": 2818.791030249, "volume": 10.0}, {"date": "2013-06-07", "close": 2818.791030249, "volume": 4.0}, {"date": "2013-06-11", "close": 2818.791030249, "volume": 8.0}, {"date": "2013-06-12", "close": 3027.590365823, "volume": 15.0}, {"date": "2013-06-13", "close": 2818.791030249, "volume": 15.0}, {"date": "2013-06-14", "close": 2818.791030249, "volume": 11.0}, {"date": "2013-06-17", "close": 2818.791030249, "volume": 7.0}, {"date": "2013-06-18", "close": 2923.190698036, "volume": 5.0}, {"date": "2013-06-19", "close": 2818.791030249, "volume": 12.0}, {"date": "2013-06-20", "close": 2609.991694675, "volume": 9.0}, {"date": "2013-06-21", "close": 2609.991694675, "volume": 22.0}, {"date": "2013-06-24", "close": 2714.391362462, "volume": 12.0}, {"date": "2013-06-25", "close": 2505.592026888, "volume": 45.0}, {"date": "2013-06-26", "close": 2505.592026888, "volume": 25.0}, {"date": "2013-06-27", "close": 2401.192359101, "volume": 14.0}, {"date": "2013-06-28", "close": 2296.792691314, "volume": 30.0}, {"date": "2013-07-01", "close": 2296.792691314, "volume": 9.0}, {"date": "2013-07-02", "close": 2401.192359101, "volume": 9.0}, {"date": "2013-07-03", "close": 2296.792691314, "volume": 10.0}, {"date": "2013-07-04", "close": 2401.192359101, "volume": 10.0}, {"date": "2013-07-05", "close": 2714.391362462, "volume": 46.0}, {"date": "2013-07-08", "close": 2818.791030249, "volume": 16.0}, {"date": "2013-07-09", "close": 2609.991694675, "volume": 35.0}, {"date": "2013-07-10", "close": 2714.391362462, "volume": 6.0}, {"date": "2013-07-11", "close": 2609.991694675, "volume": 10.0}, {"date": "2013-07-12", "close": 2609.991694675, "volume": 13.0}, {"date": "2013-07-15", "close": 2505.592026888, "volume": 19.0}, {"date": "2013-07-18", "close": 1670.394684592, "volume": 404.0}, {"date": "2013-07-19", "close": 1670.394684592, "volume": 127.0}, {"date": "2013-07-22", "close": 1670.394684592, "volume": 33.0}, {"date": "2013-07-23", "close": 1565.995016805, "volume": 43.0}, {"date": "2013-07-24", "close": 1670.394684592, "volume": 68.0}, {"date": "2013-07-25", "close": 1774.794352379, "volume": 48.0}, {"date": "2013-07-26", "close": 1774.794352379, "volume": 57.0}, {"date": "2013-07-29", "close": 1879.194020166, "volume": 109.0}, {"date": "2013-07-30", "close": 2192.393023527, "volume": 86.0}, {"date": "2013-07-31", "close": 2087.99335574, "volume": 102.0}, {"date": "2013-08-01", "close": 1670.394684592, "volume": 195.0}, {"date": "2013-08-02", "close": 1670.394684592, "volume": 43.0}, {"date": "2013-08-05", "close": 1670.394684592, "volume": 28.0}, {"date": "2013-08-06", "close": 1565.995016805, "volume": 14.0}, {"date": "2013-08-07", "close": 1565.995016805, "volume": 23.0}, {"date": "2013-08-08", "close": 1565.995016805, "volume": 43.0}, {"date": "2013-08-09", "close": 1565.995016805, "volume": 13.0}, {"date": "2013-08-12", "close": 1565.995016805, "volume": 18.0}, {"date": "2013-08-13", "close": 1565.995016805, "volume": 6.0}, {"date": "2013-08-14", "close": 1670.394684592, "volume": 33.0}, {"date": "2013-08-15", "close": 1565.995016805, "volume": 27.0}, {"date": "2013-08-16", "close": 1670.394684592, "volume": 3.0}, {"date": "2013-08-19", "close": 1670.394684592, "volume": 11.0}, {"date": "2013-08-20", "close": 1565.995016805, "volume": 37.0}, {"date": "2013-08-21", "close": 1461.595349018, "volume": 9.0}, {"date": "2013-08-22", "close": 1565.995016805, "volume": 20.0}, {"date": "2013-08-23", "close": 1461.595349018, "volume": 75.0}, {"date": "2013-08-26", "close": 1461.595349018, "volume": 74.0}, {"date": "2013-08-27", "close": 1461.595349018, "volume": 12.0}, {"date": "2013-08-28", "close": 1461.595349018, "volume": 3.0}, {"date": "2013-08-29", "close": 1461.595349018, "volume": 5.0}, {"date": "2013-08-30", "close": 1565.995016805, "volume": 58.0}, {"date": "2013-09-02", "close": 1670.394684592, "volume": 15.0}, {"date": "2013-09-03", "close": 1565.995016805, "volume": 36.0}, {"date": "2013-09-04", "close": 1565.995016805, "volume": 31.0}, {"date": "2013-09-05", "close": 1461.595349018, "volume": 26.0}, {"date": "2013-09-06", "close": 1461.595349018, "volume": 18.0}, {"date": "2013-09-09", "close": 1461.595349018, "volume": 16.0}, {"date": "2013-09-10", "close": 1357.195681231, "volume": 5.0}, {"date": "2013-09-11", "close": 1357.195681231, "volume": 28.0}, {"date": "2013-09-12", "close": 1357.195681231, "volume": 4.0}, {"date": "2013-09-13", "close": 1461.595349018, "volume": 6.0}, {"date": "2013-09-16", "close": 1357.195681231, "volume": 5.0}, {"date": "2013-09-17", "close": 1357.195681231, "volume": 2.0}, {"date": "2013-09-18", "close": 1357.195681231, "volume": 60.0}, {"date": "2013-09-19", "close": 1252.796013444, "volume": 50.0}, {"date": "2013-09-20", "close": 1461.595349018, "volume": 14.0}, {"date": "2013-09-23", "close": 1461.595349018, "volume": 2.0}, {"date": "2013-09-24", "close": 1357.195681231, "volume": 1.0}, {"date": "2013-09-25", "close": 1252.796013444, "volume": 21.0}, {"date": "2013-09-26", "close": 1252.796013444, "volume": 18.0}, {"date": "2013-09-27", "close": 1252.796013444, "volume": 51.0}, {"date": "2013-09-30", "close": 1252.796013444, "volume": 12.0}, {"date": "2013-10-01", "close": 1357.195681231, "volume": 1.0}, {"date": "2013-10-02", "close": 1357.195681231, "volume": 4.0}, {"date": "2013-10-03", "close": 1461.595349018, "volume": 31.0}, {"date": "2013-10-04", "close": 1461.595349018, "volume": 31.0}, {"date": "2013-10-07", "close": 1461.595349018, "volume": 6.0}, {"date": "2013-10-08", "close": 1357.195681231, "volume": 11.0}, {"date": "2013-10-09", "close": 1357.195681231, "volume": 14.0}, {"date": "2013-10-10", "close": 1252.796013444, "volume": 15.0}, {"date": "2013-10-11", "close": 1252.796013444, "volume": 4.0}, {"date": "2013-10-14", "close": 1252.796013444, "volume": 4.0}, {"date": "2013-10-15", "close": 1252.796013444, "volume": 6.0}, {"date": "2013-10-16", "close": 1252.796013444, "volume": 9.0}, {"date": "2013-10-17", "close": 1252.796013444, "volume": 7.0}, {"date": "2013-10-18", "close": 1461.595349018, "volume": 45.0}, {"date": "2013-10-21", "close": 1461.595349018, "volume": 6.0}, {"date": "2013-10-22", "close": 1357.195681231, "volume": 16.0}, {"date": "2013-10-23", "close": 1252.796013444, "volume": 3.0}, {"date": "2013-10-24", "close": 1252.796013444, "volume": 9.0}, {"date": "2013-10-25", "close": 1357.195681231, "volume": 2.0}, {"date": "2013-10-28", "close": 1357.195681231, "volume": 45.0}, {"date": "2013-10-29", "close": 1252.796013444, "volume": 38.0}, {"date": "2013-10-30", "close": 1357.195681231, "volume": 5.0}, {"date": "2013-10-31", "close": 1148.396345657, "volume": 64.0}, {"date": "2013-11-01", "close": 1043.99667787, "volume": 40.0}, {"date": "2013-11-04", "close": 1043.99667787, "volume": 12.0}, {"date": "2013-11-05", "close": 1148.396345657, "volume": 13.0}, {"date": "2013-11-06", "close": 1043.99667787, "volume": 28.0}, {"date": "2013-11-07", "close": 1148.396345657, "volume": 2.0}, {"date": "2013-11-08", "close": 1148.396345657, "volume": 6.0}, {"date": "2013-11-11", "close": 1148.396345657, "volume": 2.0}, {"date": "2013-11-12", "close": 1043.99667787, "volume": 105.0}, {"date": "2013-11-13", "close": 1043.99667787, "volume": 8.0}, {"date": "2013-11-14", "close": 1043.99667787, "volume": 9.0}, {"date": "2013-11-15", "close": 1043.99667787, "volume": 34.0}, {"date": "2013-11-18", "close": 1148.396345657, "volume": 18.0}, {"date": "2013-11-19", "close": 1148.396345657, "volume": 12.0}, {"date": "2013-11-20", "close": 1043.99667787, "volume": 6.0}, {"date": "2013-11-21", "close": 1252.796013444, "volume": 9.0}, {"date": "2013-11-22", "close": 1043.99667787, "volume": 76.0}, {"date": "2013-11-25", "close": 1043.99667787, "volume": 63.0}, {"date": "2013-11-26", "close": 1043.99667787, "volume": 59.0}, {"date": "2013-11-27", "close": 1043.99667787, "volume": 9.0}, {"date": "2013-11-28", "close": 939.597010083, "volume": 16.0}, {"date": "2013-11-29", "close": 1043.99667787, "volume": 139.0}, {"date": "2013-12-02", "close": 835.197342296, "volume": 40.0}, {"date": "2013-12-03", "close": 835.197342296, "volume": 68.0}, {"date": "2013-12-04", "close": 835.197342296, "volume": 4.0}, {"date": "2013-12-05", "close": 939.597010083, "volume": 110.0}, {"date": "2013-12-06", "close": 1043.99667787, "volume": 32.0}, {"date": "2013-12-09", "close": 939.597010083, "volume": 7.0}, {"date": "2013-12-10", "close": 939.597010083, "volume": 12.0}, {"date": "2013-12-11", "close": 939.597010083, "volume": 27.0}, {"date": "2013-12-12", "close": 939.597010083, "volume": 9.0}, {"date": "2013-12-13", "close": 939.597010083, "volume": 10.0}, {"date": "2013-12-16", "close": 939.597010083, "volume": 3.0}, {"date": "2013-12-17", "close": 939.597010083, "volume": 6.0}, {"date": "2013-12-18", "close": 939.597010083, "volume": 1.0}, {"date": "2013-12-19", "close": 939.597010083, "volume": 12.0}, {"date": "2013-12-20", "close": 939.597010083, "volume": 7.0}, {"date": "2013-12-23", "close": 1043.99667787, "volume": 9.0}, {"date": "2013-12-24", "close": 939.597010083, "volume": 0.0}, {"date": "2013-12-27", "close": 939.597010083, "volume": 11.0}, {"date": "2013-12-30", "close": 939.597010083, "volume": 8.0}, {"date": "2013-12-31", "close": 1043.99667787, "volume": 15.0}, {"date": "2014-01-02", "close": 1043.99667787, "volume": 25.0}, {"date": "2014-01-03", "close": 939.597010083, "volume": 6.0}, {"date": "2014-01-06", "close": 939.597010083, "volume": 5.0}, {"date": "2014-01-07", "close": 939.597010083, "volume": 15.0}, {"date": "2014-01-08", "close": 1043.99667787, "volume": 11.0}, {"date": "2014-01-09", "close": 939.597010083, "volume": 22.0}, {"date": "2014-01-10", "close": 939.597010083, "volume": 13.0}, {"date": "2014-01-13", "close": 1148.396345657, "volume": 47.0}, {"date": "2014-01-14", "close": 1043.99667787, "volume": 6.0}, {"date": "2014-01-15", "close": 1043.99667787, "volume": 16.0}, {"date": "2014-01-16", "close": 1043.99667787, "volume": 42.0}, {"date": "2014-01-17", "close": 1043.99667787, "volume": 9.0}, {"date": "2014-01-20", "close": 1043.99667787, "volume": 45.0}, {"date": "2014-01-21", "close": 1043.99667787, "volume": 6.0}, {"date": "2014-01-22", "close": 1043.99667787, "volume": 6.0}, {"date": "2014-01-23", "close": 1043.99667787, "volume": 1.0}, {"date": "2014-01-24", "close": 1043.99667787, "volume": 24.0}, {"date": "2014-01-28", "close": 1043.99667787, "volume": 13.0}, {"date": "2014-01-29", "close": 1043.99667787, "volume": 0.0}, {"date": "2014-01-30", "close": 939.597010083, "volume": 11.0}, {"date": "2014-02-04", "close": 1043.99667787, "volume": 27.0}, {"date": "2014-02-05", "close": 1043.99667787, "volume": 14.0}, {"date": "2014-02-06", "close": 1148.396345657, "volume": 0.0}, {"date": "2014-02-07", "close": 939.597010083, "volume": 21.0}, {"date": "2014-02-10", "close": 1043.99667787, "volume": 88.0}, {"date": "2014-02-11", "close": 1043.99667787, "volume": 24.0}, {"date": "2014-02-12", "close": 939.597010083, "volume": 33.0}, {"date": "2014-02-13", "close": 1148.396345657, "volume": 33.0}, {"date": "2014-02-14", "close": 1252.796013444, "volume": 154.0}, {"date": "2014-02-17", "close": 1252.796013444, "volume": 31.0}, {"date": "2014-02-18", "close": 1148.396345657, "volume": 27.0}, {"date": "2014-02-19", "close": 1252.796013444, "volume": 3.0}, {"date": "2014-02-20", "close": 1148.396345657, "volume": 10.0}, {"date": "2014-02-21", "close": 1148.396345657, "volume": 12.0}, {"date": "2014-02-24", "close": 1252.796013444, "volume": 4.0}, {"date": "2014-02-25", "close": 1148.396345657, "volume": 5.0}, {"date": "2014-03-04", "close": 1252.796013444, "volume": 110.0}, {"date": "2014-03-05", "close": 1357.195681231, "volume": 100.0}, {"date": "2014-03-06", "close": 1252.796013444, "volume": 39.0}, {"date": "2014-03-07", "close": 1252.796013444, "volume": 29.0}, {"date": "2014-03-10", "close": 1252.796013444, "volume": 32.0}, {"date": "2014-03-11", "close": 1148.396345657, "volume": 39.0}, {"date": "2014-03-12", "close": 1148.396345657, "volume": 43.0}, {"date": "2014-03-13", "close": 1148.396345657, "volume": 1.0}, {"date": "2014-03-14", "close": 1148.396345657, "volume": 15.0}, {"date": "2014-03-17", "close": 1148.396345657, "volume": 6.0}, {"date": "2014-03-18", "close": 1252.796013444, "volume": 1.0}, {"date": "2014-03-19", "close": 1148.396345657, "volume": 23.0}, {"date": "2014-03-20", "close": 1043.99667787, "volume": 11.0}, {"date": "2014-03-21", "close": 1148.396345657, "volume": 7.0}, {"date": "2014-03-24", "close": 1043.99667787, "volume": 19.0}, {"date": "2014-03-25", "close": 939.597010083, "volume": 16.0}, {"date": "2014-03-26", "close": 939.597010083, "volume": 12.0}, {"date": "2014-03-27", "close": 1043.99667787, "volume": 23.0}, {"date": "2014-03-28", "close": 1043.99667787, "volume": 1.0}, {"date": "2014-03-31", "close": 1043.99667787, "volume": 1.0}, {"date": "2014-04-04", "close": 1148.396345657, "volume": 53.0}, {"date": "2014-04-07", "close": 1148.396345657, "volume": 22.0}, {"date": "2014-04-08", "close": 1148.396345657, "volume": 20.0}, {"date": "2014-04-09", "close": 1148.396345657, "volume": 39.0}, {"date": "2014-04-10", "close": 1043.99667787, "volume": 80.0}, {"date": "2014-04-11", "close": 1043.99667787, "volume": 32.0}, {"date": "2014-04-14", "close": 1043.99667787, "volume": 0.0}, {"date": "2014-04-15", "close": 1043.99667787, "volume": 9.0}, {"date": "2014-04-16", "close": 1043.99667787, "volume": 45.0}, {"date": "2014-04-17", "close": 1043.99667787, "volume": 24.0}, {"date": "2014-04-22", "close": 1252.796013444, "volume": 264.0}, {"date": "2014-04-23", "close": 1461.595349018, "volume": 193.0}, {"date": "2014-04-24", "close": 1774.794352379, "volume": 259.0}, {"date": "2014-04-28", "close": 1879.194020166, "volume": 276.0}, {"date": "2014-04-29", "close": 1774.794352379, "volume": 81.0}, {"date": "2014-04-30", "close": 1774.794352379, "volume": 33.0}, {"date": "2014-05-01", "close": 1879.194020166, "volume": 80.0}, {"date": "2014-05-02", "close": 1879.194020166, "volume": 221.0}, {"date": "2014-05-05", "close": 1879.194020166, "volume": 76.0}, {"date": "2014-05-06", "close": 1879.194020166, "volume": 55.0}, {"date": "2014-05-07", "close": 1879.194020166, "volume": 101.0}, {"date": "2014-05-08", "close": 1774.794352379, "volume": 9.0}, {"date": "2014-05-09", "close": 1670.394684592, "volume": 94.0}, {"date": "2014-05-12", "close": 1565.995016805, "volume": 59.0}, {"date": "2014-05-13", "close": 1670.394684592, "volume": 55.0}, {"date": "2014-05-14", "close": 1670.394684592, "volume": 20.0}, {"date": "2014-05-15", "close": 1670.394684592, "volume": 10.0}, {"date": "2014-05-16", "close": 1461.595349018, "volume": 42.0}, {"date": "2014-05-19", "close": 1461.595349018, "volume": 5.0}, {"date": "2014-05-20", "close": 1461.595349018, "volume": 8.0}, {"date": "2014-05-21", "close": 1461.595349018, "volume": 26.0}, {"date": "2014-05-22", "close": 1461.595349018, "volume": 2.0}, {"date": "2014-05-23", "close": 1461.595349018, "volume": 20.0}, {"date": "2014-05-26", "close": 1461.595349018, "volume": 21.0}, {"date": "2014-05-27", "close": 1461.595349018, "volume": 1.0}, {"date": "2014-05-28", "close": 1461.595349018, "volume": 9.0}, {"date": "2014-05-29", "close": 1565.995016805, "volume": 5.0}, {"date": "2014-05-30", "close": 1565.995016805, "volume": 5.0}, {"date": "2014-06-02", "close": 1565.995016805, "volume": 12.0}, {"date": "2014-06-03", "close": 1565.995016805, "volume": 17.0}, {"date": "2014-06-04", "close": 1461.595349018, "volume": 33.0}, {"date": "2014-06-05", "close": 1357.195681231, "volume": 27.0}, {"date": "2014-06-06", "close": 1461.595349018, "volume": 18.0}, {"date": "2014-06-10", "close": 1357.195681231, "volume": 23.0}, {"date": "2014-06-12", "close": 1252.796013444, "volume": 30.0}, {"date": "2014-06-13", "close": 1252.796013444, "volume": 25.0}, {"date": "2014-06-16", "close": 1252.796013444, "volume": 15.0}, {"date": "2014-06-17", "close": 1252.796013444, "volume": 9.0}, {"date": "2014-06-18", "close": 1043.99667787, "volume": 42.0}, {"date": "2014-06-19", "close": 1357.195681231, "volume": 18.0}, {"date": "2014-06-20", "close": 1357.195681231, "volume": 15.0}, {"date": "2014-06-23", "close": 1357.195681231, "volume": 16.0}, {"date": "2014-06-24", "close": 1357.195681231, "volume": 28.0}, {"date": "2014-06-25", "close": 1357.195681231, "volume": 11.0}, {"date": "2014-06-26", "close": 1357.195681231, "volume": 4.0}, {"date": "2014-06-27", "close": 1252.796013444, "volume": 7.0}, {"date": "2014-06-30", "close": 1252.796013444, "volume": 13.0}, {"date": "2014-07-01", "close": 1357.195681231, "volume": 3.0}, {"date": "2014-07-02", "close": 1357.195681231, "volume": 3.0}, {"date": "2014-07-03", "close": 1357.195681231, "volume": 19.0}, {"date": "2014-07-04", "close": 1357.195681231, "volume": 7.0}, {"date": "2014-07-07", "close": 1252.796013444, "volume": 2.0}, {"date": "2014-07-08", "close": 1357.195681231, "volume": 9.0}, {"date": "2014-07-09", "close": 1357.195681231, "volume": 6.0}, {"date": "2014-07-10", "close": 1357.195681231, "volume": 3.0}, {"date": "2014-07-11", "close": 1357.195681231, "volume": 4.0}, {"date": "2014-07-14", "close": 1357.195681231, "volume": 7.0}, {"date": "2014-07-15", "close": 1357.195681231, "volume": 3.0}, {"date": "2014-07-16", "close": 1357.195681231, "volume": 3.0}, {"date": "2014-07-17", "close": 1252.796013444, "volume": 2.0}, {"date": "2014-07-18", "close": 1357.195681231, "volume": 8.0}, {"date": "2014-07-21", "close": 1252.796013444, "volume": 20.0}, {"date": "2014-07-22", "close": 1252.796013444, "volume": 29.0}, {"date": "2014-07-23", "close": 1252.796013444, "volume": 8.0}, {"date": "2014-07-24", "close": 1357.195681231, "volume": 1.0}, {"date": "2014-07-25", "close": 1252.796013444, "volume": 12.0}, {"date": "2014-07-28", "close": 1357.195681231, "volume": 2.0}, {"date": "2014-07-29", "close": 1148.396345657, "volume": 26.0}, {"date": "2014-07-30", "close": 1252.796013444, "volume": 2.0}, {"date": "2014-07-31", "close": 1357.195681231, "volume": 21.0}, {"date": "2014-08-01", "close": 1252.796013444, "volume": 22.0}, {"date": "2014-08-04", "close": 1357.195681231, "volume": 3.0}, {"date": "2014-08-05", "close": 1252.796013444, "volume": 8.0}, {"date": "2014-08-06", "close": 1252.796013444, "volume": 2.0}, {"date": "2014-08-07", "close": 1252.796013444, "volume": 3.0}, {"date": "2014-08-08", "close": 1357.195681231, "volume": 34.0}, {"date": "2014-08-11", "close": 1357.195681231, "volume": 20.0}, {"date": "2014-08-12", "close": 1357.195681231, "volume": 11.0}, {"date": "2014-08-13", "close": 1357.195681231, "volume": 26.0}, {"date": "2014-08-14", "close": 1252.796013444, "volume": 15.0}, {"date": "2014-08-15", "close": 1252.796013444, "volume": 38.0}, {"date": "2014-08-18", "close": 1252.796013444, "volume": 41.0}, {"date": "2014-08-19", "close": 1252.796013444, "volume": 26.0}, {"date": "2014-08-20", "close": 1252.796013444, "volume": 11.0}, {"date": "2014-08-21", "close": 1357.195681231, "volume": 137.0}, {"date": "2014-08-22", "close": 1252.796013444, "volume": 25.0}, {"date": "2014-08-25", "close": 1357.195681231, "volume": 26.0}, {"date": "2014-08-26", "close": 1252.796013444, "volume": 36.0}, {"date": "2014-08-27", "close": 1461.595349018, "volume": 34.0}, {"date": "2014-08-28", "close": 1357.195681231, "volume": 48.0}, {"date": "2014-08-29", "close": 1357.195681231, "volume": 105.0}, {"date": "2014-09-01", "close": 1357.195681231, "volume": 31.0}, {"date": "2014-09-02", "close": 1357.195681231, "volume": 13.0}, {"date": "2014-09-03", "close": 1357.195681231, "volume": 4.0}, {"date": "2014-09-04", "close": 1357.195681231, "volume": 58.0}, {"date": "2014-09-05", "close": 1252.796013444, "volume": 6.0}, {"date": "2014-09-08", "close": 1461.595349018, "volume": 98.0}, {"date": "2014-09-09", "close": 1252.796013444, "volume": 13.0}, {"date": "2014-09-10", "close": 1357.195681231, "volume": 19.0}, {"date": "2014-09-11", "close": 1357.195681231, "volume": 21.0}, {"date": "2014-09-12", "close": 1252.796013444, "volume": 57.0}, {"date": "2014-09-15", "close": 1252.796013444, "volume": 17.0}, {"date": "2014-09-16", "close": 1252.796013444, "volume": 40.0}, {"date": "2014-09-17", "close": 1148.396345657, "volume": 6.0}, {"date": "2014-09-18", "close": 1148.396345657, "volume": 28.0}, {"date": "2014-09-19", "close": 1148.396345657, "volume": 19.0}, {"date": "2014-09-22", "close": 1148.396345657, "volume": 61.0}, {"date": "2014-09-23", "close": 939.597010083, "volume": 157.0}, {"date": "2014-09-24", "close": 939.597010083, "volume": 29.0}, {"date": "2014-09-25", "close": 939.597010083, "volume": 55.0}, {"date": "2014-09-26", "close": 939.597010083, "volume": 26.0}, {"date": "2014-09-29", "close": 835.197342296, "volume": 10.0}, {"date": "2014-09-30", "close": 939.597010083, "volume": 27.0}, {"date": "2014-10-01", "close": 939.597010083, "volume": 2.0}, {"date": "2014-10-02", "close": 939.597010083, "volume": 10.0}, {"date": "2014-10-03", "close": 1043.99667787, "volume": 18.0}, {"date": "2014-10-06", "close": 835.197342296, "volume": 28.0}, {"date": "2014-10-08", "close": 939.597010083, "volume": 15.0}, {"date": "2014-10-09", "close": 939.597010083, "volume": 11.0}, {"date": "2014-10-10", "close": 835.197342296, "volume": 6.0}, {"date": "2014-10-13", "close": 939.597010083, "volume": 12.0}, {"date": "2014-10-14", "close": 835.197342296, "volume": 23.0}, {"date": "2014-10-15", "close": 835.197342296, "volume": 31.0}, {"date": "2014-10-16", "close": 939.597010083, "volume": 50.0}, {"date": "2014-10-17", "close": 835.197342296, "volume": 2.0}, {"date": "2014-10-21", "close": 939.597010083, "volume": 7.0}, {"date": "2014-10-22", "close": 835.197342296, "volume": 71.0}, {"date": "2014-10-23", "close": 835.197342296, "volume": 28.0}, {"date": "2014-10-24", "close": 835.197342296, "volume": 4.0}, {"date": "2014-10-27", "close": 835.197342296, "volume": 4.0}, {"date": "2014-10-28", "close": 835.197342296, "volume": 68.0}, {"date": "2014-10-29", "close": 835.197342296, "volume": 1.0}, {"date": "2014-10-30", "close": 835.197342296, "volume": 3.0}, {"date": "2014-10-31", "close": 835.197342296, "volume": 12.0}, {"date": "2014-11-03", "close": 730.797674509, "volume": 3.0}, {"date": "2014-11-04", "close": 730.797674509, "volume": 20.0}, {"date": "2014-11-05", "close": 730.797674509, "volume": 36.0}, {"date": "2014-11-06", "close": 730.797674509, "volume": 4.0}, {"date": "2014-11-07", "close": 730.797674509, "volume": 26.0}, {"date": "2014-11-10", "close": 730.797674509, "volume": 17.0}, {"date": "2014-11-11", "close": 730.797674509, "volume": 21.0}, {"date": "2014-11-12", "close": 730.797674509, "volume": 26.0}, {"date": "2014-11-13", "close": 730.797674509, "volume": 22.0}, {"date": "2014-11-14", "close": 730.797674509, "volume": 12.0}, {"date": "2014-11-17", "close": 730.797674509, "volume": 16.0}, {"date": "2014-11-18", "close": 730.797674509, "volume": 1.0}, {"date": "2014-11-20", "close": 626.398006722, "volume": 3.0}, {"date": "2014-11-21", "close": 626.398006722, "volume": 2.0}, {"date": "2014-11-25", "close": 730.797674509, "volume": 2.0}, {"date": "2014-11-26", "close": 626.398006722, "volume": 58.0}, {"date": "2014-11-27", "close": 626.398006722, "volume": 39.0}, {"date": "2014-12-10", "close": 490.678438613, "volume": 2.0}, {"date": "2014-12-11", "close": 469.798505055, "volume": 17.0}, {"date": "2014-12-12", "close": 448.918571497, "volume": 9.0}, {"date": "2014-12-15", "close": 438.478604718, "volume": 9.0}, {"date": "2014-12-16", "close": 469.798505055, "volume": 7.0}, {"date": "2014-12-17", "close": 428.038637939, "volume": 31.0}, {"date": "2014-12-18", "close": 417.59867116, "volume": 10.0}, {"date": "2014-12-19", "close": 396.718737602, "volume": 24.0}, {"date": "2014-12-22", "close": 396.718737602, "volume": 3.0}, {"date": "2014-12-24", "close": 375.838804044, "volume": 17.0}, {"date": "2014-12-29", "close": 375.838804044, "volume": 4.0}, {"date": "2014-12-30", "close": 334.078936928, "volume": 13.0}, {"date": "2015-01-05", "close": 323.638970149, "volume": 22.0}, {"date": "2015-01-06", "close": 334.078936928, "volume": 5.0}, {"date": "2015-01-07", "close": 302.759036591, "volume": 4.0}, {"date": "2015-01-08", "close": 302.759036591, "volume": 19.0}, {"date": "2015-01-09", "close": 323.638970149, "volume": 11.0}, {"date": "2015-01-12", "close": 323.638970149, "volume": 3.0}, {"date": "2015-01-13", "close": 323.638970149, "volume": 1.0}, {"date": "2015-01-14", "close": 313.19900337, "volume": 3.0}, {"date": "2015-01-15", "close": 313.19900337, "volume": 37.0}, {"date": "2015-01-19", "close": 302.759036591, "volume": 4.0}, {"date": "2015-01-20", "close": 292.319069812, "volume": 20.0}, {"date": "2015-01-22", "close": 260.999169475, "volume": 17.0}, {"date": "2015-01-23", "close": 219.239302359, "volume": 26.0}, {"date": "2015-01-27", "close": 240.119235917, "volume": 9.0}, {"date": "2015-01-28", "close": 229.679269138, "volume": 16.0}, {"date": "2015-01-29", "close": 281.879103033, "volume": 13.0}, {"date": "2015-01-30", "close": 260.999169475, "volume": 10.0}, {"date": "2015-02-02", "close": 240.119235917, "volume": 19.0}, {"date": "2015-02-03", "close": 240.119235917, "volume": 5.0}, {"date": "2015-02-04", "close": 250.559202696, "volume": 11.0}, {"date": "2015-02-05", "close": 271.439136254, "volume": 9.0}, {"date": "2015-02-06", "close": 260.999169475, "volume": 31.0}, {"date": "2015-02-09", "close": 260.999169475, "volume": 4.0}, {"date": "2015-02-10", "close": 260.999169475, "volume": 1.0}, {"date": "2015-02-12", "close": 229.679269138, "volume": 32.0}, {"date": "2015-02-13", "close": 219.239302359, "volume": 4.0}, {"date": "2015-02-16", "close": 219.239302359, "volume": 0.0}, {"date": "2015-02-17", "close": 208.79933558, "volume": 16.0}, {"date": "2015-02-18", "close": 208.79933558, "volume": 17.0}, {"date": "2015-02-19", "close": 260.999169475, "volume": 21.0}, {"date": "2015-02-20", "close": 281.879103033, "volume": 5.0}, {"date": "2015-02-23", "close": 271.439136254, "volume": 3.0}, {"date": "2015-02-24", "close": 271.439136254, "volume": 2.0}, {"date": "2015-02-25", "close": 281.879103033, "volume": 10.0}, {"date": "2015-02-26", "close": 260.999169475, "volume": 5.0}, {"date": "2015-02-27", "close": 260.999169475, "volume": 37.0}, {"date": "2015-03-03", "close": 260.999169475, "volume": 8.0}, {"date": "2015-03-04", "close": 313.19900337, "volume": 45.0}, {"date": "2015-03-05", "close": 323.638970149, "volume": 127.0}, {"date": "2015-03-06", "close": 354.958870486, "volume": 10.0}, {"date": "2015-03-09", "close": 375.838804044, "volume": 18.0}, {"date": "2015-03-10", "close": 375.838804044, "volume": 5.0}, {"date": "2015-03-11", "close": 386.278770823, "volume": 3.0}, {"date": "2015-03-12", "close": 365.398837265, "volume": 3.0}, {"date": "2015-03-13", "close": 386.278770823, "volume": 13.0}, {"date": "2015-03-16", "close": 375.838804044, "volume": 3.0}, {"date": "2015-03-17", "close": 354.958870486, "volume": 7.0}, {"date": "2015-03-18", "close": 313.19900337, "volume": 25.0}, {"date": "2015-03-19", "close": 302.759036591, "volume": 5.0}, {"date": "2015-03-20", "close": 302.759036591, "volume": 4.0}, {"date": "2015-03-23", "close": 313.19900337, "volume": 5.0}, {"date": "2015-03-24", "close": 313.19900337, "volume": 1.0}, {"date": "2015-03-25", "close": 302.759036591, "volume": 4.0}, {"date": "2015-03-26", "close": 292.319069812, "volume": 18.0}, {"date": "2015-03-27", "close": 292.319069812, "volume": 1.0}, {"date": "2015-03-30", "close": 292.319069812, "volume": 2.0}, {"date": "2015-03-31", "close": 302.759036591, "volume": 19.0}, {"date": "2015-04-01", "close": 292.319069812, "volume": 13.0}, {"date": "2015-04-07", "close": 292.319069812, "volume": 9.0}, {"date": "2015-04-08", "close": 281.879103033, "volume": 16.0}, {"date": "2015-04-09", "close": 260.999169475, "volume": 11.0}, {"date": "2015-04-10", "close": 271.439136254, "volume": 2.0}, {"date": "2015-04-13", "close": 281.879103033, "volume": 0.0}, {"date": "2015-04-15", "close": 281.879103033, "volume": 0.0}, {"date": "2015-04-16", "close": 271.439136254, "volume": 4.0}, {"date": "2015-04-17", "close": 240.119235917, "volume": 29.0}, {"date": "2015-04-20", "close": 250.559202696, "volume": 3.0}, {"date": "2015-04-21", "close": 250.559202696, "volume": 20.0}, {"date": "2015-04-22", "close": 250.559202696, "volume": 1.0}, {"date": "2015-04-23", "close": 250.559202696, "volume": 1.0}, {"date": "2015-04-24", "close": 250.559202696, "volume": 4.0}, {"date": "2015-04-27", "close": 250.559202696, "volume": 4.0}, {"date": "2015-04-28", "close": 250.559202696, "volume": 15.0}, {"date": "2015-04-29", "close": 313.19900337, "volume": 90.0}, {"date": "2015-04-30", "close": 313.19900337, "volume": 2.0}, {"date": "2015-05-01", "close": 313.19900337, "volume": 18.0}, {"date": "2015-05-04", "close": 344.518903707, "volume": 3.0}, {"date": "2015-05-06", "close": 334.078936928, "volume": 28.0}, {"date": "2015-05-08", "close": 313.19900337, "volume": 6.0}, {"date": "2015-05-11", "close": 334.078936928, "volume": 7.0}, {"date": "2015-05-12", "close": 334.078936928, "volume": 11.0}, {"date": "2015-05-13", "close": 292.319069812, "volume": 3.0}, {"date": "2015-05-14", "close": 292.319069812, "volume": 5.0}, {"date": "2015-05-18", "close": 292.319069812, "volume": 6.0}, {"date": "2015-05-20", "close": 292.319069812, "volume": 1.0}, {"date": "2015-05-21", "close": 302.759036591, "volume": 12.0}, {"date": "2015-05-22", "close": 313.19900337, "volume": 10.0}, {"date": "2015-06-03", "close": 73.079767453, "volume": 250.0}, {"date": "2015-06-04", "close": 62.639800674, "volume": 99.0}, {"date": "2015-06-05", "close": 62.639800674, "volume": 41.0}, {"date": "2015-06-09", "close": 62.639800674, "volume": 65.0}, {"date": "2015-06-10", "close": 52.199833895, "volume": 64.0}, {"date": "2015-06-11", "close": 52.199833895, "volume": 16.0}, {"date": "2015-06-12", "close": 52.199833895, "volume": 15.0}, {"date": "2015-06-15", "close": 52.199833895, "volume": 50.0}, {"date": "2015-06-16", "close": 52.199833895, "volume": 117.0}, {"date": "2015-06-17", "close": 52.199833895, "volume": 67.0}, {"date": "2015-06-18", "close": 52.199833895, "volume": 83.0}, {"date": "2015-06-19", "close": 73.079767453, "volume": 230.0}, {"date": "2015-06-22", "close": 104.39966779, "volume": 42.0}, {"date": "2015-06-23", "close": 104.39966779, "volume": 108.0}, {"date": "2015-06-24", "close": 93.959701011, "volume": 46.0}, {"date": "2015-06-25", "close": 73.079767453, "volume": 247.0}, {"date": "2015-06-26", "close": 73.079767453, "volume": 49.0}, {"date": "2015-06-29", "close": 62.639800674, "volume": 12.0}, {"date": "2015-06-30", "close": 62.639800674, "volume": 58.0}, {"date": "2015-07-01", "close": 83.519734232, "volume": 84.0}, {"date": "2015-07-02", "close": 83.519734232, "volume": 61.0}, {"date": "2015-07-03", "close": 83.519734232, "volume": 6.0}, {"date": "2015-07-07", "close": 73.079767453, "volume": 102.0}, {"date": "2015-07-08", "close": 62.639800674, "volume": 2.0}, {"date": "2015-07-09", "close": 62.639800674, "volume": 13.0}, {"date": "2015-07-13", "close": 62.639800674, "volume": 145.0}, {"date": "2015-07-14", "close": 62.639800674, "volume": 1.0}, {"date": "2015-07-15", "close": 52.199833895, "volume": 195.0}, {"date": "2015-07-16", "close": 52.199833895, "volume": 211.0}, {"date": "2015-07-17", "close": 62.639800674, "volume": 62.0}, {"date": "2015-07-20", "close": 52.199833895, "volume": 27.0}, {"date": "2015-07-21", "close": 52.199833895, "volume": 1.0}, {"date": "2015-07-22", "close": 52.199833895, "volume": 2.0}, {"date": "2015-07-23", "close": 52.199833895, "volume": 54.0}, {"date": "2015-07-24", "close": 52.199833895, "volume": 1.0}, {"date": "2015-07-27", "close": 52.199833895, "volume": 10.0}, {"date": "2015-07-28", "close": 52.199833895, "volume": 188.0}, {"date": "2015-07-30", "close": 52.199833895, "volume": 0.0}, {"date": "2015-07-31", "close": 52.199833895, "volume": 17.0}, {"date": "2015-08-03", "close": 20.879933558, "volume": 1314.0}, {"date": "2015-08-04", "close": 20.879933558, "volume": 1377.0}, {"date": "2015-08-05", "close": 10.439966779, "volume": 958.0}, {"date": "2015-08-06", "close": 10.439966779, "volume": 287.0}, {"date": "2015-08-07", "close": 10.439966779, "volume": 1777.0}, {"date": "2015-08-10", "close": 10.439966779, "volume": 48.0}, {"date": "2015-08-11", "close": 10.439966779, "volume": 3868.0}, {"date": "2015-08-12", "close": 10.439966779, "volume": 6418.0}, {"date": "2015-08-13", "close": 10.439966779, "volume": 404.0}, {"date": "2015-08-14", "close": 10.439966779, "volume": 25026.0}, {"date": "2015-08-17", "close": 10.439966779, "volume": 5771.0}, {"date": "2015-08-18", "close": 10.439966779, "volume": 1007.0}, {"date": "2015-08-19", "close": 10.439966779, "volume": 530.0}, {"date": "2015-08-20", "close": 10.439966779, "volume": 145.0}, {"date": "2015-08-24", "close": 10.439966779, "volume": 346.0}, {"date": "2015-08-25", "close": 10.439966779, "volume": 4268.0}, {"date": "2015-08-26", "close": 10.439966779, "volume": 5002.0}, {"date": "2015-08-27", "close": 10.439966779, "volume": 726.0}, {"date": "2015-08-28", "close": 10.439966779, "volume": 6.0}, {"date": "2015-09-02", "close": 10.439966779, "volume": 5936.0}, {"date": "2015-09-03", "close": 10.439966779, "volume": 166.0}, {"date": "2015-09-04", "close": 10.439966779, "volume": 5125.0}, {"date": "2015-09-07", "close": 10.439966779, "volume": 321.0}, {"date": "2015-09-08", "close": 10.439966779, "volume": 2940.0}, {"date": "2015-09-09", "close": 10.439966779, "volume": 1006.0}, {"date": "2015-09-11", "close": 10.439966779, "volume": 1534.0}, {"date": "2015-09-14", "close": 10.439966779, "volume": 144.0}, {"date": "2015-09-16", "close": 10.439966779, "volume": 910.0}, {"date": "2015-09-17", "close": 10.439966779, "volume": 383.0}, {"date": "2015-09-18", "close": 10.439966779, "volume": 4430.0}, {"date": "2015-09-21", "close": 10.439966779, "volume": 120.0}, {"date": "2015-09-22", "close": 10.439966779, "volume": 147.0}, {"date": "2015-09-23", "close": 10.439966779, "volume": 4790.0}, {"date": "2015-09-24", "close": 10.439966779, "volume": 519.0}, {"date": "2015-09-29", "close": 10.439966779, "volume": 125.0}, {"date": "2015-09-30", "close": 10.439966779, "volume": 89.0}, {"date": "2015-10-02", "close": 10.439966779, "volume": 196.0}, {"date": "2015-10-06", "close": 10.439966779, "volume": 2615.0}, {"date": "2015-10-08", "close": 10.439966779, "volume": 10366.0}, {"date": "2015-10-09", "close": 10.439966779, "volume": 5080.0}, {"date": "2015-10-12", "close": 10.439966779, "volume": 373.0}, {"date": "2015-10-13", "close": 10.439966779, "volume": 477.0}, {"date": "2015-10-14", "close": 10.439966779, "volume": 104.0}, {"date": "2015-10-19", "close": 10.439966779, "volume": 48.0}, {"date": "2015-10-20", "close": 10.439966779, "volume": 1006.0}, {"date": "2015-10-21", "close": 10.439966779, "volume": 289.0}, {"date": "2015-10-22", "close": 10.439966779, "volume": 252.0}, {"date": "2015-10-23", "close": 10.439966779, "volume": 168.0}, {"date": "2015-10-26", "close": 10.439966779, "volume": 4433.0}, {"date": "2015-10-27", "close": 10.439966779, "volume": 0.0}, {"date": "2015-10-28", "close": 10.439966779, "volume": 527.0}, {"date": "2015-10-29", "close": 10.439966779, "volume": 2133.0}, {"date": "2015-10-30", "close": 10.439966779, "volume": 1461.0}, {"date": "2015-11-02", "close": 10.439966779, "volume": 1715.0}, {"date": "2015-11-03", "close": 10.439966779, "volume": 2156.0}, {"date": "2015-11-04", "close": 10.439966779, "volume": 2021.0}, {"date": "2015-11-05", "close": 10.439966779, "volume": 862.0}, {"date": "2015-11-06", "close": 10.439966779, "volume": 678.0}, {"date": "2015-11-09", "close": 10.439966779, "volume": 738.0}, {"date": "2015-11-10", "close": 10.439966779, "volume": 49.0}, {"date": "2015-11-11", "close": 20.879933558, "volume": 192.0}, {"date": "2015-11-12", "close": 20.879933558, "volume": 454.0}, {"date": "2015-11-13", "close": 10.439966779, "volume": 5794.0}, {"date": "2015-11-16", "close": 10.439966779, "volume": 500.0}, {"date": "2015-11-18", "close": 20.879933558, "volume": 287.0}, {"date": "2015-11-19", "close": 10.439966779, "volume": 1013.0}, {"date": "2015-11-20", "close": 10.439966779, "volume": 816.0}, {"date": "2015-11-23", "close": 10.439966779, "volume": 110.0}, {"date": "2015-11-24", "close": 10.439966779, "volume": 24.0}, {"date": "2015-11-25", "close": 10.439966779, "volume": 1613.0}, {"date": "2015-11-26", "close": 10.439966779, "volume": 3492.0}, {"date": "2015-11-27", "close": 20.879933558, "volume": 47.0}, {"date": "2015-11-30", "close": 10.439966779, "volume": 782.0}, {"date": "2015-12-01", "close": 10.439966779, "volume": 57.0}, {"date": "2015-12-02", "close": 10.439966779, "volume": 118.0}, {"date": "2015-12-03", "close": 10.439966779, "volume": 536.0}, {"date": "2015-12-04", "close": 10.439966779, "volume": 48.0}, {"date": "2015-12-08", "close": 10.439966779, "volume": 1863.0}, {"date": "2015-12-09", "close": 10.439966779, "volume": 96.0}, {"date": "2015-12-11", "close": 10.439966779, "volume": 718.0}, {"date": "2015-12-14", "close": 10.439966779, "volume": 767.0}, {"date": "2015-12-15", "close": 10.439966779, "volume": 10876.0}, {"date": "2015-12-16", "close": 10.439966779, "volume": 144.0}, {"date": "2015-12-17", "close": 10.439966779, "volume": 1166.0}, {"date": "2015-12-18", "close": 10.439966779, "volume": 4986.0}, {"date": "2015-12-21", "close": 10.439966779, "volume": 2117.0}, {"date": "2015-12-22", "close": 10.439966779, "volume": 1063.0}, {"date": "2015-12-23", "close": 10.439966779, "volume": 3466.0}, {"date": "2015-12-24", "close": 10.439966779, "volume": 72.0}, {"date": "2015-12-29", "close": 10.439966779, "volume": 3900.0}, {"date": "2015-12-30", "close": 10.439966779, "volume": 1011.0}, {"date": "2016-01-04", "close": 10.439966779, "volume": 820.0}, {"date": "2016-01-05", "close": 10.439966779, "volume": 1956.0}, {"date": "2016-01-06", "close": 10.439966779, "volume": 1169.0}, {"date": "2016-01-07", "close": 10.439966779, "volume": 408.0}, {"date": "2016-01-08", "close": 10.439966779, "volume": 981.0}, {"date": "2016-01-11", "close": 10.439966779, "volume": 2075.0}, {"date": "2016-01-14", "close": 10.439966779, "volume": 479.0}, {"date": "2016-01-18", "close": 10.439966779, "volume": 3252.0}, {"date": "2016-01-19", "close": 10.439966779, "volume": 1437.0}, {"date": "2016-01-20", "close": 10.439966779, "volume": 431.0}, {"date": "2016-01-21", "close": 20.879933558, "volume": 26462.0}, {"date": "2016-01-22", "close": 20.879933558, "volume": 2090.0}, {"date": "2016-01-25", "close": 10.439966779, "volume": 268.0}, {"date": "2016-01-27", "close": 20.879933558, "volume": 1935.0}, {"date": "2016-01-28", "close": 20.879933558, "volume": 412.0}, {"date": "2016-01-29", "close": 20.879933558, "volume": 24.0}, {"date": "2016-02-01", "close": 10.439966779, "volume": 3381.0}, {"date": "2016-02-02", "close": 10.439966779, "volume": 1628.0}, {"date": "2016-02-03", "close": 10.439966779, "volume": 219.0}, {"date": "2016-02-04", "close": 10.439966779, "volume": 530.0}, {"date": "2016-02-05", "close": 10.439966779, "volume": 384.0}, {"date": "2016-02-08", "close": 10.439966779, "volume": 2785.0}, {"date": "2016-02-09", "close": 20.879933558, "volume": 2068.0}, {"date": "2016-02-10", "close": 10.439966779, "volume": 2317.0}, {"date": "2016-02-11", "close": 10.439966779, "volume": 1293.0}, {"date": "2016-02-12", "close": 10.439966779, "volume": 1152.0}, {"date": "2016-02-15", "close": 10.439966779, "volume": 201.0}, {"date": "2016-02-16", "close": 10.439966779, "volume": 144.0}, {"date": "2016-02-17", "close": 10.439966779, "volume": 7.0}, {"date": "2016-02-18", "close": 10.439966779, "volume": 192.0}, {"date": "2016-02-19", "close": 10.439966779, "volume": 690.0}, {"date": "2016-02-22", "close": 10.439966779, "volume": 230.0}, {"date": "2016-02-23", "close": 10.439966779, "volume": 14726.0}, {"date": "2016-02-24", "close": 10.439966779, "volume": 4290.0}, {"date": "2016-02-25", "close": 10.439966779, "volume": 4750.0}, {"date": "2016-02-26", "close": 10.439966779, "volume": 1271.0}, {"date": "2016-02-29", "close": 10.439966779, "volume": 1404.0}, {"date": "2016-03-01", "close": 10.439966779, "volume": 7339.0}, {"date": "2016-03-02", "close": 10.439966779, "volume": 785.0}, {"date": "2016-03-03", "close": 10.439966779, "volume": 1897.0}, {"date": "2016-03-04", "close": 10.439966779, "volume": 1405.0}, {"date": "2016-03-07", "close": 10.439966779, "volume": 2546.0}, {"date": "2016-03-08", "close": 10.439966779, "volume": 2374.0}, {"date": "2016-03-09", "close": 10.439966779, "volume": 399.0}, {"date": "2016-03-10", "close": 10.439966779, "volume": 383.0}, {"date": "2016-03-11", "close": 10.439966779, "volume": 192.0}, {"date": "2016-03-14", "close": 10.439966779, "volume": 776.0}, {"date": "2016-03-15", "close": 10.439966779, "volume": 1149.0}, {"date": "2016-03-16", "close": 10.439966779, "volume": 674.0}, {"date": "2016-03-21", "close": 10.439966779, "volume": 16962.0}, {"date": "2016-03-22", "close": 10.439966779, "volume": 2107.0}, {"date": "2016-03-23", "close": 10.439966779, "volume": 96.0}, {"date": "2016-03-29", "close": 10.439966779, "volume": 479.0}, {"date": "2016-03-30", "close": 10.439966779, "volume": 286.0}, {"date": "2016-03-31", "close": 10.439966779, "volume": 428.0}, {"date": "2016-04-01", "close": 10.439966779, "volume": 57.0}, {"date": "2016-04-04", "close": 10.439966779, "volume": 128.0}, {"date": "2016-04-05", "close": 10.439966779, "volume": 214.0}, {"date": "2016-04-06", "close": 10.439966779, "volume": 958.0}, {"date": "2016-04-07", "close": 10.439966779, "volume": 263.0}, {"date": "2016-04-08", "close": 10.439966779, "volume": 96.0}, {"date": "2016-04-11", "close": 10.439966779, "volume": 627.0}, {"date": "2016-04-13", "close": 10.439966779, "volume": 6032.0}, {"date": "2016-04-14", "close": 10.439966779, "volume": 1557.0}, {"date": "2016-04-15", "close": 10.439966779, "volume": 96.0}, {"date": "2016-04-18", "close": 10.439966779, "volume": 1054.0}, {"date": "2016-04-19", "close": 10.439966779, "volume": 1789.0}, {"date": "2016-04-20", "close": 10.439966779, "volume": 11192.0}, {"date": "2016-04-21", "close": 10.439966779, "volume": 5836.0}, {"date": "2016-04-22", "close": 10.439966779, "volume": 144.0}, {"date": "2016-04-26", "close": 10.439966779, "volume": 192.0}, {"date": "2016-04-27", "close": 10.439966779, "volume": 287.0}, {"date": "2016-04-29", "close": 10.439966779, "volume": 38.0}, {"date": "2016-05-02", "close": 10.439966779, "volume": 144.0}, {"date": "2016-05-03", "close": 10.439966779, "volume": 96.0}, {"date": "2016-05-04", "close": 10.439966779, "volume": 46.0}, {"date": "2016-05-05", "close": 10.439966779, "volume": 6847.0}, {"date": "2016-05-09", "close": 10.439966779, "volume": 635.0}, {"date": "2016-05-10", "close": 10.439966779, "volume": 958.0}, {"date": "2016-05-11", "close": 10.439966779, "volume": 53.0}, {"date": "2016-05-12", "close": 10.439966779, "volume": 134.0}, {"date": "2016-05-13", "close": 10.439966779, "volume": 96.0}, {"date": "2016-05-16", "close": 10.439966779, "volume": 287.0}, {"date": "2016-05-18", "close": 10.439966779, "volume": 479.0}, {"date": "2016-05-24", "close": 10.439966779, "volume": 192.0}, {"date": "2016-05-25", "close": 10.439966779, "volume": 201.0}, {"date": "2016-05-26", "close": 10.439966779, "volume": 640.0}, {"date": "2016-05-27", "close": 10.439966779, "volume": 479.0}, {"date": "2016-05-30", "close": 10.439966779, "volume": 766.0}, {"date": "2016-05-31", "close": 10.439966779, "volume": 357.0}, {"date": "2016-06-07", "close": 10.439966779, "volume": 4.0}, {"date": "2016-06-09", "close": 10.439966779, "volume": 96.0}, {"date": "2016-06-14", "close": 10.439966779, "volume": 142.0}, {"date": "2016-06-17", "close": 10.439966779, "volume": 10.0}, {"date": "2016-06-20", "close": 10.439966779, "volume": 48.0}, {"date": "2016-06-22", "close": 10.439966779, "volume": 96.0}, {"date": "2016-06-23", "close": 10.439966779, "volume": 239.0}, {"date": "2016-06-24", "close": 10.439966779, "volume": 96.0}, {"date": "2016-06-30", "close": 10.439966779, "volume": 144.0}, {"date": "2016-07-05", "close": 10.439966779, "volume": 190.0}, {"date": "2016-07-07", "close": 10.439966779, "volume": 144.0}, {"date": "2016-07-11", "close": 10.439966779, "volume": 96.0}, {"date": "2016-07-12", "close": 10.439966779, "volume": 38.0}, {"date": "2016-07-13", "close": 10.439966779, "volume": 48.0}, {"date": "2016-07-19", "close": 10.439966779, "volume": 153.0}, {"date": "2016-07-25", "close": 10.439966779, "volume": 48.0}, {"date": "2016-07-28", "close": 10.439966779, "volume": 86.0}, {"date": "2016-08-03", "close": 10.439966779, "volume": 211.0}, {"date": "2016-08-05", "close": 10.439966779, "volume": 52.0}, {"date": "2016-08-12", "close": 10.439966779, "volume": 142.0}, {"date": "2016-08-15", "close": 10.439966779, "volume": 192.0}, {"date": "2016-08-19", "close": 10.439966779, "volume": 67.0}, {"date": "2017-03-08", "close": 9.559487632, "volume": 78443.0}, {"date": "2017-03-09", "close": 9.685270364, "volume": 14028.0}, {"date": "2017-03-10", "close": 9.559487632, "volume": 20372.0}, {"date": "2017-03-13", "close": 9.559487632, "volume": 12956.0}, {"date": "2017-03-14", "close": 10.943097684, "volume": 19886.0}, {"date": "2017-03-15", "close": 10.439966756, "volume": 8054.0}, {"date": "2017-03-16", "close": 10.06261856, "volume": 6354.0}, {"date": "2017-03-17", "close": 10.188401292, "volume": 26769.0}, {"date": "2017-03-20", "close": 9.559487632, "volume": 9938.0}, {"date": "2017-03-21", "close": 9.4337049, "volume": 11921.0}, {"date": "2017-03-22", "close": 8.427443044, "volume": 6873.0}, {"date": "2017-03-23", "close": 8.553225776, "volume": 3816.0}, {"date": "2017-03-24", "close": 9.056356704, "volume": 3362.0}, {"date": "2017-03-27", "close": 9.4337049, "volume": 2908.0}, {"date": "2017-03-28", "close": 9.056356704, "volume": 4581.0}, {"date": "2017-03-29", "close": 9.307922168, "volume": 8057.0}, {"date": "2017-03-30", "close": 9.936835828, "volume": 6309.0}, {"date": "2017-03-31", "close": 9.936835828, "volume": 7300.0}, {"date": "2017-04-03", "close": 10.314184024, "volume": 2257.0}, {"date": "2017-04-04", "close": 9.811053096, "volume": 15397.0}, {"date": "2017-04-05", "close": 11.068880416, "volume": 29898.0}, {"date": "2017-04-06", "close": 11.32044588, "volume": 27380.0}, {"date": "2017-04-07", "close": 11.32044588, "volume": 14095.0}, {"date": "2017-04-10", "close": 11.32044588, "volume": 22974.0}, {"date": "2017-04-11", "close": 11.068880416, "volume": 5954.0}, {"date": "2017-04-12", "close": 11.697794076, "volume": 10659.0}, {"date": "2017-04-13", "close": 11.446228612, "volume": 10050.0}, {"date": "2017-04-18", "close": 11.194663148, "volume": 4185.0}, {"date": "2017-04-19", "close": 10.817314952, "volume": 5376.0}, {"date": "2017-04-20", "close": 10.943097684, "volume": 1759.0}, {"date": "2017-04-21", "close": 10.943097684, "volume": 2421.0}, {"date": "2017-04-24", "close": 10.943097684, "volume": 6540.0}, {"date": "2017-04-26", "close": 10.817314952, "volume": 4695.0}, {"date": "2017-04-27", "close": 10.69153222, "volume": 2242.0}, {"date": "2017-04-28", "close": 10.817314952, "volume": 10193.0}, {"date": "2017-05-01", "close": 10.439966756, "volume": 1400.0}, {"date": "2017-05-02", "close": 9.936835828, "volume": 10571.0}, {"date": "2017-05-03", "close": 9.4337049, "volume": 5532.0}, {"date": "2017-05-04", "close": 10.06261856, "volume": 12028.0}, {"date": "2017-05-05", "close": 9.307922168, "volume": 4814.0}, {"date": "2017-05-08", "close": 9.182139436, "volume": 5182.0}, {"date": "2017-05-09", "close": 9.182139436, "volume": 3382.0}, {"date": "2017-05-10", "close": 9.4337049, "volume": 2354.0}, {"date": "2017-05-11", "close": 9.307922168, "volume": 2561.0}, {"date": "2017-05-12", "close": 9.307922168, "volume": 2289.0}, {"date": "2017-05-15", "close": 9.559487632, "volume": 1955.0}, {"date": "2017-05-16", "close": 9.559487632, "volume": 5711.0}, {"date": "2017-05-17", "close": 10.06261856, "volume": 1533.0}, {"date": "2017-05-18", "close": 9.4337049, "volume": 5837.0}, {"date": "2017-05-19", "close": 9.559487632, "volume": 6427.0}, {"date": "2017-05-22", "close": 9.685270364, "volume": 5206.0}, {"date": "2017-05-23", "close": 9.4337049, "volume": 2840.0}, {"date": "2017-05-24", "close": 9.182139436, "volume": 1461.0}, {"date": "2017-05-25", "close": 9.182139436, "volume": 1032.0}, {"date": "2017-05-26", "close": 9.182139436, "volume": 2516.0}, {"date": "2017-05-29", "close": 8.930573972, "volume": 3891.0}, {"date": "2017-05-30", "close": 9.685270364, "volume": 4876.0}, {"date": "2017-05-31", "close": 9.4337049, "volume": 203.0}, {"date": "2017-06-01", "close": 9.4337049, "volume": 1431.0}, {"date": "2017-06-02", "close": 9.4337049, "volume": 4751.0}, {"date": "2017-06-05", "close": 9.056356704, "volume": 2083.0}, {"date": "2017-06-06", "close": 8.80479124, "volume": 1497.0}, {"date": "2017-06-07", "close": 8.427443044, "volume": 2154.0}, {"date": "2017-06-08", "close": 9.182139436, "volume": 1175.0}, {"date": "2017-06-09", "close": 9.182139436, "volume": 398.0}, {"date": "2017-06-13", "close": 9.182139436, "volume": 5905.0}, {"date": "2017-06-14", "close": 9.182139436, "volume": 5287.0}, {"date": "2017-06-15", "close": 9.056356704, "volume": 3022.0}, {"date": "2017-06-16", "close": 8.80479124, "volume": 2139.0}, {"date": "2017-06-19", "close": 8.80479124, "volume": 453.0}, {"date": "2017-06-20", "close": 9.182139436, "volume": 2789.0}, {"date": "2017-06-21", "close": 9.559487632, "volume": 4233.0}, {"date": "2017-06-22", "close": 9.307922168, "volume": 3761.0}, {"date": "2017-06-23", "close": 9.685270364, "volume": 2434.0}, {"date": "2017-06-26", "close": 9.182139436, "volume": 2771.0}, {"date": "2017-06-27", "close": 9.685270364, "volume": 1027.0}, {"date": "2017-06-28", "close": 9.307922168, "volume": 1455.0}, {"date": "2017-06-29", "close": 8.80479124, "volume": 341.0}, {"date": "2017-06-30", "close": 9.182139436, "volume": 1035.0}, {"date": "2017-07-03", "close": 9.4337049, "volume": 2764.0}, {"date": "2017-07-04", "close": 9.307922168, "volume": 4395.0}, {"date": "2017-07-05", "close": 9.559487632, "volume": 1391.0}, {"date": "2017-07-06", "close": 9.182139436, "volume": 1190.0}, {"date": "2017-07-07", "close": 9.182139436, "volume": 1110.0}, {"date": "2017-07-10", "close": 9.182139436, "volume": 546.0}, {"date": "2017-07-11", "close": 8.80479124, "volume": 632.0}, {"date": "2017-07-12", "close": 9.182139436, "volume": 2385.0}, {"date": "2017-07-13", "close": 9.056356704, "volume": 2431.0}, {"date": "2017-07-17", "close": 9.4337049, "volume": 1866.0}, {"date": "2017-07-18", "close": 8.930573972, "volume": 392.0}, {"date": "2017-07-19", "close": 8.80479124, "volume": 2039.0}, {"date": "2017-07-20", "close": 8.80479124, "volume": 1855.0}, {"date": "2017-07-21", "close": 8.80479124, "volume": 3343.0}, {"date": "2017-07-24", "close": 8.80479124, "volume": 118.0}, {"date": "2017-07-25", "close": 8.80479124, "volume": 666.0}, {"date": "2017-07-26", "close": 8.427443044, "volume": 293.0}, {"date": "2017-07-27", "close": 8.80479124, "volume": 1794.0}, {"date": "2017-07-28", "close": 8.80479124, "volume": 132.0}, {"date": "2017-07-31", "close": 8.80479124, "volume": 3993.0}, {"date": "2017-08-01", "close": 8.553225776, "volume": 520.0}, {"date": "2017-08-02", "close": 8.80479124, "volume": 2385.0}, {"date": "2017-08-03", "close": 8.679008508, "volume": 3225.0}, {"date": "2017-08-04", "close": 9.811053096, "volume": 3375.0}, {"date": "2017-08-08", "close": 9.811053096, "volume": 203.0}, {"date": "2017-08-09", "close": 9.936835828, "volume": 6366.0}, {"date": "2017-08-10", "close": 9.685270364, "volume": 12908.0}, {"date": "2017-08-11", "close": 9.182139436, "volume": 696.0}, {"date": "2017-08-14", "close": 9.307922168, "volume": 114.0}, {"date": "2017-08-15", "close": 9.056356704, "volume": 1889.0}, {"date": "2017-08-16", "close": 8.80479124, "volume": 2870.0}, {"date": "2017-08-17", "close": 8.679008508, "volume": 2229.0}, {"date": "2017-08-18", "close": 8.679008508, "volume": 3116.0}, {"date": "2017-08-21", "close": 8.427443044, "volume": 3269.0}, {"date": "2017-08-22", "close": 8.80479124, "volume": 271.0}, {"date": "2017-08-23", "close": 8.427443044, "volume": 2846.0}, {"date": "2017-08-24", "close": 8.553225776, "volume": 199.0}, {"date": "2017-08-25", "close": 8.679008508, "volume": 1655.0}, {"date": "2017-08-28", "close": 8.80479124, "volume": 3328.0}, {"date": "2017-08-29", "close": 8.553225776, "volume": 1369.0}, {"date": "2017-08-30", "close": 8.553225776, "volume": 1662.0}, {"date": "2017-08-31", "close": 8.80479124, "volume": 1328.0}, {"date": "2017-09-01", "close": 8.553225776, "volume": 1480.0}, {"date": "2017-09-04", "close": 8.17587758, "volume": 4187.0}, {"date": "2017-09-05", "close": 7.54696392, "volume": 6357.0}, {"date": "2017-09-06", "close": 7.798529384, "volume": 8221.0}, {"date": "2017-09-07", "close": 7.54696392, "volume": 2614.0}, {"date": "2017-09-08", "close": 7.798529384, "volume": 3129.0}, {"date": "2017-09-11", "close": 7.54696392, "volume": 1326.0}, {"date": "2017-09-12", "close": 7.421181188, "volume": 1339.0}, {"date": "2017-09-13", "close": 7.54696392, "volume": 6889.0}, {"date": "2017-09-14", "close": 7.54696392, "volume": 33550.0}, {"date": "2017-09-15", "close": 7.672746652, "volume": 398.0}, {"date": "2017-09-19", "close": 8.17587758, "volume": 3540.0}, {"date": "2017-09-20", "close": 8.17587758, "volume": 224.0}, {"date": "2017-09-21", "close": 7.924312116, "volume": 5322.0}, {"date": "2017-09-22", "close": 7.924312116, "volume": 948.0}, {"date": "2017-09-25", "close": 8.050094848, "volume": 491.0}, {"date": "2017-09-26", "close": 8.050094848, "volume": 239.0}, {"date": "2017-09-27", "close": 9.685270364, "volume": 33286.0}, {"date": "2017-10-02", "close": 10.06261856, "volume": 49643.0}, {"date": "2017-10-03", "close": 9.685270364, "volume": 12540.0}, {"date": "2017-10-04", "close": 9.811053096, "volume": 18693.0}, {"date": "2017-10-05", "close": 10.817314952, "volume": 18025.0}, {"date": "2017-10-06", "close": 11.32044588, "volume": 18939.0}, {"date": "2017-10-09", "close": 11.572011344, "volume": 21948.0}, {"date": "2017-10-10", "close": 11.068880416, "volume": 16186.0}, {"date": "2017-10-11", "close": 10.69153222, "volume": 5258.0}, {"date": "2017-10-12", "close": 11.068880416, "volume": 8314.0}, {"date": "2017-10-13", "close": 10.817314952, "volume": 1836.0}, {"date": "2017-10-16", "close": 9.936835828, "volume": 12044.0}, {"date": "2017-10-17", "close": 9.559487632, "volume": 4926.0}, {"date": "2017-10-18", "close": 9.559487632, "volume": 4176.0}, {"date": "2017-10-19", "close": 9.307922168, "volume": 13630.0}, {"date": "2017-10-20", "close": 9.307922168, "volume": 6095.0}, {"date": "2017-10-23", "close": 9.936835828, "volume": 10448.0}, {"date": "2017-10-24", "close": 9.685270364, "volume": 3274.0}, {"date": "2017-10-25", "close": 9.559487632, "volume": 3535.0}, {"date": "2017-10-26", "close": 9.307922168, "volume": 9021.0}, {"date": "2017-10-27", "close": 9.182139436, "volume": 1867.0}, {"date": "2017-10-30", "close": 9.4337049, "volume": 3130.0}, {"date": "2017-10-31", "close": 9.4337049, "volume": 3035.0}, {"date": "2017-11-01", "close": 9.307922168, "volume": 1505.0}, {"date": "2017-11-02", "close": 8.80479124, "volume": 9220.0}, {"date": "2017-11-03", "close": 8.679008508, "volume": 10447.0}, {"date": "2017-11-06", "close": 8.80479124, "volume": 2810.0}, {"date": "2017-11-07", "close": 8.679008508, "volume": 5675.0}, {"date": "2017-11-08", "close": 8.301660312, "volume": 11604.0}, {"date": "2017-11-09", "close": 8.17587758, "volume": 13041.0}, {"date": "2017-11-10", "close": 7.924312116, "volume": 3446.0}, {"date": "2017-11-13", "close": 8.17587758, "volume": 15234.0}, {"date": "2017-11-14", "close": 8.17587758, "volume": 6675.0}, {"date": "2017-11-15", "close": 7.798529384, "volume": 3508.0}, {"date": "2017-11-16", "close": 8.80479124, "volume": 11980.0}, {"date": "2017-11-17", "close": 9.4337049, "volume": 16855.0}, {"date": "2017-11-22", "close": 8.553225776, "volume": 24567.0}, {"date": "2017-11-23", "close": 8.553225776, "volume": 4387.0}, {"date": "2017-11-24", "close": 8.427443044, "volume": 10303.0}, {"date": "2017-11-27", "close": 8.553225776, "volume": 1739.0}, {"date": "2017-11-28", "close": 8.301660312, "volume": 3247.0}, {"date": "2017-11-29", "close": 8.17587758, "volume": 3174.0}, {"date": "2017-12-01", "close": 8.17587758, "volume": 951.0}, {"date": "2017-12-04", "close": 7.924312116, "volume": 4338.0}, {"date": "2017-12-05", "close": 7.798529384, "volume": 4292.0}, {"date": "2017-12-06", "close": 7.924312116, "volume": 735.0}, {"date": "2017-12-07", "close": 7.798529384, "volume": 1457.0}, {"date": "2017-12-08", "close": 7.672746652, "volume": 1037.0}, {"date": "2017-12-11", "close": 7.672746652, "volume": 1376.0}, {"date": "2017-12-12", "close": 7.54696392, "volume": 8425.0}, {"date": "2017-12-13", "close": 7.924312116, "volume": 1193.0}, {"date": "2017-12-14", "close": 7.295398456, "volume": 2397.0}, {"date": "2017-12-15", "close": 7.924312116, "volume": 3896.0}, {"date": "2017-12-18", "close": 7.421181188, "volume": 311.0}, {"date": "2017-12-19", "close": 7.798529384, "volume": 795.0}, {"date": "2017-12-20", "close": 7.54696392, "volume": 1025.0}, {"date": "2017-12-21", "close": 7.54696392, "volume": 1246.0}, {"date": "2017-12-22", "close": 7.421181188, "volume": 491.0}, {"date": "2017-12-27", "close": 7.295398456, "volume": 1965.0}, {"date": "2017-12-28", "close": 7.295398456, "volume": 648.0}, {"date": "2017-12-29", "close": 7.798529384, "volume": 867.0}, {"date": "2018-01-02", "close": 7.798529384, "volume": 336.0}, {"date": "2018-01-03", "close": 8.050094848, "volume": 8115.0}, {"date": "2018-01-04", "close": 7.295398456, "volume": 6785.0}, {"date": "2018-01-05", "close": 7.295398456, "volume": 495.0}, {"date": "2018-01-08", "close": 7.169615724, "volume": 1053.0}, {"date": "2018-01-09", "close": 7.295398456, "volume": 566.0}, {"date": "2018-01-10", "close": 7.421181188, "volume": 359.0}, {"date": "2018-01-11", "close": 7.169615724, "volume": 575.0}, {"date": "2018-01-12", "close": 7.421181188, "volume": 1293.0}, {"date": "2018-01-15", "close": 6.540702064, "volume": 4221.0}, {"date": "2018-01-16", "close": 7.169615724, "volume": 5788.0}, {"date": "2018-01-17", "close": 7.169615724, "volume": 939.0}, {"date": "2018-01-18", "close": 6.792267528, "volume": 10423.0}, {"date": "2018-01-19", "close": 6.792267528, "volume": 5934.0}, {"date": "2018-01-22", "close": 6.792267528, "volume": 88.0}, {"date": "2018-01-23", "close": 6.414919332, "volume": 537.0}, {"date": "2018-01-24", "close": 6.2891366, "volume": 1340.0}, {"date": "2018-01-25", "close": 6.2891366, "volume": 1312.0}, {"date": "2018-01-29", "close": 6.2891366, "volume": 2798.0}, {"date": "2018-01-30", "close": 6.037571136, "volume": 2391.0}, {"date": "2018-01-31", "close": 5.786005672, "volume": 6816.0}, {"date": "2018-02-01", "close": 6.037571136, "volume": 528.0}, {"date": "2018-02-02", "close": 6.414919332, "volume": 3404.0}, {"date": "2018-02-05", "close": 6.163353868, "volume": 1161.0}, {"date": "2018-02-06", "close": 5.911788404, "volume": 730.0}, {"date": "2018-02-07", "close": 6.037571136, "volume": 2240.0}, {"date": "2018-02-08", "close": 6.037571136, "volume": 719.0}, {"date": "2018-02-09", "close": 5.786005672, "volume": 13201.0}, {"date": "2018-02-12", "close": 6.163353868, "volume": 1750.0}, {"date": "2018-02-13", "close": 6.163353868, "volume": 2425.0}, {"date": "2018-02-14", "close": 5.786005672, "volume": 3608.0}, {"date": "2018-02-15", "close": 6.163353868, "volume": 1007.0}, {"date": "2018-02-16", "close": 6.163353868, "volume": 1391.0}, {"date": "2018-02-19", "close": 6.163353868, "volume": 446.0}, {"date": "2018-02-20", "close": 5.911788404, "volume": 767.0}, {"date": "2018-02-21", "close": 5.786005672, "volume": 882.0}, {"date": "2018-02-22", "close": 5.66022294, "volume": 525.0}, {"date": "2018-02-23", "close": 5.66022294, "volume": 1063.0}, {"date": "2018-02-26", "close": 5.911788404, "volume": 5105.0}, {"date": "2018-02-27", "close": 5.911788404, "volume": 8427.0}, {"date": "2018-02-28", "close": 5.66022294, "volume": 1444.0}, {"date": "2018-03-01", "close": 5.534440208, "volume": 2081.0}, {"date": "2018-03-02", "close": 6.037571136, "volume": 2497.0}, {"date": "2018-03-05", "close": 6.163353868, "volume": 5224.0}, {"date": "2018-03-06", "close": 6.163353868, "volume": 1670.0}, {"date": "2018-03-07", "close": 6.037571136, "volume": 104.0}, {"date": "2018-03-08", "close": 5.786005672, "volume": 3235.0}, {"date": "2018-03-12", "close": 5.66022294, "volume": 751.0}, {"date": "2018-03-13", "close": 5.534440208, "volume": 463.0}, {"date": "2018-03-15", "close": 5.534440208, "volume": 7256.0}, {"date": "2018-03-16", "close": 5.534440208, "volume": 1340.0}, {"date": "2018-03-20", "close": 4.905526548, "volume": 39719.0}, {"date": "2018-03-21", "close": 5.157092012, "volume": 9797.0}, {"date": "2018-03-22", "close": 5.157092012, "volume": 2395.0}, {"date": "2018-03-23", "close": 5.157092012, "volume": 223.0}, {"date": "2018-03-27", "close": 5.408657476, "volume": 185.0}, {"date": "2018-03-28", "close": 5.03130928, "volume": 337.0}, {"date": "2018-03-29", "close": 5.03130928, "volume": 659.0}, {"date": "2018-04-03", "close": 4.779743816, "volume": 876.0}, {"date": "2018-04-04", "close": 4.528178352, "volume": 1712.0}, {"date": "2018-04-05", "close": 4.528178352, "volume": 62.0}, {"date": "2018-04-09", "close": 4.653961084, "volume": 159.0}, {"date": "2018-04-11", "close": 4.40239562, "volume": 3008.0}, {"date": "2018-04-12", "close": 4.528178352, "volume": 275.0}, {"date": "2018-04-13", "close": 4.528178352, "volume": 713.0}, {"date": "2018-04-16", "close": 4.528178352, "volume": 1630.0}, {"date": "2018-04-17", "close": 4.40239562, "volume": 1446.0}, {"date": "2018-04-18", "close": 5.03130928, "volume": 12279.0}, {"date": "2018-04-19", "close": 4.40239562, "volume": 603.0}, {"date": "2018-04-20", "close": 4.276612888, "volume": 1774.0}, {"date": "2018-04-23", "close": 4.025047424, "volume": 1179.0}, {"date": "2018-04-24", "close": 4.025047424, "volume": 273.0}, {"date": "2018-04-26", "close": 4.025047424, "volume": 6636.0}, {"date": "2018-04-27", "close": 4.653961084, "volume": 7296.0}, {"date": "2018-04-30", "close": 4.276612888, "volume": 809.0}, {"date": "2018-05-01", "close": 4.025047424, "volume": 2043.0}, {"date": "2018-05-02", "close": 3.77348196, "volume": 1744.0}, {"date": "2018-05-03", "close": 3.521916496, "volume": 11281.0}, {"date": "2018-05-04", "close": 3.1445683, "volume": 10044.0}, {"date": "2018-05-07", "close": 3.270351032, "volume": 2176.0}, {"date": "2018-05-08", "close": 3.270351032, "volume": 668.0}, {"date": "2018-05-09", "close": 4.025047424, "volume": 9652.0}, {"date": "2018-05-10", "close": 4.653961084, "volume": 884.0}, {"date": "2018-05-11", "close": 4.40239562, "volume": 2439.0}, {"date": "2018-05-14", "close": 4.276612888, "volume": 1361.0}, {"date": "2018-05-15", "close": 4.276612888, "volume": 584.0}, {"date": "2018-05-16", "close": 4.653961084, "volume": 560.0}, {"date": "2018-05-17", "close": 4.779743816, "volume": 621.0}, {"date": "2018-05-21", "close": 4.779743816, "volume": 997.0}, {"date": "2018-05-22", "close": 4.779743816, "volume": 162.0}, {"date": "2018-05-23", "close": 5.03130928, "volume": 159.0}, {"date": "2018-05-24", "close": 5.03130928, "volume": 684.0}, {"date": "2018-05-25", "close": 4.779743816, "volume": 316.0}, {"date": "2018-05-29", "close": 5.03130928, "volume": 13393.0}, {"date": "2018-05-30", "close": 4.779743816, "volume": 179.0}, {"date": "2018-05-31", "close": 5.03130928, "volume": 2785.0}, {"date": "2018-06-01", "close": 5.03130928, "volume": 1062.0}, {"date": "2018-06-04", "close": 5.03130928, "volume": 9531.0}, {"date": "2018-06-05", "close": 5.157092012, "volume": 7711.0}, {"date": "2018-06-06", "close": 5.157092012, "volume": 764.0}, {"date": "2018-06-07", "close": 4.905526548, "volume": 1715.0}, {"date": "2018-06-08", "close": 4.905526548, "volume": 100.0}, {"date": "2018-06-12", "close": 4.779743816, "volume": 725.0}, {"date": "2018-06-13", "close": 4.276612888, "volume": 5092.0}, {"date": "2018-06-14", "close": 3.899264692, "volume": 6205.0}, {"date": "2018-06-15", "close": 3.396133764, "volume": 7466.0}, {"date": "2018-06-18", "close": 3.899264692, "volume": 4566.0}, {"date": "2018-06-19", "close": 3.647699228, "volume": 2172.0}, {"date": "2018-06-20", "close": 3.77348196, "volume": 1034.0}, {"date": "2018-06-21", "close": 4.276612888, "volume": 1112.0}, {"date": "2018-06-22", "close": 4.653961084, "volume": 1071.0}, {"date": "2018-06-25", "close": 4.276612888, "volume": 2133.0}, {"date": "2018-06-26", "close": 4.276612888, "volume": 511.0}, {"date": "2018-06-27", "close": 4.276612888, "volume": 557.0}, {"date": "2018-06-28", "close": 3.77348196, "volume": 2338.0}, {"date": "2018-06-29", "close": 3.521916496, "volume": 14573.0}, {"date": "2018-07-02", "close": 3.521916496, "volume": 1239.0}, {"date": "2018-07-03", "close": 3.647699228, "volume": 259.0}, {"date": "2018-07-04", "close": 3.521916496, "volume": 1205.0}, {"date": "2018-07-05", "close": 3.647699228, "volume": 848.0}, {"date": "2018-07-06", "close": 3.647699228, "volume": 791.0}, {"date": "2018-07-09", "close": 3.521916496, "volume": 698.0}, {"date": "2018-07-10", "close": 3.521916496, "volume": 318.0}, {"date": "2018-07-11", "close": 3.521916496, "volume": 2402.0}, {"date": "2018-07-12", "close": 3.647699228, "volume": 1430.0}, {"date": "2018-07-13", "close": 3.1445683, "volume": 1478.0}, {"date": "2018-07-16", "close": 3.018785568, "volume": 846.0}, {"date": "2018-07-17", "close": 3.647699228, "volume": 4995.0}, {"date": "2018-07-18", "close": 3.1445683, "volume": 4279.0}, {"date": "2018-07-19", "close": 2.893002836, "volume": 9213.0}, {"date": "2018-07-20", "close": 3.396133764, "volume": 1829.0}, {"date": "2018-07-23", "close": 3.1445683, "volume": 318.0}, {"date": "2018-07-25", "close": 2.767220104, "volume": 2670.0}, {"date": "2018-07-26", "close": 3.270351032, "volume": 1809.0}, {"date": "2018-07-27", "close": 3.018785568, "volume": 177.0}, {"date": "2018-07-31", "close": 3.1445683, "volume": 1620.0}, {"date": "2018-08-01", "close": 2.767220104, "volume": 32.0}, {"date": "2018-08-02", "close": 3.1445683, "volume": 199.0}, {"date": "2018-08-06", "close": 2.767220104, "volume": 202.0}, {"date": "2018-08-07", "close": 2.51565464, "volume": 1334.0}, {"date": "2018-08-09", "close": 2.51565464, "volume": 955.0}, {"date": "2018-08-10", "close": 2.389871908, "volume": 2947.0}, {"date": "2018-08-13", "close": 2.51565464, "volume": 398.0}, {"date": "2018-08-14", "close": 2.51565464, "volume": 0.0}, {"date": "2018-08-15", "close": 2.389871908, "volume": 432.0}, {"date": "2018-08-16", "close": 2.641437372, "volume": 1.0}, {"date": "2018-08-17", "close": 2.641437372, "volume": 1.0}, {"date": "2018-08-20", "close": 2.893002836, "volume": 560.0}, {"date": "2018-08-21", "close": 2.641437372, "volume": 4.0}, {"date": "2018-08-22", "close": 2.641437372, "volume": 2626.0}, {"date": "2018-08-23", "close": 2.51565464, "volume": 1165.0}, {"date": "2018-08-24", "close": 2.51565464, "volume": 136.0}, {"date": "2018-08-27", "close": 2.51565464, "volume": 2.0}, {"date": "2018-08-28", "close": 2.767220104, "volume": 20.0}, {"date": "2018-08-29", "close": 3.018785568, "volume": 4840.0}, {"date": "2018-08-30", "close": 2.893002836, "volume": 374.0}, {"date": "2018-08-31", "close": 2.51565464, "volume": 844.0}, {"date": "2018-09-04", "close": 2.51565464, "volume": 1087.0}, {"date": "2018-09-07", "close": 2.389871908, "volume": 20.0}, {"date": "2018-09-10", "close": 2.389871908, "volume": 657.0}, {"date": "2018-09-11", "close": 2.264089176, "volume": 209.0}, {"date": "2018-09-12", "close": 2.138306444, "volume": 468.0}, {"date": "2018-09-14", "close": 2.138306444, "volume": 2393.0}, {"date": "2018-09-17", "close": 2.138306444, "volume": 7388.0}, {"date": "2018-09-18", "close": 2.389871908, "volume": 4012.0}, {"date": "2018-09-19", "close": 2.389871908, "volume": 398.0}, {"date": "2018-09-21", "close": 2.264089176, "volume": 2385.0}, {"date": "2018-09-25", "close": 2.138306444, "volume": 5372.0}, {"date": "2018-09-26", "close": 2.138306444, "volume": 2780.0}, {"date": "2018-09-27", "close": 2.51565464, "volume": 6907.0}, {"date": "2018-09-28", "close": 2.51565464, "volume": 2622.0}, {"date": "2018-10-02", "close": 2.51565464, "volume": 755.0}, {"date": "2018-10-03", "close": 2.641437372, "volume": 4056.0}, {"date": "2018-10-08", "close": 2.012523712, "volume": 3836.0}, {"date": "2018-10-09", "close": 2.012523712, "volume": 4573.0}, {"date": "2018-10-10", "close": 1.792415136, "volume": 88.0}, {"date": "2018-10-11", "close": 1.941783064, "volume": 268.0}, {"date": "2018-10-12", "close": 1.792415136, "volume": 2436.0}, {"date": "2018-10-15", "close": 1.792415136, "volume": 46.0}, {"date": "2018-10-17", "close": 1.941783064, "volume": 1548.0}, {"date": "2018-10-18", "close": 2.389886848, "volume": 3612.0}, {"date": "2018-10-19", "close": 2.091150992, "volume": 3143.0}, {"date": "2018-10-22", "close": 1.792415136, "volume": 2303.0}, {"date": "2018-10-23", "close": 1.941783064, "volume": 640.0}, {"date": "2018-10-24", "close": 1.792415136, "volume": 1339.0}, {"date": "2018-10-25", "close": 1.941783064, "volume": 11015.0}, {"date": "2018-10-26", "close": 2.091150992, "volume": 603.0}, {"date": "2018-10-29", "close": 2.091150992, "volume": 4140.0}, {"date": "2018-10-30", "close": 1.941783064, "volume": 1309.0}, {"date": "2018-10-31", "close": 1.941783064, "volume": 1841.0}, {"date": "2018-11-01", "close": 1.792415136, "volume": 5271.0}, {"date": "2018-11-05", "close": 1.643047208, "volume": 5162.0}, {"date": "2018-11-07", "close": 1.941783064, "volume": 2663.0}, {"date": "2018-11-09", "close": 1.643047208, "volume": 4727.0}, {"date": "2018-11-12", "close": 1.643047208, "volume": 11003.0}, {"date": "2018-11-13", "close": 1.49367928, "volume": 670.0}, {"date": "2018-11-14", "close": 1.49367928, "volume": 8543.0}, {"date": "2018-11-15", "close": 1.643047208, "volume": 2393.0}, {"date": "2018-11-19", "close": 1.344311352, "volume": 3052.0}, {"date": "2018-11-20", "close": 1.344311352, "volume": 6436.0}, {"date": "2018-11-21", "close": 1.344311352, "volume": 7438.0}, {"date": "2018-11-22", "close": 1.194943424, "volume": 7387.0}, {"date": "2018-11-23", "close": 1.344311352, "volume": 3411.0}, {"date": "2018-11-26", "close": 1.344311352, "volume": 941.0}, {"date": "2018-11-27", "close": 1.194943424, "volume": 1337.0}, {"date": "2018-11-28", "close": 1.194943424, "volume": 81.0}, {"date": "2018-11-29", "close": 1.194943424, "volume": 268.0}, {"date": "2018-11-30", "close": 1.194943424, "volume": 1142.0}, {"date": "2018-12-04", "close": 1.194943424, "volume": 1995.0}, {"date": "2018-12-07", "close": 1.194943424, "volume": 2207.0}, {"date": "2018-12-10", "close": 1.045575496, "volume": 2433.0}, {"date": "2018-12-11", "close": 0.896207568, "volume": 15571.0}, {"date": "2018-12-12", "close": 0.896207568, "volume": 7649.0}, {"date": "2018-12-13", "close": 1.194943424, "volume": 38431.0}, {"date": "2018-12-14", "close": 1.045575496, "volume": 2240.0}, {"date": "2018-12-17", "close": 0.896207568, "volume": 2121.0}, {"date": "2018-12-18", "close": 0.896207568, "volume": 996.0}, {"date": "2018-12-19", "close": 0.896207568, "volume": 1452.0}, {"date": "2018-12-20", "close": 1.045575496, "volume": 9105.0}, {"date": "2018-12-21", "close": 1.045575496, "volume": 469.0}, {"date": "2018-12-24", "close": 1.045575496, "volume": 2779.0}, {"date": "2018-12-27", "close": 1.045575496, "volume": 1406.0}, {"date": "2018-12-31", "close": 0.896207568, "volume": 669.0}, {"date": "2019-01-04", "close": 1.045575496, "volume": 3000.0}, {"date": "2019-01-08", "close": 1.045575496, "volume": 4678.0}, {"date": "2019-01-09", "close": 1.045575496, "volume": 4519.0}, {"date": "2019-01-10", "close": 1.194943424, "volume": 1410.0}, {"date": "2019-01-11", "close": 1.194943424, "volume": 134.0}, {"date": "2019-01-14", "close": 1.045575496, "volume": 5871.0}, {"date": "2019-01-15", "close": 1.045575496, "volume": 1004.0}, {"date": "2019-01-16", "close": 1.045575496, "volume": 483.0}, {"date": "2019-01-23", "close": 0.896207568, "volume": 831.0}, {"date": "2019-01-25", "close": 0.896207568, "volume": 992.0}, {"date": "2019-01-29", "close": 0.896207568, "volume": 1213.0}, {"date": "2019-01-30", "close": 0.896207568, "volume": 438.0}, {"date": "2019-01-31", "close": 1.045575496, "volume": 15417.0}, {"date": "2019-02-01", "close": 0.896207568, "volume": 2116.0}, {"date": "2019-02-05", "close": 1.045575496, "volume": 20615.0}, {"date": "2019-02-06", "close": 1.194943424, "volume": 945.0}, {"date": "2019-02-07", "close": 1.194943424, "volume": 254.0}, {"date": "2019-02-11", "close": 1.194943424, "volume": 15743.0}, {"date": "2019-02-12", "close": 1.194943424, "volume": 1674.0}, {"date": "2019-02-13", "close": 1.194943424, "volume": 260.0}, {"date": "2019-02-14", "close": 1.045575496, "volume": 747.0}, {"date": "2019-02-15", "close": 1.045575496, "volume": 4323.0}, {"date": "2019-02-18", "close": 1.045575496, "volume": 1.0}, {"date": "2019-02-20", "close": 1.045575496, "volume": 2893.0}, {"date": "2019-02-22", "close": 1.045575496, "volume": 8035.0}, {"date": "2019-02-25", "close": 1.045575496, "volume": 584.0}, {"date": "2019-02-26", "close": 1.194943424, "volume": 24537.0}, {"date": "2019-02-27", "close": 1.045575496, "volume": 24773.0}, {"date": "2019-02-28", "close": 1.045575496, "volume": 438.0}, {"date": "2019-03-01", "close": 1.194943424, "volume": 4937.0}, {"date": "2019-03-04", "close": 1.045575496, "volume": 8473.0}, {"date": "2019-03-05", "close": 1.344311352, "volume": 42686.0}, {"date": "2019-03-06", "close": 1.49367928, "volume": 106896.0}, {"date": "2019-03-07", "close": 1.344311352, "volume": 32057.0}, {"date": "2019-03-08", "close": 1.344311352, "volume": 6785.0}, {"date": "2019-03-11", "close": 1.344311352, "volume": 2227.0}, {"date": "2019-03-12", "close": 1.344311352, "volume": 37105.0}, {"date": "2019-03-13", "close": 1.344311352, "volume": 4490.0}, {"date": "2019-03-14", "close": 1.344311352, "volume": 2678.0}, {"date": "2019-03-15", "close": 1.344311352, "volume": 8569.0}, {"date": "2019-03-18", "close": 1.344311352, "volume": 9231.0}, {"date": "2019-03-19", "close": 1.194943424, "volume": 116.0}, {"date": "2019-03-20", "close": 1.344311352, "volume": 2263.0}, {"date": "2019-03-21", "close": 1.194943424, "volume": 20738.0}, {"date": "2019-03-22", "close": 1.045575496, "volume": 670.0}, {"date": "2019-03-25", "close": 1.344311352, "volume": 71099.0}, {"date": "2019-03-26", "close": 1.344311352, "volume": 9782.0}, {"date": "2019-03-27", "close": 1.194943424, "volume": 25190.0}, {"date": "2019-03-28", "close": 1.194943424, "volume": 17102.0}, {"date": "2019-04-01", "close": 1.045575496, "volume": 8033.0}, {"date": "2019-04-02", "close": 1.045575496, "volume": 5505.0}, {"date": "2019-04-03", "close": 1.045575496, "volume": 548.0}, {"date": "2019-04-09", "close": 0.896207568, "volume": 5241.0}, {"date": "2019-04-10", "close": 0.896207568, "volume": 889.0}, {"date": "2019-04-12", "close": 0.896207568, "volume": 535.0}, {"date": "2019-04-15", "close": 0.896207568, "volume": 7705.0}, {"date": "2019-04-16", "close": 1.045575496, "volume": 6797.0}, {"date": "2019-04-17", "close": 1.045575496, "volume": 1342.0}, {"date": "2019-04-18", "close": 1.045575496, "volume": 1205.0}, {"date": "2019-04-23", "close": 1.045575496, "volume": 348.0}, {"date": "2019-04-29", "close": 0.896207568, "volume": 1329.0}, {"date": "2019-04-30", "close": 0.896207568, "volume": 10630.0}, {"date": "2019-05-01", "close": 0.896207568, "volume": 224.0}, {"date": "2019-05-02", "close": 1.344311352, "volume": 117037.0}, {"date": "2019-05-03", "close": 1.045575496, "volume": 17502.0}, {"date": "2019-05-06", "close": 1.045575496, "volume": 9781.0}, {"date": "2019-05-07", "close": 0.896207568, "volume": 1866.0}, {"date": "2019-05-08", "close": 1.045575496, "volume": 1629.0}, {"date": "2019-05-09", "close": 1.045575496, "volume": 15506.0}, {"date": "2019-05-10", "close": 1.194943424, "volume": 48678.0}, {"date": "2019-05-13", "close": 1.49367928, "volume": 447716.0}, {"date": "2019-05-14", "close": 1.194943424, "volume": 111452.0}, {"date": "2019-05-15", "close": 1.194943424, "volume": 19312.0}, {"date": "2019-05-16", "close": 1.045575496, "volume": 40878.0}, {"date": "2019-05-17", "close": 1.194943424, "volume": 2842.0}, {"date": "2019-05-20", "close": 1.045575496, "volume": 19574.0}, {"date": "2019-05-21", "close": 1.194943424, "volume": 82001.0}, {"date": "2019-05-22", "close": 1.045575496, "volume": 17602.0}, {"date": "2019-05-23", "close": 1.045575496, "volume": 1891.0}, {"date": "2019-05-24", "close": 1.045575496, "volume": 1942.0}, {"date": "2019-05-27", "close": 1.045575496, "volume": 113157.0}, {"date": "2019-05-28", "close": 1.045575496, "volume": 39212.0}, {"date": "2019-05-29", "close": 1.045575496, "volume": 6709.0}, {"date": "2019-05-30", "close": 0.896207568, "volume": 27232.0}, {"date": "2019-05-31", "close": 1.045575496, "volume": 8665.0}, {"date": "2019-06-03", "close": 1.045575496, "volume": 9038.0}, {"date": "2019-06-04", "close": 1.045575496, "volume": 2008.0}, {"date": "2019-06-05", "close": 0.74683964, "volume": 94237.0}, {"date": "2019-06-06", "close": 0.896207568, "volume": 669.0}, {"date": "2019-06-07", "close": 0.74683964, "volume": 27729.0}, {"date": "2019-06-11", "close": 1.045575496, "volume": 85081.0}, {"date": "2019-06-12", "close": 1.045575496, "volume": 8086.0}, {"date": "2019-06-13", "close": 0.896207568, "volume": 335.0}, {"date": "2019-06-14", "close": 0.896207568, "volume": 37432.0}, {"date": "2019-06-17", "close": 0.74683964, "volume": 20486.0}, {"date": "2019-06-18", "close": 0.74683964, "volume": 5523.0}, {"date": "2019-06-19", "close": 0.896207568, "volume": 8292.0}, {"date": "2019-06-25", "close": 0.74683964, "volume": 95531.0}, {"date": "2019-06-26", "close": 0.74683964, "volume": 12365.0}, {"date": "2019-06-27", "close": 0.896207568, "volume": 5857.0}, {"date": "2019-06-28", "close": 0.896207568, "volume": 24274.0}, {"date": "2019-07-01", "close": 0.896207568, "volume": 669.0}, {"date": "2019-07-02", "close": 0.896207568, "volume": 4785.0}, {"date": "2019-07-03", "close": 0.74683964, "volume": 86692.0}, {"date": "2019-07-04", "close": 0.74683964, "volume": 7030.0}, {"date": "2019-07-05", "close": 0.74683964, "volume": 295.0}, {"date": "2019-07-08", "close": 0.597471712, "volume": 87279.0}, {"date": "2019-07-09", "close": 0.597471712, "volume": 9415.0}, {"date": "2019-07-10", "close": 0.896207568, "volume": 48731.0}, {"date": "2019-07-11", "close": 0.896207568, "volume": 1449.0}, {"date": "2019-07-12", "close": 0.74683964, "volume": 13509.0}, {"date": "2019-07-15", "close": 0.597471712, "volume": 16373.0}, {"date": "2019-07-16", "close": 0.896207568, "volume": 42405.0}, {"date": "2019-07-17", "close": 0.74683964, "volume": 43932.0}, {"date": "2019-07-18", "close": 0.74683964, "volume": 18377.0}, {"date": "2019-07-19", "close": 0.74683964, "volume": 6666.0}, {"date": "2019-07-22", "close": 0.74683964, "volume": 25044.0}, {"date": "2019-07-23", "close": 0.74683964, "volume": 39341.0}, {"date": "2019-07-24", "close": 0.74683964, "volume": 20402.0}, {"date": "2019-07-25", "close": 0.74683964, "volume": 8034.0}, {"date": "2019-07-26", "close": 0.74683964, "volume": 4994.0}, {"date": "2019-07-29", "close": 0.74683964, "volume": 51678.0}, {"date": "2019-07-30", "close": 0.74683964, "volume": 25346.0}, {"date": "2019-07-31", "close": 0.74683964, "volume": 33499.0}, {"date": "2019-08-01", "close": 0.74683964, "volume": 7230.0}, {"date": "2019-08-02", "close": 0.74683964, "volume": 19022.0}, {"date": "2019-08-05", "close": 0.74683964, "volume": 15189.0}, {"date": "2019-08-06", "close": 0.597471712, "volume": 19480.0}, {"date": "2019-08-07", "close": 0.597471712, "volume": 2.0}, {"date": "2019-08-08", "close": 0.597471712, "volume": 6.0}, {"date": "2019-08-09", "close": 0.74683964, "volume": 15434.0}, {"date": "2019-08-12", "close": 0.74683964, "volume": 4003.0}, {"date": "2019-08-13", "close": 0.597471712, "volume": 16984.0}, {"date": "2019-08-14", "close": 0.74683964, "volume": 368.0}, {"date": "2019-08-15", "close": 0.597471712, "volume": 2.0}, {"date": "2019-08-16", "close": 0.74683964, "volume": 7572.0}, {"date": "2019-08-19", "close": 0.74683964, "volume": 3668.0}, {"date": "2019-08-20", "close": 0.597471712, "volume": 3019.0}, {"date": "2019-08-23", "close": 0.597471712, "volume": 3742.0}, {"date": "2019-08-26", "close": 0.597471712, "volume": 1841.0}, {"date": "2019-08-27", "close": 0.597471712, "volume": 669.0}, {"date": "2019-08-28", "close": 0.597471712, "volume": 7364.0}, {"date": "2019-08-29", "close": 0.597471712, "volume": 8796.0}, {"date": "2019-08-30", "close": 0.597471712, "volume": 8335.0}, {"date": "2019-09-02", "close": 0.597471712, "volume": 2353.0}, {"date": "2019-09-03", "close": 0.597471712, "volume": 36678.0}, {"date": "2019-09-04", "close": 0.597471712, "volume": 636.0}, {"date": "2019-09-05", "close": 0.597471712, "volume": 2678.0}, {"date": "2019-09-06", "close": 0.597471712, "volume": 4017.0}, {"date": "2019-09-09", "close": 0.597471712, "volume": 259.0}, {"date": "2019-09-10", "close": 0.597471712, "volume": 22149.0}, {"date": "2019-09-11", "close": 0.597471712, "volume": 328.0}, {"date": "2019-09-12", "close": 0.597471712, "volume": 117197.0}, {"date": "2019-09-13", "close": 0.597471712, "volume": 20943.0}, {"date": "2019-09-16", "close": 0.597471712, "volume": 49206.0}, {"date": "2019-09-17", "close": 0.597471712, "volume": 14438.0}, {"date": "2019-09-18", "close": 0.597471712, "volume": 9886.0}, {"date": "2019-09-19", "close": 0.597471712, "volume": 315.0}, {"date": "2019-09-20", "close": 0.597471712, "volume": 4377.0}, {"date": "2019-09-23", "close": 0.74683964, "volume": 11615.0}, {"date": "2019-09-24", "close": 0.597471712, "volume": 502.0}, {"date": "2019-09-25", "close": 0.597471712, "volume": 22377.0}, {"date": "2019-09-26", "close": 0.597471712, "volume": 33364.0}, {"date": "2019-09-27", "close": 0.597471712, "volume": 1436.0}, {"date": "2019-09-30", "close": 0.74683964, "volume": 7733.0}, {"date": "2019-10-01", "close": 0.597471712, "volume": 10517.0}, {"date": "2019-10-02", "close": 0.597471712, "volume": 24911.0}, {"date": "2019-10-03", "close": 0.597471712, "volume": 8132.0}, {"date": "2019-10-04", "close": 0.597471712, "volume": 23928.0}, {"date": "2019-10-07", "close": 0.597471712, "volume": 4017.0}, {"date": "2019-10-08", "close": 0.597471712, "volume": 226607.0}, {"date": "2019-10-09", "close": 0.597471712, "volume": 92601.0}, {"date": "2019-10-10", "close": 0.597471712, "volume": 115702.0}, {"date": "2019-10-11", "close": 0.597471712, "volume": 6360.0}, {"date": "2019-10-14", "close": 0.597471712, "volume": 23232.0}, {"date": "2019-10-15", "close": 0.597471712, "volume": 76634.0}, {"date": "2019-10-16", "close": 0.597471712, "volume": 10109.0}, {"date": "2019-10-17", "close": 0.597471712, "volume": 11716.0}, {"date": "2019-10-18", "close": 0.597471712, "volume": 12160.0}, {"date": "2019-10-21", "close": 0.448103784, "volume": 17097.0}, {"date": "2019-10-22", "close": 0.597471712, "volume": 8924.0}, {"date": "2019-10-23", "close": 0.448103784, "volume": 13390.0}, {"date": "2019-10-24", "close": 0.448103784, "volume": 9373.0}, {"date": "2019-10-25", "close": 0.597471712, "volume": 1015.0}, {"date": "2019-10-28", "close": 0.896207568, "volume": 328052.0}, {"date": "2019-10-29", "close": 0.896207568, "volume": 247897.0}, {"date": "2019-10-30", "close": 0.74683964, "volume": 163092.0}, {"date": "2019-10-31", "close": 0.74683964, "volume": 50951.0}, {"date": "2019-11-01", "close": 0.74683964, "volume": 88028.0}, {"date": "2019-11-04", "close": 0.74683964, "volume": 32135.0}, {"date": "2019-11-05", "close": 0.597471712, "volume": 29022.0}, {"date": "2019-11-06", "close": 0.74683964, "volume": 37157.0}, {"date": "2019-11-07", "close": 0.597471712, "volume": 7366.0}, {"date": "2019-11-08", "close": 0.74683964, "volume": 25872.0}, {"date": "2019-11-11", "close": 0.74683964, "volume": 14617.0}, {"date": "2019-11-12", "close": 0.74683964, "volume": 23960.0}, {"date": "2019-11-13", "close": 0.74683964, "volume": 10042.0}, {"date": "2019-11-14", "close": 0.74683964, "volume": 86341.0}, {"date": "2019-11-15", "close": 0.74683964, "volume": 10197.0}, {"date": "2019-11-18", "close": 0.74683964, "volume": 40431.0}, {"date": "2019-11-19", "close": 0.74683964, "volume": 8224.0}, {"date": "2019-11-20", "close": 0.74683964, "volume": 37050.0}, {"date": "2019-11-21", "close": 0.74683964, "volume": 15398.0}, {"date": "2019-11-22", "close": 0.597471712, "volume": 6524.0}, {"date": "2019-11-25", "close": 0.597471712, "volume": 7699.0}, {"date": "2019-11-26", "close": 0.597471712, "volume": 6246.0}, {"date": "2019-11-27", "close": 0.597471712, "volume": 1339.0}, {"date": "2019-11-28", "close": 0.74683964, "volume": 141928.0}, {"date": "2019-11-29", "close": 0.597471712, "volume": 25876.0}, {"date": "2019-12-02", "close": 0.896207568, "volume": 318775.0}, {"date": "2019-12-03", "close": 0.896207568, "volume": 132953.0}, {"date": "2019-12-04", "close": 0.74683964, "volume": 13290.0}, {"date": "2019-12-05", "close": 0.74683964, "volume": 17350.0}, {"date": "2019-12-06", "close": 0.74683964, "volume": 3749.0}, {"date": "2019-12-09", "close": 0.74683964, "volume": 9348.0}, {"date": "2019-12-10", "close": 0.74683964, "volume": 1326.0}, {"date": "2019-12-11", "close": 0.74683964, "volume": 3642.0}, {"date": "2019-12-12", "close": 0.74683964, "volume": 651.0}, {"date": "2019-12-13", "close": 0.74683964, "volume": 133286.0}, {"date": "2019-12-16", "close": 0.74683964, "volume": 29532.0}, {"date": "2019-12-17", "close": 0.597471712, "volume": 14646.0}, {"date": "2019-12-18", "close": 0.74683964, "volume": 24041.0}, {"date": "2019-12-19", "close": 0.74683964, "volume": 6659.0}, {"date": "2019-12-20", "close": 0.896207568, "volume": 53967.0}, {"date": "2019-12-23", "close": 0.74683964, "volume": 27909.0}, {"date": "2019-12-24", "close": 0.74683964, "volume": 10042.0}, {"date": "2019-12-27", "close": 0.896207568, "volume": 9406.0}, {"date": "2019-12-30", "close": 0.74683964, "volume": 18737.0}, {"date": "2019-12-31", "close": 0.74683964, "volume": 15217.0}, {"date": "2020-01-02", "close": 0.74683964, "volume": 12722.0}, {"date": "2020-01-03", "close": 0.74683964, "volume": 12853.0}, {"date": "2020-01-06", "close": 0.597471712, "volume": 53650.0}, {"date": "2020-01-07", "close": 0.597471712, "volume": 2.0}, {"date": "2020-01-08", "close": 0.597471712, "volume": 19315.0}, {"date": "2020-01-13", "close": 0.597471712, "volume": 82229.0}, {"date": "2020-01-14", "close": 0.597471712, "volume": 7900.0}, {"date": "2020-01-15", "close": 0.597471712, "volume": 37612.0}, {"date": "2020-01-16", "close": 0.597471712, "volume": 2160.0}, {"date": "2020-01-17", "close": 0.597471712, "volume": 12721.0}, {"date": "2020-01-20", "close": 0.597471712, "volume": 212090.0}, {"date": "2020-01-21", "close": 0.597471712, "volume": 41320.0}, {"date": "2020-01-22", "close": 0.448103784, "volume": 2856.0}, {"date": "2020-01-23", "close": 0.597471712, "volume": 4186.0}, {"date": "2020-01-24", "close": 0.597471712, "volume": 15043.0}, {"date": "2020-01-29", "close": 0.448103784, "volume": 914.0}, {"date": "2020-01-31", "close": 0.448103784, "volume": 20821.0}, {"date": "2020-02-03", "close": 0.448103784, "volume": 23559.0}, {"date": "2020-02-04", "close": 0.597471712, "volume": 13525.0}, {"date": "2020-02-05", "close": 0.597471712, "volume": 8693.0}, {"date": "2020-02-06", "close": 0.597471712, "volume": 7143.0}, {"date": "2020-02-07", "close": 0.448103784, "volume": 1.0}, {"date": "2020-02-10", "close": 0.448103784, "volume": 22547.0}, {"date": "2020-02-11", "close": 0.448103784, "volume": 2260.0}, {"date": "2020-02-12", "close": 0.448103784, "volume": 4118.0}, {"date": "2020-02-13", "close": 0.448103784, "volume": 19088.0}, {"date": "2020-02-14", "close": 0.597471712, "volume": 65190.0}, {"date": "2020-02-17", "close": 0.448103784, "volume": 27744.0}, {"date": "2020-02-18", "close": 0.597471712, "volume": 9838.0}, {"date": "2020-02-20", "close": 0.448103784, "volume": 205.0}, {"date": "2020-02-21", "close": 0.597471712, "volume": 36806.0}, {"date": "2020-02-24", "close": 0.448103784, "volume": 43431.0}, {"date": "2020-02-25", "close": 0.448103784, "volume": 49331.0}, {"date": "2020-02-26", "close": 0.298735856, "volume": 248212.0}, {"date": "2020-02-27", "close": 0.298735856, "volume": 6366.0}, {"date": "2020-02-28", "close": 0.298735856, "volume": 20085.0}, {"date": "2020-03-02", "close": 0.298735856, "volume": 181.0}, {"date": "2020-03-03", "close": 0.298735856, "volume": 13953.0}, {"date": "2020-03-04", "close": 0.298735856, "volume": 202.0}, {"date": "2020-03-05", "close": 0.448103784, "volume": 20420.0}, {"date": "2020-03-06", "close": 0.448103784, "volume": 23209.0}, {"date": "2020-03-10", "close": 0.149367928, "volume": 394785.0}, {"date": "2020-03-11", "close": 0.298735856, "volume": 88819.0}, {"date": "2020-03-12", "close": 0.149367928, "volume": 6695.0}, {"date": "2020-03-13", "close": 0.298735856, "volume": 27025.0}, {"date": "2020-03-16", "close": 0.149367928, "volume": 5657.0}, {"date": "2020-03-17", "close": 0.298735856, "volume": 35151.0}, {"date": "2020-03-18", "close": 0.149367928, "volume": 20085.0}, {"date": "2020-03-20", "close": 0.149367928, "volume": 66949.0}, {"date": "2020-03-23", "close": 0.298735856, "volume": 64606.0}, {"date": "2020-03-24", "close": 0.149367928, "volume": 12055.0}, {"date": "2020-03-26", "close": 0.149367928, "volume": 3281.0}, {"date": "2020-03-27", "close": 0.149367928, "volume": 10745.0}, {"date": "2020-03-30", "close": 0.149367928, "volume": 8369.0}, {"date": "2020-03-31", "close": 0.149367928, "volume": 5067.0}, {"date": "2020-04-02", "close": 0.149367928, "volume": 56091.0}, {"date": "2020-04-03", "close": 0.149367928, "volume": 18039.0}, {"date": "2020-04-06", "close": 0.149367928, "volume": 325615.0}, {"date": "2020-04-07", "close": 0.298735856, "volume": 45739.0}, {"date": "2020-04-08", "close": 0.298735856, "volume": 25749.0}, {"date": "2020-04-09", "close": 0.298735856, "volume": 3435.0}, {"date": "2020-04-14", "close": 0.298735856, "volume": 43517.0}, {"date": "2020-04-15", "close": 0.149367928, "volume": 21009.0}, {"date": "2020-04-16", "close": 0.298735856, "volume": 190996.0}, {"date": "2020-04-17", "close": 0.298735856, "volume": 37061.0}, {"date": "2020-04-20", "close": 0.298735856, "volume": 7987.0}, {"date": "2020-04-21", "close": 0.298735856, "volume": 92055.0}, {"date": "2020-04-22", "close": 0.298735856, "volume": 272720.0}, {"date": "2020-04-23", "close": 0.298735856, "volume": 57947.0}, {"date": "2020-04-24", "close": 0.298735856, "volume": 35885.0}, {"date": "2020-04-27", "close": 0.298735856, "volume": 29457.0}, {"date": "2020-04-28", "close": 0.298735856, "volume": 20489.0}, {"date": "2020-04-29", "close": 0.298735856, "volume": 97.0}, {"date": "2020-04-30", "close": 0.298735856, "volume": 19732.0}, {"date": "2020-05-01", "close": 0.298735856, "volume": 309262.0}, {"date": "2020-05-04", "close": 0.298735856, "volume": 3370.0}, {"date": "2020-05-05", "close": 0.298735856, "volume": 1674.0}, {"date": "2020-05-06", "close": 0.149367928, "volume": 73979.0}, {"date": "2020-05-07", "close": 0.298735856, "volume": 13675.0}, {"date": "2020-05-08", "close": 0.298735856, "volume": 67852.0}, {"date": "2020-05-11", "close": 0.298735856, "volume": 18998.0}, {"date": "2020-05-12", "close": 0.298735856, "volume": 10710.0}, {"date": "2020-05-13", "close": 0.149367928, "volume": 11990.0}, {"date": "2020-05-14", "close": 0.298735856, "volume": 14231.0}, {"date": "2020-05-15", "close": 0.298735856, "volume": 13059.0}, {"date": "2020-05-18", "close": 0.298735856, "volume": 4017.0}, {"date": "2020-05-19", "close": 0.149367928, "volume": 5011.0}, {"date": "2020-05-20", "close": 0.298735856, "volume": 12861.0}, {"date": "2020-05-21", "close": 0.298735856, "volume": 7688.0}, {"date": "2020-05-22", "close": 0.298735856, "volume": 7030.0}, {"date": "2020-05-25", "close": 0.149367928, "volume": 32639.0}, {"date": "2020-05-26", "close": 0.298735856, "volume": 104189.0}, {"date": "2020-05-27", "close": 0.298735856, "volume": 44551.0}, {"date": "2020-05-28", "close": 0.298735856, "volume": 43809.0}, {"date": "2020-05-29", "close": 0.298735856, "volume": 28352.0}, {"date": "2020-06-01", "close": 0.149367928, "volume": 0.0}, {"date": "2020-06-02", "close": 0.298735856, "volume": 11448.0}, {"date": "2020-06-03", "close": 0.298735856, "volume": 8034.0}, {"date": "2020-06-04", "close": 0.298735856, "volume": 68957.0}, {"date": "2020-06-05", "close": 0.149367928, "volume": 5460.0}, {"date": "2020-06-09", "close": 0.298735856, "volume": 98927.0}, {"date": "2020-06-10", "close": 0.298735856, "volume": 14060.0}, {"date": "2020-06-11", "close": 0.298735856, "volume": 20192.0}, {"date": "2020-06-12", "close": 0.298735856, "volume": 22093.0}, {"date": "2020-06-15", "close": 0.149367928, "volume": 57632.0}, {"date": "2020-06-16", "close": 0.298735856, "volume": 108474.0}, {"date": "2020-06-17", "close": 0.298735856, "volume": 62427.0}, {"date": "2020-06-18", "close": 0.298735856, "volume": 40691.0}, {"date": "2020-06-19", "close": 0.149367928, "volume": 7364.0}, {"date": "2020-06-22", "close": 0.149367928, "volume": 26032.0}, {"date": "2020-06-23", "close": 0.149367928, "volume": 8463.0}, {"date": "2020-06-24", "close": 0.149367928, "volume": 59832.0}, {"date": "2020-06-25", "close": 0.149367928, "volume": 84050.0}, {"date": "2020-06-26", "close": 0.298735856, "volume": 111805.0}, {"date": "2020-06-29", "close": 0.298735856, "volume": 101699.0}, {"date": "2020-06-30", "close": 0.149367928, "volume": 29172.0}, {"date": "2020-07-01", "close": 0.149367928, "volume": 14059.0}, {"date": "2020-07-03", "close": 0.149367928, "volume": 16202.0}, {"date": "2020-07-06", "close": 0.149367928, "volume": 14227.0}, {"date": "2020-07-07", "close": 0.149367928, "volume": 1.0}, {"date": "2020-07-08", "close": 0.149367928, "volume": 1714.0}, {"date": "2020-07-10", "close": 0.149367928, "volume": 13390.0}, {"date": "2020-07-14", "close": 0.149367928, "volume": 128278.0}, {"date": "2020-07-15", "close": 0.149367928, "volume": 1868.0}, {"date": "2020-07-17", "close": 0.149367928, "volume": 22763.0}, {"date": "2020-07-20", "close": 0.149367928, "volume": 13564.0}, {"date": "2020-07-21", "close": 0.149367928, "volume": 3358.0}, {"date": "2020-07-22", "close": 0.149367928, "volume": 30462.0}, {"date": "2020-07-23", "close": 0.149367928, "volume": 20085.0}, {"date": "2020-07-28", "close": 0.149367928, "volume": 6659.0}, {"date": "2020-07-29", "close": 0.149367928, "volume": 13433.0}, {"date": "2020-07-30", "close": 0.149367928, "volume": 7030.0}, {"date": "2020-07-31", "close": 0.149367928, "volume": 11498.0}, {"date": "2020-08-03", "close": 0.149367928, "volume": 3.0}, {"date": "2020-08-04", "close": 0.149367928, "volume": 26780.0}, {"date": "2020-08-06", "close": 0.149367928, "volume": 2678.0}, {"date": "2020-08-07", "close": 0.149367928, "volume": 11716.0}, {"date": "2020-08-10", "close": 0.149367928, "volume": 57121.0}, {"date": "2020-08-11", "close": 0.149367928, "volume": 9484.0}, {"date": "2020-08-12", "close": 0.149367928, "volume": 3352.0}, {"date": "2020-08-13", "close": 0.149367928, "volume": 4347.0}, {"date": "2020-08-18", "close": 0.149367928, "volume": 5088.0}, {"date": "2020-08-20", "close": 0.149367928, "volume": 66279.0}, {"date": "2020-08-21", "close": 0.149367928, "volume": 12056.0}, {"date": "2020-08-24", "close": 0.149367928, "volume": 83954.0}, {"date": "2020-08-25", "close": 0.149367928, "volume": 6025.0}, {"date": "2020-08-27", "close": 0.149367928, "volume": 10281.0}, {"date": "2020-08-28", "close": 0.149367928, "volume": 1674.0}, {"date": "2020-08-31", "close": 0.149367928, "volume": 81510.0}, {"date": "2020-09-01", "close": 0.149367928, "volume": 79721.0}, {"date": "2020-09-02", "close": 0.149367928, "volume": 19214.0}, {"date": "2020-09-03", "close": 0.149367928, "volume": 34479.0}, {"date": "2020-09-04", "close": 0.149367928, "volume": 58908.0}, {"date": "2020-09-07", "close": 0.149367928, "volume": 29905.0}, {"date": "2020-09-08", "close": 0.149367928, "volume": 96552.0}, {"date": "2020-09-09", "close": 0.149367928, "volume": 22428.0}, {"date": "2020-09-10", "close": 0.298735856, "volume": 752310.0}, {"date": "2020-10-01", "close": 0.298735856, "volume": 523003.0}, {"date": "2020-10-02", "close": 0.298735856, "volume": 77404.0}, {"date": "2020-10-05", "close": 0.298735856, "volume": 56308.0}, {"date": "2020-10-06", "close": 0.298735856, "volume": 6360.0}, {"date": "2020-10-07", "close": 0.298735856, "volume": 145547.0}, {"date": "2020-10-08", "close": 0.298735856, "volume": 75735.0}, {"date": "2020-10-09", "close": 0.298735856, "volume": 279967.0}, {"date": "2020-10-12", "close": 0.298735856, "volume": 59554.0}, {"date": "2020-10-13", "close": 0.298735856, "volume": 14402.0}, {"date": "2020-10-14", "close": 0.298735856, "volume": 2343.0}, {"date": "2020-10-15", "close": 0.298735856, "volume": 3347.0}, {"date": "2020-10-16", "close": 0.149367928, "volume": 33474.0}, {"date": "2020-10-19", "close": 0.298735856, "volume": 210796.0}, {"date": "2020-10-20", "close": 0.298735856, "volume": 45402.0}, {"date": "2020-10-21", "close": 0.298735856, "volume": 40224.0}, {"date": "2020-10-22", "close": 0.298735856, "volume": 9728.0}, {"date": "2020-10-23", "close": 0.298735856, "volume": 63037.0}, {"date": "2020-10-26", "close": 0.298735856, "volume": 15197.0}, {"date": "2020-10-27", "close": 0.298735856, "volume": 124111.0}, {"date": "2020-10-28", "close": 0.298735856, "volume": 19415.0}, {"date": "2020-11-02", "close": 0.298735856, "volume": 11861.0}, {"date": "2020-11-03", "close": 0.149367928, "volume": 18714.0}, {"date": "2020-11-04", "close": 0.298735856, "volume": 9708.0}, {"date": "2020-11-05", "close": 0.298735856, "volume": 20754.0}, {"date": "2020-11-06", "close": 0.298735856, "volume": 15063.0}, {"date": "2020-11-09", "close": 0.298735856, "volume": 5137.0}, {"date": "2020-11-10", "close": 0.298735856, "volume": 11004.0}, {"date": "2020-11-11", "close": 0.298735856, "volume": 3013.0}, {"date": "2020-11-12", "close": 0.298735856, "volume": 6193.0}, {"date": "2020-11-13", "close": 0.298735856, "volume": 276979.0}, {"date": "2020-11-17", "close": 0.448103784, "volume": 180837.0}, {"date": "2020-11-18", "close": 0.298735856, "volume": 6828.0}, {"date": "2020-11-19", "close": 0.448103784, "volume": 1339.0}, {"date": "2020-11-20", "close": 0.448103784, "volume": 2008.0}, {"date": "2020-11-23", "close": 0.448103784, "volume": 9775.0}, {"date": "2020-11-24", "close": 0.448103784, "volume": 23843.0}, {"date": "2020-11-25", "close": 0.298735856, "volume": 23991.0}, {"date": "2020-11-26", "close": 0.298735856, "volume": 3577.0}, {"date": "2020-11-27", "close": 0.448103784, "volume": 46917.0}, {"date": "2020-11-30", "close": 0.448103784, "volume": 1116.0}, {"date": "2020-12-01", "close": 0.298735856, "volume": 203163.0}, {"date": "2020-12-11", "close": 0.23898868, "volume": 1771784.0}, {"date": "2020-12-14", "close": 0.23898868, "volume": 209885.0}, {"date": "2020-12-15", "close": 0.227039246, "volume": 310945.0}, {"date": "2020-12-16", "close": 0.250938114, "volume": 185556.0}, {"date": "2020-12-17", "close": 0.23898868, "volume": 1187554.0}, {"date": "2020-12-18", "close": 0.23898868, "volume": 145027.0}, {"date": "2020-12-21", "close": 0.23898868, "volume": 67857.0}, {"date": "2020-12-22", "close": 0.215089812, "volume": 163568.0}, {"date": "2020-12-23", "close": 0.227039246, "volume": 17692.0}, {"date": "2020-12-24", "close": 0.227039246, "volume": 36571.0}, {"date": "2020-12-29", "close": 0.227039246, "volume": 214835.0}, {"date": "2020-12-30", "close": 0.23898868, "volume": 363715.0}, {"date": "2020-12-31", "close": 0.23898868, "volume": 41843.0}, {"date": "2021-01-04", "close": 0.250938114, "volume": 112003.0}, {"date": "2021-01-05", "close": 0.250938114, "volume": 119672.0}, {"date": "2021-01-06", "close": 0.23898868, "volume": 85314.0}, {"date": "2021-01-07", "close": 0.23898868, "volume": 94010.0}, {"date": "2021-01-08", "close": 0.23898868, "volume": 124728.0}, {"date": "2021-01-11", "close": 0.23898868, "volume": 2213.0}, {"date": "2021-01-12", "close": 0.23898868, "volume": 60.0}, {"date": "2021-01-13", "close": 0.250938114, "volume": 45165.0}, {"date": "2021-01-14", "close": 0.250938114, "volume": 58419.0}, {"date": "2021-01-15", "close": 0.250938114, "volume": 5288.0}, {"date": "2021-01-18", "close": 0.227039246, "volume": 236451.0}, {"date": "2021-01-19", "close": 0.227039246, "volume": 205468.0}, {"date": "2021-01-20", "close": 0.23898868, "volume": 94157.0}, {"date": "2021-01-21", "close": 0.227039246, "volume": 20923.0}, {"date": "2021-01-22", "close": 0.227039246, "volume": 66793.0}, {"date": "2021-01-25", "close": 0.227039246, "volume": 364960.0}, {"date": "2021-01-27", "close": 0.215089812, "volume": 72348.0}, {"date": "2021-01-28", "close": 0.215089812, "volume": 29301.0}, {"date": "2021-01-29", "close": 0.215089812, "volume": 7116.0}, {"date": "2021-02-01", "close": 0.203140378, "volume": 25571.0}, {"date": "2021-02-02", "close": 0.215089812, "volume": 90869.0}, {"date": "2021-02-03", "close": 0.215089812, "volume": 64367.0}, {"date": "2021-02-04", "close": 0.215089812, "volume": 31380.0}, {"date": "2021-02-05", "close": 0.203140378, "volume": 10321.0}, {"date": "2021-02-08", "close": 0.215089812, "volume": 97870.0}, {"date": "2021-02-09", "close": 0.227039246, "volume": 124284.0}, {"date": "2021-02-10", "close": 0.23898868, "volume": 41922.0}, {"date": "2021-02-11", "close": 0.23898868, "volume": 98728.0}, {"date": "2021-02-12", "close": 0.227039246, "volume": 140752.0}, {"date": "2021-02-15", "close": 0.250938114, "volume": 650243.0}, {"date": "2021-02-16", "close": 0.334584152, "volume": 2674566.0}, {"date": "2021-02-17", "close": 0.310685284, "volume": 1159611.0}, {"date": "2021-02-18", "close": 0.310685284, "volume": 402010.0}, {"date": "2021-02-19", "close": 0.334584152, "volume": 1440545.0}, {"date": "2021-02-22", "close": 0.334584152, "volume": 2561806.0}, {"date": "2021-02-23", "close": 0.322634718, "volume": 565748.0}, {"date": "2021-02-24", "close": 0.310685284, "volume": 292947.0}, {"date": "2021-02-25", "close": 0.334584152, "volume": 235417.0}, {"date": "2021-02-26", "close": 0.310685284, "volume": 673950.0}, {"date": "2021-03-01", "close": 0.310685284, "volume": 157033.0}, {"date": "2021-03-02", "close": 0.29873585, "volume": 266368.0}, {"date": "2021-03-03", "close": 0.274836982, "volume": 386660.0}, {"date": "2021-03-04", "close": 0.262887548, "volume": 105758.0}, {"date": "2021-03-05", "close": 0.23898868, "volume": 238337.0}, {"date": "2021-03-08", "close": 0.227039246, "volume": 99393.0}, {"date": "2021-03-09", "close": 0.262887548, "volume": 425285.0}, {"date": "2021-03-10", "close": 0.250938114, "volume": 26940.0}, {"date": "2021-03-11", "close": 0.250938114, "volume": 9422.0}, {"date": "2021-03-12", "close": 0.23898868, "volume": 76770.0}, {"date": "2021-03-15", "close": 0.23898868, "volume": 3127.0}, {"date": "2021-03-16", "close": 0.274836982, "volume": 50780.0}, {"date": "2021-03-17", "close": 0.274836982, "volume": 57449.0}, {"date": "2021-03-18", "close": 0.262887548, "volume": 22196.0}, {"date": "2021-03-19", "close": 0.250938114, "volume": 6228.0}, {"date": "2021-03-22", "close": 0.250938114, "volume": 26809.0}, {"date": "2021-03-23", "close": 0.262887548, "volume": 19666.0}, {"date": "2021-03-24", "close": 0.262887548, "volume": 41191.0}, {"date": "2021-03-25", "close": 0.250938114, "volume": 171822.0}, {"date": "2021-03-26", "close": 0.23898868, "volume": 6616.0}, {"date": "2021-03-29", "close": 0.250938114, "volume": 78845.0}, {"date": "2021-03-30", "close": 0.227039246, "volume": 189385.0}, {"date": "2021-03-31", "close": 0.23898868, "volume": 5858.0}, {"date": "2021-04-01", "close": 0.227039246, "volume": 30850.0}, {"date": "2021-04-06", "close": 0.227039246, "volume": 70610.0}, {"date": "2021-04-07", "close": 0.227039246, "volume": 8501.0}, {"date": "2021-04-08", "close": 0.215089812, "volume": 59307.0}, {"date": "2021-04-09", "close": 0.23898868, "volume": 34112.0}, {"date": "2021-04-12", "close": 0.227039246, "volume": 7007.0}, {"date": "2021-04-13", "close": 0.215089812, "volume": 24405.0}, {"date": "2021-04-15", "close": 0.250938114, "volume": 89525.0}, {"date": "2021-04-16", "close": 0.250938114, "volume": 112782.0}, {"date": "2021-04-19", "close": 0.250938114, "volume": 73578.0}, {"date": "2021-04-20", "close": 0.215089812, "volume": 286655.0}, {"date": "2021-04-21", "close": 0.215089812, "volume": 193619.0}, {"date": "2021-04-22", "close": 0.215089812, "volume": 191902.0}, {"date": "2021-04-23", "close": 0.203140378, "volume": 195331.0}, {"date": "2021-04-26", "close": 0.215089812, "volume": 27095.0}, {"date": "2021-04-27", "close": 0.227039246, "volume": 5356.0}, {"date": "2021-04-28", "close": 0.203140378, "volume": 53879.0}, {"date": "2021-04-29", "close": 0.262887548, "volume": 4738205.0}, {"date": "2021-04-30", "close": 0.227039246, "volume": 404304.0}, {"date": "2021-05-03", "close": 0.227039246, "volume": 203831.0}, {"date": "2021-05-04", "close": 0.227039246, "volume": 23397.0}, {"date": "2021-05-05", "close": 0.227039246, "volume": 199564.0}, {"date": "2021-05-06", "close": 0.227039246, "volume": 93903.0}, {"date": "2021-05-07", "close": 0.23898868, "volume": 60418.0}, {"date": "2021-05-10", "close": 0.250938114, "volume": 82279.0}, {"date": "2021-05-11", "close": 0.23898868, "volume": 277573.0}, {"date": "2021-05-12", "close": 0.215089812, "volume": 31568.0}, {"date": "2021-05-13", "close": 0.215089812, "volume": 89711.0}, {"date": "2021-05-14", "close": 0.215089812, "volume": 12357.0}, {"date": "2021-05-17", "close": 0.215089812, "volume": 223.0}, {"date": "2021-05-18", "close": 0.23898868, "volume": 205885.0}, {"date": "2021-05-19", "close": 0.227039246, "volume": 64533.0}, {"date": "2021-05-20", "close": 0.227039246, "volume": 58243.0}, {"date": "2021-05-21", "close": 0.227039246, "volume": 34943.0}, {"date": "2021-05-24", "close": 0.23898868, "volume": 19058.0}, {"date": "2021-05-25", "close": 0.23898868, "volume": 170297.0}, {"date": "2021-05-26", "close": 0.23898868, "volume": 24842.0}, {"date": "2021-05-27", "close": 0.250938114, "volume": 50392.0}, {"date": "2021-05-28", "close": 0.23898868, "volume": 46731.0}, {"date": "2021-05-31", "close": 0.262887548, "volume": 141560.0}, {"date": "2021-06-01", "close": 0.250938114, "volume": 197763.0}, {"date": "2021-06-02", "close": 0.227039246, "volume": 180019.0}, {"date": "2021-06-03", "close": 0.227039246, "volume": 33519.0}, {"date": "2021-06-04", "close": 0.227039246, "volume": 79203.0}, {"date": "2021-06-07", "close": 0.227039246, "volume": 38007.0}, {"date": "2021-06-08", "close": 0.227039246, "volume": 100426.0}, {"date": "2021-06-09", "close": 0.227039246, "volume": 24294.0}, {"date": "2021-06-10", "close": 0.215089812, "volume": 42224.0}, {"date": "2021-06-11", "close": 0.215089812, "volume": 109698.0}, {"date": "2021-06-15", "close": 0.203140378, "volume": 158327.0}, {"date": "2021-06-16", "close": 0.215089812, "volume": 77891.0}, {"date": "2021-06-17", "close": 0.215089812, "volume": 57312.0}, {"date": "2021-06-18", "close": 0.215089812, "volume": 7768.0}, {"date": "2021-06-21", "close": 0.203140378, "volume": 52462.0}, {"date": "2021-06-22", "close": 0.215089812, "volume": 63127.0}, {"date": "2021-06-23", "close": 0.203140378, "volume": 101763.0}, {"date": "2021-06-24", "close": 0.203140378, "volume": 9290.0}, {"date": "2021-06-25", "close": 0.203140378, "volume": 8213.0}, {"date": "2021-06-28", "close": 0.203140378, "volume": 68094.0}, {"date": "2021-06-29", "close": 0.191190944, "volume": 65493.0}, {"date": "2021-06-30", "close": 0.167292076, "volume": 227278.0}, {"date": "2021-07-01", "close": 0.203140378, "volume": 83532.0}, {"date": "2021-07-02", "close": 0.227039246, "volume": 408159.0}, {"date": "2021-07-05", "close": 0.203140378, "volume": 22673.0}, {"date": "2021-07-06", "close": 0.203140378, "volume": 1580.0}, {"date": "2021-07-07", "close": 0.203140378, "volume": 40925.0}, {"date": "2021-07-08", "close": 0.191190944, "volume": 3348.0}, {"date": "2021-07-09", "close": 0.203140378, "volume": 20921.0}, {"date": "2021-07-12", "close": 0.203140378, "volume": 25407.0}, {"date": "2021-07-13", "close": 0.203140378, "volume": 8148.0}, {"date": "2021-07-14", "close": 0.203140378, "volume": 43018.0}, {"date": "2021-07-15", "close": 0.203140378, "volume": 25434.0}, {"date": "2021-07-19", "close": 0.203140378, "volume": 117985.0}, {"date": "2021-07-20", "close": 0.203140378, "volume": 37180.0}, {"date": "2021-07-21", "close": 0.209115095, "volume": 8455.0}, {"date": "2021-07-22", "close": 0.209115095, "volume": 13577.0}, {"date": "2021-07-23", "close": 0.191190944, "volume": 68957.0}, {"date": "2021-07-26", "close": 0.209115095, "volume": 13704.0}, {"date": "2021-07-27", "close": 0.215089812, "volume": 54249.0}, {"date": "2021-07-28", "close": 0.203140378, "volume": 32387.0}, {"date": "2021-07-29", "close": 0.203140378, "volume": 10511.0}, {"date": "2021-07-30", "close": 0.203140378, "volume": 68926.0}, {"date": "2021-08-02", "close": 0.203140378, "volume": 42370.0}, {"date": "2021-08-03", "close": 0.215089812, "volume": 679.0}, {"date": "2021-08-04", "close": 0.227039246, "volume": 153224.0}, {"date": "2021-08-05", "close": 0.23898868, "volume": 145195.0}, {"date": "2021-08-06", "close": 0.227039246, "volume": 130799.0}, {"date": "2021-08-09", "close": 0.215089812, "volume": 115547.0}, {"date": "2021-08-10", "close": 0.191190944, "volume": 482926.0}, {"date": "2021-08-11", "close": 0.203140378, "volume": 217499.0}, {"date": "2021-08-12", "close": 0.227039246, "volume": 232978.0}, {"date": "2021-08-13", "close": 0.23898868, "volume": 167469.0}, {"date": "2021-08-16", "close": 0.215089812, "volume": 220379.0}, {"date": "2021-08-17", "close": 0.215089812, "volume": 31946.0}, {"date": "2021-08-20", "close": 0.191190944, "volume": 584386.0}, {"date": "2021-08-23", "close": 0.17924151, "volume": 217360.0}, {"date": "2021-08-24", "close": 0.203140378, "volume": 110112.0}, {"date": "2021-08-25", "close": 0.203140378, "volume": 7330.0}, {"date": "2021-08-26", "close": 0.191190944, "volume": 127030.0}, {"date": "2021-08-27", "close": 0.191190944, "volume": 345683.0}, {"date": "2021-08-30", "close": 0.191190944, "volume": 490822.0}, {"date": "2021-08-31", "close": 0.17924151, "volume": 348816.0}, {"date": "2021-09-01", "close": 0.17924151, "volume": 35449.0}, {"date": "2021-09-02", "close": 0.191190944, "volume": 23502.0}, {"date": "2021-09-03", "close": 0.17924151, "volume": 90432.0}, {"date": "2021-09-06", "close": 0.17924151, "volume": 8529.0}, {"date": "2021-09-07", "close": 0.167292076, "volume": 99297.0}, {"date": "2021-09-08", "close": 0.191190944, "volume": 124491.0}, {"date": "2021-09-09", "close": 0.191190944, "volume": 18097.0}, {"date": "2021-09-10", "close": 0.17924151, "volume": 122772.0}, {"date": "2021-09-13", "close": 0.167292076, "volume": 25654.0}, {"date": "2021-09-14", "close": 0.167292076, "volume": 5828.0}, {"date": "2021-09-15", "close": 0.173266793, "volume": 31919.0}, {"date": "2021-09-16", "close": 0.17924151, "volume": 45665.0}, {"date": "2021-09-17", "close": 0.167292076, "volume": 318784.0}, {"date": "2021-09-20", "close": 0.17924151, "volume": 133750.0}, {"date": "2021-09-21", "close": 0.17924151, "volume": 24945.0}, {"date": "2021-09-22", "close": 0.167292076, "volume": 65402.0}, {"date": "2021-09-23", "close": 0.167292076, "volume": 16.0}, {"date": "2021-09-24", "close": 0.167292076, "volume": 7844.0}, {"date": "2021-09-27", "close": 0.143393208, "volume": 245154.0}, {"date": "2021-09-28", "close": 0.155342642, "volume": 38217.0}, {"date": "2021-09-29", "close": 0.155342642, "volume": 79113.0}, {"date": "2021-09-30", "close": 0.17924151, "volume": 191061.0}, {"date": "2021-10-01", "close": 0.17924151, "volume": 15262.0}, {"date": "2021-10-04", "close": 0.167292076, "volume": 6352.0}, {"date": "2021-10-05", "close": 0.17924151, "volume": 60247.0}, {"date": "2021-10-07", "close": 0.155342642, "volume": 63451.0}, {"date": "2021-10-08", "close": 0.17924151, "volume": 43840.0}, {"date": "2021-10-11", "close": 0.191190944, "volume": 210894.0}, {"date": "2021-10-12", "close": 0.191190944, "volume": 117949.0}, {"date": "2021-10-13", "close": 0.17924151, "volume": 15328.0}, {"date": "2021-10-14", "close": 0.17924151, "volume": 145962.0}, {"date": "2021-10-15", "close": 0.191190944, "volume": 62808.0}, {"date": "2021-10-18", "close": 0.17924151, "volume": 56172.0}, {"date": "2021-10-19", "close": 0.17924151, "volume": 87201.0}, {"date": "2021-10-20", "close": 0.17924151, "volume": 60621.0}, {"date": "2021-10-21", "close": 0.191190944, "volume": 7846.0}, {"date": "2021-10-22", "close": 0.167292076, "volume": 246888.0}, {"date": "2021-10-25", "close": 0.167292076, "volume": 214.0}, {"date": "2021-10-26", "close": 0.173266793, "volume": 17518.0}, {"date": "2021-10-27", "close": 0.191190944, "volume": 186145.0}, {"date": "2021-10-28", "close": 0.17924151, "volume": 6695.0}, {"date": "2021-10-29", "close": 0.191190944, "volume": 147654.0}, {"date": "2021-11-01", "close": 0.17924151, "volume": 92380.0}, {"date": "2021-11-02", "close": 0.185216227, "volume": 19534.0}, {"date": "2021-11-03", "close": 0.17924151, "volume": 2513.0}, {"date": "2021-11-04", "close": 0.185216227, "volume": 6695.0}, {"date": "2021-11-05", "close": 0.167292076, "volume": 30931.0}, {"date": "2021-11-08", "close": 0.167292076, "volume": 191178.0}, {"date": "2021-11-09", "close": 0.167292076, "volume": 210702.0}, {"date": "2021-11-10", "close": 0.17924151, "volume": 13808.0}, {"date": "2021-11-11", "close": 0.167292076, "volume": 23910.0}, {"date": "2021-11-12", "close": 0.161317359, "volume": 17645.0}, {"date": "2021-11-15", "close": 0.155342642, "volume": 170013.0}, {"date": "2021-11-16", "close": 0.155342642, "volume": 7699.0}, {"date": "2021-11-17", "close": 0.143393208, "volume": 7244.0}, {"date": "2021-11-18", "close": 0.143393208, "volume": 76071.0}, {"date": "2021-11-19", "close": 0.143393208, "volume": 401985.0}, {"date": "2021-11-22", "close": 0.155342642, "volume": 37036.0}, {"date": "2021-11-23", "close": 0.155342642, "volume": 8644.0}, {"date": "2021-11-24", "close": 0.155342642, "volume": 501224.0}, {"date": "2021-11-25", "close": 0.143393208, "volume": 21591.0}, {"date": "2021-11-26", "close": 0.155342642, "volume": 34072.0}, {"date": "2021-11-29", "close": 0.143393208, "volume": 38217.0}, {"date": "2021-11-30", "close": 0.155342642, "volume": 73940.0}, {"date": "2021-12-01", "close": 0.143393208, "volume": 16934.0}, {"date": "2021-12-02", "close": 0.155342642, "volume": 83686.0}, {"date": "2021-12-03", "close": 0.143393208, "volume": 23852.0}, {"date": "2021-12-06", "close": 0.143393208, "volume": 17773.0}, {"date": "2021-12-07", "close": 0.155342642, "volume": 3487.0}, {"date": "2021-12-08", "close": 0.155342642, "volume": 83019.0}, {"date": "2021-12-10", "close": 0.143393208, "volume": 22180.0}, {"date": "2021-12-14", "close": 0.143393208, "volume": 7538.0}, {"date": "2021-12-16", "close": 0.143393208, "volume": 8369.0}, {"date": "2021-12-17", "close": 0.143393208, "volume": 9675.0}, {"date": "2021-12-20", "close": 0.143393208, "volume": 3341.0}, {"date": "2021-12-21", "close": 0.167292076, "volume": 264189.0}, {"date": "2021-12-22", "close": 0.143393208, "volume": 415.0}, {"date": "2021-12-23", "close": 0.143393208, "volume": 22.0}, {"date": "2021-12-30", "close": 0.143393208, "volume": 12628.0}, {"date": "2021-12-31", "close": 0.143393208, "volume": 7113.0}, {"date": "2022-01-04", "close": 0.143393208, "volume": 59172.0}, {"date": "2022-01-05", "close": 0.143393208, "volume": 32.0}, {"date": "2022-01-06", "close": 0.143393208, "volume": 16916.0}, {"date": "2022-01-07", "close": 0.143393208, "volume": 54829.0}, {"date": "2022-01-10", "close": 0.143393208, "volume": 803.0}, {"date": "2022-01-12", "close": 0.143393208, "volume": 8.0}, {"date": "2022-01-13", "close": 0.143393208, "volume": 7147.0}, {"date": "2022-01-14", "close": 0.143393208, "volume": 53198.0}, {"date": "2022-01-17", "close": 0.143393208, "volume": 15.0}, {"date": "2022-01-19", "close": 0.143393208, "volume": 74543.0}, {"date": "2022-01-20", "close": 0.143393208, "volume": 43364.0}, {"date": "2022-01-21", "close": 0.143393208, "volume": 2062.0}, {"date": "2022-01-24", "close": 0.143393208, "volume": 543.0}, {"date": "2022-01-25", "close": 0.131443774, "volume": 528311.0}, {"date": "2022-01-27", "close": 0.143393208, "volume": 75783.0}, {"date": "2022-01-28", "close": 0.143393208, "volume": 3138.0}, {"date": "2022-01-31", "close": 0.131443774, "volume": 3395.0}, {"date": "2022-02-01", "close": 0.131443774, "volume": 84982.0}, {"date": "2022-02-02", "close": 0.131443774, "volume": 4838.0}, {"date": "2022-02-03", "close": 0.11949434, "volume": 18561.0}, {"date": "2022-02-04", "close": 0.11949434, "volume": 41843.0}, {"date": "2022-02-07", "close": 0.143393208, "volume": 78097.0}, {"date": "2022-02-08", "close": 0.131443774, "volume": 8657.0}, {"date": "2022-02-10", "close": 0.143393208, "volume": 46324.0}, {"date": "2022-02-11", "close": 0.131443774, "volume": 4201.0}, {"date": "2022-02-16", "close": 0.131443774, "volume": 17407.0}, {"date": "2022-02-17", "close": 0.143393208, "volume": 23616.0}, {"date": "2022-02-18", "close": 0.143393208, "volume": 6737.0}, {"date": "2022-02-21", "close": 0.143393208, "volume": 106433.0}, {"date": "2022-02-22", "close": 0.131443774, "volume": 9780.0}, {"date": "2022-02-23", "close": 0.131443774, "volume": 20062.0}, {"date": "2022-02-24", "close": 0.131443774, "volume": 11697.0}, {"date": "2022-02-25", "close": 0.11949434, "volume": 214375.0}, {"date": "2022-02-28", "close": 0.11949434, "volume": 23800.0}, {"date": "2022-03-03", "close": 0.11949434, "volume": 46931.0}, {"date": "2022-03-04", "close": 0.107544906, "volume": 16737.0}, {"date": "2022-03-07", "close": 0.107544906, "volume": 85121.0}, {"date": "2022-03-08", "close": 0.095595472, "volume": 212946.0}, {"date": "2022-03-09", "close": 0.095595472, "volume": 126142.0}, {"date": "2022-03-10", "close": 0.107544906, "volume": 83686.0}, {"date": "2022-03-14", "close": 0.107544906, "volume": 53368.0}, {"date": "2022-03-15", "close": 0.095595472, "volume": 161773.0}, {"date": "2022-03-16", "close": 0.095595472, "volume": 68026.0}, {"date": "2022-03-17", "close": 0.095595472, "volume": 67758.0}, {"date": "2022-03-18", "close": 0.107544906, "volume": 49187.0}, {"date": "2022-03-22", "close": 0.107544906, "volume": 115056.0}, {"date": "2022-03-23", "close": 0.11949434, "volume": 7963.0}, {"date": "2022-03-28", "close": 0.107544906, "volume": 16737.0}, {"date": "2022-03-29", "close": 0.113519623, "volume": 149184.0}, {"date": "2022-03-30", "close": 0.11949434, "volume": 40444.0}, {"date": "2022-03-31", "close": 0.107544906, "volume": 1340.0}, {"date": "2022-04-04", "close": 0.11949434, "volume": 46704.0}, {"date": "2022-04-05", "close": 0.11949434, "volume": 4184.0}, {"date": "2022-04-06", "close": 0.107544906, "volume": 15817.0}, {"date": "2022-04-07", "close": 0.107544906, "volume": 1.0}, {"date": "2022-04-08", "close": 0.107544906, "volume": 56566.0}, {"date": "2022-04-11", "close": 0.095595472, "volume": 199483.0}, {"date": "2022-04-12", "close": 0.095595472, "volume": 52664.0}, {"date": "2022-04-13", "close": 0.095595472, "volume": 72370.0}, {"date": "2022-04-14", "close": 0.095595472, "volume": 243.0}, {"date": "2022-04-19", "close": 0.095595472, "volume": 15616.0}, {"date": "2022-04-20", "close": 0.083646038, "volume": 10963.0}, {"date": "2022-04-21", "close": 0.095595472, "volume": 75396.0}, {"date": "2022-04-22", "close": 0.095595472, "volume": 11563.0}, {"date": "2022-04-26", "close": 0.095595472, "volume": 23390.0}, {"date": "2022-04-28", "close": 0.095595472, "volume": 10461.0}, {"date": "2022-04-29", "close": 0.095595472, "volume": 253586.0}, {"date": "2022-05-02", "close": 0.107544906, "volume": 20921.0}, {"date": "2022-05-03", "close": 0.107544906, "volume": 9278.0}, {"date": "2022-05-04", "close": 0.107544906, "volume": 425.0}, {"date": "2022-05-05", "close": 0.083646038, "volume": 1817878.0}, {"date": "2022-05-06", "close": 0.083646038, "volume": 60.0}, {"date": "2022-05-09", "close": 0.083646038, "volume": 8557.0}, {"date": "2022-05-10", "close": 0.083646038, "volume": 66642.0}, {"date": "2022-05-11", "close": 0.095595472, "volume": 24675.0}, {"date": "2022-05-12", "close": 0.083646038, "volume": 34977.0}, {"date": "2022-05-13", "close": 0.083646038, "volume": 16946.0}, {"date": "2022-05-16", "close": 0.083646038, "volume": 3181.0}, {"date": "2022-05-17", "close": 0.083646038, "volume": 67246.0}, {"date": "2022-05-18", "close": 0.083646038, "volume": 115807.0}, {"date": "2022-05-19", "close": 0.083646038, "volume": 75888.0}, {"date": "2022-05-20", "close": 0.083646038, "volume": 2050.0}, {"date": "2022-05-23", "close": 0.083646038, "volume": 22597.0}, {"date": "2022-05-24", "close": 0.083646038, "volume": 1339.0}, {"date": "2022-05-25", "close": 0.095595472, "volume": 22143.0}, {"date": "2022-05-26", "close": 0.095595472, "volume": 18829.0}, {"date": "2022-05-27", "close": 0.095595472, "volume": 22267.0}, {"date": "2022-05-30", "close": 0.083646038, "volume": 61910.0}, {"date": "2022-06-09", "close": 0.10356177, "volume": 170473.0}, {"date": "2022-06-10", "close": 0.10356177, "volume": 35415.0}, {"date": "2022-06-14", "close": 0.08762919, "volume": 11684.0}, {"date": "2022-06-15", "close": 0.08762919, "volume": 31196.0}, {"date": "2022-06-16", "close": 0.0796629, "volume": 61538.0}, {"date": "2022-06-17", "close": 0.072493239, "volume": 67219.0}, {"date": "2022-06-20", "close": 0.072493239, "volume": 119458.0}, {"date": "2022-06-21", "close": 0.072493239, "volume": 41008.0}, {"date": "2022-06-22", "close": 0.07169661, "volume": 126792.0}, {"date": "2022-06-23", "close": 0.06373032, "volume": 308693.0}, {"date": "2022-06-24", "close": 0.06373032, "volume": 44656.0}, {"date": "2022-06-27", "close": 0.059747175, "volume": 27605.0}, {"date": "2022-06-28", "close": 0.08762919, "volume": 241562.0}, {"date": "2022-06-29", "close": 0.107544915, "volume": 131266.0}, {"date": "2022-06-30", "close": 0.091612335, "volume": 279731.0}, {"date": "2022-07-01", "close": 0.091612335, "volume": 81757.0}, {"date": "2022-07-05", "close": 0.091612335, "volume": 42382.0}, {"date": "2022-07-07", "close": 0.091612335, "volume": 43661.0}, {"date": "2022-07-08", "close": 0.091612335, "volume": 246.0}, {"date": "2022-07-12", "close": 0.0796629, "volume": 9041.0}, {"date": "2022-07-13", "close": 0.075679755, "volume": 20309.0}, {"date": "2022-07-15", "close": 0.0796629, "volume": 118595.0}, {"date": "2022-07-19", "close": 0.0856376175, "volume": 8407.0}, {"date": "2022-07-20", "close": 0.08762919, "volume": 11412.0}, {"date": "2022-07-21", "close": 0.083646045, "volume": 11938.0}, {"date": "2022-07-25", "close": 0.072493239, "volume": 34584.0}, {"date": "2022-07-26", "close": 0.0796629, "volume": 109750.0}, {"date": "2022-07-27", "close": 0.083646045, "volume": 19003.0}, {"date": "2022-07-28", "close": 0.083646045, "volume": 6276.0}, {"date": "2022-07-29", "close": 0.074086497, "volume": 105688.0}, {"date": "2022-08-01", "close": 0.075679755, "volume": 33.0}, {"date": "2022-08-05", "close": 0.070899981, "volume": 192430.0}, {"date": "2022-08-08", "close": 0.06373032, "volume": 193474.0}, {"date": "2022-08-09", "close": 0.062137062, "volume": 67715.0}, {"date": "2022-08-10", "close": 0.06373032, "volume": 79.0}, {"date": "2022-08-11", "close": 0.068510094, "volume": 196556.0}, {"date": "2022-08-12", "close": 0.059747175, "volume": 2091930.0}, {"date": "2022-08-15", "close": 0.056560659, "volume": 174704.0}, {"date": "2022-08-16", "close": 0.057357288, "volume": 219037.0}, {"date": "2022-08-17", "close": 0.054967401, "volume": 119949.0}, {"date": "2022-08-18", "close": 0.05576403, "volume": 63053.0}, {"date": "2022-08-19", "close": 0.053374143, "volume": 165017.0}, {"date": "2022-08-22", "close": 0.052577514, "volume": 185670.0}, {"date": "2022-08-23", "close": 0.050984256, "volume": 122234.0}, {"date": "2022-08-24", "close": 0.048594369, "volume": 247104.0}, {"date": "2022-08-25", "close": 0.049390998, "volume": 10527.0}, {"date": "2022-08-26", "close": 0.049390998, "volume": 59612.0}, {"date": "2022-08-29", "close": 0.052577514, "volume": 53244.0}, {"date": "2022-08-30", "close": 0.050187627, "volume": 404976.0}, {"date": "2022-08-31", "close": 0.05576403, "volume": 129749.0}, {"date": "2022-09-01", "close": 0.05576403, "volume": 57709.0}, {"date": "2022-09-02", "close": 0.053374143, "volume": 157742.0}, {"date": "2022-09-06", "close": 0.057357288, "volume": 97023.0}, {"date": "2022-09-07", "close": 0.057357288, "volume": 204497.0}, {"date": "2022-09-08", "close": 0.056560659, "volume": 90375.0}, {"date": "2022-09-09", "close": 0.057357288, "volume": 21001.0}, {"date": "2022-09-12", "close": 0.057357288, "volume": 2603.0}, {"date": "2022-09-14", "close": 0.05576403, "volume": 11.0}, {"date": "2022-09-15", "close": 0.056560659, "volume": 27920.0}, {"date": "2022-09-16", "close": 0.059747175, "volume": 12553.0}, {"date": "2022-09-19", "close": 0.059747175, "volume": 13381.0}, {"date": "2022-09-23", "close": 0.056560659, "volume": 40356.0}, {"date": "2022-09-28", "close": 0.05576403, "volume": 52228.0}, {"date": "2022-09-29", "close": 0.059747175, "volume": 246954.0}, {"date": "2022-09-30", "close": 0.05576403, "volume": 13068.0}, {"date": "2022-10-04", "close": 0.058153917, "volume": 47218.0}, {"date": "2022-10-05", "close": 0.05576403, "volume": 53559.0}, {"date": "2022-10-07", "close": 0.05576403, "volume": 13390.0}, {"date": "2022-10-12", "close": 0.05576403, "volume": 13994.0}, {"date": "2022-10-13", "close": 0.058153917, "volume": 114003.0}, {"date": "2022-10-14", "close": 0.050187627, "volume": 340821.0}, {"date": "2022-10-18", "close": 0.051780885, "volume": 6629.0}, {"date": "2022-10-19", "close": 0.051780885, "volume": 21576.0}, {"date": "2022-10-24", "close": 0.051780885, "volume": 780.0}, {"date": "2022-10-26", "close": 0.051780885, "volume": 2398.0}, {"date": "2022-10-28", "close": 0.052577514, "volume": 1893.0}, {"date": "2022-10-31", "close": 0.051780885, "volume": 233474.0}, {"date": "2022-11-08", "close": 0.046204482, "volume": 28402.0}, {"date": "2022-11-09", "close": 0.04779774, "volume": 8787.0}, {"date": "2022-11-11", "close": 0.050984256, "volume": 5624.0}, {"date": "2022-11-15", "close": 0.04779774, "volume": 7587.0}, {"date": "2022-11-16", "close": 0.04779774, "volume": 50212.0}, {"date": "2022-11-17", "close": 0.04779774, "volume": 1.0}, {"date": "2022-11-21", "close": 0.047001111, "volume": 4996.0}, {"date": "2022-11-25", "close": 0.053374143, "volume": 127809.0}, {"date": "2022-11-28", "close": 0.053374143, "volume": 9386.0}, {"date": "2022-11-30", "close": 0.053374143, "volume": 86874.0}, {"date": "2022-12-05", "close": 0.053374143, "volume": 1021459.0}, {"date": "2022-12-07", "close": 0.054170772, "volume": 64424.0}, {"date": "2022-12-08", "close": 0.058153917, "volume": 337444.0}, {"date": "2022-12-13", "close": 0.058153917, "volume": 47406.0}, {"date": "2022-12-14", "close": 0.053374143, "volume": 341527.0}, {"date": "2022-12-15", "close": 0.051780885, "volume": 30200.0}, {"date": "2022-12-16", "close": 0.054170772, "volume": 125529.0}, {"date": "2022-12-19", "close": 0.054967401, "volume": 308752.0}, {"date": "2022-12-21", "close": 0.054967401, "volume": 399498.0}, {"date": "2022-12-29", "close": 0.048594369, "volume": 33584.0}, {"date": "2022-12-30", "close": 0.051780885, "volume": 62000.0}, {"date": "2023-01-05", "close": 0.048594369, "volume": 68890.0}, {"date": "2023-01-09", "close": 0.04779774, "volume": 95823.0}, {"date": "2023-01-10", "close": 0.04779774, "volume": 29706.0}, {"date": "2023-01-12", "close": 0.04779774, "volume": 47789.0}, {"date": "2023-01-13", "close": 0.04779774, "volume": 1681.0}, {"date": "2023-01-16", "close": 0.050187627, "volume": 466157.0}, {"date": "2023-01-17", "close": 0.050984256, "volume": 29123.0}, {"date": "2023-01-19", "close": 0.044611224, "volume": 27616.0}, {"date": "2023-01-20", "close": 0.044611224, "volume": 3766.0}, {"date": "2023-01-23", "close": 0.042221337, "volume": 24688.0}, {"date": "2023-01-24", "close": 0.046204482, "volume": 144680.0}, {"date": "2023-01-27", "close": 0.043017966, "volume": 251.0}, {"date": "2023-01-30", "close": 0.043017966, "volume": 175741.0}, {"date": "2023-02-01", "close": 0.036644934, "volume": 68182.0}, {"date": "2023-02-02", "close": 0.050187627, "volume": 460325.0}, {"date": "2023-02-03", "close": 0.04779774, "volume": 4461.0}, {"date": "2023-02-06", "close": 0.03983145, "volume": 104082.0}, {"date": "2023-02-07", "close": 0.036644934, "volume": 16068.0}, {"date": "2023-02-08", "close": 0.036644934, "volume": 209215.0}, {"date": "2023-02-09", "close": 0.039034821, "volume": 125529.0}, {"date": "2023-02-10", "close": 0.03983145, "volume": 139798.0}, {"date": "2023-02-13", "close": 0.036644934, "volume": 107818.0}, {"date": "2023-02-14", "close": 0.035848305, "volume": 836.0}, {"date": "2023-02-15", "close": 0.03983145, "volume": 516488.0}, {"date": "2023-02-16", "close": 0.035848305, "volume": 330456.0}, {"date": "2023-02-17", "close": 0.036644934, "volume": 37659.0}, {"date": "2023-02-20", "close": 0.035848305, "volume": 1209.0}, {"date": "2023-02-23", "close": 0.035848305, "volume": 15470.0}, {"date": "2023-02-27", "close": 0.037441563, "volume": 100423.0}, {"date": "2023-02-28", "close": 0.038238192, "volume": 110502.0}, {"date": "2023-03-01", "close": 0.039034821, "volume": 12553.0}, {"date": "2023-03-03", "close": 0.032661789, "volume": 527512.0}, {"date": "2023-03-06", "close": 0.03186516, "volume": 113210.0}, {"date": "2023-03-08", "close": 0.03186516, "volume": 15063.0}, {"date": "2023-03-09", "close": 0.035848305, "volume": 12553.0}, {"date": "2023-03-13", "close": 0.03983145, "volume": 553722.0}, {"date": "2023-03-14", "close": 0.03983145, "volume": 303400.0}, {"date": "2023-03-15", "close": 0.036644934, "volume": 128132.0}, {"date": "2023-03-17", "close": 0.034255047, "volume": 1231.0}, {"date": "2023-03-27", "close": 0.035051676, "volume": 1308.0}, {"date": "2023-03-29", "close": 0.032661789, "volume": 6608.0}, {"date": "2023-03-31", "close": 0.034255047, "volume": 6694.0}, {"date": "2023-04-03", "close": 0.034255047, "volume": 18906.0}, {"date": "2023-04-11", "close": 0.034255047, "volume": 15067.0}, {"date": "2023-04-12", "close": 0.034255047, "volume": 2885.0}, {"date": "2023-04-17", "close": 0.034255047, "volume": 5066.0}, {"date": "2023-04-18", "close": 0.034255047, "volume": 8369.0}, {"date": "2023-04-26", "close": 0.032661789, "volume": 8369.0}, {"date": "2023-04-28", "close": 0.035848305, "volume": 74808.0}, {"date": "2023-05-01", "close": 0.033458418, "volume": 193.0}, {"date": "2023-05-03", "close": 0.03186516, "volume": 194570.0}, {"date": "2023-05-04", "close": 0.033458418, "volume": 25106.0}, {"date": "2023-05-05", "close": 0.033458418, "volume": 117997.0}, {"date": "2023-05-09", "close": 0.0283325, "volume": 30082.0}, {"date": "2023-05-11", "close": 0.027523, "volume": 6296.0}, {"date": "2023-05-12", "close": 0.027523, "volume": 6238.0}, {"date": "2023-05-15", "close": 0.0315705, "volume": 33822.0}, {"date": "2023-05-16", "close": 0.03238, "volume": 14960.0}, {"date": "2023-05-17", "close": 0.0348085, "volume": 28413.0}, {"date": "2023-05-18", "close": 0.0315705, "volume": 27424.0}, {"date": "2023-05-26", "close": 0.0348085, "volume": 200124.0}, {"date": "2023-05-29", "close": 0.0331895, "volume": 261004.0}, {"date": "2023-05-30", "close": 0.029142, "volume": 14845.0}, {"date": "2023-05-31", "close": 0.029142, "volume": 146.0}, {"date": "2023-06-05", "close": 0.0315705, "volume": 381780.0}, {"date": "2023-06-06", "close": 0.0331895, "volume": 1022683.0}, {"date": "2023-06-07", "close": 0.0348085, "volume": 1874231.0}, {"date": "2023-06-08", "close": 0.0348085, "volume": 16847.0}, {"date": "2023-06-09", "close": 0.0348085, "volume": 1805685.0}, {"date": "2023-06-13", "close": 0.0315705, "volume": 264608.0}, {"date": "2023-06-14", "close": 0.0315705, "volume": 103.0}, {"date": "2023-06-15", "close": 0.033999, "volume": 123533.0}, {"date": "2023-06-16", "close": 0.0348085, "volume": 3241337.0}, {"date": "2023-06-19", "close": 0.033999, "volume": 31085.0}, {"date": "2023-06-20", "close": 0.0348085, "volume": 350713.0}, {"date": "2023-06-21", "close": 0.0315705, "volume": 87253.0}, {"date": "2023-06-23", "close": 0.029142, "volume": 150315.0}, {"date": "2023-06-26", "close": 0.0267135, "volume": 198382.0}, {"date": "2023-06-28", "close": 0.024285, "volume": 847515.0}, {"date": "2023-06-29", "close": 0.024285, "volume": 12353.0}, {"date": "2023-06-30", "close": 0.0250945, "volume": 67038.0}, {"date": "2023-07-03", "close": 0.025904, "volume": 109737.0}, {"date": "2023-07-04", "close": 0.0267135, "volume": 61767.0}, {"date": "2023-07-06", "close": 0.025904, "volume": 4130.0}, {"date": "2023-07-07", "close": 0.0267135, "volume": 37433.0}, {"date": "2023-07-11", "close": 0.0267135, "volume": 56.0}, {"date": "2023-07-13", "close": 0.0283325, "volume": 1648.0}, {"date": "2023-07-21", "close": 0.0283325, "volume": 11847.0}, {"date": "2023-07-24", "close": 0.0299515, "volume": 283.0}, {"date": "2023-07-25", "close": 0.029142, "volume": 1.0}, {"date": "2023-07-26", "close": 0.0299515, "volume": 3419.0}, {"date": "2023-07-28", "close": 0.0299515, "volume": 1914.0}, {"date": "2023-07-31", "close": 0.0267135, "volume": 964901.0}, {"date": "2023-08-01", "close": 0.024285, "volume": 551305.0}, {"date": "2023-08-02", "close": 0.024285, "volume": 439497.0}, {"date": "2023-08-03", "close": 0.0202375, "volume": 1501492.0}, {"date": "2023-08-04", "close": 0.0202375, "volume": 14367.0}, {"date": "2023-08-07", "close": 0.0202375, "volume": 128146.0}, {"date": "2023-08-08", "close": 0.021047, "volume": 210282.0}, {"date": "2023-08-09", "close": 0.0202375, "volume": 41179.0}, {"date": "2023-08-11", "close": 0.0234755, "volume": 61767.0}, {"date": "2023-08-14", "close": 0.0283325, "volume": 75082.0}, {"date": "2023-08-15", "close": 0.0267135, "volume": 39804.0}, {"date": "2023-08-16", "close": 0.029142, "volume": 6177.0}, {"date": "2023-08-22", "close": 0.025904, "volume": 28914.0}, {"date": "2023-08-23", "close": 0.025904, "volume": 912.0}, {"date": "2023-08-31", "close": 0.025904, "volume": 82356.0}, {"date": "2023-09-01", "close": 0.025904, "volume": 13796.0}, {"date": "2023-09-06", "close": 0.0299515, "volume": 8179.0}, {"date": "2023-09-11", "close": 0.03238, "volume": 30883.0}, {"date": "2023-10-04", "close": 0.03238, "volume": 607.0}, {"date": "2023-10-12", "close": 0.03238, "volume": 29412.0}, {"date": "2023-10-17", "close": 0.03238, "volume": 9265.0}, {"date": "2023-10-25", "close": 0.0299515, "volume": 1760.0}, {"date": "2023-11-21", "close": 0.030761, "volume": 198954.0}, {"date": "2023-11-23", "close": 0.03238, "volume": 12353.0}, {"date": "2023-11-24", "close": 0.03238, "volume": 142718.0}, {"date": "2023-11-27", "close": 0.03238, "volume": 1445960.0}, {"date": "2023-11-28", "close": 0.03238, "volume": 1235330.0}, {"date": "2023-12-14", "close": 0.021047, "volume": 51412.0}, {"date": "2023-12-15", "close": 0.0218565, "volume": 85238.0}, {"date": "2023-12-18", "close": 0.0267135, "volume": 6177.0}, {"date": "2023-12-19", "close": 0.030761, "volume": 1235.0}, {"date": "2023-12-20", "close": 0.0331895, "volume": 1235.0}, {"date": "2023-12-21", "close": 0.033999, "volume": 4210868.0}, {"date": "2023-12-22", "close": 0.033999, "volume": 636271.0}, {"date": "2023-12-27", "close": 0.0364275, "volume": 1143384.0}, {"date": "2023-12-28", "close": 0.037237, "volume": 205888.0}, {"date": "2024-01-03", "close": 0.0396655, "volume": 278847.0}, {"date": "2024-01-04", "close": 0.0331895, "volume": 376776.0}, {"date": "2024-01-08", "close": 0.033999, "volume": 588105.0}, {"date": "2024-01-09", "close": 0.03238, "volume": 436083.0}, {"date": "2024-01-18", "close": 0.030761, "volume": 3118.0}, {"date": "2024-01-19", "close": 0.03238, "volume": 24707.0}, {"date": "2024-01-22", "close": 0.03238, "volume": 30883.0}, {"date": "2024-02-06", "close": 0.0283325, "volume": 17912.0}, {"date": "2024-02-07", "close": 0.0250945, "volume": 25327.0}, {"date": "2024-02-08", "close": 0.025904, "volume": 64109.0}, {"date": "2024-02-09", "close": 0.024285, "volume": 4812.0}, {"date": "2024-02-12", "close": 0.024285, "volume": 117192.0}, {"date": "2024-02-15", "close": 0.022666, "volume": 4.0}, {"date": "2024-02-21", "close": 0.024285, "volume": 36199.0}, {"date": "2024-02-23", "close": 0.0299515, "volume": 401482.0}, {"date": "2024-02-27", "close": 0.0299515, "volume": 34224.0}, {"date": "2024-02-28", "close": 0.029142, "volume": 30883.0}, {"date": "2024-03-01", "close": 0.027523, "volume": 90.0}, {"date": "2024-03-04", "close": 0.027523, "volume": 280.0}, {"date": "2024-03-05", "close": 0.025904, "volume": 137017.0}, {"date": "2024-03-07", "close": 0.024285, "volume": 494132.0}, {"date": "2024-03-08", "close": 0.025904, "volume": 432366.0}, {"date": "2024-03-11", "close": 0.0283325, "volume": 28929.0}, {"date": "2024-03-12", "close": 0.029142, "volume": 34657.0}, {"date": "2024-03-13", "close": 0.029142, "volume": 85101.0}, {"date": "2024-03-18", "close": 0.0283325, "volume": 6177.0}, {"date": "2024-03-20", "close": 0.0283325, "volume": 4348.0}, {"date": "2024-03-21", "close": 0.027523, "volume": 10233.0}, {"date": "2024-03-22", "close": 0.025904, "volume": 70560.0}, {"date": "2024-03-25", "close": 0.024285, "volume": 167196.0}, {"date": "2024-03-26", "close": 0.025904, "volume": 172836.0}, {"date": "2024-03-27", "close": 0.0267135, "volume": 2846.0}, {"date": "2024-03-28", "close": 0.027523, "volume": 40148.0}, {"date": "2024-04-03", "close": 0.024285, "volume": 250303.0}, {"date": "2024-04-04", "close": 0.027523, "volume": 771019.0}, {"date": "2024-04-08", "close": 0.0250945, "volume": 49421.0}, {"date": "2024-04-11", "close": 0.0234755, "volume": 6177.0}, {"date": "2024-04-12", "close": 0.021047, "volume": 84187.0}, {"date": "2024-04-15", "close": 0.021047, "volume": 62793.0}, {"date": "2024-04-18", "close": 0.021047, "volume": 50808.0}, {"date": "2024-04-19", "close": 0.019428, "volume": 6177.0}, {"date": "2024-04-22", "close": 0.0218565, "volume": 45523.0}, {"date": "2024-04-24", "close": 0.019428, "volume": 8838.0}, {"date": "2024-04-26", "close": 0.0202375, "volume": 290303.0}, {"date": "2024-04-29", "close": 0.021047, "volume": 6794.0}, {"date": "2024-04-30", "close": 0.019428, "volume": 9759.0}, {"date": "2024-05-02", "close": 0.019428, "volume": 115229.0}, {"date": "2024-05-03", "close": 0.0202375, "volume": 63359.0}, {"date": "2024-05-07", "close": 0.019428, "volume": 21214.0}, {"date": "2024-05-10", "close": 0.0202375, "volume": 22022.0}, {"date": "2024-05-14", "close": 0.017809, "volume": 8647.0}, {"date": "2024-05-15", "close": 0.017809, "volume": 86473.0}, {"date": "2024-05-16", "close": 0.0202375, "volume": 135886.0}, {"date": "2024-05-21", "close": 0.0202375, "volume": 12353.0}, {"date": "2024-05-24", "close": 0.0169995, "volume": 118592.0}, {"date": "2024-05-27", "close": 0.01619, "volume": 302656.0}, {"date": "2024-05-28", "close": 0.0169995, "volume": 4324.0}, {"date": "2024-05-30", "close": 0.014571, "volume": 447807.0}, {"date": "2024-05-31", "close": 0.0186185, "volume": 161547.0}, {"date": "2024-06-04", "close": 0.0153805, "volume": 6589.0}, {"date": "2024-06-05", "close": 0.01619, "volume": 30883.0}, {"date": "2024-06-07", "close": 0.01619, "volume": 37678.0}, {"date": "2024-06-11", "close": 0.014571, "volume": 442183.0}, {"date": "2024-06-12", "close": 0.0137615, "volume": 12047.0}, {"date": "2024-06-13", "close": 0.0137615, "volume": 90477.0}, {"date": "2024-06-14", "close": 0.0121425, "volume": 1528138.0}, {"date": "2024-06-17", "close": 0.0121425, "volume": 16025.0}, {"date": "2024-06-18", "close": 0.011333, "volume": 13059.0}, {"date": "2024-06-19", "close": 0.009714, "volume": 123096.0}, {"date": "2024-06-20", "close": 0.0089045, "volume": 4481779.0}, {"date": "2024-06-21", "close": 0.0089045, "volume": 10578710.0}, {"date": "2024-06-24", "close": 0.0089045, "volume": 16389.0}, {"date": "2024-06-25", "close": 0.009714, "volume": 169736.0}, {"date": "2024-06-26", "close": 0.0089045, "volume": 441717.0}, {"date": "2024-06-27", "close": 0.0089045, "volume": 23458.0}, {"date": "2024-06-28", "close": 0.0089045, "volume": 329183.0}, {"date": "2024-07-03", "close": 0.011333, "volume": 129710.0}, {"date": "2024-07-15", "close": 0.0121425, "volume": 695812.0}, {"date": "2024-07-24", "close": 0.0121425, "volume": 3959.0}, {"date": "2024-07-31", "close": 0.0137615, "volume": 309948.0}, {"date": "2024-08-01", "close": 0.0153805, "volume": 9297.0}, {"date": "2024-08-02", "close": 0.012952, "volume": 72382.0}, {"date": "2024-08-06", "close": 0.012952, "volume": 10707.0}, {"date": "2024-08-07", "close": 0.011333, "volume": 10295.0}, {"date": "2024-08-12", "close": 0.014571, "volume": 2484.0}, {"date": "2024-08-13", "close": 0.0153805, "volume": 767.0}, {"date": "2024-08-20", "close": 0.011333, "volume": 55594.0}, {"date": "2024-08-28", "close": 0.013, "volume": 68297.0}, {"date": "2024-08-30", "close": 0.009, "volume": 631343.0}, {"date": "2024-09-03", "close": 0.011, "volume": 57926.0}, {"date": "2024-09-05", "close": 0.012, "volume": 40000.0}, {"date": "2024-09-06", "close": 0.011, "volume": 120000.0}, {"date": "2024-09-10", "close": 0.011, "volume": 22074.0}, {"date": "2024-09-11", "close": 0.012, "volume": 50000.0}, {"date": "2024-09-23", "close": 0.008, "volume": 2441607.0}, {"date": "2024-09-24", "close": 0.008, "volume": 2654948.0}, {"date": "2024-09-26", "close": 0.009, "volume": 1015666.0}, {"date": "2024-10-01", "close": 0.009, "volume": 266771.0}, {"date": "2024-10-02", "close": 0.01, "volume": 95000.0}, {"date": "2024-10-03", "close": 0.012, "volume": 310499.0}, {"date": "2024-10-07", "close": 0.011, "volume": 55000.0}, {"date": "2024-10-08", "close": 0.01, "volume": 1000000.0}, {"date": "2024-10-09", "close": 0.009, "volume": 10667.0}, {"date": "2024-10-10", "close": 0.01, "volume": 12666.0}, {"date": "2024-10-14", "close": 0.011, "volume": 95833.0}, {"date": "2024-10-21", "close": 0.012, "volume": 250000.0}, {"date": "2024-10-22", "close": 0.012, "volume": 500000.0}, {"date": "2024-10-24", "close": 0.011, "volume": 2272.0}, {"date": "2024-10-28", "close": 0.011, "volume": 841929.0}, {"date": "2024-10-29", "close": 0.011, "volume": 51935.0}, {"date": "2024-10-30", "close": 0.011, "volume": 465000.0}, {"date": "2024-10-31", "close": 0.011, "volume": 88095.0}, {"date": "2024-11-01", "close": 0.01, "volume": 193333.0}, {"date": "2024-11-04", "close": 0.01, "volume": 30334.0}, {"date": "2024-11-05", "close": 0.011, "volume": 9000.0}, {"date": "2024-11-06", "close": 0.013, "volume": 1481049.0}, {"date": "2024-11-07", "close": 0.013, "volume": 73969.0}, {"date": "2024-11-08", "close": 0.017, "volume": 731910.0}, {"date": "2024-11-11", "close": 0.018, "volume": 370942.0}, {"date": "2024-11-14", "close": 0.018, "volume": 1056.0}, {"date": "2024-11-15", "close": 0.016, "volume": 31250.0}, {"date": "2024-11-18", "close": 0.015, "volume": 33000.0}, {"date": "2024-11-19", "close": 0.013, "volume": 463966.0}, {"date": "2024-11-25", "close": 0.013, "volume": 1700.0}, {"date": "2024-11-26", "close": 0.013, "volume": 14166.0}, {"date": "2024-11-27", "close": 0.012, "volume": 730868.0}, {"date": "2024-11-28", "close": 0.012, "volume": 134917.0}, {"date": "2024-12-05", "close": 0.011, "volume": 557384.0}, {"date": "2024-12-09", "close": 0.012, "volume": 65499.0}, {"date": "2024-12-12", "close": 0.013, "volume": 40924.0}, {"date": "2024-12-17", "close": 0.012, "volume": 111111.0}, {"date": "2024-12-20", "close": 0.014, "volume": 716140.0}, {"date": "2024-12-23", "close": 0.014, "volume": 42500.0}, {"date": "2024-12-27", "close": 0.013, "volume": 215724.0}, {"date": "2025-01-02", "close": 0.013, "volume": 380.0}, {"date": "2025-01-06", "close": 0.013, "volume": 542500.0}, {"date": "2025-01-07", "close": 0.011, "volume": 13000.0}, {"date": "2025-01-10", "close": 0.014, "volume": 40000.0}, {"date": "2025-01-13", "close": 0.012, "volume": 50420.0}, {"date": "2025-01-14", "close": 0.014, "volume": 15000.0}, {"date": "2025-01-15", "close": 0.014, "volume": 29270.0}, {"date": "2025-01-16", "close": 0.012, "volume": 18889.0}, {"date": "2025-01-23", "close": 0.013, "volume": 166.0}, {"date": "2025-01-28", "close": 0.013, "volume": 5267.0}, {"date": "2025-01-29", "close": 0.013, "volume": 593.0}, {"date": "2025-01-31", "close": 0.01, "volume": 512032.0}, {"date": "2025-02-03", "close": 0.01, "volume": 901987.0}, {"date": "2025-02-06", "close": 0.011, "volume": 7617.0}, {"date": "2025-02-07", "close": 0.011, "volume": 257382.0}, {"date": "2025-02-11", "close": 0.01, "volume": 315319.0}, {"date": "2025-02-14", "close": 0.008, "volume": 109160.0}, {"date": "2025-02-18", "close": 0.009, "volume": 8001.0}, {"date": "2025-02-19", "close": 0.009, "volume": 415490.0}, {"date": "2025-02-24", "close": 0.01, "volume": 53334.0}, {"date": "2025-02-25", "close": 0.01, "volume": 248175.0}, {"date": "2025-03-10", "close": 0.01, "volume": 16000.0}, {"date": "2025-03-13", "close": 0.011, "volume": 48186.0}, {"date": "2025-03-18", "close": 0.013, "volume": 300000.0}, {"date": "2025-03-24", "close": 0.013, "volume": 21703.0}, {"date": "2025-03-26", "close": 0.01, "volume": 8200.0}, {"date": "2025-03-27", "close": 0.01, "volume": 45727.0}, {"date": "2025-03-31", "close": 0.01, "volume": 17172.0}, {"date": "2025-04-07", "close": 0.009, "volume": 299540.0}, {"date": "2025-04-10", "close": 0.009, "volume": 100000.0}, {"date": "2025-04-11", "close": 0.012, "volume": 342499.0}, {"date": "2025-04-14", "close": 0.01, "volume": 190837.0}, {"date": "2025-04-15", "close": 0.01, "volume": 72.0}, {"date": "2025-04-16", "close": 0.009, "volume": 90837.0}, {"date": "2025-04-24", "close": 0.009, "volume": 4922.0}, {"date": "2025-04-29", "close": 0.01, "volume": 200000.0}, {"date": "2025-05-09", "close": 0.012, "volume": 700646.0}, {"date": "2025-05-12", "close": 0.012, "volume": 97924.0}, {"date": "2025-05-14", "close": 0.011, "volume": 41822.0}, {"date": "2025-05-15", "close": 0.008, "volume": 51646.0}, {"date": "2025-05-16", "close": 0.011, "volume": 127741.0}, {"date": "2025-05-19", "close": 0.009, "volume": 1033.0}, {"date": "2025-05-22", "close": 0.01, "volume": 50000.0}, {"date": "2025-05-23", "close": 0.01, "volume": 802863.0}, {"date": "2025-05-26", "close": 0.012, "volume": 39486.0}, {"date": "2025-05-27", "close": 0.011, "volume": 76882.0}, {"date": "2025-05-28", "close": 0.011, "volume": 190144.0}, {"date": "2025-06-02", "close": 0.01, "volume": 400000.0}, {"date": "2025-06-05", "close": 0.01, "volume": 304667.0}, {"date": "2025-06-10", "close": 0.009, "volume": 522392.0}, {"date": "2025-06-12", "close": 0.01, "volume": 100000.0}, {"date": "2025-06-16", "close": 0.009, "volume": 269320.0}, {"date": "2025-06-18", "close": 0.01, "volume": 218334.0}, {"date": "2025-06-19", "close": 0.009, "volume": 155935.0}, {"date": "2025-06-20", "close": 0.009, "volume": 1446.0}, {"date": "2025-06-23", "close": 0.009, "volume": 90000.0}, {"date": "2025-06-24", "close": 0.009, "volume": 31683.0}, {"date": "2025-06-25", "close": 0.011, "volume": 84220.0}, {"date": "2025-06-30", "close": 0.008, "volume": 616731.0}, {"date": "2025-07-01", "close": 0.008, "volume": 7479.0}, {"date": "2025-07-07", "close": 0.01, "volume": 1095632.0}, {"date": "2025-07-09", "close": 0.009, "volume": 8267.0}, {"date": "2025-07-10", "close": 0.009, "volume": 491.0}, {"date": "2025-07-11", "close": 0.009, "volume": 110000.0}, {"date": "2025-07-15", "close": 0.009, "volume": 50001.0}, {"date": "2025-07-16", "close": 0.01, "volume": 399710.0}, {"date": "2025-07-17", "close": 0.009, "volume": 304534.0}, {"date": "2025-07-18", "close": 0.01, "volume": 247798.0}, {"date": "2025-07-21", "close": 0.01, "volume": 320000.0}, {"date": "2025-07-22", "close": 0.009, "volume": 28597.0}, {"date": "2025-07-24", "close": 0.008, "volume": 5334.0}, {"date": "2025-07-25", "close": 0.01, "volume": 1150000.0}, {"date": "2025-07-29", "close": 0.01, "volume": 99.0}, {"date": "2025-08-01", "close": 0.011, "volume": 135910.0}, {"date": "2025-08-11", "close": 0.01, "volume": 1767.0}, {"date": "2025-08-12", "close": 0.01, "volume": 183233.0}, {"date": "2025-08-13", "close": 0.011, "volume": 62000.0}, {"date": "2025-08-14", "close": 0.011, "volume": 250000.0}, {"date": "2025-08-15", "close": 0.012, "volume": 693333.0}, {"date": "2025-08-21", "close": 0.012, "volume": 1502.0}, {"date": "2025-08-27", "close": 0.013, "volume": 695050.0}, {"date": "2025-08-28", "close": 0.012, "volume": 128.0}, {"date": "2025-09-03", "close": 0.012, "volume": 467000.0}, {"date": "2025-09-04", "close": 0.015, "volume": 403679.0}, {"date": "2025-09-05", "close": 0.018, "volume": 3990817.0}, {"date": "2025-09-08", "close": 0.02, "volume": 983064.0}, {"date": "2025-09-09", "close": 0.017, "volume": 2259813.0}, {"date": "2025-09-10", "close": 0.015, "volume": 1195003.0}, {"date": "2025-09-11", "close": 0.017, "volume": 146839.0}, {"date": "2025-09-16", "close": 0.011, "volume": 3299071.0}, {"date": "2025-09-17", "close": 0.012, "volume": 150000.0}, {"date": "2025-09-18", "close": 0.01, "volume": 3344206.0}, {"date": "2025-09-19", "close": 0.009, "volume": 4349971.0}, {"date": "2025-09-22", "close": 0.009, "volume": 365258.0}, {"date": "2025-09-24", "close": 0.009, "volume": 295555.0}, {"date": "2025-09-25", "close": 0.009, "volume": 2321243.0}, {"date": "2025-09-26", "close": 0.01, "volume": 4859236.0}, {"date": "2025-09-29", "close": 0.01, "volume": 1264477.0}, {"date": "2025-09-30", "close": 0.01, "volume": 3033150.0}, {"date": "2025-10-01", "close": 0.01, "volume": 400.0}, {"date": "2025-10-02", "close": 0.01, "volume": 325000.0}, {"date": "2025-10-03", "close": 0.009, "volume": 1650786.0}, {"date": "2025-10-06", "close": 0.009, "volume": 231401.0}, {"date": "2025-10-07", "close": 0.009, "volume": 767059.0}, {"date": "2025-10-08", "close": 0.009, "volume": 940392.0}, {"date": "2025-10-09", "close": 0.009, "volume": 2099921.0}, {"date": "2025-10-10", "close": 0.009, "volume": 301702.0}, {"date": "2025-10-13", "close": 0.008, "volume": 3255655.0}, {"date": "2025-10-14", "close": 0.009, "volume": 2101398.0}, {"date": "2025-10-15", "close": 0.009, "volume": 110.0}, {"date": "2025-10-16", "close": 0.009, "volume": 1435.0}, {"date": "2025-10-17", "close": 0.009, "volume": 170307.0}, {"date": "2025-10-20", "close": 0.009, "volume": 438765.0}, {"date": "2025-10-21", "close": 0.009, "volume": 23427.0}, {"date": "2025-10-22", "close": 0.009, "volume": 60229.0}, {"date": "2025-10-24", "close": 0.009, "volume": 3196337.0}, {"date": "2025-10-27", "close": 0.007, "volume": 3328340.0}, {"date": "2025-10-28", "close": 0.0075, "volume": 1078058.0}, {"date": "2025-10-29", "close": 0.0075, "volume": 1381065.0}, {"date": "2025-10-30", "close": 0.007, "volume": 1416510.0}, {"date": "2025-10-31", "close": 0.008, "volume": 2107.0}, {"date": "2025-11-04", "close": 0.007, "volume": 1025103.0}, {"date": "2025-11-06", "close": 0.007, "volume": 1113936.0}, {"date": "2025-11-11", "close": 0.007, "volume": 886064.0}, {"date": "2025-11-12", "close": 0.007, "volume": 324115.0}, {"date": "2025-11-13", "close": 0.007, "volume": 362001.0}, {"date": "2025-11-19", "close": 0.007, "volume": 484.0}, {"date": "2025-11-24", "close": 0.007, "volume": 715.0}, {"date": "2025-11-25", "close": 0.006, "volume": 1211377.0}, {"date": "2025-11-26", "close": 0.007, "volume": 2348922.0}, {"date": "2025-11-27", "close": 0.006, "volume": 6668.0}, {"date": "2025-11-28", "close": 0.007, "volume": 899304.0}, {"date": "2025-12-01", "close": 0.008, "volume": 590000.0}, {"date": "2025-12-03", "close": 0.007, "volume": 60225.0}, {"date": "2025-12-08", "close": 0.006, "volume": 90008.0}, {"date": "2025-12-09", "close": 0.006, "volume": 1578.0}, {"date": "2025-12-10", "close": 0.006, "volume": 6800.0}, {"date": "2025-12-19", "close": 0.007, "volume": 63850.0}, {"date": "2025-12-23", "close": 0.007, "volume": 688.0}, {"date": "2025-12-24", "close": 0.006, "volume": 10000.0}, {"date": "2026-01-02", "close": 0.007, "volume": 917149.0}, {"date": "2026-01-05", "close": 0.007, "volume": 277776.0}, {"date": "2026-01-06", "close": 0.007, "volume": 75000.0}, {"date": "2026-01-13", "close": 0.007, "volume": 340856.0}, {"date": "2026-01-14", "close": 0.007, "volume": 246076.0}, {"date": "2026-01-15", "close": 0.007, "volume": 12018.0}, {"date": "2026-01-19", "close": 0.007, "volume": 75000.0}, {"date": "2026-01-20", "close": 0.008, "volume": 1149850.0}, {"date": "2026-01-22", "close": 0.007, "volume": 56000.0}, {"date": "2026-01-30", "close": 0.007, "volume": 25337.0}, {"date": "2026-02-02", "close": 0.006, "volume": 5282749.0}, {"date": "2026-02-04", "close": 0.006, "volume": 434951.0}, {"date": "2026-02-10", "close": 0.005, "volume": 8761187.0}, {"date": "2026-02-12", "close": 0.0055, "volume": 4334.0}, {"date": "2026-02-16", "close": 0.005, "volume": 1550617.0}, {"date": "2026-02-19", "close": 0.006, "volume": 442786.0}, {"date": "2026-02-25", "close": 0.006, "volume": 500000.0}, {"date": "2026-02-26", "close": 0.006, "volume": 3391333.0}, {"date": "2026-02-27", "close": 0.006, "volume": 70333.0}, {"date": "2026-03-03", "close": 0.005, "volume": 20000.0}, {"date": "2026-03-04", "close": 0.005, "volume": 100537.0}, {"date": "2026-03-05", "close": 0.005, "volume": 250000.0}, {"date": "2026-03-16", "close": 0.0055, "volume": 16667.0}, {"date": "2026-03-27", "close": 0.005, "volume": 4681.0}, {"date": "2026-04-01", "close": 0.005, "volume": 65850.0}, {"date": "2026-04-07", "close": 0.006, "volume": 1324880.0}, {"date": "2026-04-13", "close": 0.006, "volume": 35000.0}, {"date": "2026-04-14", "close": 0.005, "volume": 9786.0}, {"date": "2026-04-16", "close": 0.005, "volume": 25000.0}, {"date": "2026-04-28", "close": 0.005, "volume": 277776.0}, {"date": "2026-05-04", "close": 0.005, "volume": 1963840.0}, {"date": "2026-05-06", "close": 0.005, "volume": 79375.0}, {"date": "2026-05-07", "close": 0.005, "volume": 4000.0}, {"date": "2026-05-11", "close": 0.005, "volume": 101080.0}, {"date": "2026-05-15", "close": 0.005, "volume": 18536.0}, {"date": "2026-05-18", "close": 0.005, "volume": 150000.0}, {"date": "2026-05-20", "close": 0.005, "volume": 788371.0}, {"date": "2026-05-25", "close": 0.005, "volume": 1031.0}, {"date": "2026-05-28", "close": 0.005, "volume": 15712.0}, {"date": "2026-06-01", "close": 0.005, "volume": 395162.0}, {"date": "2026-06-02", "close": 0.005, "volume": 1913305.0}, {"date": "2026-06-03", "close": 0.005, "volume": 19628.0}, {"date": "2026-06-09", "close": 0.004, "volume": 26058.0}, {"date": "2026-06-11", "close": 0.004, "volume": 1950001.0}, {"date": "2026-06-12", "close": 0.004, "volume": 5115428.0}, {"date": "2026-06-15", "close": 0.004, "volume": 428334.0}, {"date": "2026-06-19", "close": 0.003, "volume": 5435691.0}, {"date": "2026-06-22", "close": 0.003, "volume": 1100245.0}, {"date": "2026-06-23", "close": 0.003, "volume": 15000000.0}, {"date": "2026-06-29", "close": 0.003, "volume": 809985.0}, {"date": "2026-06-30", "close": 0.003, "volume": 3087588.0}, {"date": "2026-07-01", "close": 0.004, "volume": 4472992.0}, {"date": "2026-07-02", "close": 0.004, "volume": 3033644.0}, {"date": "2026-07-07", "close": 0.003, "volume": 6400.0}, {"date": "2026-07-09", "close": 0.004, "volume": 125000.0}, {"date": "2026-07-15", "close": 0.003, "volume": 300000.0}, {"date": "2026-07-17", "close": 0.004, "volume": 22136.0}, {"date": "2026-07-21", "close": 0.004, "volume": 17500.0}, {"date": "2026-07-28", "close": 0.004, "volume": 5000000.0}, {"date": "2026-08-31", "close": 0.003, "volume": 5334.0}, {"date": "2026-09-02", "close": 0.004, "volume": 715046.0}, {"date": "2026-09-07", "close": 0.004, "volume": 1250000.0}], "refreshing": true}