{"ticker": "AEL", "overview": {"name": "Amplitude Energy Limited", "country": "Australia", "industry": "Energy"}, "description": "Amplitude Energy Limited trades as AEL on the ASX and is registered in Australia, classified under Energy. Privy Trades holds 115 insider filings for the company, from November 2021 to September 2023. Across those, 10 insiders disclosed 3 open-market purchases totalling $294.46K against 18 sales totalling $40.15M. We also hold 531 ASX director and substantial-holder notices naming 29 distinct holders. The most recent filing on record is dated 2 November 2026.", "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": "AEL", "has_prices": true, "as_of": "2026-08-07", "last": 1.505, "prev_close": 1.515, "change": -0.010000000000000009, "change_pct": -0.006600660066006607, "session_volume": 354906.0, "vwap_5": 1.5196816167095877, "vwap_20": 1.5266453537871347, "vwap_60": 1.487959854378309, "vwap_250": 2.176676972566347, "high_52w": 3.21, "low_52w": 1.26, "avg_volume_20": 910161.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "ASX-03161212", "src": "ASX", "ticker": "AEL", "cik": "", "company": "Amplitude Energy Limited", "company_raw": "Amplitude Energy Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in AEL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03161212", "trade_date": "2026-11-02", "timestamp": "2026-11-02", "mins": 950}, {"id": "ASX-03155316", "src": "ASX", "ticker": "AEL", "cik": "", "company": "Amplitude Energy Limited", "company_raw": "Amplitude Energy Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in AEL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03155316", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18230}, {"id": "ASX-03155311", "src": "ASX", "ticker": "AEL", "cik": "", "company": "Amplitude Energy Limited", "company_raw": "Amplitude Energy Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in AEL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03155311", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18230}, {"id": "ASXSH-03151267", "src": "ASX", "ticker": "AEL", "cik": "", "company": "Amplitude Energy Limited", "company_raw": "Amplitude Energy Limited", "who": "controlled entities named in the list of 4 pages annexed to this notice and marked A (Daiichi Controlled Entities)", "who_key": "controlled entities named in the list of 4 pages annexed to this notice and marked A (Daiichi Controlled Entities)", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "controlled entities named in the list of 4 pages annexed to this notice and marked A (Daiichi Controlled Entities) restates 8.35% of AEL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03151267", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21110}, {"id": "ASX-03138701", "src": "ASX", "ticker": "AEL", "cik": "", "company": "Amplitude Energy Limited", "company_raw": "Amplitude Energy Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in AEL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03138701", "trade_date": "2026-09-11", "timestamp": "2026-09-11", "mins": 75830}, {"id": "ASXSH-03105144", "src": "ASX", "ticker": "AEL", "cik": "", "company": "Amplitude Energy Limited", "company_raw": "Amplitude Energy Limited", "who": "controlled entities named in the list of 4 pages annexed to this notice and marked A (Daiichi Controlled Entities)", "who_key": "controlled entities named in the list of 4 pages annexed to this notice and marked A (Daiichi Controlled Entities)", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "controlled entities named in the list of 4 pages annexed to this notice and marked A (Daiichi Controlled Entities) restates 7.13% of AEL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03105144", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188150}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "TAL Daiichi Life Australia Pty Ltd (TAL", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 8.35, "notice_date": "2026-10-21", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151267-2A1705382", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "TAL Daiichi Life Australia Pty Ltd (TAL", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 8.35, "notice_date": "2026-06-29", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03105144-2A1680165", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Matthew Ridolfi", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-10", "source_url": "https://www.marketindex.com.au/asx/ael", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gary Gray", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-17", "source_url": "https://www.marketindex.com.au/asx/ael", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gary Gray", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-02", "source_url": "https://www.marketindex.com.au/asx/ael", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gillian Larkins", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-01", "source_url": "https://www.marketindex.com.au/asx/ael", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ian Davies", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-30", "source_url": "https://www.marketindex.com.au/asx/ael", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Matthew Ridolfi", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-03", "source_url": "https://www.marketindex.com.au/asx/ael", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jane Norman", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-15", "source_url": "https://www.marketindex.com.au/asx/ael", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jane Norman", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-08", "source_url": "https://www.marketindex.com.au/asx/ael", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Conde - AEL", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-13", "source_url": "https://www.marketindex.com.au/asx/ael", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gary Gray", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-20", "source_url": "https://www.marketindex.com.au/asx/ael", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ian Davies", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-20", "source_url": "https://www.marketindex.com.au/asx/ael", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Conde", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-20", "source_url": "https://www.marketindex.com.au/asx/ael", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Tim Bednall", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-20", "source_url": "https://www.marketindex.com.au/asx/ael", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gillian Larkins", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-08", "source_url": "https://www.marketindex.com.au/asx/ael", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ian Davies", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-07", "source_url": "https://www.marketindex.com.au/asx/ael", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gillian Larkins", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-02", "source_url": "https://www.marketindex.com.au/asx/ael", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ian Davies", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-31", "source_url": "https://www.marketindex.com.au/asx/ael", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Frank Tudor", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-01", "source_url": "https://www.marketindex.com.au/asx/ael", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Timothy Bednall", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-01", "source_url": "https://www.marketindex.com.au/asx/ael", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Timothy Bednall", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-04", "source_url": "https://www.marketindex.com.au/asx/ael", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gary Gray", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-28", "source_url": "https://www.marketindex.com.au/asx/ael", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jane Norman", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-16", "source_url": "https://www.marketindex.com.au/asx/ael", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Tim Bednall", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-14", "source_url": "https://www.marketindex.com.au/asx/ael", "needs_ocr": 0}], "directors": [{"name": "Timothy Bednall", "first_seen": "2020-03-30", "last_seen": "2025-05-01", "status": "current", "notices": 8}, {"name": "Frank Tudor", "first_seen": "2024-09-30", "last_seen": "2025-07-01", "status": "current", "notices": 2}, {"name": "Tim Bednall", "first_seen": "2024-09-03", "last_seen": "2025-10-20", "status": "current", "notices": 3}, {"name": "John Conde", "first_seen": "2017-09-28", "last_seen": "2025-10-20", "status": "current", "notices": 3}, {"name": "Jane Norman", "first_seen": "2023-03-20", "last_seen": "2025-12-15", "status": "current", "notices": 5}, {"name": "Ian Davies", "first_seen": "2025-07-31", "last_seen": "2026-03-30", "status": "current", "notices": 4}, {"name": "Gillian Larkins", "first_seen": "2025-09-02", "last_seen": "2026-04-01", "status": "current", "notices": 3}, {"name": "Gary Gray", "first_seen": "2024-09-30", "last_seen": "2026-04-17", "status": "current", "notices": 6}, {"name": "Matthew Ridolfi", "first_seen": "2026-02-03", "last_seen": "2026-06-10", "status": "current", "notices": 2}, {"name": "C Porter", "first_seen": "2007-10-24", "last_seen": "2007-10-24", "status": "past", "notices": 1}, {"name": "M Scott", "first_seen": "2008-02-28", "last_seen": "2009-07-24", "status": "past", "notices": 3}, {"name": "Ms A Williams", "first_seen": "2016-11-23", "last_seen": "2017-05-03", "status": "past", "notices": 2}, {"name": "Mr J Schneider", "first_seen": "2016-11-23", "last_seen": "2017-05-03", "status": "past", "notices": 2}, {"name": "Mr J Conde", "first_seen": "2016-11-23", "last_seen": "2017-05-03", "status": "past", "notices": 2}, {"name": "Mr H Gordon", "first_seen": "2016-11-23", "last_seen": "2017-05-03", "status": "past", "notices": 2}, {"name": "Mr D Maxwell", "first_seen": "2016-11-23", "last_seen": "2017-05-03", "status": "past", "notices": 2}, {"name": "Ms Alice Williams", "first_seen": "2017-09-28", "last_seen": "2017-09-28", "status": "past", "notices": 1}, {"name": "Mr Jeff Schneider", "first_seen": "2017-09-28", "last_seen": "2017-09-28", "status": "past", "notices": 1}, {"name": "correction", "first_seen": "2018-01-18", "last_seen": "2018-01-18", "status": "past", "notices": 1}, {"name": "Alice Williams", "first_seen": "2018-08-21", "last_seen": "2018-08-21", "status": "past", "notices": 1}, {"name": "Jeffrey Schneider", "first_seen": "2022-07-18", "last_seen": "2022-07-18", "status": "past", "notices": 1}, {"name": "Victoria Binns", "first_seen": "2021-04-12", "last_seen": "2022-07-20", "status": "past", "notices": 2}, {"name": "Giselle Collins", "first_seen": "2021-07-07", "last_seen": "2022-09-19", "status": "past", "notices": 2}, {"name": "David Maxwell", "first_seen": "2016-12-14", "last_seen": "2023-03-20", "status": "past", "notices": 7}, {"name": "Jeff Schneider", "first_seen": "2023-04-04", "last_seen": "2023-04-04", "status": "past", "notices": 1}, {"name": "Hector Gordon", "first_seen": "2016-12-14", "last_seen": "2023-06-23", "status": "past", "notices": 3}, {"name": "Elizabeth Donaghey", "first_seen": "2018-10-08", "last_seen": "2023-09-05", "status": "past", "notices": 5}, {"name": "John Conde - AEL", "first_seen": "2025-11-13", "last_seen": "2025-11-13", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-02", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157153-2A1707873"}, {"date": "2026-10-21", "form": "Company Administration", "title": "Change of registry address notification", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151551-2A1705495"}, {"date": "2026-10-21", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151267-2A1705382"}, {"date": "2026-10-21", "form": "Security Holder Details", "title": "Change in substantial holding from CGF", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151257-2A1705378"}, {"date": "2026-10-21", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151252-2A1705374"}], "performance": {"ticker": "AEL", "has_prices": true, "summary": {"n": 3, "avg": 0.2359287832729912, "win_rate": 1.0, "best": 0.2790539747591225, "worst": 0.19378370977518103, "as_of": "2026-11-02"}, "buys": [{"who": "Lummus Dewayne", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SVP & Chief Accounting Officer", "amount": 42341.990000000005, "date": "2023-06-16", "score": 38.9, "ref_price": 1.516746, "return": 0.2790539747591225}, {"who": "Matula Alan David", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 252033.67, "date": "2023-03-22", "score": 47.1, "ref_price": 1.625085, "return": 0.19378370977518103}, {"who": "Lummus Dewayne", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SVP & Chief Accounting Officer", "amount": 84.4, "date": "2023-03-03", "score": 19.2, "ref_price": 1.5709155, "return": 0.23494866528467004}]}, "price_series": [{"date": "2002-03-13", "close": 1.228352565, "volume": 338433.0}, {"date": "2002-03-14", "close": 1.35542352, "volume": 433537.0}, {"date": "2002-03-15", "close": 1.35542352, "volume": 167623.0}, {"date": "2002-03-18", "close": 1.228352565, "volume": 53551.0}, {"date": "2002-03-19", "close": 1.228352565, "volume": 37292.0}, {"date": "2002-03-20", "close": 1.27070955, "volume": 55634.0}, {"date": "2002-03-21", "close": 1.27070955, "volume": 14992.0}, {"date": "2002-03-22", "close": 1.313066535, "volume": 160379.0}, {"date": "2002-03-25", "close": 1.228352565, "volume": 62894.0}, {"date": "2002-03-26", "close": 1.228352565, "volume": 52294.0}, {"date": "2002-03-27", "close": 1.228352565, "volume": 22072.0}, {"date": "2002-03-28", "close": 1.27070955, "volume": 11804.0}, {"date": "2002-04-02", "close": 1.228352565, "volume": 13929.0}, {"date": "2002-04-03", "close": 1.143638595, "volume": 6729.0}, {"date": "2002-04-04", "close": 1.228352565, "volume": 59376.0}, {"date": "2002-04-05", "close": 1.143638595, "volume": 63626.0}, {"date": "2002-04-08", "close": 1.10128161, "volume": 19477.0}, {"date": "2002-04-09", "close": 1.143638595, "volume": 115285.0}, {"date": "2002-04-10", "close": 1.228352565, "volume": 65780.0}, {"date": "2002-04-11", "close": 1.313066535, "volume": 316897.0}, {"date": "2002-04-12", "close": 1.313066535, "volume": 106304.0}, {"date": "2002-04-15", "close": 1.313066535, "volume": 99900.0}, {"date": "2002-04-16", "close": 1.27070955, "volume": 35541.0}, {"date": "2002-04-17", "close": 1.27070955, "volume": 27386.0}, {"date": "2002-04-18", "close": 1.35542352, "volume": 323335.0}, {"date": "2002-04-19", "close": 1.397780505, "volume": 326453.0}, {"date": "2002-04-22", "close": 1.397780505, "volume": 121084.0}, {"date": "2002-04-23", "close": 1.35542352, "volume": 40991.0}, {"date": "2002-04-24", "close": 1.313066535, "volume": 57790.0}, {"date": "2002-04-26", "close": 1.35542352, "volume": 11865.0}, {"date": "2002-04-29", "close": 1.313066535, "volume": 43575.0}, {"date": "2002-04-30", "close": 1.27070955, "volume": 13929.0}, {"date": "2002-05-01", "close": 1.27070955, "volume": 46008.0}, {"date": "2002-05-02", "close": 1.228352565, "volume": 23842.0}, {"date": "2002-05-03", "close": 1.27070955, "volume": 33589.0}, {"date": "2002-05-06", "close": 1.27070955, "volume": 16464.0}, {"date": "2002-05-07", "close": 1.228352565, "volume": 25380.0}, {"date": "2002-05-08", "close": 1.27070955, "volume": 23955.0}, {"date": "2002-05-09", "close": 1.27070955, "volume": 21248.0}, {"date": "2002-05-10", "close": 1.228352565, "volume": 30337.0}, {"date": "2002-05-13", "close": 1.18599558, "volume": 19693.0}, {"date": "2002-05-14", "close": 1.18599558, "volume": 18120.0}, {"date": "2002-05-15", "close": 1.18599558, "volume": 7791.0}, {"date": "2002-05-16", "close": 1.143638595, "volume": 17234.0}, {"date": "2002-05-17", "close": 1.10128161, "volume": 14756.0}, {"date": "2002-05-20", "close": 1.27070955, "volume": 9030.0}, {"date": "2002-05-21", "close": 1.27070955, "volume": 3727.0}, {"date": "2002-05-22", "close": 1.228352565, "volume": 2361.0}, {"date": "2002-05-23", "close": 1.228352565, "volume": 2479.0}, {"date": "2002-05-24", "close": 1.18599558, "volume": 12566.0}, {"date": "2002-05-27", "close": 1.228352565, "volume": 21504.0}, {"date": "2002-05-28", "close": 1.228352565, "volume": 815.0}, {"date": "2002-05-29", "close": 1.228352565, "volume": 15523.0}, {"date": "2002-05-30", "close": 1.228352565, "volume": 484.0}, {"date": "2002-05-31", "close": 1.228352565, "volume": 5418.0}, {"date": "2002-06-03", "close": 1.18599558, "volume": 9444.0}, {"date": "2002-06-05", "close": 1.27070955, "volume": 14047.0}, {"date": "2002-06-06", "close": 1.228352565, "volume": 3541.0}, {"date": "2002-06-07", "close": 1.228352565, "volume": 6855.0}, {"date": "2002-06-11", "close": 1.18599558, "volume": 56363.0}, {"date": "2002-06-12", "close": 1.228352565, "volume": 23635.0}, {"date": "2002-06-13", "close": 1.228352565, "volume": 19749.0}, {"date": "2002-06-14", "close": 1.228352565, "volume": 18061.0}, {"date": "2002-06-17", "close": 1.27070955, "volume": 23420.0}, {"date": "2002-06-18", "close": 1.228352565, "volume": 27446.0}, {"date": "2002-06-19", "close": 1.27070955, "volume": 27486.0}, {"date": "2002-06-20", "close": 1.35542352, "volume": 67832.0}, {"date": "2002-06-21", "close": 1.313066535, "volume": 38648.0}, {"date": "2002-06-24", "close": 1.27070955, "volume": 38585.0}, {"date": "2002-06-25", "close": 1.27070955, "volume": 39268.0}, {"date": "2002-06-26", "close": 1.27070955, "volume": 23845.0}, {"date": "2002-06-27", "close": 1.228352565, "volume": 5902.0}, {"date": "2002-06-28", "close": 1.228352565, "volume": 31145.0}, {"date": "2002-07-01", "close": 1.27070955, "volume": 12005.0}, {"date": "2002-07-02", "close": 1.313066535, "volume": 18686.0}, {"date": "2002-07-03", "close": 1.313066535, "volume": 9125.0}, {"date": "2002-07-04", "close": 1.397780505, "volume": 47735.0}, {"date": "2002-07-05", "close": 1.35542352, "volume": 83221.0}, {"date": "2002-07-08", "close": 1.397780505, "volume": 21724.0}, {"date": "2002-07-09", "close": 1.397780505, "volume": 2146.0}, {"date": "2002-07-10", "close": 1.313066535, "volume": 23332.0}, {"date": "2002-07-11", "close": 1.27070955, "volume": 16855.0}, {"date": "2002-07-12", "close": 1.397780505, "volume": 22469.0}, {"date": "2002-07-15", "close": 1.313066535, "volume": 12626.0}, {"date": "2002-07-16", "close": 1.27070955, "volume": 17711.0}, {"date": "2002-07-17", "close": 1.27070955, "volume": 16290.0}, {"date": "2002-07-18", "close": 1.228352565, "volume": 8145.0}, {"date": "2002-07-19", "close": 1.27070955, "volume": 6256.0}, {"date": "2002-07-22", "close": 1.18599558, "volume": 11450.0}, {"date": "2002-07-23", "close": 1.18599558, "volume": 3447.0}, {"date": "2002-07-24", "close": 1.058924625, "volume": 64287.0}, {"date": "2002-07-25", "close": 1.313066535, "volume": 176518.0}, {"date": "2002-07-26", "close": 1.44013749, "volume": 374941.0}, {"date": "2002-07-29", "close": 1.397780505, "volume": 88826.0}, {"date": "2002-07-30", "close": 1.35542352, "volume": 26074.0}, {"date": "2002-07-31", "close": 1.35542352, "volume": 68037.0}, {"date": "2002-08-01", "close": 1.27070955, "volume": 51090.0}, {"date": "2002-08-02", "close": 1.313066535, "volume": 85661.0}, {"date": "2002-08-05", "close": 1.228352565, "volume": 22901.0}, {"date": "2002-08-06", "close": 1.27070955, "volume": 61560.0}, {"date": "2002-08-07", "close": 1.27070955, "volume": 18049.0}, {"date": "2002-08-08", "close": 1.228352565, "volume": 878.0}, {"date": "2002-08-09", "close": 1.27070955, "volume": 8027.0}, {"date": "2002-08-12", "close": 1.228352565, "volume": 5725.0}, {"date": "2002-08-13", "close": 1.228352565, "volume": 3541.0}, {"date": "2002-08-14", "close": 1.27070955, "volume": 16939.0}, {"date": "2002-08-15", "close": 1.313066535, "volume": 28744.0}, {"date": "2002-08-16", "close": 1.27070955, "volume": 2361.0}, {"date": "2002-08-19", "close": 1.313066535, "volume": 5312.0}, {"date": "2002-08-20", "close": 1.228352565, "volume": 12985.0}, {"date": "2002-08-21", "close": 1.228352565, "volume": 16448.0}, {"date": "2002-08-22", "close": 1.18599558, "volume": 1180.0}, {"date": "2002-08-23", "close": 1.228352565, "volume": 11804.0}, {"date": "2002-08-27", "close": 1.228352565, "volume": 4722.0}, {"date": "2002-08-28", "close": 1.27070955, "volume": 7673.0}, {"date": "2002-08-29", "close": 1.313066535, "volume": 7595.0}, {"date": "2002-08-30", "close": 1.313066535, "volume": 10860.0}, {"date": "2002-09-02", "close": 1.313066535, "volume": 9975.0}, {"date": "2002-09-03", "close": 1.228352565, "volume": 7083.0}, {"date": "2002-09-04", "close": 1.228352565, "volume": 8354.0}, {"date": "2002-09-05", "close": 1.228352565, "volume": 12277.0}, {"date": "2002-09-06", "close": 1.27070955, "volume": 17471.0}, {"date": "2002-09-09", "close": 1.228352565, "volume": 590.0}, {"date": "2002-09-10", "close": 1.228352565, "volume": 15366.0}, {"date": "2002-09-12", "close": 1.27070955, "volume": 7769.0}, {"date": "2002-09-13", "close": 1.27070955, "volume": 6616.0}, {"date": "2002-09-16", "close": 1.228352565, "volume": 16172.0}, {"date": "2002-09-17", "close": 1.27070955, "volume": 3541.0}, {"date": "2002-09-18", "close": 1.27070955, "volume": 20363.0}, {"date": "2002-09-19", "close": 1.27070955, "volume": 590.0}, {"date": "2002-09-20", "close": 1.228352565, "volume": 26565.0}, {"date": "2002-09-24", "close": 1.27070955, "volume": 11854.0}, {"date": "2002-09-25", "close": 1.27070955, "volume": 19713.0}, {"date": "2002-09-26", "close": 1.228352565, "volume": 4200.0}, {"date": "2002-09-27", "close": 1.18599558, "volume": 7605.0}, {"date": "2002-10-01", "close": 1.18599558, "volume": 10624.0}, {"date": "2002-10-02", "close": 1.228352565, "volume": 33052.0}, {"date": "2002-10-03", "close": 1.228352565, "volume": 22715.0}, {"date": "2002-10-04", "close": 1.228352565, "volume": 4436.0}, {"date": "2002-10-07", "close": 1.18599558, "volume": 12091.0}, {"date": "2002-10-08", "close": 1.18599558, "volume": 2361.0}, {"date": "2002-10-09", "close": 1.058924625, "volume": 3444.0}, {"date": "2002-10-16", "close": 1.18599558, "volume": 4604.0}, {"date": "2002-10-17", "close": 1.10128161, "volume": 778.0}, {"date": "2002-10-21", "close": 1.18599558, "volume": 2361.0}, {"date": "2002-10-22", "close": 1.18599558, "volume": 1771.0}, {"date": "2002-10-23", "close": 1.18599558, "volume": 8735.0}, {"date": "2002-10-24", "close": 1.18599558, "volume": 22015.0}, {"date": "2002-10-25", "close": 1.18599558, "volume": 2302.0}, {"date": "2002-10-28", "close": 1.18599558, "volume": 1180.0}, {"date": "2002-10-30", "close": 1.143638595, "volume": 6492.0}, {"date": "2002-11-01", "close": 1.18599558, "volume": 12159.0}, {"date": "2002-11-04", "close": 1.228352565, "volume": 14756.0}, {"date": "2002-11-06", "close": 1.228352565, "volume": 5725.0}, {"date": "2002-11-07", "close": 1.228352565, "volume": 1180.0}, {"date": "2002-11-08", "close": 1.18599558, "volume": 1653.0}, {"date": "2002-11-11", "close": 1.27070955, "volume": 394.0}, {"date": "2002-11-12", "close": 1.18599558, "volume": 3423.0}, {"date": "2002-11-14", "close": 1.18599558, "volume": 295.0}, {"date": "2002-11-15", "close": 1.18599558, "volume": 9148.0}, {"date": "2002-11-18", "close": 1.228352565, "volume": 12395.0}, {"date": "2002-11-19", "close": 1.228352565, "volume": 30101.0}, {"date": "2002-11-20", "close": 1.18599558, "volume": 6256.0}, {"date": "2002-11-21", "close": 1.228352565, "volume": 1180.0}, {"date": "2002-11-22", "close": 1.35542352, "volume": 104722.0}, {"date": "2002-11-25", "close": 1.313066535, "volume": 54206.0}, {"date": "2002-11-26", "close": 1.313066535, "volume": 28331.0}, {"date": "2002-11-27", "close": 1.313066535, "volume": 17707.0}, {"date": "2002-11-28", "close": 1.35542352, "volume": 328.0}, {"date": "2002-11-29", "close": 1.313066535, "volume": 4512.0}, {"date": "2002-12-02", "close": 1.313066535, "volume": 4341.0}, {"date": "2002-12-03", "close": 1.313066535, "volume": 12159.0}, {"date": "2002-12-04", "close": 1.313066535, "volume": 30987.0}, {"date": "2002-12-05", "close": 1.313066535, "volume": 14396.0}, {"date": "2002-12-06", "close": 1.313066535, "volume": 47218.0}, {"date": "2002-12-09", "close": 1.35542352, "volume": 15201.0}, {"date": "2002-12-10", "close": 1.313066535, "volume": 64705.0}, {"date": "2002-12-11", "close": 1.27070955, "volume": 6197.0}, {"date": "2002-12-12", "close": 1.27070955, "volume": 6256.0}, {"date": "2002-12-13", "close": 1.27070955, "volume": 14519.0}, {"date": "2002-12-16", "close": 1.35542352, "volume": 6646.0}, {"date": "2002-12-17", "close": 1.35542352, "volume": 48583.0}, {"date": "2002-12-18", "close": 1.313066535, "volume": 38917.0}, {"date": "2002-12-19", "close": 1.228352565, "volume": 13428.0}, {"date": "2002-12-20", "close": 1.228352565, "volume": 10004.0}, {"date": "2002-12-23", "close": 1.058924625, "volume": 40607.0}, {"date": "2002-12-24", "close": 1.10128161, "volume": 16054.0}, {"date": "2002-12-27", "close": 1.10128161, "volume": 8116.0}, {"date": "2002-12-30", "close": 1.058924625, "volume": 14165.0}, {"date": "2002-12-31", "close": 1.18599558, "volume": 2361.0}, {"date": "2003-01-02", "close": 1.143638595, "volume": 1771.0}, {"date": "2003-01-06", "close": 1.058924625, "volume": 47255.0}, {"date": "2003-01-07", "close": 1.10128161, "volume": 8381.0}, {"date": "2003-01-08", "close": 1.10128161, "volume": 17707.0}, {"date": "2003-01-09", "close": 1.058924625, "volume": 6492.0}, {"date": "2003-01-10", "close": 1.058924625, "volume": 6492.0}, {"date": "2003-01-13", "close": 1.058924625, "volume": 10742.0}, {"date": "2003-01-14", "close": 1.058924625, "volume": 6965.0}, {"date": "2003-01-15", "close": 1.10128161, "volume": 5902.0}, {"date": "2003-01-16", "close": 1.143638595, "volume": 590.0}, {"date": "2003-01-17", "close": 1.10128161, "volume": 2562.0}, {"date": "2003-01-20", "close": 1.10128161, "volume": 7555.0}, {"date": "2003-01-21", "close": 1.10128161, "volume": 6562.0}, {"date": "2003-01-22", "close": 1.10128161, "volume": 13575.0}, {"date": "2003-01-23", "close": 1.058924625, "volume": 21973.0}, {"date": "2003-01-24", "close": 1.01656764, "volume": 12277.0}, {"date": "2003-01-28", "close": 0.974210655, "volume": 8263.0}, {"date": "2003-01-29", "close": 0.974210655, "volume": 21956.0}, {"date": "2003-01-30", "close": 0.974210655, "volume": 11804.0}, {"date": "2003-01-31", "close": 0.93185367, "volume": 1636.0}, {"date": "2003-02-03", "close": 0.93185367, "volume": 14756.0}, {"date": "2003-02-04", "close": 0.93185367, "volume": 15741.0}, {"date": "2003-02-06", "close": 0.93185367, "volume": 4250.0}, {"date": "2003-02-07", "close": 0.93185367, "volume": 1062.0}, {"date": "2003-02-10", "close": 0.93185367, "volume": 708.0}, {"date": "2003-02-11", "close": 0.889496685, "volume": 26925.0}, {"date": "2003-02-12", "close": 0.93185367, "volume": 7308.0}, {"date": "2003-02-13", "close": 0.93185367, "volume": 1062.0}, {"date": "2003-02-17", "close": 0.93185367, "volume": 22251.0}, {"date": "2003-02-18", "close": 0.889496685, "volume": 24671.0}, {"date": "2003-02-25", "close": 0.889496685, "volume": 6730.0}, {"date": "2003-02-26", "close": 0.889496685, "volume": 661.0}, {"date": "2003-02-28", "close": 0.889496685, "volume": 9725.0}, {"date": "2003-03-04", "close": 0.8471397, "volume": 10624.0}, {"date": "2003-03-05", "close": 0.8471397, "volume": 2833.0}, {"date": "2003-03-07", "close": 0.8471397, "volume": 118.0}, {"date": "2003-03-11", "close": 0.787839921, "volume": 19477.0}, {"date": "2003-03-12", "close": 0.796311318, "volume": 4722.0}, {"date": "2003-03-13", "close": 0.76242573, "volume": 5784.0}, {"date": "2003-03-14", "close": 0.796311318, "volume": 8858.0}, {"date": "2003-03-18", "close": 0.838668303, "volume": 3541.0}, {"date": "2003-03-20", "close": 0.804782715, "volume": 708.0}, {"date": "2003-03-21", "close": 0.8471397, "volume": 2361.0}, {"date": "2003-03-24", "close": 0.796311318, "volume": 9444.0}, {"date": "2003-03-27", "close": 0.76242573, "volume": 7432.0}, {"date": "2003-04-02", "close": 0.8471397, "volume": 14642.0}, {"date": "2003-04-03", "close": 0.93185367, "volume": 63760.0}, {"date": "2003-04-04", "close": 0.8471397, "volume": 25015.0}, {"date": "2003-04-07", "close": 0.8471397, "volume": 7083.0}, {"date": "2003-04-08", "close": 0.93185367, "volume": 3541.0}, {"date": "2003-04-09", "close": 0.93185367, "volume": 14425.0}, {"date": "2003-04-10", "close": 0.93185367, "volume": 2361.0}, {"date": "2003-04-11", "close": 0.93185367, "volume": 2361.0}, {"date": "2003-04-14", "close": 0.889496685, "volume": 21838.0}, {"date": "2003-04-23", "close": 0.93185367, "volume": 4936.0}, {"date": "2003-04-24", "close": 0.93185367, "volume": 12347.0}, {"date": "2003-04-28", "close": 0.974210655, "volume": 19263.0}, {"date": "2003-04-29", "close": 1.058924625, "volume": 34233.0}, {"date": "2003-04-30", "close": 0.974210655, "volume": 15664.0}, {"date": "2003-05-02", "close": 0.974210655, "volume": 3541.0}, {"date": "2003-05-05", "close": 0.93185367, "volume": 7083.0}, {"date": "2003-05-06", "close": 1.01656764, "volume": 26773.0}, {"date": "2003-05-07", "close": 0.93185367, "volume": 11804.0}, {"date": "2003-05-08", "close": 0.93185367, "volume": 14920.0}, {"date": "2003-05-09", "close": 0.93185367, "volume": 15582.0}, {"date": "2003-05-13", "close": 0.93185367, "volume": 885.0}, {"date": "2003-05-14", "close": 1.01656764, "volume": 15346.0}, {"date": "2003-05-15", "close": 0.93185367, "volume": 708.0}, {"date": "2003-05-19", "close": 0.93185367, "volume": 11804.0}, {"date": "2003-05-21", "close": 1.01656764, "volume": 5666.0}, {"date": "2003-05-22", "close": 1.01656764, "volume": 29511.0}, {"date": "2003-05-23", "close": 1.01656764, "volume": 3836.0}, {"date": "2003-05-26", "close": 0.974210655, "volume": 9680.0}, {"date": "2003-05-27", "close": 1.01656764, "volume": 2853.0}, {"date": "2003-05-28", "close": 0.974210655, "volume": 12560.0}, {"date": "2003-05-29", "close": 0.974210655, "volume": 100.0}, {"date": "2003-05-30", "close": 0.93185367, "volume": 12395.0}, {"date": "2003-06-02", "close": 1.01656764, "volume": 24817.0}, {"date": "2003-06-03", "close": 0.974210655, "volume": 4368.0}, {"date": "2003-06-04", "close": 0.974210655, "volume": 14519.0}, {"date": "2003-06-05", "close": 1.01656764, "volume": 9444.0}, {"date": "2003-06-11", "close": 0.974210655, "volume": 1771.0}, {"date": "2003-06-12", "close": 0.974210655, "volume": 14756.0}, {"date": "2003-06-13", "close": 0.974210655, "volume": 26725.0}, {"date": "2003-06-17", "close": 0.974210655, "volume": 15582.0}, {"date": "2003-06-18", "close": 0.93185367, "volume": 24199.0}, {"date": "2003-06-19", "close": 0.93185367, "volume": 8027.0}, {"date": "2003-06-20", "close": 0.93185367, "volume": 12784.0}, {"date": "2003-06-23", "close": 0.974210655, "volume": 27740.0}, {"date": "2003-06-24", "close": 1.01656764, "volume": 2361.0}, {"date": "2003-06-25", "close": 1.01656764, "volume": 6492.0}, {"date": "2003-06-26", "close": 0.93185367, "volume": 10034.0}, {"date": "2003-06-27", "close": 0.93185367, "volume": 13634.0}, {"date": "2003-06-30", "close": 0.8471397, "volume": 21838.0}, {"date": "2003-07-01", "close": 0.8471397, "volume": 11804.0}, {"date": "2003-07-02", "close": 0.974210655, "volume": 65101.0}, {"date": "2003-07-03", "close": 1.01656764, "volume": 126689.0}, {"date": "2003-07-04", "close": 1.10128161, "volume": 109281.0}, {"date": "2003-07-07", "close": 1.228352565, "volume": 361481.0}, {"date": "2003-07-08", "close": 1.143638595, "volume": 44886.0}, {"date": "2003-07-09", "close": 1.18599558, "volume": 31245.0}, {"date": "2003-07-10", "close": 1.10128161, "volume": 407.0}, {"date": "2003-07-11", "close": 1.143638595, "volume": 12985.0}, {"date": "2003-07-14", "close": 1.143638595, "volume": 18297.0}, {"date": "2003-07-15", "close": 1.10128161, "volume": 20658.0}, {"date": "2003-07-16", "close": 1.10128161, "volume": 1180.0}, {"date": "2003-07-17", "close": 1.143638595, "volume": 16526.0}, {"date": "2003-07-18", "close": 1.10128161, "volume": 17116.0}, {"date": "2003-07-22", "close": 1.10128161, "volume": 16526.0}, {"date": "2003-07-23", "close": 1.10128161, "volume": 5902.0}, {"date": "2003-07-24", "close": 1.058924625, "volume": 14165.0}, {"date": "2003-07-25", "close": 1.058924625, "volume": 34233.0}, {"date": "2003-07-28", "close": 1.058924625, "volume": 7083.0}, {"date": "2003-07-29", "close": 1.058924625, "volume": 8546.0}, {"date": "2003-07-30", "close": 1.058924625, "volume": 53551.0}, {"date": "2003-08-01", "close": 1.143638595, "volume": 58503.0}, {"date": "2003-08-04", "close": 1.143638595, "volume": 28567.0}, {"date": "2003-08-06", "close": 1.18599558, "volume": 27324.0}, {"date": "2003-08-07", "close": 1.143638595, "volume": 13693.0}, {"date": "2003-08-08", "close": 1.143638595, "volume": 11922.0}, {"date": "2003-08-11", "close": 1.18599558, "volume": 27740.0}, {"date": "2003-08-12", "close": 1.18599558, "volume": 7856.0}, {"date": "2003-08-15", "close": 1.143638595, "volume": 2951.0}, {"date": "2003-08-18", "close": 1.18599558, "volume": 25459.0}, {"date": "2003-08-19", "close": 1.228352565, "volume": 18996.0}, {"date": "2003-08-20", "close": 1.27070955, "volume": 14608.0}, {"date": "2003-08-21", "close": 1.27070955, "volume": 19677.0}, {"date": "2003-08-22", "close": 1.228352565, "volume": 3187.0}, {"date": "2003-08-25", "close": 1.27070955, "volume": 14283.0}, {"date": "2003-08-26", "close": 1.143638595, "volume": 10624.0}, {"date": "2003-08-27", "close": 1.18599558, "volume": 22538.0}, {"date": "2003-08-28", "close": 1.18599558, "volume": 885.0}, {"date": "2003-08-29", "close": 1.18599558, "volume": 8263.0}, {"date": "2003-09-01", "close": 1.228352565, "volume": 2479.0}, {"date": "2003-09-02", "close": 1.228352565, "volume": 2678.0}, {"date": "2003-09-03", "close": 1.27070955, "volume": 24030.0}, {"date": "2003-09-04", "close": 1.228352565, "volume": 20894.0}, {"date": "2003-09-05", "close": 1.228352565, "volume": 9916.0}, {"date": "2003-09-08", "close": 1.228352565, "volume": 21933.0}, {"date": "2003-09-09", "close": 1.228352565, "volume": 3565.0}, {"date": "2003-09-10", "close": 1.18599558, "volume": 13043.0}, {"date": "2003-09-12", "close": 1.18599558, "volume": 17707.0}, {"date": "2003-09-15", "close": 1.228352565, "volume": 5902.0}, {"date": "2003-09-16", "close": 1.143638595, "volume": 15346.0}, {"date": "2003-09-17", "close": 1.18599558, "volume": 8263.0}, {"date": "2003-09-18", "close": 1.18599558, "volume": 14313.0}, {"date": "2003-09-19", "close": 1.228352565, "volume": 36004.0}, {"date": "2003-09-22", "close": 1.35542352, "volume": 431755.0}, {"date": "2003-09-23", "close": 1.906064325, "volume": 1131695.0}, {"date": "2003-09-24", "close": 2.499062115, "volume": 2094625.0}, {"date": "2003-09-25", "close": 2.329634175, "volume": 723136.0}, {"date": "2003-09-26", "close": 2.11784925, "volume": 335570.0}, {"date": "2003-09-29", "close": 2.160206235, "volume": 154547.0}, {"date": "2003-09-30", "close": 2.03313528, "volume": 81712.0}, {"date": "2003-10-01", "close": 2.075492265, "volume": 248668.0}, {"date": "2003-10-02", "close": 2.03313528, "volume": 174349.0}, {"date": "2003-10-03", "close": 2.20256322, "volume": 259510.0}, {"date": "2003-10-06", "close": 2.244920205, "volume": 80463.0}, {"date": "2003-10-07", "close": 2.11784925, "volume": 141925.0}, {"date": "2003-10-08", "close": 2.11784925, "volume": 97881.0}, {"date": "2003-10-09", "close": 2.414348145, "volume": 874756.0}, {"date": "2003-10-10", "close": 2.37199116, "volume": 289664.0}, {"date": "2003-10-13", "close": 2.414348145, "volume": 86117.0}, {"date": "2003-10-14", "close": 2.37199116, "volume": 174099.0}, {"date": "2003-10-15", "close": 2.37199116, "volume": 152685.0}, {"date": "2003-10-16", "close": 2.414348145, "volume": 118435.0}, {"date": "2003-10-17", "close": 2.414348145, "volume": 133610.0}, {"date": "2003-10-20", "close": 2.414348145, "volume": 34936.0}, {"date": "2003-10-21", "close": 2.37199116, "volume": 85205.0}, {"date": "2003-10-22", "close": 2.37199116, "volume": 33938.0}, {"date": "2003-10-23", "close": 2.45670513, "volume": 72724.0}, {"date": "2003-10-24", "close": 2.45670513, "volume": 46019.0}, {"date": "2003-10-27", "close": 2.28727719, "volume": 103176.0}, {"date": "2003-10-28", "close": 2.244920205, "volume": 70983.0}, {"date": "2003-10-29", "close": 2.244920205, "volume": 108365.0}, {"date": "2003-10-30", "close": 2.160206235, "volume": 60203.0}, {"date": "2003-10-31", "close": 2.075492265, "volume": 37944.0}, {"date": "2003-11-03", "close": 2.20256322, "volume": 163793.0}, {"date": "2003-11-04", "close": 2.075492265, "volume": 45034.0}, {"date": "2003-11-05", "close": 2.075492265, "volume": 64733.0}, {"date": "2003-11-06", "close": 2.075492265, "volume": 36948.0}, {"date": "2003-11-07", "close": 2.03313528, "volume": 17522.0}, {"date": "2003-11-10", "close": 2.03313528, "volume": 30380.0}, {"date": "2003-11-11", "close": 1.94842131, "volume": 34566.0}, {"date": "2003-11-12", "close": 1.94842131, "volume": 15393.0}, {"date": "2003-11-13", "close": 1.990778295, "volume": 6404.0}, {"date": "2003-11-14", "close": 1.990778295, "volume": 12985.0}, {"date": "2003-11-17", "close": 1.906064325, "volume": 12816.0}, {"date": "2003-11-18", "close": 1.821350355, "volume": 41532.0}, {"date": "2003-11-19", "close": 1.86370734, "volume": 41138.0}, {"date": "2003-11-20", "close": 1.906064325, "volume": 16449.0}, {"date": "2003-11-21", "close": 1.906064325, "volume": 18651.0}, {"date": "2003-11-24", "close": 1.906064325, "volume": 23331.0}, {"date": "2003-11-25", "close": 1.94842131, "volume": 39394.0}, {"date": "2003-11-26", "close": 1.990778295, "volume": 46438.0}, {"date": "2003-11-27", "close": 1.990778295, "volume": 6492.0}, {"date": "2003-11-28", "close": 2.075492265, "volume": 134138.0}, {"date": "2003-12-01", "close": 1.94842131, "volume": 48434.0}, {"date": "2003-12-02", "close": 2.03313528, "volume": 14401.0}, {"date": "2003-12-03", "close": 2.03313528, "volume": 17692.0}, {"date": "2003-12-04", "close": 2.03313528, "volume": 9562.0}, {"date": "2003-12-05", "close": 2.03313528, "volume": 1350.0}, {"date": "2003-12-08", "close": 2.075492265, "volume": 13980.0}, {"date": "2003-12-09", "close": 2.075492265, "volume": 7259.0}, {"date": "2003-12-10", "close": 1.990778295, "volume": 6603.0}, {"date": "2003-12-11", "close": 2.075492265, "volume": 68660.0}, {"date": "2003-12-12", "close": 2.075492265, "volume": 32103.0}, {"date": "2003-12-15", "close": 2.11784925, "volume": 60958.0}, {"date": "2003-12-16", "close": 2.11784925, "volume": 69268.0}, {"date": "2003-12-17", "close": 2.075492265, "volume": 48257.0}, {"date": "2003-12-18", "close": 2.075492265, "volume": 15759.0}, {"date": "2003-12-19", "close": 2.075492265, "volume": 11332.0}, {"date": "2003-12-22", "close": 2.160206235, "volume": 28165.0}, {"date": "2003-12-23", "close": 2.160206235, "volume": 27902.0}, {"date": "2003-12-24", "close": 2.160206235, "volume": 1889.0}, {"date": "2003-12-29", "close": 2.244920205, "volume": 95602.0}, {"date": "2003-12-30", "close": 2.244920205, "volume": 40545.0}, {"date": "2003-12-31", "close": 2.244920205, "volume": 22183.0}, {"date": "2004-01-02", "close": 2.20256322, "volume": 38758.0}, {"date": "2004-01-05", "close": 2.160206235, "volume": 31948.0}, {"date": "2004-01-06", "close": 2.160206235, "volume": 25962.0}, {"date": "2004-01-07", "close": 2.160206235, "volume": 34573.0}, {"date": "2004-01-08", "close": 2.160206235, "volume": 9987.0}, {"date": "2004-01-09", "close": 2.20256322, "volume": 36109.0}, {"date": "2004-01-12", "close": 2.20256322, "volume": 30573.0}, {"date": "2004-01-13", "close": 2.20256322, "volume": 61767.0}, {"date": "2004-01-14", "close": 2.244920205, "volume": 42133.0}, {"date": "2004-01-15", "close": 2.244920205, "volume": 47247.0}, {"date": "2004-01-16", "close": 2.20256322, "volume": 30042.0}, {"date": "2004-01-19", "close": 2.160206235, "volume": 27599.0}, {"date": "2004-01-20", "close": 2.160206235, "volume": 27858.0}, {"date": "2004-01-21", "close": 2.11784925, "volume": 21358.0}, {"date": "2004-01-22", "close": 2.11784925, "volume": 16231.0}, {"date": "2004-01-23", "close": 2.160206235, "volume": 32843.0}, {"date": "2004-01-27", "close": 2.20256322, "volume": 31164.0}, {"date": "2004-01-28", "close": 2.11784925, "volume": 70913.0}, {"date": "2004-01-29", "close": 2.11784925, "volume": 83596.0}, {"date": "2004-01-30", "close": 2.075492265, "volume": 60589.0}, {"date": "2004-02-02", "close": 2.075492265, "volume": 80955.0}, {"date": "2004-02-03", "close": 2.075492265, "volume": 36826.0}, {"date": "2004-02-04", "close": 1.990778295, "volume": 39479.0}, {"date": "2004-02-05", "close": 1.990778295, "volume": 13137.0}, {"date": "2004-02-06", "close": 1.990778295, "volume": 23568.0}, {"date": "2004-02-09", "close": 2.03313528, "volume": 9916.0}, {"date": "2004-02-10", "close": 2.03313528, "volume": 38660.0}, {"date": "2004-02-11", "close": 2.03313528, "volume": 4132.0}, {"date": "2004-02-12", "close": 2.20256322, "volume": 291081.0}, {"date": "2004-02-13", "close": 2.20256322, "volume": 309252.0}, {"date": "2004-02-16", "close": 2.244920205, "volume": 82940.0}, {"date": "2004-02-17", "close": 2.244920205, "volume": 35189.0}, {"date": "2004-02-18", "close": 2.20256322, "volume": 96539.0}, {"date": "2004-02-19", "close": 2.244920205, "volume": 61400.0}, {"date": "2004-02-20", "close": 2.20256322, "volume": 24317.0}, {"date": "2004-02-23", "close": 2.20256322, "volume": 43914.0}, {"date": "2004-02-24", "close": 2.20256322, "volume": 20140.0}, {"date": "2004-02-25", "close": 2.20256322, "volume": 6433.0}, {"date": "2004-02-26", "close": 2.20256322, "volume": 18114.0}, {"date": "2004-02-27", "close": 2.160206235, "volume": 159265.0}, {"date": "2004-03-01", "close": 2.11784925, "volume": 26147.0}, {"date": "2004-03-02", "close": 2.11784925, "volume": 99709.0}, {"date": "2004-03-03", "close": 2.11784925, "volume": 24174.0}, {"date": "2004-03-04", "close": 2.11784925, "volume": 80497.0}, {"date": "2004-03-05", "close": 2.11784925, "volume": 60645.0}, {"date": "2004-03-08", "close": 2.11784925, "volume": 29464.0}, {"date": "2004-03-09", "close": 2.160206235, "volume": 40832.0}, {"date": "2004-03-10", "close": 2.075492265, "volume": 243748.0}, {"date": "2004-03-11", "close": 2.075492265, "volume": 15287.0}, {"date": "2004-03-12", "close": 2.03313528, "volume": 39412.0}, {"date": "2004-03-15", "close": 2.075492265, "volume": 107419.0}, {"date": "2004-03-16", "close": 1.94842131, "volume": 29541.0}, {"date": "2004-03-17", "close": 1.94842131, "volume": 49498.0}, {"date": "2004-03-18", "close": 1.990778295, "volume": 53512.0}, {"date": "2004-03-19", "close": 1.94842131, "volume": 61089.0}, {"date": "2004-03-22", "close": 1.94842131, "volume": 46330.0}, {"date": "2004-03-23", "close": 1.94842131, "volume": 30937.0}, {"date": "2004-03-24", "close": 1.94842131, "volume": 48516.0}, {"date": "2004-03-25", "close": 2.160206235, "volume": 142032.0}, {"date": "2004-03-26", "close": 2.075492265, "volume": 42383.0}, {"date": "2004-03-29", "close": 2.075492265, "volume": 21791.0}, {"date": "2004-03-30", "close": 2.160206235, "volume": 12422.0}, {"date": "2004-03-31", "close": 2.11784925, "volume": 6860.0}, {"date": "2004-04-01", "close": 2.075492265, "volume": 25480.0}, {"date": "2004-04-02", "close": 2.11784925, "volume": 26175.0}, {"date": "2004-04-05", "close": 2.075492265, "volume": 142625.0}, {"date": "2004-04-06", "close": 2.075492265, "volume": 99414.0}, {"date": "2004-04-07", "close": 2.11784925, "volume": 22841.0}, {"date": "2004-04-08", "close": 2.075492265, "volume": 36417.0}, {"date": "2004-04-13", "close": 2.03313528, "volume": 73585.0}, {"date": "2004-04-14", "close": 2.03313528, "volume": 35164.0}, {"date": "2004-04-15", "close": 2.03313528, "volume": 44337.0}, {"date": "2004-04-16", "close": 2.03313528, "volume": 23538.0}, {"date": "2004-04-19", "close": 1.94842131, "volume": 88742.0}, {"date": "2004-04-20", "close": 1.990778295, "volume": 90729.0}, {"date": "2004-04-21", "close": 1.94842131, "volume": 47263.0}, {"date": "2004-04-22", "close": 1.94842131, "volume": 18355.0}, {"date": "2004-04-23", "close": 1.990778295, "volume": 35386.0}, {"date": "2004-04-26", "close": 1.94842131, "volume": 23058.0}, {"date": "2004-04-27", "close": 1.906064325, "volume": 60101.0}, {"date": "2004-04-28", "close": 1.94842131, "volume": 87864.0}, {"date": "2004-04-29", "close": 1.86370734, "volume": 64186.0}, {"date": "2004-04-30", "close": 1.906064325, "volume": 12347.0}, {"date": "2004-05-03", "close": 1.736636385, "volume": 147522.0}, {"date": "2004-05-04", "close": 1.651922415, "volume": 54978.0}, {"date": "2004-05-05", "close": 1.651922415, "volume": 10935.0}, {"date": "2004-05-06", "close": 1.60956543, "volume": 24877.0}, {"date": "2004-05-07", "close": 1.736636385, "volume": 267676.0}, {"date": "2004-05-10", "close": 1.6942794, "volume": 34396.0}, {"date": "2004-05-11", "close": 1.6942794, "volume": 7791.0}, {"date": "2004-05-12", "close": 1.6942794, "volume": 18297.0}, {"date": "2004-05-13", "close": 1.6942794, "volume": 18887.0}, {"date": "2004-05-14", "close": 1.651922415, "volume": 43086.0}, {"date": "2004-05-17", "close": 1.821350355, "volume": 249362.0}, {"date": "2004-05-18", "close": 1.736636385, "volume": 102070.0}, {"date": "2004-05-19", "close": 1.736636385, "volume": 47111.0}, {"date": "2004-05-20", "close": 1.77899337, "volume": 25498.0}, {"date": "2004-05-21", "close": 1.77899337, "volume": 31817.0}, {"date": "2004-05-24", "close": 1.77899337, "volume": 85641.0}, {"date": "2004-05-25", "close": 1.6942794, "volume": 68319.0}, {"date": "2004-05-26", "close": 1.651922415, "volume": 27483.0}, {"date": "2004-05-27", "close": 1.6942794, "volume": 17907.0}, {"date": "2004-05-28", "close": 1.6942794, "volume": 50511.0}, {"date": "2004-05-31", "close": 1.6942794, "volume": 23636.0}, {"date": "2004-06-01", "close": 1.6942794, "volume": 71494.0}, {"date": "2004-06-02", "close": 1.6942794, "volume": 56200.0}, {"date": "2004-06-03", "close": 1.6942794, "volume": 33560.0}, {"date": "2004-06-04", "close": 1.651922415, "volume": 17258.0}, {"date": "2004-06-07", "close": 1.567208445, "volume": 71602.0}, {"date": "2004-06-08", "close": 1.52485146, "volume": 66002.0}, {"date": "2004-06-09", "close": 1.567208445, "volume": 21956.0}, {"date": "2004-06-10", "close": 1.567208445, "volume": 26885.0}, {"date": "2004-06-11", "close": 1.60956543, "volume": 17340.0}, {"date": "2004-06-15", "close": 1.567208445, "volume": 73702.0}, {"date": "2004-06-16", "close": 1.60956543, "volume": 32639.0}, {"date": "2004-06-17", "close": 1.60956543, "volume": 101534.0}, {"date": "2004-06-18", "close": 1.60956543, "volume": 89188.0}, {"date": "2004-06-21", "close": 1.60956543, "volume": 138252.0}, {"date": "2004-06-22", "close": 1.567208445, "volume": 45259.0}, {"date": "2004-06-23", "close": 1.567208445, "volume": 109929.0}, {"date": "2004-06-24", "close": 1.567208445, "volume": 26111.0}, {"date": "2004-06-25", "close": 1.482494475, "volume": 76029.0}, {"date": "2004-06-28", "close": 1.482494475, "volume": 64920.0}, {"date": "2004-06-29", "close": 1.482494475, "volume": 46273.0}, {"date": "2004-06-30", "close": 1.44013749, "volume": 128438.0}, {"date": "2004-07-01", "close": 1.567208445, "volume": 21531.0}, {"date": "2004-07-02", "close": 1.52485146, "volume": 22665.0}, {"date": "2004-07-05", "close": 1.52485146, "volume": 28336.0}, {"date": "2004-07-06", "close": 1.52485146, "volume": 34109.0}, {"date": "2004-07-07", "close": 1.52485146, "volume": 25335.0}, {"date": "2004-07-08", "close": 1.567208445, "volume": 27775.0}, {"date": "2004-07-09", "close": 1.567208445, "volume": 36674.0}, {"date": "2004-07-12", "close": 1.52485146, "volume": 43711.0}, {"date": "2004-07-13", "close": 1.567208445, "volume": 33643.0}, {"date": "2004-07-14", "close": 1.52485146, "volume": 6374.0}, {"date": "2004-07-15", "close": 1.567208445, "volume": 24553.0}, {"date": "2004-07-16", "close": 1.567208445, "volume": 7909.0}, {"date": "2004-07-19", "close": 1.52485146, "volume": 17194.0}, {"date": "2004-07-20", "close": 1.52485146, "volume": 41406.0}, {"date": "2004-07-21", "close": 1.52485146, "volume": 21720.0}, {"date": "2004-07-22", "close": 1.567208445, "volume": 4132.0}, {"date": "2004-07-23", "close": 1.52485146, "volume": 22783.0}, {"date": "2004-07-26", "close": 1.52485146, "volume": 5430.0}, {"date": "2004-07-27", "close": 1.482494475, "volume": 16290.0}, {"date": "2004-07-28", "close": 1.736636385, "volume": 415005.0}, {"date": "2004-07-29", "close": 1.736636385, "volume": 103735.0}, {"date": "2004-07-30", "close": 1.736636385, "volume": 52642.0}, {"date": "2004-08-02", "close": 1.821350355, "volume": 75619.0}, {"date": "2004-08-03", "close": 1.77899337, "volume": 74804.0}, {"date": "2004-08-04", "close": 1.906064325, "volume": 172454.0}, {"date": "2004-08-05", "close": 1.821350355, "volume": 68716.0}, {"date": "2004-08-06", "close": 1.86370734, "volume": 35696.0}, {"date": "2004-08-09", "close": 1.77899337, "volume": 41179.0}, {"date": "2004-08-10", "close": 1.77899337, "volume": 38083.0}, {"date": "2004-08-11", "close": 1.821350355, "volume": 39018.0}, {"date": "2004-08-12", "close": 1.77899337, "volume": 40914.0}, {"date": "2004-08-13", "close": 1.77899337, "volume": 51090.0}, {"date": "2004-08-16", "close": 1.736636385, "volume": 29275.0}, {"date": "2004-08-17", "close": 1.736636385, "volume": 22428.0}, {"date": "2004-08-18", "close": 1.77899337, "volume": 22901.0}, {"date": "2004-08-19", "close": 1.736636385, "volume": 11096.0}, {"date": "2004-08-20", "close": 1.77899337, "volume": 21425.0}, {"date": "2004-08-23", "close": 1.86370734, "volume": 70212.0}, {"date": "2004-08-24", "close": 1.86370734, "volume": 33318.0}, {"date": "2004-08-25", "close": 1.86370734, "volume": 56359.0}, {"date": "2004-08-26", "close": 1.821350355, "volume": 4368.0}, {"date": "2004-08-27", "close": 1.821350355, "volume": 22191.0}, {"date": "2004-08-30", "close": 1.821350355, "volume": 23292.0}, {"date": "2004-08-31", "close": 1.77899337, "volume": 35862.0}, {"date": "2004-09-01", "close": 1.94842131, "volume": 117387.0}, {"date": "2004-09-02", "close": 1.906064325, "volume": 93557.0}, {"date": "2004-09-03", "close": 1.906064325, "volume": 34252.0}, {"date": "2004-09-06", "close": 1.86370734, "volume": 37178.0}, {"date": "2004-09-07", "close": 1.906064325, "volume": 324792.0}, {"date": "2004-09-08", "close": 1.736636385, "volume": 234276.0}, {"date": "2004-09-09", "close": 1.821350355, "volume": 132151.0}, {"date": "2004-09-10", "close": 2.11784925, "volume": 1389839.0}, {"date": "2004-09-13", "close": 2.160206235, "volume": 318408.0}, {"date": "2004-09-14", "close": 2.160206235, "volume": 159772.0}, {"date": "2004-09-15", "close": 2.075492265, "volume": 173938.0}, {"date": "2004-09-16", "close": 2.03313528, "volume": 78992.0}, {"date": "2004-09-17", "close": 2.075492265, "volume": 79379.0}, {"date": "2004-09-20", "close": 2.160206235, "volume": 136832.0}, {"date": "2004-09-21", "close": 2.075492265, "volume": 110568.0}, {"date": "2004-09-22", "close": 2.160206235, "volume": 48782.0}, {"date": "2004-09-23", "close": 2.11784925, "volume": 60970.0}, {"date": "2004-09-24", "close": 2.11784925, "volume": 114447.0}, {"date": "2004-09-27", "close": 2.11784925, "volume": 63152.0}, {"date": "2004-09-28", "close": 2.11784925, "volume": 107155.0}, {"date": "2004-09-29", "close": 2.160206235, "volume": 40323.0}, {"date": "2004-09-30", "close": 2.160206235, "volume": 81217.0}, {"date": "2004-10-01", "close": 2.160206235, "volume": 77047.0}, {"date": "2004-10-04", "close": 2.160206235, "volume": 73839.0}, {"date": "2004-10-05", "close": 2.160206235, "volume": 286720.0}, {"date": "2004-10-06", "close": 2.244920205, "volume": 142699.0}, {"date": "2004-10-07", "close": 2.28727719, "volume": 257099.0}, {"date": "2004-10-08", "close": 2.244920205, "volume": 101386.0}, {"date": "2004-10-11", "close": 2.160206235, "volume": 101037.0}, {"date": "2004-10-12", "close": 2.20256322, "volume": 27151.0}, {"date": "2004-10-13", "close": 2.28727719, "volume": 130584.0}, {"date": "2004-10-14", "close": 2.20256322, "volume": 136872.0}, {"date": "2004-10-15", "close": 2.20256322, "volume": 49319.0}, {"date": "2004-10-18", "close": 2.244920205, "volume": 54492.0}, {"date": "2004-10-19", "close": 2.28727719, "volume": 150861.0}, {"date": "2004-10-20", "close": 2.28727719, "volume": 406376.0}, {"date": "2004-10-21", "close": 2.329634175, "volume": 105375.0}, {"date": "2004-10-22", "close": 2.28727719, "volume": 214397.0}, {"date": "2004-10-25", "close": 2.414348145, "volume": 316454.0}, {"date": "2004-10-26", "close": 2.37199116, "volume": 386861.0}, {"date": "2004-10-27", "close": 2.329634175, "volume": 90007.0}, {"date": "2004-10-28", "close": 2.244920205, "volume": 156090.0}, {"date": "2004-10-29", "close": 2.20256322, "volume": 295332.0}, {"date": "2004-11-01", "close": 2.20256322, "volume": 92075.0}, {"date": "2004-11-02", "close": 2.160206235, "volume": 87884.0}, {"date": "2004-11-03", "close": 2.11784925, "volume": 101679.0}, {"date": "2004-11-04", "close": 2.160206235, "volume": 30324.0}, {"date": "2004-11-05", "close": 2.075492265, "volume": 128563.0}, {"date": "2004-11-08", "close": 2.11784925, "volume": 65467.0}, {"date": "2004-11-09", "close": 2.11784925, "volume": 44384.0}, {"date": "2004-11-10", "close": 2.03313528, "volume": 165002.0}, {"date": "2004-11-11", "close": 1.990778295, "volume": 81363.0}, {"date": "2004-11-12", "close": 1.94842131, "volume": 84377.0}, {"date": "2004-11-15", "close": 2.03313528, "volume": 44197.0}, {"date": "2004-11-16", "close": 1.86370734, "volume": 1337058.0}, {"date": "2004-11-17", "close": 1.86370734, "volume": 186601.0}, {"date": "2004-11-18", "close": 1.86370734, "volume": 157454.0}, {"date": "2004-11-19", "close": 1.86370734, "volume": 486203.0}, {"date": "2004-11-22", "close": 1.94842131, "volume": 142334.0}, {"date": "2004-11-23", "close": 1.906064325, "volume": 240099.0}, {"date": "2004-11-24", "close": 1.906064325, "volume": 51553.0}, {"date": "2004-11-25", "close": 1.94842131, "volume": 87075.0}, {"date": "2004-11-26", "close": 1.94842131, "volume": 73093.0}, {"date": "2004-11-29", "close": 1.94842131, "volume": 329173.0}, {"date": "2004-11-30", "close": 1.94842131, "volume": 316261.0}, {"date": "2004-12-01", "close": 1.94842131, "volume": 129571.0}, {"date": "2004-12-02", "close": 1.906064325, "volume": 77564.0}, {"date": "2004-12-03", "close": 1.906064325, "volume": 93609.0}, {"date": "2004-12-06", "close": 1.906064325, "volume": 56316.0}, {"date": "2004-12-07", "close": 1.906064325, "volume": 59978.0}, {"date": "2004-12-08", "close": 1.86370734, "volume": 57413.0}, {"date": "2004-12-09", "close": 1.86370734, "volume": 72296.0}, {"date": "2004-12-10", "close": 1.821350355, "volume": 47985.0}, {"date": "2004-12-13", "close": 1.86370734, "volume": 18120.0}, {"date": "2004-12-14", "close": 1.821350355, "volume": 32162.0}, {"date": "2004-12-15", "close": 1.821350355, "volume": 34335.0}, {"date": "2004-12-16", "close": 1.77899337, "volume": 74214.0}, {"date": "2004-12-17", "close": 1.821350355, "volume": 31046.0}, {"date": "2004-12-20", "close": 1.86370734, "volume": 26551.0}, {"date": "2004-12-21", "close": 1.821350355, "volume": 80211.0}, {"date": "2004-12-22", "close": 1.821350355, "volume": 2568.0}, {"date": "2004-12-23", "close": 1.77899337, "volume": 11684.0}, {"date": "2004-12-24", "close": 1.77899337, "volume": 12092.0}, {"date": "2004-12-29", "close": 1.821350355, "volume": 17095.0}, {"date": "2004-12-30", "close": 1.77899337, "volume": 16349.0}, {"date": "2004-12-31", "close": 1.821350355, "volume": 20259.0}, {"date": "2005-01-04", "close": 1.821350355, "volume": 41953.0}, {"date": "2005-01-05", "close": 1.821350355, "volume": 14830.0}, {"date": "2005-01-06", "close": 1.77899337, "volume": 29099.0}, {"date": "2005-01-07", "close": 1.821350355, "volume": 14555.0}, {"date": "2005-01-10", "close": 1.86370734, "volume": 62713.0}, {"date": "2005-01-11", "close": 1.906064325, "volume": 134894.0}, {"date": "2005-01-12", "close": 1.906064325, "volume": 80247.0}, {"date": "2005-01-13", "close": 1.906064325, "volume": 59639.0}, {"date": "2005-01-14", "close": 1.94842131, "volume": 35269.0}, {"date": "2005-01-17", "close": 1.906064325, "volume": 80195.0}, {"date": "2005-01-18", "close": 1.94842131, "volume": 51212.0}, {"date": "2005-01-19", "close": 1.906064325, "volume": 79075.0}, {"date": "2005-01-20", "close": 1.990778295, "volume": 97815.0}, {"date": "2005-01-21", "close": 1.94842131, "volume": 68342.0}, {"date": "2005-01-24", "close": 1.990778295, "volume": 43797.0}, {"date": "2005-01-25", "close": 1.94842131, "volume": 51956.0}, {"date": "2005-01-27", "close": 1.906064325, "volume": 47328.0}, {"date": "2005-01-28", "close": 1.94842131, "volume": 30791.0}, {"date": "2005-01-31", "close": 1.94842131, "volume": 29014.0}, {"date": "2005-02-01", "close": 1.94842131, "volume": 59869.0}, {"date": "2005-02-02", "close": 1.86370734, "volume": 73504.0}, {"date": "2005-02-03", "close": 1.906064325, "volume": 15754.0}, {"date": "2005-02-04", "close": 1.86370734, "volume": 42165.0}, {"date": "2005-02-07", "close": 1.94842131, "volume": 47633.0}, {"date": "2005-02-08", "close": 1.86370734, "volume": 38822.0}, {"date": "2005-02-09", "close": 1.86370734, "volume": 28626.0}, {"date": "2005-02-10", "close": 1.86370734, "volume": 20814.0}, {"date": "2005-02-11", "close": 1.906064325, "volume": 20563.0}, {"date": "2005-02-14", "close": 1.906064325, "volume": 38528.0}, {"date": "2005-02-15", "close": 2.075492265, "volume": 1145902.0}, {"date": "2005-02-16", "close": 2.075492265, "volume": 326720.0}, {"date": "2005-02-17", "close": 2.03313528, "volume": 63464.0}, {"date": "2005-02-18", "close": 1.990778295, "volume": 6744.0}, {"date": "2005-02-21", "close": 1.94842131, "volume": 141383.0}, {"date": "2005-02-22", "close": 1.94842131, "volume": 43674.0}, {"date": "2005-02-23", "close": 1.990778295, "volume": 133904.0}, {"date": "2005-02-24", "close": 2.03313528, "volume": 133637.0}, {"date": "2005-02-25", "close": 2.03313528, "volume": 47203.0}, {"date": "2005-02-28", "close": 2.03313528, "volume": 92040.0}, {"date": "2005-03-01", "close": 2.03313528, "volume": 30373.0}, {"date": "2005-03-02", "close": 1.990778295, "volume": 8508.0}, {"date": "2005-03-03", "close": 2.03313528, "volume": 44208.0}, {"date": "2005-03-04", "close": 2.075492265, "volume": 222033.0}, {"date": "2005-03-07", "close": 2.11784925, "volume": 253125.0}, {"date": "2005-03-08", "close": 2.20256322, "volume": 260109.0}, {"date": "2005-03-09", "close": 2.329634175, "volume": 453000.0}, {"date": "2005-03-10", "close": 2.20256322, "volume": 314681.0}, {"date": "2005-03-11", "close": 2.244920205, "volume": 119505.0}, {"date": "2005-03-14", "close": 2.244920205, "volume": 51262.0}, {"date": "2005-03-15", "close": 2.244920205, "volume": 38145.0}, {"date": "2005-03-16", "close": 2.20256322, "volume": 68666.0}, {"date": "2005-03-17", "close": 2.20256322, "volume": 82430.0}, {"date": "2005-03-18", "close": 2.20256322, "volume": 26960.0}, {"date": "2005-03-21", "close": 2.28727719, "volume": 286268.0}, {"date": "2005-03-22", "close": 2.37199116, "volume": 1016540.0}, {"date": "2005-03-23", "close": 2.28727719, "volume": 107109.0}, {"date": "2005-03-24", "close": 2.244920205, "volume": 57195.0}, {"date": "2005-03-29", "close": 2.11784925, "volume": 164446.0}, {"date": "2005-03-30", "close": 2.03313528, "volume": 141140.0}, {"date": "2005-03-31", "close": 2.11784925, "volume": 90232.0}, {"date": "2005-04-01", "close": 2.160206235, "volume": 58373.0}, {"date": "2005-04-04", "close": 2.244920205, "volume": 124471.0}, {"date": "2005-04-05", "close": 2.20256322, "volume": 48478.0}, {"date": "2005-04-06", "close": 2.11784925, "volume": 113030.0}, {"date": "2005-04-07", "close": 2.160206235, "volume": 62160.0}, {"date": "2005-04-08", "close": 2.20256322, "volume": 142928.0}, {"date": "2005-04-11", "close": 2.160206235, "volume": 62123.0}, {"date": "2005-04-12", "close": 2.20256322, "volume": 15466.0}, {"date": "2005-04-13", "close": 2.160206235, "volume": 29783.0}, {"date": "2005-04-14", "close": 2.160206235, "volume": 27422.0}, {"date": "2005-04-15", "close": 2.075492265, "volume": 89609.0}, {"date": "2005-04-18", "close": 2.03313528, "volume": 124027.0}, {"date": "2005-04-19", "close": 2.160206235, "volume": 67150.0}, {"date": "2005-04-20", "close": 2.11784925, "volume": 54955.0}, {"date": "2005-04-21", "close": 2.244920205, "volume": 550284.0}, {"date": "2005-04-22", "close": 2.244920205, "volume": 193763.0}, {"date": "2005-04-26", "close": 2.329634175, "volume": 231375.0}, {"date": "2005-04-27", "close": 2.37199116, "volume": 260677.0}, {"date": "2005-04-28", "close": 2.37199116, "volume": 254872.0}, {"date": "2005-04-29", "close": 2.37199116, "volume": 192093.0}, {"date": "2005-05-02", "close": 2.37199116, "volume": 75820.0}, {"date": "2005-05-03", "close": 2.329634175, "volume": 89828.0}, {"date": "2005-05-04", "close": 2.28727719, "volume": 103004.0}, {"date": "2005-05-05", "close": 2.329634175, "volume": 110760.0}, {"date": "2005-05-06", "close": 2.37199116, "volume": 62068.0}, {"date": "2005-05-09", "close": 2.37199116, "volume": 53589.0}, {"date": "2005-05-10", "close": 2.329634175, "volume": 69083.0}, {"date": "2005-05-11", "close": 2.37199116, "volume": 15859.0}, {"date": "2005-05-12", "close": 2.329634175, "volume": 54430.0}, {"date": "2005-05-13", "close": 2.329634175, "volume": 78305.0}, {"date": "2005-05-16", "close": 2.244920205, "volume": 128429.0}, {"date": "2005-05-17", "close": 2.28727719, "volume": 46814.0}, {"date": "2005-05-18", "close": 2.37199116, "volume": 65584.0}, {"date": "2005-05-19", "close": 2.37199116, "volume": 32943.0}, {"date": "2005-05-20", "close": 2.37199116, "volume": 26678.0}, {"date": "2005-05-23", "close": 2.329634175, "volume": 13104.0}, {"date": "2005-05-24", "close": 2.20256322, "volume": 158775.0}, {"date": "2005-05-25", "close": 2.20256322, "volume": 63078.0}, {"date": "2005-05-26", "close": 2.244920205, "volume": 40672.0}, {"date": "2005-05-27", "close": 2.244920205, "volume": 15641.0}, {"date": "2005-05-30", "close": 2.160206235, "volume": 71673.0}, {"date": "2005-05-31", "close": 2.244920205, "volume": 33052.0}, {"date": "2005-06-01", "close": 2.160206235, "volume": 53120.0}, {"date": "2005-06-02", "close": 2.11784925, "volume": 81160.0}, {"date": "2005-06-03", "close": 2.160206235, "volume": 84460.0}, {"date": "2005-06-06", "close": 2.075492265, "volume": 88750.0}, {"date": "2005-06-07", "close": 2.11784925, "volume": 47012.0}, {"date": "2005-06-08", "close": 2.11784925, "volume": 25091.0}, {"date": "2005-06-09", "close": 2.11784925, "volume": 71442.0}, {"date": "2005-06-10", "close": 2.160206235, "volume": 58105.0}, {"date": "2005-06-14", "close": 2.160206235, "volume": 110241.0}, {"date": "2005-06-15", "close": 2.160206235, "volume": 19938.0}, {"date": "2005-06-16", "close": 2.11784925, "volume": 33739.0}, {"date": "2005-06-17", "close": 2.160206235, "volume": 41647.0}, {"date": "2005-06-20", "close": 2.244920205, "volume": 92724.0}, {"date": "2005-06-21", "close": 2.20256322, "volume": 39061.0}, {"date": "2005-06-22", "close": 2.20256322, "volume": 29715.0}, {"date": "2005-06-23", "close": 2.244920205, "volume": 11509.0}, {"date": "2005-06-24", "close": 2.244920205, "volume": 32167.0}, {"date": "2005-06-27", "close": 2.244920205, "volume": 61930.0}, {"date": "2005-06-28", "close": 2.160206235, "volume": 62107.0}, {"date": "2005-06-29", "close": 2.244920205, "volume": 21878.0}, {"date": "2005-06-30", "close": 2.160206235, "volume": 11273.0}, {"date": "2005-07-01", "close": 2.160206235, "volume": 18082.0}, {"date": "2005-07-04", "close": 2.20256322, "volume": 48824.0}, {"date": "2005-07-05", "close": 2.20256322, "volume": 44203.0}, {"date": "2005-07-06", "close": 2.20256322, "volume": 68221.0}, {"date": "2005-07-07", "close": 2.160206235, "volume": 31960.0}, {"date": "2005-07-08", "close": 2.20256322, "volume": 35472.0}, {"date": "2005-07-11", "close": 2.160206235, "volume": 135928.0}, {"date": "2005-07-12", "close": 2.244920205, "volume": 91353.0}, {"date": "2005-07-13", "close": 2.20256322, "volume": 83992.0}, {"date": "2005-07-14", "close": 2.160206235, "volume": 71110.0}, {"date": "2005-07-15", "close": 2.20256322, "volume": 53165.0}, {"date": "2005-07-18", "close": 2.20256322, "volume": 24431.0}, {"date": "2005-07-19", "close": 2.414348145, "volume": 957801.0}, {"date": "2005-07-20", "close": 2.329634175, "volume": 241833.0}, {"date": "2005-07-21", "close": 2.329634175, "volume": 86987.0}, {"date": "2005-07-22", "close": 2.329634175, "volume": 146435.0}, {"date": "2005-07-25", "close": 2.329634175, "volume": 130911.0}, {"date": "2005-07-26", "close": 2.5414191, "volume": 587189.0}, {"date": "2005-07-27", "close": 2.668490055, "volume": 340604.0}, {"date": "2005-07-28", "close": 2.583776085, "volume": 282774.0}, {"date": "2005-07-29", "close": 2.499062115, "volume": 137523.0}, {"date": "2005-08-01", "close": 2.583776085, "volume": 239174.0}, {"date": "2005-08-02", "close": 2.62613307, "volume": 72649.0}, {"date": "2005-08-03", "close": 2.5414191, "volume": 108851.0}, {"date": "2005-08-04", "close": 2.583776085, "volume": 37741.0}, {"date": "2005-08-05", "close": 2.668490055, "volume": 100906.0}, {"date": "2005-08-08", "close": 2.79556101, "volume": 184397.0}, {"date": "2005-08-09", "close": 2.753204025, "volume": 144335.0}, {"date": "2005-08-10", "close": 2.668490055, "volume": 121102.0}, {"date": "2005-08-11", "close": 2.753204025, "volume": 75900.0}, {"date": "2005-08-12", "close": 2.79556101, "volume": 133037.0}, {"date": "2005-08-15", "close": 3.04970292, "volume": 479119.0}, {"date": "2005-08-16", "close": 2.96498895, "volume": 154633.0}, {"date": "2005-08-17", "close": 2.96498895, "volume": 101909.0}, {"date": "2005-08-18", "close": 2.837917995, "volume": 271896.0}, {"date": "2005-08-19", "close": 2.837917995, "volume": 92948.0}, {"date": "2005-08-22", "close": 2.837917995, "volume": 85027.0}, {"date": "2005-08-23", "close": 2.922631965, "volume": 47658.0}, {"date": "2005-08-24", "close": 2.837917995, "volume": 76182.0}, {"date": "2005-08-25", "close": 2.71084704, "volume": 157062.0}, {"date": "2005-08-26", "close": 2.79556101, "volume": 88783.0}, {"date": "2005-08-29", "close": 2.88027498, "volume": 229030.0}, {"date": "2005-08-30", "close": 2.837917995, "volume": 51218.0}, {"date": "2005-08-31", "close": 2.753204025, "volume": 114131.0}, {"date": "2005-09-01", "close": 2.88027498, "volume": 47052.0}, {"date": "2005-09-02", "close": 2.88027498, "volume": 58300.0}, {"date": "2005-09-05", "close": 2.837917995, "volume": 201016.0}, {"date": "2005-09-06", "close": 3.092059905, "volume": 594020.0}, {"date": "2005-09-07", "close": 3.04970292, "volume": 175493.0}, {"date": "2005-09-08", "close": 3.04970292, "volume": 95919.0}, {"date": "2005-09-09", "close": 3.176773875, "volume": 232414.0}, {"date": "2005-09-12", "close": 3.30384483, "volume": 224104.0}, {"date": "2005-09-13", "close": 3.13441689, "volume": 231635.0}, {"date": "2005-09-14", "close": 3.13441689, "volume": 132180.0}, {"date": "2005-09-15", "close": 3.21913086, "volume": 146712.0}, {"date": "2005-09-16", "close": 3.515629755, "volume": 251073.0}, {"date": "2005-09-19", "close": 3.64270071, "volume": 279456.0}, {"date": "2005-09-20", "close": 3.685057695, "volume": 224382.0}, {"date": "2005-09-21", "close": 3.55798674, "volume": 127124.0}, {"date": "2005-09-22", "close": 3.72741468, "volume": 132604.0}, {"date": "2005-09-23", "close": 3.64270071, "volume": 47044.0}, {"date": "2005-09-26", "close": 3.515629755, "volume": 141453.0}, {"date": "2005-09-27", "close": 3.3885588, "volume": 105516.0}, {"date": "2005-09-28", "close": 3.515629755, "volume": 86810.0}, {"date": "2005-09-29", "close": 3.515629755, "volume": 70781.0}, {"date": "2005-09-30", "close": 3.346201815, "volume": 268353.0}, {"date": "2005-10-03", "close": 3.21913086, "volume": 198914.0}, {"date": "2005-10-04", "close": 3.176773875, "volume": 212992.0}, {"date": "2005-10-05", "close": 3.092059905, "volume": 410185.0}, {"date": "2005-10-06", "close": 3.261487845, "volume": 148405.0}, {"date": "2005-10-07", "close": 3.30384483, "volume": 98616.0}, {"date": "2005-10-10", "close": 3.430915785, "volume": 80036.0}, {"date": "2005-10-11", "close": 3.346201815, "volume": 33161.0}, {"date": "2005-10-12", "close": 3.3885588, "volume": 59123.0}, {"date": "2005-10-13", "close": 3.30384483, "volume": 79192.0}, {"date": "2005-10-14", "close": 3.346201815, "volume": 112650.0}, {"date": "2005-10-17", "close": 3.261487845, "volume": 19633.0}, {"date": "2005-10-18", "close": 3.30384483, "volume": 25258.0}, {"date": "2005-10-19", "close": 3.261487845, "volume": 38702.0}, {"date": "2005-10-20", "close": 3.30384483, "volume": 63803.0}, {"date": "2005-10-21", "close": 3.261487845, "volume": 106656.0}, {"date": "2005-10-24", "close": 3.261487845, "volume": 44031.0}, {"date": "2005-10-25", "close": 3.176773875, "volume": 78294.0}, {"date": "2005-10-26", "close": 3.21913086, "volume": 92963.0}, {"date": "2005-10-27", "close": 3.092059905, "volume": 71402.0}, {"date": "2005-10-28", "close": 3.13441689, "volume": 74296.0}, {"date": "2005-10-31", "close": 3.21913086, "volume": 42559.0}, {"date": "2005-11-01", "close": 3.13441689, "volume": 72913.0}, {"date": "2005-11-02", "close": 3.21913086, "volume": 72239.0}, {"date": "2005-11-03", "close": 3.21913086, "volume": 40783.0}, {"date": "2005-11-04", "close": 3.21913086, "volume": 92291.0}, {"date": "2005-11-07", "close": 3.21913086, "volume": 108225.0}, {"date": "2005-11-08", "close": 3.176773875, "volume": 129619.0}, {"date": "2005-11-09", "close": 3.13441689, "volume": 151938.0}, {"date": "2005-11-10", "close": 3.13441689, "volume": 53959.0}, {"date": "2005-11-11", "close": 2.96498895, "volume": 117311.0}, {"date": "2005-11-14", "close": 2.96498895, "volume": 118137.0}, {"date": "2005-11-15", "close": 2.922631965, "volume": 74315.0}, {"date": "2005-11-16", "close": 2.96498895, "volume": 80572.0}, {"date": "2005-11-17", "close": 2.96498895, "volume": 43735.0}, {"date": "2005-11-18", "close": 2.96498895, "volume": 102945.0}, {"date": "2005-11-21", "close": 2.96498895, "volume": 40413.0}, {"date": "2005-11-22", "close": 3.04970292, "volume": 91911.0}, {"date": "2005-11-23", "close": 3.13441689, "volume": 80478.0}, {"date": "2005-11-24", "close": 3.13441689, "volume": 40266.0}, {"date": "2005-11-25", "close": 3.13441689, "volume": 40861.0}, {"date": "2005-11-28", "close": 3.04970292, "volume": 42743.0}, {"date": "2005-11-29", "close": 3.04970292, "volume": 54186.0}, {"date": "2005-11-30", "close": 3.30384483, "volume": 617090.0}, {"date": "2005-12-01", "close": 3.346201815, "volume": 175334.0}, {"date": "2005-12-02", "close": 3.55798674, "volume": 146354.0}, {"date": "2005-12-05", "close": 3.685057695, "volume": 186005.0}, {"date": "2005-12-06", "close": 3.72741468, "volume": 259760.0}, {"date": "2005-12-07", "close": 3.72741468, "volume": 71785.0}, {"date": "2005-12-08", "close": 3.64270071, "volume": 116583.0}, {"date": "2005-12-09", "close": 3.515629755, "volume": 94739.0}, {"date": "2005-12-12", "close": 3.515629755, "volume": 64046.0}, {"date": "2005-12-13", "close": 3.55798674, "volume": 66563.0}, {"date": "2005-12-14", "close": 3.89684262, "volume": 156056.0}, {"date": "2005-12-15", "close": 3.81212865, "volume": 68102.0}, {"date": "2005-12-16", "close": 3.81212865, "volume": 70279.0}, {"date": "2005-12-19", "close": 4.193341515, "volume": 280920.0}, {"date": "2005-12-20", "close": 4.108627545, "volume": 62021.0}, {"date": "2005-12-21", "close": 4.32041247, "volume": 137131.0}, {"date": "2005-12-22", "close": 4.616911365, "volume": 164264.0}, {"date": "2005-12-23", "close": 4.40512644, "volume": 62926.0}, {"date": "2005-12-28", "close": 4.532197395, "volume": 58568.0}, {"date": "2005-12-29", "close": 4.616911365, "volume": 51929.0}, {"date": "2005-12-30", "close": 4.616911365, "volume": 33315.0}, {"date": "2006-01-03", "close": 4.786339305, "volume": 347576.0}, {"date": "2006-01-04", "close": 4.955767245, "volume": 110960.0}, {"date": "2006-01-05", "close": 4.701625335, "volume": 140848.0}, {"date": "2006-01-06", "close": 4.91341026, "volume": 215731.0}, {"date": "2006-01-09", "close": 4.955767245, "volume": 115528.0}, {"date": "2006-01-10", "close": 4.82869629, "volume": 87458.0}, {"date": "2006-01-11", "close": 4.871053275, "volume": 35038.0}, {"date": "2006-01-12", "close": 4.65926835, "volume": 101713.0}, {"date": "2006-01-13", "close": 4.82869629, "volume": 48524.0}, {"date": "2006-01-16", "close": 5.040481215, "volume": 170430.0}, {"date": "2006-01-17", "close": 5.50640805, "volume": 244402.0}, {"date": "2006-01-18", "close": 5.548765035, "volume": 168302.0}, {"date": "2006-01-19", "close": 5.633479005, "volume": 77311.0}, {"date": "2006-01-20", "close": 5.887620915, "volume": 113731.0}, {"date": "2006-01-23", "close": 6.09940584, "volume": 157742.0}, {"date": "2006-01-24", "close": 5.972334885, "volume": 100543.0}, {"date": "2006-01-25", "close": 5.67583599, "volume": 175193.0}, {"date": "2006-01-27", "close": 5.887620915, "volume": 265407.0}, {"date": "2006-01-30", "close": 5.50640805, "volume": 193250.0}, {"date": "2006-01-31", "close": 5.294623125, "volume": 234099.0}, {"date": "2006-02-01", "close": 5.76054996, "volume": 192879.0}, {"date": "2006-02-02", "close": 5.9299779, "volume": 207965.0}, {"date": "2006-02-03", "close": 5.67583599, "volume": 162440.0}, {"date": "2006-02-06", "close": 5.887620915, "volume": 58434.0}, {"date": "2006-02-07", "close": 5.76054996, "volume": 53593.0}, {"date": "2006-02-08", "close": 5.633479005, "volume": 77944.0}, {"date": "2006-02-09", "close": 5.59112202, "volume": 49516.0}, {"date": "2006-02-10", "close": 5.59112202, "volume": 42280.0}, {"date": "2006-02-13", "close": 5.50640805, "volume": 60072.0}, {"date": "2006-02-14", "close": 5.464051065, "volume": 95946.0}, {"date": "2006-02-15", "close": 5.294623125, "volume": 24061.0}, {"date": "2006-02-16", "close": 4.871053275, "volume": 135541.0}, {"date": "2006-02-17", "close": 4.532197395, "volume": 244517.0}, {"date": "2006-02-20", "close": 4.82869629, "volume": 83479.0}, {"date": "2006-02-21", "close": 5.0828382, "volume": 148145.0}, {"date": "2006-02-22", "close": 5.16755217, "volume": 39775.0}, {"date": "2006-02-23", "close": 4.91341026, "volume": 27387.0}, {"date": "2006-02-24", "close": 4.91341026, "volume": 16229.0}, {"date": "2006-02-27", "close": 4.871053275, "volume": 65323.0}, {"date": "2006-02-28", "close": 4.955767245, "volume": 33893.0}, {"date": "2006-03-01", "close": 4.701625335, "volume": 54330.0}, {"date": "2006-03-02", "close": 4.786339305, "volume": 34778.0}, {"date": "2006-03-03", "close": 4.91341026, "volume": 22209.0}, {"date": "2006-03-06", "close": 4.786339305, "volume": 59539.0}, {"date": "2006-03-07", "close": 4.786339305, "volume": 50323.0}, {"date": "2006-03-08", "close": 5.125195185, "volume": 116621.0}, {"date": "2006-03-09", "close": 5.0828382, "volume": 59806.0}, {"date": "2006-03-10", "close": 5.16755217, "volume": 61368.0}, {"date": "2006-03-13", "close": 5.42169408, "volume": 69256.0}, {"date": "2006-03-14", "close": 5.464051065, "volume": 133071.0}, {"date": "2006-03-15", "close": 5.294623125, "volume": 93880.0}, {"date": "2006-03-16", "close": 5.16755217, "volume": 50722.0}, {"date": "2006-03-17", "close": 5.0828382, "volume": 53282.0}, {"date": "2006-03-20", "close": 5.209909155, "volume": 52074.0}, {"date": "2006-03-21", "close": 5.0828382, "volume": 42950.0}, {"date": "2006-03-22", "close": 5.16755217, "volume": 43165.0}, {"date": "2006-03-23", "close": 5.0828382, "volume": 72609.0}, {"date": "2006-03-24", "close": 5.0828382, "volume": 30760.0}, {"date": "2006-03-27", "close": 5.125195185, "volume": 33892.0}, {"date": "2006-03-28", "close": 4.91341026, "volume": 133424.0}, {"date": "2006-03-29", "close": 4.91341026, "volume": 57246.0}, {"date": "2006-03-30", "close": 4.955767245, "volume": 49070.0}, {"date": "2006-03-31", "close": 5.0828382, "volume": 50360.0}, {"date": "2006-04-03", "close": 4.99812423, "volume": 60031.0}, {"date": "2006-04-04", "close": 5.125195185, "volume": 62191.0}, {"date": "2006-04-05", "close": 5.209909155, "volume": 44692.0}, {"date": "2006-04-06", "close": 5.294623125, "volume": 59192.0}, {"date": "2006-04-07", "close": 5.33698011, "volume": 37299.0}, {"date": "2006-04-10", "close": 5.379337095, "volume": 50812.0}, {"date": "2006-04-11", "close": 5.50640805, "volume": 99401.0}, {"date": "2006-04-12", "close": 5.50640805, "volume": 64520.0}, {"date": "2006-04-13", "close": 5.209909155, "volume": 41289.0}, {"date": "2006-04-18", "close": 5.50640805, "volume": 43934.0}, {"date": "2006-04-19", "close": 5.50640805, "volume": 59568.0}, {"date": "2006-04-20", "close": 5.464051065, "volume": 41745.0}, {"date": "2006-04-21", "close": 5.464051065, "volume": 56559.0}, {"date": "2006-04-24", "close": 5.548765035, "volume": 37366.0}, {"date": "2006-04-26", "close": 5.802906945, "volume": 124797.0}, {"date": "2006-04-27", "close": 5.9299779, "volume": 167028.0}, {"date": "2006-04-28", "close": 5.9299779, "volume": 99811.0}, {"date": "2006-05-01", "close": 6.09940584, "volume": 86996.0}, {"date": "2006-05-02", "close": 6.057048855, "volume": 66117.0}, {"date": "2006-05-03", "close": 5.84526393, "volume": 53581.0}, {"date": "2006-05-04", "close": 5.718192975, "volume": 97989.0}, {"date": "2006-05-05", "close": 6.09940584, "volume": 97638.0}, {"date": "2006-05-08", "close": 5.972334885, "volume": 56855.0}, {"date": "2006-05-09", "close": 6.057048855, "volume": 22822.0}, {"date": "2006-05-10", "close": 6.69240363, "volume": 264823.0}, {"date": "2006-05-11", "close": 6.52297569, "volume": 92705.0}, {"date": "2006-05-12", "close": 6.35354775, "volume": 135366.0}, {"date": "2006-05-15", "close": 6.18411981, "volume": 86127.0}, {"date": "2006-05-16", "close": 5.76054996, "volume": 152271.0}, {"date": "2006-05-17", "close": 5.887620915, "volume": 54754.0}, {"date": "2006-05-18", "close": 5.50640805, "volume": 92736.0}, {"date": "2006-05-19", "close": 5.42169408, "volume": 81975.0}, {"date": "2006-05-22", "close": 4.82869629, "volume": 149959.0}, {"date": "2006-05-23", "close": 5.16755217, "volume": 204463.0}, {"date": "2006-05-24", "close": 5.50640805, "volume": 145984.0}, {"date": "2006-05-25", "close": 4.99812423, "volume": 107165.0}, {"date": "2006-05-26", "close": 5.0828382, "volume": 42219.0}, {"date": "2006-05-29", "close": 5.25226614, "volume": 36728.0}, {"date": "2006-05-30", "close": 5.42169408, "volume": 36015.0}, {"date": "2006-05-31", "close": 5.33698011, "volume": 26507.0}, {"date": "2006-06-01", "close": 5.33698011, "volume": 22039.0}, {"date": "2006-06-02", "close": 5.16755217, "volume": 40420.0}, {"date": "2006-06-05", "close": 5.294623125, "volume": 7525.0}, {"date": "2006-06-06", "close": 5.16755217, "volume": 51915.0}, {"date": "2006-06-07", "close": 5.0828382, "volume": 16047.0}, {"date": "2006-06-08", "close": 4.955767245, "volume": 24986.0}, {"date": "2006-06-09", "close": 4.91341026, "volume": 49882.0}, {"date": "2006-06-13", "close": 4.2356985, "volume": 209757.0}, {"date": "2006-06-14", "close": 4.06627056, "volume": 154964.0}, {"date": "2006-06-15", "close": 4.15098453, "volume": 121099.0}, {"date": "2006-06-16", "close": 4.32041247, "volume": 76914.0}, {"date": "2006-06-19", "close": 4.40512644, "volume": 54886.0}, {"date": "2006-06-20", "close": 4.32041247, "volume": 27209.0}, {"date": "2006-06-21", "close": 4.362769455, "volume": 42532.0}, {"date": "2006-06-22", "close": 4.40512644, "volume": 38913.0}, {"date": "2006-06-23", "close": 4.362769455, "volume": 40813.0}, {"date": "2006-06-26", "close": 4.48984041, "volume": 40076.0}, {"date": "2006-06-27", "close": 4.40512644, "volume": 46728.0}, {"date": "2006-06-28", "close": 4.362769455, "volume": 28814.0}, {"date": "2006-06-29", "close": 4.362769455, "volume": 50033.0}, {"date": "2006-06-30", "close": 4.532197395, "volume": 72977.0}, {"date": "2006-07-03", "close": 4.532197395, "volume": 44904.0}, {"date": "2006-07-04", "close": 4.278055485, "volume": 133281.0}, {"date": "2006-07-05", "close": 4.2356985, "volume": 76402.0}, {"date": "2006-07-06", "close": 4.40512644, "volume": 45761.0}, {"date": "2006-07-07", "close": 4.40512644, "volume": 63932.0}, {"date": "2006-07-10", "close": 4.40512644, "volume": 23281.0}, {"date": "2006-07-11", "close": 4.32041247, "volume": 39122.0}, {"date": "2006-07-12", "close": 4.40512644, "volume": 32531.0}, {"date": "2006-07-13", "close": 4.32041247, "volume": 72663.0}, {"date": "2006-07-14", "close": 4.278055485, "volume": 210836.0}, {"date": "2006-07-17", "close": 4.193341515, "volume": 103428.0}, {"date": "2006-07-18", "close": 4.15098453, "volume": 75741.0}, {"date": "2006-07-19", "close": 4.108627545, "volume": 57650.0}, {"date": "2006-07-20", "close": 4.32041247, "volume": 46481.0}, {"date": "2006-07-21", "close": 4.193341515, "volume": 11582.0}, {"date": "2006-07-24", "close": 4.023913575, "volume": 38407.0}, {"date": "2006-07-25", "close": 4.2356985, "volume": 103817.0}, {"date": "2006-07-26", "close": 4.40512644, "volume": 257468.0}, {"date": "2006-07-27", "close": 4.447483425, "volume": 114468.0}, {"date": "2006-07-28", "close": 4.40512644, "volume": 42868.0}, {"date": "2006-07-31", "close": 4.2356985, "volume": 51680.0}, {"date": "2006-08-01", "close": 4.193341515, "volume": 27140.0}, {"date": "2006-08-02", "close": 4.40512644, "volume": 116497.0}, {"date": "2006-08-03", "close": 4.447483425, "volume": 57665.0}, {"date": "2006-08-04", "close": 4.616911365, "volume": 502860.0}, {"date": "2006-08-07", "close": 4.532197395, "volume": 65363.0}, {"date": "2006-08-08", "close": 4.40512644, "volume": 52989.0}, {"date": "2006-08-09", "close": 4.278055485, "volume": 112054.0}, {"date": "2006-08-10", "close": 4.40512644, "volume": 43661.0}, {"date": "2006-08-11", "close": 4.278055485, "volume": 12277.0}, {"date": "2006-08-14", "close": 4.2356985, "volume": 56417.0}, {"date": "2006-08-15", "close": 4.2356985, "volume": 90170.0}, {"date": "2006-08-16", "close": 4.2356985, "volume": 68407.0}, {"date": "2006-08-17", "close": 4.2356985, "volume": 62311.0}, {"date": "2006-08-18", "close": 4.32041247, "volume": 105121.0}, {"date": "2006-08-21", "close": 4.2356985, "volume": 34090.0}, {"date": "2006-08-22", "close": 4.2356985, "volume": 18447.0}, {"date": "2006-08-23", "close": 4.278055485, "volume": 55280.0}, {"date": "2006-08-24", "close": 4.15098453, "volume": 60782.0}, {"date": "2006-08-25", "close": 4.15098453, "volume": 13174.0}, {"date": "2006-08-28", "close": 4.2356985, "volume": 78176.0}, {"date": "2006-08-29", "close": 4.15098453, "volume": 27223.0}, {"date": "2006-08-30", "close": 4.15098453, "volume": 21722.0}, {"date": "2006-08-31", "close": 4.362769455, "volume": 53793.0}, {"date": "2006-09-01", "close": 4.447483425, "volume": 40012.0}, {"date": "2006-09-04", "close": 4.532197395, "volume": 98745.0}, {"date": "2006-09-05", "close": 4.91341026, "volume": 90291.0}, {"date": "2006-09-06", "close": 4.82869629, "volume": 97136.0}, {"date": "2006-09-07", "close": 4.57455438, "volume": 140773.0}, {"date": "2006-09-08", "close": 4.40512644, "volume": 40753.0}, {"date": "2006-09-11", "close": 4.362769455, "volume": 32660.0}, {"date": "2006-09-12", "close": 4.2356985, "volume": 78838.0}, {"date": "2006-09-13", "close": 4.15098453, "volume": 38384.0}, {"date": "2006-09-14", "close": 4.108627545, "volume": 21815.0}, {"date": "2006-09-15", "close": 4.2356985, "volume": 20019.0}, {"date": "2006-09-18", "close": 4.15098453, "volume": 15145.0}, {"date": "2006-09-19", "close": 4.15098453, "volume": 10034.0}, {"date": "2006-09-20", "close": 3.98155659, "volume": 42160.0}, {"date": "2006-09-21", "close": 4.023913575, "volume": 50163.0}, {"date": "2006-09-22", "close": 3.939199605, "volume": 153876.0}, {"date": "2006-09-25", "close": 3.939199605, "volume": 69303.0}, {"date": "2006-09-26", "close": 4.108627545, "volume": 57401.0}, {"date": "2006-09-27", "close": 4.32041247, "volume": 68750.0}, {"date": "2006-09-28", "close": 4.32041247, "volume": 52913.0}, {"date": "2006-09-29", "close": 4.40512644, "volume": 40839.0}, {"date": "2006-10-02", "close": 4.48984041, "volume": 37846.0}, {"date": "2006-10-03", "close": 4.40512644, "volume": 33927.0}, {"date": "2006-10-04", "close": 4.32041247, "volume": 34094.0}, {"date": "2006-10-05", "close": 4.40512644, "volume": 95876.0}, {"date": "2006-10-06", "close": 4.616911365, "volume": 71257.0}, {"date": "2006-10-09", "close": 4.532197395, "volume": 83247.0}, {"date": "2006-10-10", "close": 4.57455438, "volume": 55705.0}, {"date": "2006-10-11", "close": 4.40512644, "volume": 56125.0}, {"date": "2006-10-12", "close": 4.532197395, "volume": 69353.0}, {"date": "2006-10-13", "close": 4.32041247, "volume": 60630.0}, {"date": "2006-10-16", "close": 4.278055485, "volume": 212430.0}, {"date": "2006-10-17", "close": 4.108627545, "volume": 89424.0}, {"date": "2006-10-18", "close": 4.193341515, "volume": 75844.0}, {"date": "2006-10-19", "close": 4.193341515, "volume": 63096.0}, {"date": "2006-10-20", "close": 4.32041247, "volume": 73722.0}, {"date": "2006-10-23", "close": 4.362769455, "volume": 52737.0}, {"date": "2006-10-24", "close": 4.32041247, "volume": 40524.0}, {"date": "2006-10-25", "close": 4.278055485, "volume": 33489.0}, {"date": "2006-10-26", "close": 4.40512644, "volume": 37981.0}, {"date": "2006-10-27", "close": 4.40512644, "volume": 45795.0}, {"date": "2006-10-30", "close": 4.2356985, "volume": 85375.0}, {"date": "2006-10-31", "close": 4.278055485, "volume": 86570.0}, {"date": "2006-11-01", "close": 4.2356985, "volume": 24846.0}, {"date": "2006-11-02", "close": 4.193341515, "volume": 34793.0}, {"date": "2006-11-03", "close": 4.278055485, "volume": 52070.0}, {"date": "2006-11-06", "close": 4.2356985, "volume": 93525.0}, {"date": "2006-11-07", "close": 4.108627545, "volume": 55107.0}, {"date": "2006-11-08", "close": 4.108627545, "volume": 32637.0}, {"date": "2006-11-09", "close": 4.15098453, "volume": 44455.0}, {"date": "2006-11-10", "close": 4.2356985, "volume": 45370.0}, {"date": "2006-11-13", "close": 4.15098453, "volume": 25704.0}, {"date": "2006-11-14", "close": 4.15098453, "volume": 36151.0}, {"date": "2006-11-15", "close": 4.15098453, "volume": 32457.0}, {"date": "2006-11-16", "close": 4.108627545, "volume": 27514.0}, {"date": "2006-11-17", "close": 4.108627545, "volume": 23786.0}, {"date": "2006-11-20", "close": 3.98155659, "volume": 43183.0}, {"date": "2006-11-21", "close": 3.939199605, "volume": 72988.0}, {"date": "2006-11-22", "close": 3.98155659, "volume": 42132.0}, {"date": "2006-11-23", "close": 3.939199605, "volume": 48660.0}, {"date": "2006-11-24", "close": 3.854485635, "volume": 55904.0}, {"date": "2006-11-27", "close": 3.98155659, "volume": 36045.0}, {"date": "2006-11-28", "close": 3.939199605, "volume": 22913.0}, {"date": "2006-11-29", "close": 3.939199605, "volume": 38741.0}, {"date": "2006-11-30", "close": 4.023913575, "volume": 32866.0}, {"date": "2006-12-01", "close": 3.89684262, "volume": 31211.0}, {"date": "2006-12-04", "close": 3.89684262, "volume": 23257.0}, {"date": "2006-12-05", "close": 3.89684262, "volume": 11775.0}, {"date": "2006-12-06", "close": 3.939199605, "volume": 34845.0}, {"date": "2006-12-07", "close": 3.89684262, "volume": 37053.0}, {"date": "2006-12-08", "close": 3.89684262, "volume": 18014.0}, {"date": "2006-12-11", "close": 3.939199605, "volume": 23380.0}, {"date": "2006-12-12", "close": 3.939199605, "volume": 52048.0}, {"date": "2006-12-13", "close": 3.939199605, "volume": 19156.0}, {"date": "2006-12-14", "close": 3.98155659, "volume": 5397.0}, {"date": "2006-12-15", "close": 4.06627056, "volume": 26643.0}, {"date": "2006-12-18", "close": 3.98155659, "volume": 30577.0}, {"date": "2006-12-19", "close": 3.939199605, "volume": 30660.0}, {"date": "2006-12-20", "close": 3.939199605, "volume": 13907.0}, {"date": "2006-12-21", "close": 4.023913575, "volume": 38618.0}, {"date": "2006-12-22", "close": 3.939199605, "volume": 20681.0}, {"date": "2006-12-27", "close": 3.98155659, "volume": 1923.0}, {"date": "2006-12-28", "close": 3.98155659, "volume": 7153.0}, {"date": "2006-12-29", "close": 3.98155659, "volume": 24721.0}, {"date": "2007-01-02", "close": 3.939199605, "volume": 31504.0}, {"date": "2007-01-03", "close": 3.939199605, "volume": 44273.0}, {"date": "2007-01-04", "close": 4.023913575, "volume": 32899.0}, {"date": "2007-01-05", "close": 3.939199605, "volume": 39033.0}, {"date": "2007-01-08", "close": 3.64270071, "volume": 109687.0}, {"date": "2007-01-09", "close": 3.89684262, "volume": 69567.0}, {"date": "2007-01-10", "close": 3.854485635, "volume": 24219.0}, {"date": "2007-01-11", "close": 3.685057695, "volume": 72320.0}, {"date": "2007-01-12", "close": 3.81212865, "volume": 29341.0}, {"date": "2007-01-15", "close": 3.72741468, "volume": 21549.0}, {"date": "2007-01-16", "close": 3.89684262, "volume": 40262.0}, {"date": "2007-01-17", "close": 3.81212865, "volume": 42103.0}, {"date": "2007-01-18", "close": 3.72741468, "volume": 40664.0}, {"date": "2007-01-19", "close": 3.81212865, "volume": 35468.0}, {"date": "2007-01-22", "close": 3.72741468, "volume": 37405.0}, {"date": "2007-01-23", "close": 3.72741468, "volume": 29636.0}, {"date": "2007-01-24", "close": 3.81212865, "volume": 27574.0}, {"date": "2007-01-25", "close": 3.81212865, "volume": 33943.0}, {"date": "2007-01-29", "close": 3.72741468, "volume": 133054.0}, {"date": "2007-01-30", "close": 3.600343725, "volume": 80616.0}, {"date": "2007-01-31", "close": 3.685057695, "volume": 38352.0}, {"date": "2007-02-01", "close": 3.769771665, "volume": 65824.0}, {"date": "2007-02-02", "close": 3.72741468, "volume": 71428.0}, {"date": "2007-02-05", "close": 3.72741468, "volume": 67805.0}, {"date": "2007-02-06", "close": 3.64270071, "volume": 84145.0}, {"date": "2007-02-07", "close": 3.64270071, "volume": 22157.0}, {"date": "2007-02-08", "close": 3.600343725, "volume": 55586.0}, {"date": "2007-02-09", "close": 3.55798674, "volume": 94666.0}, {"date": "2007-02-12", "close": 3.600343725, "volume": 64515.0}, {"date": "2007-02-13", "close": 3.55798674, "volume": 49630.0}, {"date": "2007-02-14", "close": 3.600343725, "volume": 46549.0}, {"date": "2007-02-15", "close": 3.55798674, "volume": 147099.0}, {"date": "2007-02-16", "close": 3.515629755, "volume": 67781.0}, {"date": "2007-02-19", "close": 3.515629755, "volume": 80191.0}, {"date": "2007-02-20", "close": 3.64270071, "volume": 133254.0}, {"date": "2007-02-21", "close": 3.81212865, "volume": 70289.0}, {"date": "2007-02-22", "close": 3.64270071, "volume": 51881.0}, {"date": "2007-02-23", "close": 3.72741468, "volume": 49444.0}, {"date": "2007-02-26", "close": 3.64270071, "volume": 37265.0}, {"date": "2007-02-27", "close": 3.685057695, "volume": 26668.0}, {"date": "2007-02-28", "close": 3.55798674, "volume": 98684.0}, {"date": "2007-03-01", "close": 3.55798674, "volume": 90106.0}, {"date": "2007-03-02", "close": 4.06627056, "volume": 297517.0}, {"date": "2007-03-05", "close": 3.854485635, "volume": 79909.0}, {"date": "2007-03-06", "close": 3.81212865, "volume": 75953.0}, {"date": "2007-03-07", "close": 3.98155659, "volume": 45298.0}, {"date": "2007-03-08", "close": 4.06627056, "volume": 25070.0}, {"date": "2007-03-09", "close": 4.362769455, "volume": 224013.0}, {"date": "2007-03-12", "close": 4.362769455, "volume": 80984.0}, {"date": "2007-03-13", "close": 4.32041247, "volume": 69455.0}, {"date": "2007-03-14", "close": 4.2356985, "volume": 95003.0}, {"date": "2007-03-15", "close": 4.2356985, "volume": 49045.0}, {"date": "2007-03-16", "close": 4.32041247, "volume": 57310.0}, {"date": "2007-03-19", "close": 4.362769455, "volume": 36020.0}, {"date": "2007-03-20", "close": 4.40512644, "volume": 99261.0}, {"date": "2007-03-21", "close": 4.278055485, "volume": 52733.0}, {"date": "2007-03-22", "close": 4.362769455, "volume": 55522.0}, {"date": "2007-03-23", "close": 4.616911365, "volume": 109562.0}, {"date": "2007-03-26", "close": 4.82869629, "volume": 144187.0}, {"date": "2007-03-27", "close": 4.99812423, "volume": 117759.0}, {"date": "2007-03-28", "close": 4.91341026, "volume": 30270.0}, {"date": "2007-03-29", "close": 4.91341026, "volume": 35096.0}, {"date": "2007-03-30", "close": 4.701625335, "volume": 167691.0}, {"date": "2007-04-02", "close": 4.447483425, "volume": 43253.0}, {"date": "2007-04-03", "close": 4.57455438, "volume": 67795.0}, {"date": "2007-04-04", "close": 4.447483425, "volume": 50929.0}, {"date": "2007-04-05", "close": 4.447483425, "volume": 27363.0}, {"date": "2007-04-10", "close": 4.48984041, "volume": 42522.0}, {"date": "2007-04-11", "close": 4.447483425, "volume": 17314.0}, {"date": "2007-04-12", "close": 4.447483425, "volume": 35059.0}, {"date": "2007-04-13", "close": 4.48984041, "volume": 20286.0}, {"date": "2007-04-16", "close": 4.278055485, "volume": 97043.0}, {"date": "2007-04-17", "close": 4.023913575, "volume": 87027.0}, {"date": "2007-04-18", "close": 4.15098453, "volume": 25546.0}, {"date": "2007-04-19", "close": 4.108627545, "volume": 20383.0}, {"date": "2007-04-20", "close": 4.108627545, "volume": 16174.0}, {"date": "2007-04-23", "close": 4.32041247, "volume": 80401.0}, {"date": "2007-04-24", "close": 4.32041247, "volume": 36949.0}, {"date": "2007-04-26", "close": 4.362769455, "volume": 43646.0}, {"date": "2007-04-27", "close": 4.362769455, "volume": 13159.0}, {"date": "2007-04-30", "close": 4.278055485, "volume": 26005.0}, {"date": "2007-05-01", "close": 4.362769455, "volume": 21894.0}, {"date": "2007-05-02", "close": 4.362769455, "volume": 38636.0}, {"date": "2007-05-03", "close": 4.65926835, "volume": 86209.0}, {"date": "2007-05-04", "close": 4.65926835, "volume": 78098.0}, {"date": "2007-05-07", "close": 4.871053275, "volume": 61666.0}, {"date": "2007-05-08", "close": 5.209909155, "volume": 164072.0}, {"date": "2007-05-09", "close": 5.25226614, "volume": 100690.0}, {"date": "2007-05-10", "close": 5.0828382, "volume": 28100.0}, {"date": "2007-05-11", "close": 5.125195185, "volume": 47355.0}, {"date": "2007-05-14", "close": 5.33698011, "volume": 75074.0}, {"date": "2007-05-15", "close": 5.25226614, "volume": 74303.0}, {"date": "2007-05-16", "close": 5.0828382, "volume": 114827.0}, {"date": "2007-05-17", "close": 5.209909155, "volume": 33302.0}, {"date": "2007-05-18", "close": 5.33698011, "volume": 26395.0}, {"date": "2007-05-21", "close": 5.294623125, "volume": 17579.0}, {"date": "2007-05-22", "close": 5.294623125, "volume": 17142.0}, {"date": "2007-05-23", "close": 5.16755217, "volume": 39042.0}, {"date": "2007-05-24", "close": 5.42169408, "volume": 45397.0}, {"date": "2007-05-25", "close": 5.379337095, "volume": 43737.0}, {"date": "2007-05-28", "close": 5.50640805, "volume": 84741.0}, {"date": "2007-05-29", "close": 5.633479005, "volume": 36829.0}, {"date": "2007-05-30", "close": 5.42169408, "volume": 43589.0}, {"date": "2007-05-31", "close": 5.379337095, "volume": 33216.0}, {"date": "2007-06-01", "close": 5.464051065, "volume": 12823.0}, {"date": "2007-06-04", "close": 5.33698011, "volume": 55055.0}, {"date": "2007-06-05", "close": 5.25226614, "volume": 35769.0}, {"date": "2007-06-06", "close": 5.294623125, "volume": 60460.0}, {"date": "2007-06-07", "close": 5.59112202, "volume": 47266.0}, {"date": "2007-06-08", "close": 5.59112202, "volume": 103075.0}, {"date": "2007-06-12", "close": 5.633479005, "volume": 46569.0}, {"date": "2007-06-13", "close": 5.9299779, "volume": 116201.0}, {"date": "2007-06-14", "close": 6.26883378, "volume": 125345.0}, {"date": "2007-06-15", "close": 6.057048855, "volume": 106133.0}, {"date": "2007-06-18", "close": 6.18411981, "volume": 30836.0}, {"date": "2007-06-19", "close": 6.18411981, "volume": 35193.0}, {"date": "2007-06-20", "close": 6.18411981, "volume": 60545.0}, {"date": "2007-06-21", "close": 6.52297569, "volume": 73071.0}, {"date": "2007-06-22", "close": 6.480618705, "volume": 84812.0}, {"date": "2007-06-25", "close": 6.52297569, "volume": 58495.0}, {"date": "2007-06-26", "close": 6.86183157, "volume": 137816.0}, {"date": "2007-06-27", "close": 6.86183157, "volume": 121662.0}, {"date": "2007-06-28", "close": 6.7771176, "volume": 28814.0}, {"date": "2007-06-29", "close": 6.69240363, "volume": 26170.0}, {"date": "2007-07-02", "close": 6.395904735, "volume": 172371.0}, {"date": "2007-07-03", "close": 6.26883378, "volume": 105851.0}, {"date": "2007-07-04", "close": 6.52297569, "volume": 46099.0}, {"date": "2007-07-05", "close": 6.395904735, "volume": 127111.0}, {"date": "2007-07-06", "close": 6.43826172, "volume": 31151.0}, {"date": "2007-07-09", "close": 6.35354775, "volume": 30320.0}, {"date": "2007-07-10", "close": 6.43826172, "volume": 29232.0}, {"date": "2007-07-11", "close": 6.60768966, "volume": 53676.0}, {"date": "2007-07-12", "close": 6.734760615, "volume": 110768.0}, {"date": "2007-07-13", "close": 6.69240363, "volume": 35470.0}, {"date": "2007-07-16", "close": 6.904188555, "volume": 227851.0}, {"date": "2007-07-17", "close": 7.243044435, "volume": 141740.0}, {"date": "2007-07-18", "close": 6.988902525, "volume": 103794.0}, {"date": "2007-07-19", "close": 7.03125951, "volume": 156671.0}, {"date": "2007-07-20", "close": 6.94654554, "volume": 80364.0}, {"date": "2007-07-23", "close": 7.158330465, "volume": 70539.0}, {"date": "2007-07-24", "close": 7.45482936, "volume": 142287.0}, {"date": "2007-07-25", "close": 7.243044435, "volume": 69116.0}, {"date": "2007-07-26", "close": 7.53954333, "volume": 120032.0}, {"date": "2007-07-27", "close": 6.734760615, "volume": 204941.0}, {"date": "2007-07-30", "close": 6.904188555, "volume": 145897.0}, {"date": "2007-07-31", "close": 6.904188555, "volume": 80620.0}, {"date": "2007-08-01", "close": 6.311190765, "volume": 148456.0}, {"date": "2007-08-02", "close": 6.52297569, "volume": 54215.0}, {"date": "2007-08-03", "close": 6.480618705, "volume": 24707.0}, {"date": "2007-08-06", "close": 6.226476795, "volume": 99622.0}, {"date": "2007-08-07", "close": 6.18411981, "volume": 25170.0}, {"date": "2007-08-08", "close": 6.18411981, "volume": 25663.0}, {"date": "2007-08-09", "close": 6.226476795, "volume": 35494.0}, {"date": "2007-08-10", "close": 5.379337095, "volume": 175898.0}, {"date": "2007-08-13", "close": 5.16755217, "volume": 117169.0}, {"date": "2007-08-14", "close": 5.209909155, "volume": 52263.0}, {"date": "2007-08-15", "close": 4.65926835, "volume": 136764.0}, {"date": "2007-08-16", "close": 4.57455438, "volume": 131285.0}, {"date": "2007-08-17", "close": 5.0828382, "volume": 56524.0}, {"date": "2007-08-20", "close": 5.464051065, "volume": 38573.0}, {"date": "2007-08-21", "close": 5.33698011, "volume": 24149.0}, {"date": "2007-08-22", "close": 5.25226614, "volume": 30810.0}, {"date": "2007-08-23", "close": 5.25226614, "volume": 41050.0}, {"date": "2007-08-24", "close": 5.67583599, "volume": 135462.0}, {"date": "2007-08-27", "close": 5.548765035, "volume": 137176.0}, {"date": "2007-08-28", "close": 5.464051065, "volume": 104022.0}, {"date": "2007-08-29", "close": 5.25226614, "volume": 49973.0}, {"date": "2007-08-30", "close": 5.125195185, "volume": 38950.0}, {"date": "2007-08-31", "close": 6.480618705, "volume": 594683.0}, {"date": "2007-09-03", "close": 6.86183157, "volume": 168230.0}, {"date": "2007-09-04", "close": 6.69240363, "volume": 120343.0}, {"date": "2007-09-05", "close": 6.43826172, "volume": 58354.0}, {"date": "2007-09-06", "close": 6.395904735, "volume": 43595.0}, {"date": "2007-09-07", "close": 6.819474585, "volume": 72132.0}, {"date": "2007-09-10", "close": 6.69240363, "volume": 59501.0}, {"date": "2007-09-11", "close": 6.650046645, "volume": 32563.0}, {"date": "2007-09-12", "close": 6.09940584, "volume": 153849.0}, {"date": "2007-09-13", "close": 5.84526393, "volume": 68816.0}, {"date": "2007-09-14", "close": 5.887620915, "volume": 42186.0}, {"date": "2007-09-17", "close": 5.633479005, "volume": 30331.0}, {"date": "2007-09-18", "close": 5.76054996, "volume": 31423.0}, {"date": "2007-09-19", "close": 5.67583599, "volume": 34711.0}, {"date": "2007-09-20", "close": 5.718192975, "volume": 14602.0}, {"date": "2007-09-21", "close": 5.633479005, "volume": 58484.0}, {"date": "2007-09-24", "close": 5.9299779, "volume": 60069.0}, {"date": "2007-09-25", "close": 5.9299779, "volume": 38028.0}, {"date": "2007-09-26", "close": 6.18411981, "volume": 49220.0}, {"date": "2007-09-27", "close": 6.18411981, "volume": 33355.0}, {"date": "2007-09-28", "close": 6.01469187, "volume": 24558.0}, {"date": "2007-10-01", "close": 6.09940584, "volume": 10910.0}, {"date": "2007-10-02", "close": 5.76054996, "volume": 44925.0}, {"date": "2007-10-03", "close": 5.9299779, "volume": 110865.0}, {"date": "2007-10-04", "close": 6.26883378, "volume": 57765.0}, {"date": "2007-10-05", "close": 6.69240363, "volume": 104810.0}, {"date": "2007-10-08", "close": 6.480618705, "volume": 60434.0}, {"date": "2007-10-09", "close": 6.395904735, "volume": 32226.0}, {"date": "2007-10-10", "close": 6.311190765, "volume": 20012.0}, {"date": "2007-10-11", "close": 6.18411981, "volume": 97345.0}, {"date": "2007-10-12", "close": 6.18411981, "volume": 20600.0}, {"date": "2007-10-19", "close": 6.480618705, "volume": 199721.0}, {"date": "2007-10-22", "close": 6.43826172, "volume": 221344.0}, {"date": "2007-10-23", "close": 6.26883378, "volume": 62465.0}, {"date": "2007-10-24", "close": 6.311190765, "volume": 153983.0}, {"date": "2007-10-25", "close": 6.18411981, "volume": 37393.0}, {"date": "2007-10-26", "close": 6.226476795, "volume": 36157.0}, {"date": "2007-10-29", "close": 6.09940584, "volume": 94387.0}, {"date": "2007-10-30", "close": 6.01469187, "volume": 79157.0}, {"date": "2007-10-31", "close": 6.057048855, "volume": 52286.0}, {"date": "2007-11-01", "close": 6.01469187, "volume": 120211.0}, {"date": "2007-11-02", "close": 6.09940584, "volume": 33309.0}, {"date": "2007-11-05", "close": 6.09940584, "volume": 46178.0}, {"date": "2007-11-06", "close": 6.311190765, "volume": 50006.0}, {"date": "2007-11-07", "close": 6.18411981, "volume": 39370.0}, {"date": "2007-11-08", "close": 6.01469187, "volume": 27232.0}, {"date": "2007-11-09", "close": 5.972334885, "volume": 57862.0}, {"date": "2007-11-12", "close": 5.76054996, "volume": 107322.0}, {"date": "2007-11-13", "close": 5.633479005, "volume": 92578.0}, {"date": "2007-11-14", "close": 5.76054996, "volume": 140764.0}, {"date": "2007-11-15", "close": 5.67583599, "volume": 96295.0}, {"date": "2007-11-16", "close": 5.59112202, "volume": 127375.0}, {"date": "2007-11-19", "close": 5.633479005, "volume": 49495.0}, {"date": "2007-11-20", "close": 5.59112202, "volume": 184250.0}, {"date": "2007-11-21", "close": 5.59112202, "volume": 239850.0}, {"date": "2007-11-22", "close": 5.50640805, "volume": 74448.0}, {"date": "2007-11-23", "close": 5.548765035, "volume": 32184.0}, {"date": "2007-11-26", "close": 5.50640805, "volume": 98169.0}, {"date": "2007-11-27", "close": 5.633479005, "volume": 202120.0}, {"date": "2007-11-28", "close": 5.84526393, "volume": 195873.0}, {"date": "2007-11-29", "close": 6.09940584, "volume": 95073.0}, {"date": "2007-11-30", "close": 6.09940584, "volume": 69659.0}, {"date": "2007-12-03", "close": 9.784463535, "volume": 2359730.0}, {"date": "2007-12-04", "close": 9.57267861, "volume": 1007479.0}, {"date": "2007-12-05", "close": 11.60581389, "volume": 1383510.0}, {"date": "2007-12-06", "close": 10.462175295, "volume": 1636726.0}, {"date": "2007-12-07", "close": 8.38668303, "volume": 2419422.0}, {"date": "2007-12-10", "close": 7.20068745, "volume": 1008733.0}, {"date": "2007-12-11", "close": 7.53954333, "volume": 462299.0}, {"date": "2007-12-12", "close": 7.03125951, "volume": 524007.0}, {"date": "2007-12-13", "close": 7.073616495, "volume": 230843.0}, {"date": "2007-12-14", "close": 6.52297569, "volume": 863422.0}, {"date": "2007-12-17", "close": 6.01469187, "volume": 243684.0}, {"date": "2007-12-18", "close": 6.141762825, "volume": 207946.0}, {"date": "2007-12-19", "close": 6.734760615, "volume": 256626.0}, {"date": "2007-12-20", "close": 7.158330465, "volume": 236956.0}, {"date": "2007-12-21", "close": 7.11597348, "volume": 136923.0}, {"date": "2007-12-24", "close": 6.904188555, "volume": 63980.0}, {"date": "2007-12-27", "close": 6.7771176, "volume": 30474.0}, {"date": "2007-12-28", "close": 6.86183157, "volume": 46061.0}, {"date": "2007-12-31", "close": 6.904188555, "volume": 76277.0}, {"date": "2008-01-02", "close": 6.69240363, "volume": 44869.0}, {"date": "2008-01-03", "close": 7.243044435, "volume": 242392.0}, {"date": "2008-01-04", "close": 7.53954333, "volume": 271421.0}, {"date": "2008-01-07", "close": 7.37011539, "volume": 127947.0}, {"date": "2008-01-08", "close": 7.28540142, "volume": 55370.0}, {"date": "2008-01-09", "close": 7.53954333, "volume": 61512.0}, {"date": "2008-01-10", "close": 7.327758405, "volume": 30043.0}, {"date": "2008-01-11", "close": 7.158330465, "volume": 84041.0}, {"date": "2008-01-14", "close": 7.20068745, "volume": 129024.0}, {"date": "2008-01-15", "close": 7.243044435, "volume": 57407.0}, {"date": "2008-01-16", "close": 7.11597348, "volume": 74400.0}, {"date": "2008-01-17", "close": 7.581900315, "volume": 186151.0}, {"date": "2008-01-18", "close": 7.11597348, "volume": 245182.0}, {"date": "2008-01-21", "close": 6.86183157, "volume": 96637.0}, {"date": "2008-01-22", "close": 5.633479005, "volume": 277537.0}, {"date": "2008-01-23", "close": 5.633479005, "volume": 150374.0}, {"date": "2008-01-24", "close": 6.09940584, "volume": 205132.0}, {"date": "2008-01-25", "close": 6.565332675, "volume": 79615.0}, {"date": "2008-01-29", "close": 5.84526393, "volume": 184630.0}, {"date": "2008-01-30", "close": 5.548765035, "volume": 84028.0}, {"date": "2008-01-31", "close": 5.67583599, "volume": 126272.0}, {"date": "2008-02-01", "close": 5.802906945, "volume": 64142.0}, {"date": "2008-02-04", "close": 5.67583599, "volume": 48528.0}, {"date": "2008-02-05", "close": 5.59112202, "volume": 46742.0}, {"date": "2008-02-06", "close": 5.50640805, "volume": 75011.0}, {"date": "2008-02-07", "close": 5.294623125, "volume": 72178.0}, {"date": "2008-02-08", "close": 5.42169408, "volume": 174055.0}, {"date": "2008-02-11", "close": 5.50640805, "volume": 89403.0}, {"date": "2008-02-12", "close": 5.548765035, "volume": 37515.0}, {"date": "2008-02-13", "close": 5.50640805, "volume": 35025.0}, {"date": "2008-02-14", "close": 5.379337095, "volume": 31577.0}, {"date": "2008-02-15", "close": 5.25226614, "volume": 27473.0}, {"date": "2008-02-18", "close": 5.464051065, "volume": 58975.0}, {"date": "2008-02-19", "close": 5.67583599, "volume": 97649.0}, {"date": "2008-02-20", "close": 5.50640805, "volume": 101362.0}, {"date": "2008-02-21", "close": 5.464051065, "volume": 243247.0}, {"date": "2008-02-22", "close": 5.294623125, "volume": 60427.0}, {"date": "2008-02-25", "close": 5.33698011, "volume": 54286.0}, {"date": "2008-02-26", "close": 5.718192975, "volume": 421539.0}, {"date": "2008-02-27", "close": 6.09940584, "volume": 123766.0}, {"date": "2008-02-28", "close": 5.9299779, "volume": 71346.0}, {"date": "2008-02-29", "close": 5.887620915, "volume": 15948.0}, {"date": "2008-03-03", "close": 5.887620915, "volume": 46286.0}, {"date": "2008-03-04", "close": 5.84526393, "volume": 44625.0}, {"date": "2008-03-05", "close": 5.972334885, "volume": 68629.0}, {"date": "2008-03-06", "close": 6.311190765, "volume": 120452.0}, {"date": "2008-03-07", "close": 6.141762825, "volume": 33990.0}, {"date": "2008-03-10", "close": 5.9299779, "volume": 93079.0}, {"date": "2008-03-11", "close": 5.887620915, "volume": 56216.0}, {"date": "2008-03-12", "close": 6.01469187, "volume": 32411.0}, {"date": "2008-03-13", "close": 6.18411981, "volume": 46571.0}, {"date": "2008-03-14", "close": 6.52297569, "volume": 67812.0}, {"date": "2008-03-17", "close": 6.395904735, "volume": 58575.0}, {"date": "2008-03-18", "close": 6.26883378, "volume": 60813.0}, {"date": "2008-03-19", "close": 6.35354775, "volume": 44121.0}, {"date": "2008-03-20", "close": 6.395904735, "volume": 46252.0}, {"date": "2008-03-25", "close": 6.226476795, "volume": 62986.0}, {"date": "2008-03-26", "close": 6.18411981, "volume": 47169.0}, {"date": "2008-03-27", "close": 6.395904735, "volume": 70284.0}, {"date": "2008-03-28", "close": 6.311190765, "volume": 50330.0}, {"date": "2008-03-31", "close": 6.311190765, "volume": 82372.0}, {"date": "2008-04-01", "close": 6.09940584, "volume": 56259.0}, {"date": "2008-04-02", "close": 6.26883378, "volume": 108730.0}, {"date": "2008-04-03", "close": 6.52297569, "volume": 91571.0}, {"date": "2008-04-04", "close": 6.94654554, "volume": 174724.0}, {"date": "2008-04-07", "close": 6.819474585, "volume": 138773.0}, {"date": "2008-04-08", "close": 6.86183157, "volume": 55652.0}, {"date": "2008-04-09", "close": 7.20068745, "volume": 150283.0}, {"date": "2008-04-10", "close": 7.20068745, "volume": 146825.0}, {"date": "2008-04-11", "close": 7.158330465, "volume": 85464.0}, {"date": "2008-04-14", "close": 5.76054996, "volume": 439380.0}, {"date": "2008-04-15", "close": 5.802906945, "volume": 108364.0}, {"date": "2008-04-16", "close": 5.802906945, "volume": 60019.0}, {"date": "2008-04-17", "close": 5.718192975, "volume": 107966.0}, {"date": "2008-04-18", "close": 4.65926835, "volume": 713806.0}, {"date": "2008-04-21", "close": 4.616911365, "volume": 388950.0}, {"date": "2008-04-22", "close": 4.32041247, "volume": 498197.0}, {"date": "2008-04-23", "close": 4.108627545, "volume": 353779.0}, {"date": "2008-04-24", "close": 3.98155659, "volume": 313675.0}, {"date": "2008-04-28", "close": 4.32041247, "volume": 214311.0}, {"date": "2008-04-29", "close": 4.193341515, "volume": 194348.0}, {"date": "2008-04-30", "close": 4.15098453, "volume": 306376.0}, {"date": "2008-05-01", "close": 4.193341515, "volume": 136240.0}, {"date": "2008-05-02", "close": 4.2356985, "volume": 254043.0}, {"date": "2008-05-05", "close": 4.2356985, "volume": 220151.0}, {"date": "2008-05-06", "close": 4.2356985, "volume": 200044.0}, {"date": "2008-05-07", "close": 4.15098453, "volume": 297726.0}, {"date": "2008-05-08", "close": 4.193341515, "volume": 223863.0}, {"date": "2008-05-09", "close": 4.193341515, "volume": 151507.0}, {"date": "2008-05-12", "close": 4.2356985, "volume": 195394.0}, {"date": "2008-05-13", "close": 4.447483425, "volume": 319862.0}, {"date": "2008-05-14", "close": 4.362769455, "volume": 164230.0}, {"date": "2008-05-15", "close": 4.2356985, "volume": 261170.0}, {"date": "2008-05-16", "close": 4.362769455, "volume": 251546.0}, {"date": "2008-05-19", "close": 4.74398232, "volume": 321512.0}, {"date": "2008-05-20", "close": 4.65926835, "volume": 207980.0}, {"date": "2008-05-21", "close": 4.616911365, "volume": 160970.0}, {"date": "2008-05-22", "close": 5.040481215, "volume": 401507.0}, {"date": "2008-05-23", "close": 4.99812423, "volume": 101837.0}, {"date": "2008-05-26", "close": 4.65926835, "volume": 170292.0}, {"date": "2008-05-27", "close": 4.616911365, "volume": 170239.0}, {"date": "2008-05-28", "close": 4.532197395, "volume": 607356.0}, {"date": "2008-05-29", "close": 4.532197395, "volume": 57917.0}, {"date": "2008-05-30", "close": 4.65926835, "volume": 110831.0}, {"date": "2008-06-02", "close": 4.65926835, "volume": 189302.0}, {"date": "2008-06-03", "close": 4.57455438, "volume": 109735.0}, {"date": "2008-06-04", "close": 4.48984041, "volume": 108561.0}, {"date": "2008-06-05", "close": 4.532197395, "volume": 114817.0}, {"date": "2008-06-06", "close": 4.32041247, "volume": 194627.0}, {"date": "2008-06-10", "close": 4.32041247, "volume": 293942.0}, {"date": "2008-06-11", "close": 4.278055485, "volume": 344749.0}, {"date": "2008-06-12", "close": 4.193341515, "volume": 181059.0}, {"date": "2008-06-13", "close": 4.06627056, "volume": 192865.0}, {"date": "2008-06-16", "close": 4.023913575, "volume": 187152.0}, {"date": "2008-06-17", "close": 3.89684262, "volume": 268167.0}, {"date": "2008-06-18", "close": 3.939199605, "volume": 348972.0}, {"date": "2008-06-19", "close": 3.939199605, "volume": 338954.0}, {"date": "2008-06-20", "close": 3.939199605, "volume": 220597.0}, {"date": "2008-06-23", "close": 3.72741468, "volume": 275861.0}, {"date": "2008-06-24", "close": 3.769771665, "volume": 236979.0}, {"date": "2008-06-25", "close": 3.685057695, "volume": 214400.0}, {"date": "2008-06-26", "close": 3.89684262, "volume": 303647.0}, {"date": "2008-06-27", "close": 4.06627056, "volume": 240402.0}, {"date": "2008-06-30", "close": 3.939199605, "volume": 224651.0}, {"date": "2008-07-01", "close": 3.89684262, "volume": 114904.0}, {"date": "2008-07-02", "close": 3.854485635, "volume": 36855.0}, {"date": "2008-07-03", "close": 3.72741468, "volume": 127041.0}, {"date": "2008-07-04", "close": 3.72741468, "volume": 145254.0}, {"date": "2008-07-07", "close": 3.769771665, "volume": 81388.0}, {"date": "2008-07-08", "close": 3.72741468, "volume": 44470.0}, {"date": "2008-07-09", "close": 3.72741468, "volume": 62645.0}, {"date": "2008-07-10", "close": 3.685057695, "volume": 74245.0}, {"date": "2008-07-11", "close": 3.72741468, "volume": 67641.0}, {"date": "2008-07-14", "close": 3.685057695, "volume": 48287.0}, {"date": "2008-07-15", "close": 3.600343725, "volume": 79213.0}, {"date": "2008-07-16", "close": 3.685057695, "volume": 117981.0}, {"date": "2008-07-17", "close": 3.430915785, "volume": 115224.0}, {"date": "2008-07-18", "close": 3.47327277, "volume": 76050.0}, {"date": "2008-07-21", "close": 3.261487845, "volume": 134871.0}, {"date": "2008-07-22", "close": 3.47327277, "volume": 137988.0}, {"date": "2008-07-23", "close": 3.55798674, "volume": 190437.0}, {"date": "2008-07-24", "close": 3.47327277, "volume": 127508.0}, {"date": "2008-07-25", "close": 3.3885588, "volume": 64972.0}, {"date": "2008-07-28", "close": 3.515629755, "volume": 67331.0}, {"date": "2008-07-29", "close": 3.600343725, "volume": 88734.0}, {"date": "2008-07-30", "close": 3.854485635, "volume": 149533.0}, {"date": "2008-07-31", "close": 3.685057695, "volume": 33054.0}, {"date": "2008-08-01", "close": 3.685057695, "volume": 182532.0}, {"date": "2008-08-04", "close": 3.64270071, "volume": 9537.0}, {"date": "2008-08-05", "close": 3.47327277, "volume": 88165.0}, {"date": "2008-08-06", "close": 3.430915785, "volume": 61963.0}, {"date": "2008-08-07", "close": 3.55798674, "volume": 46414.0}, {"date": "2008-08-08", "close": 3.64270071, "volume": 60631.0}, {"date": "2008-08-11", "close": 3.64270071, "volume": 46086.0}, {"date": "2008-08-12", "close": 3.600343725, "volume": 45588.0}, {"date": "2008-08-13", "close": 3.600343725, "volume": 38984.0}, {"date": "2008-08-14", "close": 3.515629755, "volume": 38838.0}, {"date": "2008-08-15", "close": 3.47327277, "volume": 15733.0}, {"date": "2008-08-18", "close": 3.47327277, "volume": 15397.0}, {"date": "2008-08-19", "close": 3.3885588, "volume": 46335.0}, {"date": "2008-08-20", "close": 3.346201815, "volume": 21060.0}, {"date": "2008-08-21", "close": 3.430915785, "volume": 12629.0}, {"date": "2008-08-22", "close": 3.47327277, "volume": 32683.0}, {"date": "2008-08-25", "close": 3.47327277, "volume": 50098.0}, {"date": "2008-08-26", "close": 3.430915785, "volume": 14004.0}, {"date": "2008-08-27", "close": 3.55798674, "volume": 51052.0}, {"date": "2008-08-28", "close": 3.55798674, "volume": 95510.0}, {"date": "2008-08-29", "close": 3.600343725, "volume": 26835.0}, {"date": "2008-09-01", "close": 3.600343725, "volume": 14315.0}, {"date": "2008-09-02", "close": 3.769771665, "volume": 58649.0}, {"date": "2008-09-03", "close": 3.685057695, "volume": 12094.0}, {"date": "2008-09-04", "close": 3.64270071, "volume": 20729.0}, {"date": "2008-09-05", "close": 3.600343725, "volume": 64314.0}, {"date": "2008-09-08", "close": 3.55798674, "volume": 20727.0}, {"date": "2008-09-09", "close": 3.47327277, "volume": 30327.0}, {"date": "2008-09-10", "close": 3.261487845, "volume": 68758.0}, {"date": "2008-09-11", "close": 3.30384483, "volume": 24803.0}, {"date": "2008-09-12", "close": 3.21913086, "volume": 27900.0}, {"date": "2008-09-15", "close": 3.13441689, "volume": 37990.0}, {"date": "2008-09-16", "close": 2.837917995, "volume": 75316.0}, {"date": "2008-09-17", "close": 2.71084704, "volume": 34607.0}, {"date": "2008-09-18", "close": 2.837917995, "volume": 68812.0}, {"date": "2008-09-19", "close": 3.21913086, "volume": 125169.0}, {"date": "2008-09-22", "close": 3.3885588, "volume": 170709.0}, {"date": "2008-09-23", "close": 3.515629755, "volume": 38136.0}, {"date": "2008-09-24", "close": 3.3885588, "volume": 89657.0}, {"date": "2008-09-25", "close": 3.261487845, "volume": 36961.0}, {"date": "2008-09-26", "close": 3.13441689, "volume": 133808.0}, {"date": "2008-09-29", "close": 3.092059905, "volume": 43272.0}, {"date": "2008-09-30", "close": 2.837917995, "volume": 45731.0}, {"date": "2008-10-01", "close": 2.79556101, "volume": 39580.0}, {"date": "2008-10-02", "close": 2.837917995, "volume": 27712.0}, {"date": "2008-10-03", "close": 2.837917995, "volume": 73211.0}, {"date": "2008-10-06", "close": 2.753204025, "volume": 39640.0}, {"date": "2008-10-07", "close": 2.71084704, "volume": 86632.0}, {"date": "2008-10-08", "close": 2.62613307, "volume": 58903.0}, {"date": "2008-10-09", "close": 2.45670513, "volume": 124891.0}, {"date": "2008-10-10", "close": 2.244920205, "volume": 150608.0}, {"date": "2008-10-13", "close": 2.160206235, "volume": 66474.0}, {"date": "2008-10-14", "close": 2.45670513, "volume": 88123.0}, {"date": "2008-10-15", "close": 2.45670513, "volume": 22454.0}, {"date": "2008-10-16", "close": 2.20256322, "volume": 49347.0}, {"date": "2008-10-17", "close": 2.244920205, "volume": 50907.0}, {"date": "2008-10-20", "close": 2.414348145, "volume": 74253.0}, {"date": "2008-10-21", "close": 2.5414191, "volume": 82270.0}, {"date": "2008-10-22", "close": 2.499062115, "volume": 80564.0}, {"date": "2008-10-23", "close": 2.45670513, "volume": 52314.0}, {"date": "2008-10-24", "close": 2.075492265, "volume": 217807.0}, {"date": "2008-10-27", "close": 2.075492265, "volume": 56640.0}, {"date": "2008-10-28", "close": 2.11784925, "volume": 38918.0}, {"date": "2008-10-29", "close": 2.244920205, "volume": 60855.0}, {"date": "2008-10-30", "close": 2.414348145, "volume": 28355.0}, {"date": "2008-10-31", "close": 2.45670513, "volume": 24552.0}, {"date": "2008-11-03", "close": 2.5414191, "volume": 60287.0}, {"date": "2008-11-04", "close": 2.62613307, "volume": 35875.0}, {"date": "2008-11-05", "close": 2.62613307, "volume": 39748.0}, {"date": "2008-11-06", "close": 2.5414191, "volume": 51244.0}, {"date": "2008-11-07", "close": 2.45670513, "volume": 32776.0}, {"date": "2008-11-10", "close": 2.329634175, "volume": 69670.0}, {"date": "2008-11-11", "close": 2.20256322, "volume": 147555.0}, {"date": "2008-11-12", "close": 2.160206235, "volume": 45128.0}, {"date": "2008-11-13", "close": 2.160206235, "volume": 11869.0}, {"date": "2008-11-14", "close": 2.160206235, "volume": 43497.0}, {"date": "2008-11-17", "close": 2.11784925, "volume": 12783.0}, {"date": "2008-11-18", "close": 1.94842131, "volume": 73937.0}, {"date": "2008-11-19", "close": 1.906064325, "volume": 53573.0}, {"date": "2008-11-20", "close": 1.906064325, "volume": 57173.0}, {"date": "2008-11-21", "close": 1.736636385, "volume": 113334.0}, {"date": "2008-11-24", "close": 1.77899337, "volume": 55886.0}, {"date": "2008-11-25", "close": 1.86370734, "volume": 47187.0}, {"date": "2008-11-26", "close": 1.821350355, "volume": 16919.0}, {"date": "2008-11-27", "close": 1.86370734, "volume": 101476.0}, {"date": "2008-11-28", "close": 1.86370734, "volume": 62445.0}, {"date": "2008-12-01", "close": 1.77899337, "volume": 126683.0}, {"date": "2008-12-02", "close": 1.77899337, "volume": 166997.0}, {"date": "2008-12-03", "close": 1.906064325, "volume": 231410.0}, {"date": "2008-12-04", "close": 1.821350355, "volume": 89481.0}, {"date": "2008-12-05", "close": 1.77899337, "volume": 63594.0}, {"date": "2008-12-08", "close": 1.77899337, "volume": 23077.0}, {"date": "2008-12-09", "close": 1.86370734, "volume": 73769.0}, {"date": "2008-12-10", "close": 1.906064325, "volume": 29312.0}, {"date": "2008-12-11", "close": 1.94842131, "volume": 66522.0}, {"date": "2008-12-12", "close": 1.86370734, "volume": 42170.0}, {"date": "2008-12-15", "close": 2.03313528, "volume": 96502.0}, {"date": "2008-12-16", "close": 2.20256322, "volume": 65307.0}, {"date": "2008-12-17", "close": 2.20256322, "volume": 54364.0}, {"date": "2008-12-18", "close": 2.11784925, "volume": 33174.0}, {"date": "2008-12-19", "close": 2.03313528, "volume": 21294.0}, {"date": "2008-12-22", "close": 1.94842131, "volume": 28801.0}, {"date": "2008-12-23", "close": 1.94842131, "volume": 28980.0}, {"date": "2008-12-24", "close": 1.906064325, "volume": 23564.0}, {"date": "2008-12-29", "close": 2.11784925, "volume": 12707.0}, {"date": "2008-12-30", "close": 2.11784925, "volume": 19395.0}, {"date": "2008-12-31", "close": 2.160206235, "volume": 23316.0}, {"date": "2009-01-02", "close": 2.244920205, "volume": 88426.0}, {"date": "2009-01-05", "close": 2.244920205, "volume": 229793.0}, {"date": "2009-01-06", "close": 2.329634175, "volume": 108439.0}, {"date": "2009-01-07", "close": 2.414348145, "volume": 134523.0}, {"date": "2009-01-08", "close": 2.28727719, "volume": 73724.0}, {"date": "2009-01-09", "close": 2.28727719, "volume": 32663.0}, {"date": "2009-01-12", "close": 2.20256322, "volume": 55461.0}, {"date": "2009-01-13", "close": 2.244920205, "volume": 39250.0}, {"date": "2009-01-14", "close": 2.28727719, "volume": 9467.0}, {"date": "2009-01-15", "close": 2.244920205, "volume": 39515.0}, {"date": "2009-01-16", "close": 2.20256322, "volume": 45519.0}, {"date": "2009-01-19", "close": 2.160206235, "volume": 38690.0}, {"date": "2009-01-20", "close": 2.20256322, "volume": 14183.0}, {"date": "2009-01-21", "close": 2.11784925, "volume": 17187.0}, {"date": "2009-01-22", "close": 2.160206235, "volume": 60050.0}, {"date": "2009-01-23", "close": 2.11784925, "volume": 70353.0}, {"date": "2009-01-27", "close": 2.20256322, "volume": 114725.0}, {"date": "2009-01-28", "close": 2.244920205, "volume": 84206.0}, {"date": "2009-01-29", "close": 2.28727719, "volume": 143355.0}, {"date": "2009-01-30", "close": 2.160206235, "volume": 96010.0}, {"date": "2009-02-02", "close": 2.20256322, "volume": 6540.0}, {"date": "2009-02-03", "close": 2.20256322, "volume": 42704.0}, {"date": "2009-02-04", "close": 2.160206235, "volume": 39191.0}, {"date": "2009-02-05", "close": 2.37199116, "volume": 292289.0}, {"date": "2009-02-06", "close": 2.37199116, "volume": 157561.0}, {"date": "2009-02-09", "close": 2.414348145, "volume": 223406.0}, {"date": "2009-02-10", "close": 2.414348145, "volume": 81490.0}, {"date": "2009-02-11", "close": 2.414348145, "volume": 84771.0}, {"date": "2009-02-12", "close": 2.45670513, "volume": 86070.0}, {"date": "2009-02-13", "close": 2.37199116, "volume": 52588.0}, {"date": "2009-02-16", "close": 2.37199116, "volume": 13121.0}, {"date": "2009-02-17", "close": 2.37199116, "volume": 22614.0}, {"date": "2009-02-18", "close": 2.37199116, "volume": 64704.0}, {"date": "2009-02-19", "close": 2.329634175, "volume": 33345.0}, {"date": "2009-02-20", "close": 2.329634175, "volume": 38517.0}, {"date": "2009-02-23", "close": 2.329634175, "volume": 26147.0}, {"date": "2009-02-24", "close": 2.244920205, "volume": 43424.0}, {"date": "2009-02-25", "close": 2.244920205, "volume": 72873.0}, {"date": "2009-02-26", "close": 2.20256322, "volume": 175259.0}, {"date": "2009-02-27", "close": 2.20256322, "volume": 106879.0}, {"date": "2009-03-02", "close": 2.20256322, "volume": 32783.0}, {"date": "2009-03-03", "close": 2.11784925, "volume": 25601.0}, {"date": "2009-03-04", "close": 2.20256322, "volume": 47940.0}, {"date": "2009-03-05", "close": 2.20256322, "volume": 298405.0}, {"date": "2009-03-06", "close": 2.20256322, "volume": 64458.0}, {"date": "2009-03-09", "close": 2.11784925, "volume": 191080.0}, {"date": "2009-03-10", "close": 2.20256322, "volume": 112047.0}, {"date": "2009-03-11", "close": 2.160206235, "volume": 58889.0}, {"date": "2009-03-12", "close": 2.160206235, "volume": 121681.0}, {"date": "2009-03-13", "close": 2.20256322, "volume": 207574.0}, {"date": "2009-03-16", "close": 2.244920205, "volume": 118151.0}, {"date": "2009-03-17", "close": 2.244920205, "volume": 92404.0}, {"date": "2009-03-18", "close": 2.244920205, "volume": 95730.0}, {"date": "2009-03-19", "close": 2.329634175, "volume": 44504.0}, {"date": "2009-03-20", "close": 2.414348145, "volume": 285570.0}, {"date": "2009-03-23", "close": 2.45670513, "volume": 106185.0}, {"date": "2009-03-24", "close": 2.5414191, "volume": 244941.0}, {"date": "2009-03-25", "close": 2.62613307, "volume": 87444.0}, {"date": "2009-03-26", "close": 2.668490055, "volume": 177480.0}, {"date": "2009-03-27", "close": 2.583776085, "volume": 112347.0}, {"date": "2009-03-30", "close": 2.62613307, "volume": 63246.0}, {"date": "2009-03-31", "close": 2.583776085, "volume": 110067.0}, {"date": "2009-04-01", "close": 2.583776085, "volume": 72121.0}, {"date": "2009-04-02", "close": 2.499062115, "volume": 211450.0}, {"date": "2009-04-03", "close": 2.583776085, "volume": 71305.0}, {"date": "2009-04-06", "close": 2.583776085, "volume": 46848.0}, {"date": "2009-04-07", "close": 2.79556101, "volume": 531990.0}, {"date": "2009-04-08", "close": 2.922631965, "volume": 334461.0}, {"date": "2009-04-09", "close": 2.837917995, "volume": 75843.0}, {"date": "2009-04-14", "close": 2.922631965, "volume": 72589.0}, {"date": "2009-04-15", "close": 2.88027498, "volume": 27724.0}, {"date": "2009-04-16", "close": 2.88027498, "volume": 186295.0}, {"date": "2009-04-17", "close": 2.88027498, "volume": 35382.0}, {"date": "2009-04-20", "close": 2.96498895, "volume": 138243.0}, {"date": "2009-04-21", "close": 2.922631965, "volume": 150010.0}, {"date": "2009-04-22", "close": 3.04970292, "volume": 398473.0}, {"date": "2009-04-23", "close": 3.007345935, "volume": 162667.0}, {"date": "2009-04-24", "close": 2.88027498, "volume": 440552.0}, {"date": "2009-04-27", "close": 2.79556101, "volume": 52694.0}, {"date": "2009-04-28", "close": 3.04970292, "volume": 566988.0}, {"date": "2009-04-29", "close": 3.13441689, "volume": 185459.0}, {"date": "2009-04-30", "close": 3.21913086, "volume": 169191.0}, {"date": "2009-05-01", "close": 3.13441689, "volume": 131808.0}, {"date": "2009-05-04", "close": 3.21913086, "volume": 167647.0}, {"date": "2009-05-05", "close": 3.430915785, "volume": 235651.0}, {"date": "2009-05-06", "close": 3.430915785, "volume": 487249.0}, {"date": "2009-05-07", "close": 3.515629755, "volume": 122834.0}, {"date": "2009-05-08", "close": 3.430915785, "volume": 62949.0}, {"date": "2009-05-11", "close": 3.600343725, "volume": 184493.0}, {"date": "2009-05-12", "close": 3.600343725, "volume": 126368.0}, {"date": "2009-05-13", "close": 3.600343725, "volume": 115838.0}, {"date": "2009-05-14", "close": 3.30384483, "volume": 253584.0}, {"date": "2009-05-15", "close": 3.3885588, "volume": 101906.0}, {"date": "2009-05-18", "close": 3.346201815, "volume": 41643.0}, {"date": "2009-05-19", "close": 3.3885588, "volume": 70682.0}, {"date": "2009-05-20", "close": 3.55798674, "volume": 71547.0}, {"date": "2009-05-21", "close": 3.64270071, "volume": 163634.0}, {"date": "2009-05-22", "close": 3.430915785, "volume": 201890.0}, {"date": "2009-05-25", "close": 3.515629755, "volume": 81352.0}, {"date": "2009-05-26", "close": 3.55798674, "volume": 161941.0}, {"date": "2009-05-27", "close": 3.600343725, "volume": 195674.0}, {"date": "2009-05-28", "close": 3.64270071, "volume": 97548.0}, {"date": "2009-05-29", "close": 3.89684262, "volume": 161434.0}, {"date": "2009-06-01", "close": 3.72741468, "volume": 543451.0}, {"date": "2009-06-02", "close": 3.769771665, "volume": 82429.0}, {"date": "2009-06-03", "close": 3.81212865, "volume": 392670.0}, {"date": "2009-06-04", "close": 3.685057695, "volume": 86147.0}, {"date": "2009-06-05", "close": 3.685057695, "volume": 136328.0}, {"date": "2009-06-09", "close": 3.81212865, "volume": 179656.0}, {"date": "2009-06-10", "close": 3.89684262, "volume": 132568.0}, {"date": "2009-06-11", "close": 4.06627056, "volume": 285986.0}, {"date": "2009-06-12", "close": 4.193341515, "volume": 270672.0}, {"date": "2009-06-15", "close": 4.2356985, "volume": 198441.0}, {"date": "2009-06-16", "close": 4.06627056, "volume": 144057.0}, {"date": "2009-06-17", "close": 3.98155659, "volume": 94872.0}, {"date": "2009-06-18", "close": 3.89684262, "volume": 81933.0}, {"date": "2009-06-19", "close": 4.023913575, "volume": 70434.0}, {"date": "2009-06-22", "close": 3.939199605, "volume": 65300.0}, {"date": "2009-06-23", "close": 3.769771665, "volume": 179327.0}, {"date": "2009-06-24", "close": 3.89684262, "volume": 209068.0}, {"date": "2009-06-25", "close": 3.854485635, "volume": 75740.0}, {"date": "2009-06-26", "close": 3.685057695, "volume": 94764.0}, {"date": "2009-06-29", "close": 3.72741468, "volume": 83517.0}, {"date": "2009-06-30", "close": 3.769771665, "volume": 59769.0}, {"date": "2009-07-01", "close": 3.81212865, "volume": 122341.0}, {"date": "2009-07-02", "close": 3.854485635, "volume": 95589.0}, {"date": "2009-07-03", "close": 3.72741468, "volume": 94541.0}, {"date": "2009-07-06", "close": 3.600343725, "volume": 49526.0}, {"date": "2009-07-07", "close": 3.47327277, "volume": 154307.0}, {"date": "2009-07-08", "close": 3.346201815, "volume": 233396.0}, {"date": "2009-07-09", "close": 3.21913086, "volume": 298865.0}, {"date": "2009-07-10", "close": 3.21913086, "volume": 72584.0}, {"date": "2009-07-13", "close": 3.176773875, "volume": 218510.0}, {"date": "2009-07-14", "close": 3.346201815, "volume": 129879.0}, {"date": "2009-07-15", "close": 3.346201815, "volume": 133708.0}, {"date": "2009-07-16", "close": 3.515629755, "volume": 172571.0}, {"date": "2009-07-17", "close": 3.515629755, "volume": 270984.0}, {"date": "2009-07-20", "close": 3.430915785, "volume": 85740.0}, {"date": "2009-07-21", "close": 3.515629755, "volume": 83834.0}, {"date": "2009-07-22", "close": 3.47327277, "volume": 36280.0}, {"date": "2009-07-23", "close": 3.430915785, "volume": 88872.0}, {"date": "2009-07-24", "close": 3.64270071, "volume": 238183.0}, {"date": "2009-07-27", "close": 3.64270071, "volume": 69854.0}, {"date": "2009-07-28", "close": 3.600343725, "volume": 46549.0}, {"date": "2009-07-29", "close": 3.515629755, "volume": 61793.0}, {"date": "2009-07-30", "close": 3.430915785, "volume": 66198.0}, {"date": "2009-07-31", "close": 3.430915785, "volume": 50428.0}, {"date": "2009-08-03", "close": 3.55798674, "volume": 94257.0}, {"date": "2009-08-04", "close": 3.515629755, "volume": 89484.0}, {"date": "2009-08-05", "close": 3.47327277, "volume": 46876.0}, {"date": "2009-08-06", "close": 3.47327277, "volume": 71039.0}, {"date": "2009-08-07", "close": 3.515629755, "volume": 52803.0}, {"date": "2009-08-10", "close": 3.47327277, "volume": 50051.0}, {"date": "2009-08-11", "close": 3.47327277, "volume": 52845.0}, {"date": "2009-08-12", "close": 3.55798674, "volume": 73225.0}, {"date": "2009-08-13", "close": 3.64270071, "volume": 165110.0}, {"date": "2009-08-14", "close": 3.72741468, "volume": 207596.0}, {"date": "2009-08-17", "close": 3.64270071, "volume": 93147.0}, {"date": "2009-08-18", "close": 3.600343725, "volume": 392951.0}, {"date": "2009-08-19", "close": 3.64270071, "volume": 45500.0}, {"date": "2009-08-20", "close": 3.64270071, "volume": 39011.0}, {"date": "2009-08-21", "close": 3.55798674, "volume": 34818.0}, {"date": "2009-08-24", "close": 3.64270071, "volume": 44182.0}, {"date": "2009-08-25", "close": 3.685057695, "volume": 62717.0}, {"date": "2009-08-26", "close": 3.600343725, "volume": 57919.0}, {"date": "2009-08-27", "close": 3.600343725, "volume": 126129.0}, {"date": "2009-08-28", "close": 3.64270071, "volume": 19086.0}, {"date": "2009-08-31", "close": 3.854485635, "volume": 288329.0}, {"date": "2009-09-01", "close": 3.89684262, "volume": 160221.0}, {"date": "2009-09-02", "close": 3.72741468, "volume": 69221.0}, {"date": "2009-09-03", "close": 3.769771665, "volume": 50263.0}, {"date": "2009-09-04", "close": 3.89684262, "volume": 76713.0}, {"date": "2009-09-07", "close": 3.769771665, "volume": 85523.0}, {"date": "2009-09-08", "close": 3.769771665, "volume": 168728.0}, {"date": "2009-09-09", "close": 3.81212865, "volume": 59187.0}, {"date": "2009-09-10", "close": 3.769771665, "volume": 49154.0}, {"date": "2009-09-11", "close": 3.600343725, "volume": 146132.0}, {"date": "2009-09-14", "close": 3.515629755, "volume": 236393.0}, {"date": "2009-09-15", "close": 3.55798674, "volume": 64753.0}, {"date": "2009-09-16", "close": 3.685057695, "volume": 137976.0}, {"date": "2009-09-17", "close": 3.72741468, "volume": 96372.0}, {"date": "2009-09-18", "close": 3.769771665, "volume": 121565.0}, {"date": "2009-09-21", "close": 3.854485635, "volume": 125281.0}, {"date": "2009-09-22", "close": 3.769771665, "volume": 46191.0}, {"date": "2009-09-23", "close": 3.89684262, "volume": 134698.0}, {"date": "2009-09-24", "close": 3.89684262, "volume": 89235.0}, {"date": "2009-09-25", "close": 3.939199605, "volume": 125237.0}, {"date": "2009-09-28", "close": 3.89684262, "volume": 71323.0}, {"date": "2009-09-29", "close": 3.81212865, "volume": 56317.0}, {"date": "2009-09-30", "close": 3.72741468, "volume": 71993.0}, {"date": "2009-10-01", "close": 3.769771665, "volume": 25752.0}, {"date": "2009-10-02", "close": 3.64270071, "volume": 78355.0}, {"date": "2009-10-05", "close": 3.515629755, "volume": 116566.0}, {"date": "2009-10-06", "close": 3.600343725, "volume": 105689.0}, {"date": "2009-10-07", "close": 3.685057695, "volume": 81172.0}, {"date": "2009-10-08", "close": 3.81212865, "volume": 72434.0}, {"date": "2009-10-09", "close": 3.685057695, "volume": 44242.0}, {"date": "2009-10-12", "close": 3.685057695, "volume": 45348.0}, {"date": "2009-10-13", "close": 3.685057695, "volume": 57622.0}, {"date": "2009-10-14", "close": 3.685057695, "volume": 18676.0}, {"date": "2009-10-15", "close": 3.72741468, "volume": 65328.0}, {"date": "2009-10-16", "close": 3.72741468, "volume": 60383.0}, {"date": "2009-10-19", "close": 3.685057695, "volume": 23479.0}, {"date": "2009-10-20", "close": 3.81212865, "volume": 177697.0}, {"date": "2009-10-21", "close": 3.939199605, "volume": 211831.0}, {"date": "2009-10-22", "close": 3.939199605, "volume": 51178.0}, {"date": "2009-10-23", "close": 3.89684262, "volume": 92357.0}, {"date": "2009-10-26", "close": 3.81212865, "volume": 36266.0}, {"date": "2009-10-27", "close": 3.854485635, "volume": 63927.0}, {"date": "2009-10-28", "close": 3.939199605, "volume": 163781.0}, {"date": "2009-10-29", "close": 3.89684262, "volume": 106090.0}, {"date": "2009-10-30", "close": 4.108627545, "volume": 337411.0}, {"date": "2009-11-02", "close": 4.06627056, "volume": 77882.0}, {"date": "2009-11-03", "close": 3.939199605, "volume": 77556.0}, {"date": "2009-11-04", "close": 4.06627056, "volume": 67353.0}, {"date": "2009-11-05", "close": 4.108627545, "volume": 166728.0}, {"date": "2009-11-06", "close": 4.023913575, "volume": 64373.0}, {"date": "2009-11-09", "close": 4.108627545, "volume": 68364.0}, {"date": "2009-11-10", "close": 4.15098453, "volume": 110374.0}, {"date": "2009-11-11", "close": 4.193341515, "volume": 109317.0}, {"date": "2009-11-12", "close": 4.48984041, "volume": 444452.0}, {"date": "2009-11-13", "close": 4.48984041, "volume": 174034.0}, {"date": "2009-11-16", "close": 4.362769455, "volume": 169715.0}, {"date": "2009-11-17", "close": 4.278055485, "volume": 49885.0}, {"date": "2009-11-18", "close": 4.362769455, "volume": 26363.0}, {"date": "2009-11-19", "close": 4.32041247, "volume": 17219.0}, {"date": "2009-11-20", "close": 4.2356985, "volume": 38996.0}, {"date": "2009-11-23", "close": 4.15098453, "volume": 52878.0}, {"date": "2009-11-24", "close": 4.15098453, "volume": 108868.0}, {"date": "2009-11-25", "close": 4.15098453, "volume": 407040.0}, {"date": "2009-11-26", "close": 4.2356985, "volume": 100673.0}, {"date": "2009-11-27", "close": 4.2356985, "volume": 204842.0}, {"date": "2009-11-30", "close": 4.2356985, "volume": 49360.0}, {"date": "2009-12-01", "close": 4.15098453, "volume": 55363.0}, {"date": "2009-12-02", "close": 4.193341515, "volume": 66530.0}, {"date": "2009-12-03", "close": 4.2356985, "volume": 28963.0}, {"date": "2009-12-04", "close": 4.2356985, "volume": 30441.0}, {"date": "2009-12-07", "close": 4.193341515, "volume": 23329.0}, {"date": "2009-12-08", "close": 4.40512644, "volume": 150005.0}, {"date": "2009-12-09", "close": 4.362769455, "volume": 113661.0}, {"date": "2009-12-10", "close": 4.023913575, "volume": 156602.0}, {"date": "2009-12-11", "close": 4.108627545, "volume": 49291.0}, {"date": "2009-12-14", "close": 4.06627056, "volume": 18828.0}, {"date": "2009-12-15", "close": 4.108627545, "volume": 36625.0}, {"date": "2009-12-16", "close": 4.06627056, "volume": 42530.0}, {"date": "2009-12-17", "close": 4.193341515, "volume": 52611.0}, {"date": "2009-12-18", "close": 4.15098453, "volume": 336810.0}, {"date": "2009-12-21", "close": 4.32041247, "volume": 93934.0}, {"date": "2009-12-22", "close": 4.2356985, "volume": 33211.0}, {"date": "2009-12-23", "close": 4.15098453, "volume": 24825.0}, {"date": "2009-12-24", "close": 4.15098453, "volume": 15060.0}, {"date": "2009-12-29", "close": 4.278055485, "volume": 45017.0}, {"date": "2009-12-30", "close": 4.362769455, "volume": 28251.0}, {"date": "2009-12-31", "close": 4.32041247, "volume": 16834.0}, {"date": "2010-01-04", "close": 4.32041247, "volume": 21511.0}, {"date": "2010-01-05", "close": 4.447483425, "volume": 130436.0}, {"date": "2010-01-06", "close": 4.532197395, "volume": 130961.0}, {"date": "2010-01-07", "close": 4.532197395, "volume": 168606.0}, {"date": "2010-01-08", "close": 4.57455438, "volume": 38173.0}, {"date": "2010-01-11", "close": 4.532197395, "volume": 65155.0}, {"date": "2010-01-12", "close": 4.447483425, "volume": 66412.0}, {"date": "2010-01-13", "close": 4.32041247, "volume": 43010.0}, {"date": "2010-01-14", "close": 4.447483425, "volume": 41747.0}, {"date": "2010-01-15", "close": 4.40512644, "volume": 29080.0}, {"date": "2010-01-18", "close": 4.32041247, "volume": 46870.0}, {"date": "2010-01-19", "close": 4.40512644, "volume": 37893.0}, {"date": "2010-01-20", "close": 4.32041247, "volume": 31689.0}, {"date": "2010-01-21", "close": 4.2356985, "volume": 139354.0}, {"date": "2010-01-22", "close": 4.15098453, "volume": 69102.0}, {"date": "2010-01-25", "close": 4.193341515, "volume": 122830.0}, {"date": "2010-01-27", "close": 4.108627545, "volume": 78427.0}, {"date": "2010-01-28", "close": 4.15098453, "volume": 84519.0}, {"date": "2010-01-29", "close": 4.023913575, "volume": 102704.0}, {"date": "2010-02-01", "close": 3.89684262, "volume": 290533.0}, {"date": "2010-02-02", "close": 4.06627056, "volume": 162720.0}, {"date": "2010-02-03", "close": 3.939199605, "volume": 90787.0}, {"date": "2010-02-04", "close": 3.939199605, "volume": 24655.0}, {"date": "2010-02-05", "close": 3.81212865, "volume": 139636.0}, {"date": "2010-02-08", "close": 3.81212865, "volume": 36041.0}, {"date": "2010-02-09", "close": 3.854485635, "volume": 38700.0}, {"date": "2010-02-10", "close": 3.81212865, "volume": 116010.0}, {"date": "2010-02-11", "close": 3.98155659, "volume": 137473.0}, {"date": "2010-02-12", "close": 3.98155659, "volume": 41245.0}, {"date": "2010-02-15", "close": 4.06627056, "volume": 15543.0}, {"date": "2010-02-16", "close": 4.023913575, "volume": 27365.0}, {"date": "2010-02-17", "close": 4.06627056, "volume": 42734.0}, {"date": "2010-02-18", "close": 4.15098453, "volume": 74335.0}, {"date": "2010-02-19", "close": 4.15098453, "volume": 45055.0}, {"date": "2010-02-22", "close": 4.2356985, "volume": 60854.0}, {"date": "2010-02-23", "close": 4.32041247, "volume": 99606.0}, {"date": "2010-02-24", "close": 4.278055485, "volume": 13929.0}, {"date": "2010-02-25", "close": 4.2356985, "volume": 59846.0}, {"date": "2010-02-26", "close": 4.108627545, "volume": 48080.0}, {"date": "2010-03-01", "close": 3.98155659, "volume": 20654.0}, {"date": "2010-03-02", "close": 3.98155659, "volume": 19324.0}, {"date": "2010-03-03", "close": 3.98155659, "volume": 12128.0}, {"date": "2010-03-04", "close": 4.108627545, "volume": 35924.0}, {"date": "2010-03-05", "close": 4.108627545, "volume": 46503.0}, {"date": "2010-03-08", "close": 4.278055485, "volume": 136677.0}, {"date": "2010-03-09", "close": 4.32041247, "volume": 73521.0}, {"date": "2010-03-10", "close": 4.32041247, "volume": 31408.0}, {"date": "2010-03-11", "close": 4.193341515, "volume": 80086.0}, {"date": "2010-03-12", "close": 4.2356985, "volume": 48389.0}, {"date": "2010-03-15", "close": 4.15098453, "volume": 92154.0}, {"date": "2010-03-16", "close": 4.193341515, "volume": 15622.0}, {"date": "2010-03-17", "close": 4.193341515, "volume": 33059.0}, {"date": "2010-03-18", "close": 4.32041247, "volume": 53660.0}, {"date": "2010-03-19", "close": 4.2356985, "volume": 45200.0}, {"date": "2010-03-22", "close": 4.32041247, "volume": 57043.0}, {"date": "2010-03-23", "close": 4.2356985, "volume": 78444.0}, {"date": "2010-03-24", "close": 4.2356985, "volume": 113425.0}, {"date": "2010-03-25", "close": 4.32041247, "volume": 43823.0}, {"date": "2010-03-26", "close": 4.616911365, "volume": 303283.0}, {"date": "2010-03-29", "close": 4.74398232, "volume": 319128.0}, {"date": "2010-03-30", "close": 4.74398232, "volume": 134050.0}, {"date": "2010-03-31", "close": 4.701625335, "volume": 113996.0}, {"date": "2010-04-01", "close": 4.532197395, "volume": 42367.0}, {"date": "2010-04-06", "close": 4.74398232, "volume": 143864.0}, {"date": "2010-04-07", "close": 4.74398232, "volume": 54918.0}, {"date": "2010-04-08", "close": 4.74398232, "volume": 88182.0}, {"date": "2010-04-09", "close": 4.82869629, "volume": 84912.0}, {"date": "2010-04-12", "close": 4.74398232, "volume": 91540.0}, {"date": "2010-04-13", "close": 4.65926835, "volume": 31832.0}, {"date": "2010-04-14", "close": 4.786339305, "volume": 75245.0}, {"date": "2010-04-15", "close": 4.82869629, "volume": 47403.0}, {"date": "2010-04-16", "close": 4.701625335, "volume": 28694.0}, {"date": "2010-04-19", "close": 4.74398232, "volume": 70964.0}, {"date": "2010-04-20", "close": 4.74398232, "volume": 71240.0}, {"date": "2010-04-21", "close": 4.65926835, "volume": 61841.0}, {"date": "2010-04-22", "close": 4.74398232, "volume": 156260.0}, {"date": "2010-04-23", "close": 4.65926835, "volume": 46911.0}, {"date": "2010-04-27", "close": 4.786339305, "volume": 143014.0}, {"date": "2010-04-28", "close": 4.65926835, "volume": 146231.0}, {"date": "2010-04-29", "close": 4.40512644, "volume": 75035.0}, {"date": "2010-04-30", "close": 4.447483425, "volume": 90479.0}, {"date": "2010-05-03", "close": 4.362769455, "volume": 97028.0}, {"date": "2010-05-04", "close": 4.2356985, "volume": 60765.0}, {"date": "2010-05-05", "close": 3.98155659, "volume": 243791.0}, {"date": "2010-05-06", "close": 4.108627545, "volume": 100109.0}, {"date": "2010-05-07", "close": 3.98155659, "volume": 171172.0}, {"date": "2010-05-10", "close": 4.108627545, "volume": 48731.0}, {"date": "2010-05-11", "close": 4.023913575, "volume": 69857.0}, {"date": "2010-05-12", "close": 4.023913575, "volume": 44139.0}, {"date": "2010-05-13", "close": 4.32041247, "volume": 111285.0}, {"date": "2010-05-14", "close": 4.278055485, "volume": 64111.0}, {"date": "2010-05-17", "close": 4.023913575, "volume": 43603.0}, {"date": "2010-05-18", "close": 4.108627545, "volume": 25710.0}, {"date": "2010-05-19", "close": 3.854485635, "volume": 97268.0}, {"date": "2010-05-20", "close": 3.854485635, "volume": 64290.0}, {"date": "2010-05-21", "close": 3.81212865, "volume": 113602.0}, {"date": "2010-05-24", "close": 4.06627056, "volume": 32210.0}, {"date": "2010-05-25", "close": 3.89684262, "volume": 64230.0}, {"date": "2010-05-26", "close": 3.769771665, "volume": 29261.0}, {"date": "2010-05-27", "close": 3.854485635, "volume": 25245.0}, {"date": "2010-05-28", "close": 3.939199605, "volume": 38395.0}, {"date": "2010-05-31", "close": 3.89684262, "volume": 20442.0}, {"date": "2010-06-01", "close": 3.89684262, "volume": 20160.0}, {"date": "2010-06-02", "close": 3.72741468, "volume": 11120.0}, {"date": "2010-06-03", "close": 3.769771665, "volume": 32302.0}, {"date": "2010-06-04", "close": 3.89684262, "volume": 59223.0}, {"date": "2010-06-07", "close": 3.81212865, "volume": 57541.0}, {"date": "2010-06-08", "close": 3.854485635, "volume": 44882.0}, {"date": "2010-06-09", "close": 3.72741468, "volume": 74983.0}, {"date": "2010-06-10", "close": 3.64270071, "volume": 45861.0}, {"date": "2010-06-11", "close": 3.430915785, "volume": 265243.0}, {"date": "2010-06-15", "close": 3.430915785, "volume": 134453.0}, {"date": "2010-06-16", "close": 3.47327277, "volume": 116138.0}, {"date": "2010-06-17", "close": 3.47327277, "volume": 37868.0}, {"date": "2010-06-18", "close": 3.47327277, "volume": 58947.0}, {"date": "2010-06-21", "close": 3.47327277, "volume": 49260.0}, {"date": "2010-06-22", "close": 3.3885588, "volume": 33924.0}, {"date": "2010-06-23", "close": 3.261487845, "volume": 28196.0}, {"date": "2010-06-24", "close": 3.176773875, "volume": 41042.0}, {"date": "2010-06-25", "close": 3.346201815, "volume": 63323.0}, {"date": "2010-06-28", "close": 3.21913086, "volume": 81653.0}, {"date": "2010-06-29", "close": 3.261487845, "volume": 22539.0}, {"date": "2010-06-30", "close": 3.13441689, "volume": 35823.0}, {"date": "2010-07-01", "close": 3.092059905, "volume": 28876.0}, {"date": "2010-07-02", "close": 3.092059905, "volume": 141959.0}, {"date": "2010-07-05", "close": 3.21913086, "volume": 5489.0}, {"date": "2010-07-06", "close": 3.261487845, "volume": 53348.0}, {"date": "2010-07-07", "close": 3.21913086, "volume": 11070.0}, {"date": "2010-07-08", "close": 3.13441689, "volume": 36126.0}, {"date": "2010-07-09", "close": 3.13441689, "volume": 75917.0}, {"date": "2010-07-12", "close": 3.092059905, "volume": 12084.0}, {"date": "2010-07-13", "close": 3.13441689, "volume": 41492.0}, {"date": "2010-07-14", "close": 3.092059905, "volume": 80934.0}, {"date": "2010-07-15", "close": 3.04970292, "volume": 39467.0}, {"date": "2010-07-16", "close": 3.13441689, "volume": 52251.0}, {"date": "2010-07-19", "close": 3.13441689, "volume": 157662.0}, {"date": "2010-07-20", "close": 3.13441689, "volume": 26163.0}, {"date": "2010-07-21", "close": 3.13441689, "volume": 125053.0}, {"date": "2010-07-22", "close": 3.30384483, "volume": 188230.0}, {"date": "2010-07-23", "close": 3.30384483, "volume": 83743.0}, {"date": "2010-07-26", "close": 3.30384483, "volume": 72649.0}, {"date": "2010-07-27", "close": 3.30384483, "volume": 92907.0}, {"date": "2010-07-28", "close": 3.3885588, "volume": 39463.0}, {"date": "2010-07-29", "close": 3.346201815, "volume": 22428.0}, {"date": "2010-07-30", "close": 3.430915785, "volume": 31175.0}, {"date": "2010-08-02", "close": 3.430915785, "volume": 110097.0}, {"date": "2010-08-03", "close": 3.47327277, "volume": 84956.0}, {"date": "2010-08-04", "close": 3.47327277, "volume": 35327.0}, {"date": "2010-08-05", "close": 3.47327277, "volume": 23164.0}, {"date": "2010-08-06", "close": 3.600343725, "volume": 89792.0}, {"date": "2010-08-09", "close": 3.769771665, "volume": 87365.0}, {"date": "2010-08-10", "close": 3.685057695, "volume": 87205.0}, {"date": "2010-08-11", "close": 3.64270071, "volume": 68333.0}, {"date": "2010-08-12", "close": 3.64270071, "volume": 39933.0}, {"date": "2010-08-13", "close": 3.64270071, "volume": 40898.0}, {"date": "2010-08-16", "close": 3.685057695, "volume": 102796.0}, {"date": "2010-08-17", "close": 3.685057695, "volume": 233963.0}, {"date": "2010-08-18", "close": 3.685057695, "volume": 35324.0}, {"date": "2010-08-19", "close": 3.72741468, "volume": 83054.0}, {"date": "2010-08-20", "close": 3.346201815, "volume": 187407.0}, {"date": "2010-08-23", "close": 3.346201815, "volume": 78953.0}, {"date": "2010-08-24", "close": 3.3885588, "volume": 38877.0}, {"date": "2010-08-25", "close": 3.346201815, "volume": 25905.0}, {"date": "2010-08-26", "close": 3.176773875, "volume": 133340.0}, {"date": "2010-08-27", "close": 3.13441689, "volume": 41279.0}, {"date": "2010-08-30", "close": 3.21913086, "volume": 32364.0}, {"date": "2010-08-31", "close": 3.261487845, "volume": 5961.0}, {"date": "2010-09-01", "close": 3.346201815, "volume": 48872.0}, {"date": "2010-09-02", "close": 3.30384483, "volume": 50440.0}, {"date": "2010-09-03", "close": 3.261487845, "volume": 78753.0}, {"date": "2010-09-06", "close": 3.30384483, "volume": 81159.0}, {"date": "2010-09-07", "close": 3.261487845, "volume": 61958.0}, {"date": "2010-09-08", "close": 3.176773875, "volume": 63028.0}, {"date": "2010-09-09", "close": 3.21913086, "volume": 21559.0}, {"date": "2010-09-10", "close": 3.30384483, "volume": 81471.0}, {"date": "2010-09-13", "close": 3.30384483, "volume": 86461.0}, {"date": "2010-09-14", "close": 3.3885588, "volume": 140564.0}, {"date": "2010-09-15", "close": 3.346201815, "volume": 162657.0}, {"date": "2010-09-16", "close": 3.3885588, "volume": 231438.0}, {"date": "2010-09-17", "close": 3.515629755, "volume": 391336.0}, {"date": "2010-09-20", "close": 3.685057695, "volume": 186693.0}, {"date": "2010-09-21", "close": 3.81212865, "volume": 215142.0}, {"date": "2010-09-22", "close": 3.685057695, "volume": 74955.0}, {"date": "2010-09-23", "close": 3.769771665, "volume": 59824.0}, {"date": "2010-09-24", "close": 3.769771665, "volume": 29849.0}, {"date": "2010-09-27", "close": 3.769771665, "volume": 33508.0}, {"date": "2010-09-28", "close": 3.72741468, "volume": 48925.0}, {"date": "2010-09-29", "close": 3.854485635, "volume": 69892.0}, {"date": "2010-09-30", "close": 3.939199605, "volume": 107091.0}, {"date": "2010-10-01", "close": 3.939199605, "volume": 54098.0}, {"date": "2010-10-04", "close": 3.89684262, "volume": 7627.0}, {"date": "2010-10-05", "close": 3.854485635, "volume": 43767.0}, {"date": "2010-10-06", "close": 3.854485635, "volume": 58009.0}, {"date": "2010-10-07", "close": 3.939199605, "volume": 18252.0}, {"date": "2010-10-08", "close": 3.939199605, "volume": 13052.0}, {"date": "2010-10-11", "close": 3.769771665, "volume": 18783.0}, {"date": "2010-10-12", "close": 3.81212865, "volume": 34341.0}, {"date": "2010-10-13", "close": 3.854485635, "volume": 18462.0}, {"date": "2010-10-14", "close": 3.854485635, "volume": 39212.0}, {"date": "2010-10-15", "close": 3.854485635, "volume": 16190.0}, {"date": "2010-10-18", "close": 3.81212865, "volume": 24215.0}, {"date": "2010-10-19", "close": 3.81212865, "volume": 50677.0}, {"date": "2010-10-20", "close": 3.854485635, "volume": 26135.0}, {"date": "2010-10-21", "close": 3.81212865, "volume": 23971.0}, {"date": "2010-10-22", "close": 3.769771665, "volume": 45969.0}, {"date": "2010-10-25", "close": 3.769771665, "volume": 40329.0}, {"date": "2010-10-26", "close": 3.769771665, "volume": 35958.0}, {"date": "2010-10-27", "close": 3.685057695, "volume": 63942.0}, {"date": "2010-10-28", "close": 3.769771665, "volume": 15220.0}, {"date": "2010-10-29", "close": 3.81212865, "volume": 267923.0}, {"date": "2010-11-01", "close": 3.769771665, "volume": 17102.0}, {"date": "2010-11-02", "close": 3.72741468, "volume": 20828.0}, {"date": "2010-11-03", "close": 3.64270071, "volume": 52979.0}, {"date": "2010-11-04", "close": 3.64270071, "volume": 36541.0}, {"date": "2010-11-05", "close": 3.72741468, "volume": 39999.0}, {"date": "2010-11-08", "close": 3.685057695, "volume": 51600.0}, {"date": "2010-11-09", "close": 3.64270071, "volume": 34873.0}, {"date": "2010-11-10", "close": 3.600343725, "volume": 33567.0}, {"date": "2010-11-11", "close": 3.64270071, "volume": 39175.0}, {"date": "2010-11-12", "close": 3.64270071, "volume": 36562.0}, {"date": "2010-11-15", "close": 3.685057695, "volume": 41814.0}, {"date": "2010-11-16", "close": 3.64270071, "volume": 77238.0}, {"date": "2010-11-17", "close": 3.600343725, "volume": 19070.0}, {"date": "2010-11-18", "close": 3.47327277, "volume": 50424.0}, {"date": "2010-11-19", "close": 3.600343725, "volume": 24882.0}, {"date": "2010-11-22", "close": 3.600343725, "volume": 30979.0}, {"date": "2010-11-23", "close": 3.64270071, "volume": 11055.0}, {"date": "2010-11-24", "close": 3.47327277, "volume": 42941.0}, {"date": "2010-11-25", "close": 3.47327277, "volume": 11663.0}, {"date": "2010-11-26", "close": 3.600343725, "volume": 21793.0}, {"date": "2010-11-29", "close": 3.515629755, "volume": 47981.0}, {"date": "2010-11-30", "close": 3.47327277, "volume": 40800.0}, {"date": "2010-12-01", "close": 3.515629755, "volume": 56949.0}, {"date": "2010-12-02", "close": 3.55798674, "volume": 21658.0}, {"date": "2010-12-03", "close": 3.600343725, "volume": 27715.0}, {"date": "2010-12-06", "close": 3.515629755, "volume": 30261.0}, {"date": "2010-12-07", "close": 3.64270071, "volume": 5317.0}, {"date": "2010-12-08", "close": 3.55798674, "volume": 35875.0}, {"date": "2010-12-09", "close": 3.515629755, "volume": 48924.0}, {"date": "2010-12-10", "close": 3.515629755, "volume": 115904.0}, {"date": "2010-12-13", "close": 3.55798674, "volume": 91910.0}, {"date": "2010-12-14", "close": 3.515629755, "volume": 46436.0}, {"date": "2010-12-15", "close": 3.515629755, "volume": 39844.0}, {"date": "2010-12-16", "close": 3.515629755, "volume": 24845.0}, {"date": "2010-12-17", "close": 3.55798674, "volume": 29922.0}, {"date": "2010-12-20", "close": 3.55798674, "volume": 44864.0}, {"date": "2010-12-21", "close": 3.55798674, "volume": 56642.0}, {"date": "2010-12-22", "close": 3.55798674, "volume": 324410.0}, {"date": "2010-12-23", "close": 3.600343725, "volume": 48491.0}, {"date": "2010-12-24", "close": 3.81212865, "volume": 104518.0}, {"date": "2010-12-29", "close": 3.81212865, "volume": 40162.0}, {"date": "2010-12-30", "close": 3.81212865, "volume": 8588.0}, {"date": "2010-12-31", "close": 3.854485635, "volume": 9796.0}, {"date": "2011-01-04", "close": 3.854485635, "volume": 90448.0}, {"date": "2011-01-05", "close": 3.854485635, "volume": 67661.0}, {"date": "2011-01-06", "close": 3.89684262, "volume": 57183.0}, {"date": "2011-01-07", "close": 3.769771665, "volume": 66281.0}, {"date": "2011-01-10", "close": 3.81212865, "volume": 57208.0}, {"date": "2011-01-11", "close": 3.854485635, "volume": 78846.0}, {"date": "2011-01-12", "close": 3.769771665, "volume": 31263.0}, {"date": "2011-01-13", "close": 3.769771665, "volume": 40517.0}, {"date": "2011-01-14", "close": 3.64270071, "volume": 49046.0}, {"date": "2011-01-17", "close": 3.3885588, "volume": 407803.0}, {"date": "2011-01-18", "close": 3.261487845, "volume": 277361.0}, {"date": "2011-01-19", "close": 3.346201815, "volume": 397364.0}, {"date": "2011-01-20", "close": 3.3885588, "volume": 206048.0}, {"date": "2011-01-21", "close": 3.430915785, "volume": 38269.0}, {"date": "2011-01-24", "close": 3.430915785, "volume": 94759.0}, {"date": "2011-01-25", "close": 3.346201815, "volume": 129445.0}, {"date": "2011-01-27", "close": 3.346201815, "volume": 70935.0}, {"date": "2011-01-28", "close": 3.3885588, "volume": 36423.0}, {"date": "2011-01-31", "close": 3.30384483, "volume": 30763.0}, {"date": "2011-02-01", "close": 3.30384483, "volume": 33848.0}, {"date": "2011-02-02", "close": 3.30384483, "volume": 125029.0}, {"date": "2011-02-03", "close": 3.3885588, "volume": 68630.0}, {"date": "2011-02-04", "close": 3.3885588, "volume": 31936.0}, {"date": "2011-02-07", "close": 3.3885588, "volume": 45654.0}, {"date": "2011-02-08", "close": 3.3885588, "volume": 98130.0}, {"date": "2011-02-09", "close": 3.346201815, "volume": 144334.0}, {"date": "2011-02-10", "close": 3.261487845, "volume": 55151.0}, {"date": "2011-02-11", "close": 3.261487845, "volume": 33206.0}, {"date": "2011-02-14", "close": 3.261487845, "volume": 49266.0}, {"date": "2011-02-15", "close": 3.3885588, "volume": 46859.0}, {"date": "2011-02-16", "close": 3.430915785, "volume": 173567.0}, {"date": "2011-02-17", "close": 3.30384483, "volume": 212613.0}, {"date": "2011-02-18", "close": 3.346201815, "volume": 147298.0}, {"date": "2011-02-21", "close": 3.3885588, "volume": 91268.0}, {"date": "2011-02-22", "close": 3.30384483, "volume": 34509.0}, {"date": "2011-02-23", "close": 3.261487845, "volume": 56108.0}, {"date": "2011-02-24", "close": 3.30384483, "volume": 59182.0}, {"date": "2011-02-25", "close": 3.21913086, "volume": 60648.0}, {"date": "2011-02-28", "close": 3.261487845, "volume": 49698.0}, {"date": "2011-03-01", "close": 3.346201815, "volume": 268342.0}, {"date": "2011-03-02", "close": 3.47327277, "volume": 403595.0}, {"date": "2011-03-03", "close": 3.55798674, "volume": 212579.0}, {"date": "2011-03-04", "close": 3.47327277, "volume": 76932.0}, {"date": "2011-03-07", "close": 3.30384483, "volume": 327116.0}, {"date": "2011-03-08", "close": 3.346201815, "volume": 105320.0}, {"date": "2011-03-09", "close": 3.430915785, "volume": 148581.0}, {"date": "2011-03-10", "close": 3.3885588, "volume": 183627.0}, {"date": "2011-03-11", "close": 3.3885588, "volume": 102624.0}, {"date": "2011-03-14", "close": 3.346201815, "volume": 132090.0}, {"date": "2011-03-15", "close": 3.21913086, "volume": 308859.0}, {"date": "2011-03-16", "close": 3.261487845, "volume": 105234.0}, {"date": "2011-03-17", "close": 3.30384483, "volume": 166452.0}, {"date": "2011-03-18", "close": 3.21913086, "volume": 750239.0}, {"date": "2011-03-21", "close": 3.21913086, "volume": 129388.0}, {"date": "2011-03-22", "close": 3.30384483, "volume": 54425.0}, {"date": "2011-03-23", "close": 3.21913086, "volume": 96904.0}, {"date": "2011-03-24", "close": 3.21913086, "volume": 71047.0}, {"date": "2011-03-25", "close": 3.21913086, "volume": 113217.0}, {"date": "2011-03-28", "close": 3.261487845, "volume": 108279.0}, {"date": "2011-03-29", "close": 3.261487845, "volume": 194470.0}, {"date": "2011-03-30", "close": 3.430915785, "volume": 173341.0}, {"date": "2011-03-31", "close": 3.47327277, "volume": 122956.0}, {"date": "2011-04-01", "close": 3.515629755, "volume": 398095.0}, {"date": "2011-04-04", "close": 3.47327277, "volume": 59303.0}, {"date": "2011-04-05", "close": 3.47327277, "volume": 126431.0}, {"date": "2011-04-06", "close": 3.47327277, "volume": 87389.0}, {"date": "2011-04-07", "close": 3.430915785, "volume": 86898.0}, {"date": "2011-04-08", "close": 3.47327277, "volume": 246467.0}, {"date": "2011-04-11", "close": 3.600343725, "volume": 119232.0}, {"date": "2011-04-12", "close": 3.515629755, "volume": 87671.0}, {"date": "2011-04-13", "close": 3.55798674, "volume": 96505.0}, {"date": "2011-04-14", "close": 3.64270071, "volume": 137383.0}, {"date": "2011-04-15", "close": 3.600343725, "volume": 90534.0}, {"date": "2011-04-18", "close": 3.600343725, "volume": 72397.0}, {"date": "2011-04-19", "close": 3.600343725, "volume": 67853.0}, {"date": "2011-04-20", "close": 3.600343725, "volume": 29663.0}, {"date": "2011-04-21", "close": 3.55798674, "volume": 72164.0}, {"date": "2011-04-27", "close": 3.600343725, "volume": 42845.0}, {"date": "2011-04-28", "close": 3.515629755, "volume": 152778.0}, {"date": "2011-04-29", "close": 3.346201815, "volume": 151131.0}, {"date": "2011-05-02", "close": 3.346201815, "volume": 44800.0}, {"date": "2011-05-03", "close": 3.430915785, "volume": 132326.0}, {"date": "2011-05-04", "close": 3.346201815, "volume": 35906.0}, {"date": "2011-05-05", "close": 3.30384483, "volume": 37729.0}, {"date": "2011-05-06", "close": 3.261487845, "volume": 29528.0}, {"date": "2011-05-09", "close": 3.346201815, "volume": 45255.0}, {"date": "2011-05-10", "close": 3.30384483, "volume": 23401.0}, {"date": "2011-05-11", "close": 3.261487845, "volume": 44481.0}, {"date": "2011-05-12", "close": 3.30384483, "volume": 41704.0}, {"date": "2011-05-13", "close": 3.30384483, "volume": 40563.0}, {"date": "2011-05-16", "close": 3.261487845, "volume": 48384.0}, {"date": "2011-05-17", "close": 3.261487845, "volume": 25716.0}, {"date": "2011-05-18", "close": 3.261487845, "volume": 15995.0}, {"date": "2011-05-19", "close": 3.30384483, "volume": 64031.0}, {"date": "2011-05-20", "close": 3.261487845, "volume": 87361.0}, {"date": "2011-05-23", "close": 3.261487845, "volume": 44541.0}, {"date": "2011-05-24", "close": 3.261487845, "volume": 19636.0}, {"date": "2011-05-25", "close": 3.21913086, "volume": 5410.0}, {"date": "2011-05-26", "close": 3.261487845, "volume": 21527.0}, {"date": "2011-05-27", "close": 3.261487845, "volume": 43196.0}, {"date": "2011-05-30", "close": 3.346201815, "volume": 16113.0}, {"date": "2011-05-31", "close": 3.346201815, "volume": 62068.0}, {"date": "2011-06-01", "close": 3.346201815, "volume": 11659.0}, {"date": "2011-06-02", "close": 3.30384483, "volume": 60132.0}, {"date": "2011-06-03", "close": 3.21913086, "volume": 9987.0}, {"date": "2011-06-06", "close": 3.176773875, "volume": 32077.0}, {"date": "2011-06-07", "close": 3.176773875, "volume": 34550.0}, {"date": "2011-06-08", "close": 3.092059905, "volume": 26683.0}, {"date": "2011-06-09", "close": 3.007345935, "volume": 112588.0}, {"date": "2011-06-10", "close": 2.96498895, "volume": 148280.0}, {"date": "2011-06-14", "close": 2.88027498, "volume": 146055.0}, {"date": "2011-06-15", "close": 2.88027498, "volume": 86170.0}, {"date": "2011-06-16", "close": 2.79556101, "volume": 78633.0}, {"date": "2011-06-17", "close": 2.88027498, "volume": 210488.0}, {"date": "2011-06-20", "close": 2.79556101, "volume": 93876.0}, {"date": "2011-06-21", "close": 2.922631965, "volume": 64628.0}, {"date": "2011-06-22", "close": 2.88027498, "volume": 170088.0}, {"date": "2011-06-23", "close": 2.837917995, "volume": 95642.0}, {"date": "2011-06-24", "close": 2.88027498, "volume": 36446.0}, {"date": "2011-06-27", "close": 2.837917995, "volume": 37259.0}, {"date": "2011-06-28", "close": 2.837917995, "volume": 262266.0}, {"date": "2011-06-29", "close": 2.922631965, "volume": 47405.0}, {"date": "2011-06-30", "close": 3.04970292, "volume": 174055.0}, {"date": "2011-07-01", "close": 3.13441689, "volume": 22217.0}, {"date": "2011-07-04", "close": 3.176773875, "volume": 64397.0}, {"date": "2011-07-05", "close": 3.176773875, "volume": 39103.0}, {"date": "2011-07-06", "close": 3.261487845, "volume": 17866.0}, {"date": "2011-07-07", "close": 3.176773875, "volume": 48543.0}, {"date": "2011-07-08", "close": 3.30384483, "volume": 15857.0}, {"date": "2011-07-11", "close": 3.261487845, "volume": 19218.0}, {"date": "2011-07-12", "close": 3.21913086, "volume": 76348.0}, {"date": "2011-07-13", "close": 3.21913086, "volume": 8335.0}, {"date": "2011-07-14", "close": 3.30384483, "volume": 102432.0}, {"date": "2011-07-15", "close": 3.346201815, "volume": 78101.0}, {"date": "2011-07-18", "close": 3.30384483, "volume": 91963.0}, {"date": "2011-07-19", "close": 3.3885588, "volume": 89212.0}, {"date": "2011-07-20", "close": 3.3885588, "volume": 42614.0}, {"date": "2011-07-21", "close": 3.430915785, "volume": 107918.0}, {"date": "2011-07-22", "close": 3.430915785, "volume": 23487.0}, {"date": "2011-07-25", "close": 3.430915785, "volume": 42008.0}, {"date": "2011-07-26", "close": 3.430915785, "volume": 26411.0}, {"date": "2011-07-27", "close": 3.346201815, "volume": 30384.0}, {"date": "2011-07-28", "close": 3.261487845, "volume": 39135.0}, {"date": "2011-07-29", "close": 3.430915785, "volume": 564340.0}, {"date": "2011-08-01", "close": 3.515629755, "volume": 325728.0}, {"date": "2011-08-02", "close": 3.515629755, "volume": 59835.0}, {"date": "2011-08-03", "close": 3.346201815, "volume": 80652.0}, {"date": "2011-08-04", "close": 3.3885588, "volume": 47296.0}, {"date": "2011-08-05", "close": 3.092059905, "volume": 116149.0}, {"date": "2011-08-08", "close": 3.13441689, "volume": 162316.0}, {"date": "2011-08-09", "close": 3.13441689, "volume": 122023.0}, {"date": "2011-08-10", "close": 3.21913086, "volume": 9114.0}, {"date": "2011-08-11", "close": 3.515629755, "volume": 435673.0}, {"date": "2011-08-12", "close": 3.55798674, "volume": 624878.0}, {"date": "2011-08-15", "close": 3.685057695, "volume": 169538.0}, {"date": "2011-08-16", "close": 3.64270071, "volume": 171785.0}, {"date": "2011-08-17", "close": 3.685057695, "volume": 53013.0}, {"date": "2011-08-18", "close": 3.600343725, "volume": 130058.0}, {"date": "2011-08-19", "close": 3.685057695, "volume": 294328.0}, {"date": "2011-08-22", "close": 3.64270071, "volume": 124254.0}, {"date": "2011-08-23", "close": 3.47327277, "volume": 31570.0}, {"date": "2011-08-24", "close": 3.430915785, "volume": 76585.0}, {"date": "2011-08-25", "close": 3.346201815, "volume": 73180.0}, {"date": "2011-08-26", "close": 3.346201815, "volume": 149874.0}, {"date": "2011-08-29", "close": 3.47327277, "volume": 78874.0}, {"date": "2011-08-30", "close": 3.47327277, "volume": 68932.0}, {"date": "2011-08-31", "close": 3.47327277, "volume": 62335.0}, {"date": "2011-09-01", "close": 3.47327277, "volume": 67755.0}, {"date": "2011-09-02", "close": 3.47327277, "volume": 110980.0}, {"date": "2011-09-05", "close": 3.430915785, "volume": 91462.0}, {"date": "2011-09-06", "close": 3.346201815, "volume": 61397.0}, {"date": "2011-09-07", "close": 3.430915785, "volume": 97348.0}, {"date": "2011-09-08", "close": 3.430915785, "volume": 193075.0}, {"date": "2011-09-09", "close": 3.47327277, "volume": 161918.0}, {"date": "2011-09-12", "close": 3.430915785, "volume": 196693.0}, {"date": "2011-09-13", "close": 3.55798674, "volume": 87592.0}, {"date": "2011-09-14", "close": 3.515629755, "volume": 275773.0}, {"date": "2011-09-15", "close": 3.47327277, "volume": 26521.0}, {"date": "2011-09-16", "close": 3.47327277, "volume": 189949.0}, {"date": "2011-09-19", "close": 3.47327277, "volume": 105926.0}, {"date": "2011-09-20", "close": 3.515629755, "volume": 34789.0}, {"date": "2011-09-21", "close": 3.55798674, "volume": 38873.0}, {"date": "2011-09-22", "close": 3.600343725, "volume": 124773.0}, {"date": "2011-09-23", "close": 3.55798674, "volume": 315093.0}, {"date": "2011-09-26", "close": 3.515629755, "volume": 319344.0}, {"date": "2011-09-27", "close": 3.346201815, "volume": 168207.0}, {"date": "2011-09-28", "close": 3.430915785, "volume": 153144.0}, {"date": "2011-09-29", "close": 3.515629755, "volume": 95440.0}, {"date": "2011-09-30", "close": 3.55798674, "volume": 44072.0}, {"date": "2011-10-03", "close": 3.47327277, "volume": 24080.0}, {"date": "2011-10-04", "close": 3.47327277, "volume": 170215.0}, {"date": "2011-10-05", "close": 3.55798674, "volume": 108194.0}, {"date": "2011-10-06", "close": 3.47327277, "volume": 56577.0}, {"date": "2011-10-07", "close": 3.600343725, "volume": 227620.0}, {"date": "2011-10-10", "close": 3.600343725, "volume": 65193.0}, {"date": "2011-10-11", "close": 3.600343725, "volume": 99630.0}, {"date": "2011-10-12", "close": 3.64270071, "volume": 143133.0}, {"date": "2011-10-13", "close": 3.64270071, "volume": 66154.0}, {"date": "2011-10-14", "close": 3.685057695, "volume": 19920.0}, {"date": "2011-10-17", "close": 3.64270071, "volume": 29075.0}, {"date": "2011-10-18", "close": 3.515629755, "volume": 77939.0}, {"date": "2011-10-19", "close": 3.430915785, "volume": 49204.0}, {"date": "2011-10-20", "close": 3.430915785, "volume": 21381.0}, {"date": "2011-10-21", "close": 3.430915785, "volume": 4521.0}, {"date": "2011-10-24", "close": 3.3885588, "volume": 45214.0}, {"date": "2011-10-25", "close": 3.3885588, "volume": 77331.0}, {"date": "2011-10-26", "close": 3.30384483, "volume": 37354.0}, {"date": "2011-10-27", "close": 3.346201815, "volume": 33947.0}, {"date": "2011-10-28", "close": 3.30384483, "volume": 55934.0}, {"date": "2011-10-31", "close": 3.261487845, "volume": 115757.0}, {"date": "2011-11-01", "close": 3.21913086, "volume": 15644.0}, {"date": "2011-11-02", "close": 3.092059905, "volume": 153348.0}, {"date": "2011-11-03", "close": 3.13441689, "volume": 60541.0}, {"date": "2011-11-04", "close": 3.13441689, "volume": 75963.0}, {"date": "2011-11-07", "close": 3.21913086, "volume": 29854.0}, {"date": "2011-11-08", "close": 3.176773875, "volume": 54096.0}, {"date": "2011-11-09", "close": 3.176773875, "volume": 32865.0}, {"date": "2011-11-10", "close": 3.176773875, "volume": 52667.0}, {"date": "2011-11-11", "close": 3.30384483, "volume": 86337.0}, {"date": "2011-11-14", "close": 3.47327277, "volume": 82914.0}, {"date": "2011-11-15", "close": 3.47327277, "volume": 41485.0}, {"date": "2011-11-16", "close": 3.47327277, "volume": 49352.0}, {"date": "2011-11-17", "close": 3.430915785, "volume": 32464.0}, {"date": "2011-11-18", "close": 3.430915785, "volume": 54360.0}, {"date": "2011-11-21", "close": 3.346201815, "volume": 23506.0}, {"date": "2011-11-22", "close": 3.3885588, "volume": 33214.0}, {"date": "2011-11-23", "close": 3.30384483, "volume": 53975.0}, {"date": "2011-11-24", "close": 3.3885588, "volume": 21232.0}, {"date": "2011-11-25", "close": 3.30384483, "volume": 51953.0}, {"date": "2011-11-28", "close": 3.346201815, "volume": 57067.0}, {"date": "2011-11-29", "close": 3.30384483, "volume": 8095.0}, {"date": "2011-11-30", "close": 3.30384483, "volume": 29216.0}, {"date": "2011-12-01", "close": 3.261487845, "volume": 58515.0}, {"date": "2011-12-02", "close": 3.30384483, "volume": 12208.0}, {"date": "2011-12-05", "close": 3.261487845, "volume": 31414.0}, {"date": "2011-12-06", "close": 3.21913086, "volume": 137262.0}, {"date": "2011-12-07", "close": 3.21913086, "volume": 10851.0}, {"date": "2011-12-08", "close": 3.21913086, "volume": 11429.0}, {"date": "2011-12-09", "close": 3.21913086, "volume": 81401.0}, {"date": "2011-12-12", "close": 3.13441689, "volume": 48038.0}, {"date": "2011-12-13", "close": 3.21913086, "volume": 62445.0}, {"date": "2011-12-14", "close": 3.13441689, "volume": 175886.0}, {"date": "2011-12-15", "close": 3.13441689, "volume": 60206.0}, {"date": "2011-12-16", "close": 3.092059905, "volume": 101107.0}, {"date": "2011-12-19", "close": 2.837917995, "volume": 327930.0}, {"date": "2011-12-20", "close": 2.88027498, "volume": 72539.0}, {"date": "2011-12-21", "close": 2.837917995, "volume": 49461.0}, {"date": "2011-12-22", "close": 2.79556101, "volume": 9966.0}, {"date": "2011-12-23", "close": 2.753204025, "volume": 12810.0}, {"date": "2011-12-28", "close": 2.837917995, "volume": 2951.0}, {"date": "2011-12-29", "close": 2.753204025, "volume": 37134.0}, {"date": "2011-12-30", "close": 2.79556101, "volume": 8263.0}, {"date": "2012-01-03", "close": 2.837917995, "volume": 33805.0}, {"date": "2012-01-04", "close": 2.837917995, "volume": 15334.0}, {"date": "2012-01-05", "close": 2.837917995, "volume": 38330.0}, {"date": "2012-01-06", "close": 2.922631965, "volume": 79629.0}, {"date": "2012-01-09", "close": 3.04970292, "volume": 34440.0}, {"date": "2012-01-10", "close": 3.176773875, "volume": 134971.0}, {"date": "2012-01-11", "close": 3.21913086, "volume": 74320.0}, {"date": "2012-01-12", "close": 3.13441689, "volume": 29000.0}, {"date": "2012-01-13", "close": 3.176773875, "volume": 15351.0}, {"date": "2012-01-16", "close": 3.092059905, "volume": 16995.0}, {"date": "2012-01-17", "close": 3.13441689, "volume": 73412.0}, {"date": "2012-01-18", "close": 3.04970292, "volume": 42069.0}, {"date": "2012-01-19", "close": 3.04970292, "volume": 22455.0}, {"date": "2012-01-20", "close": 3.092059905, "volume": 55733.0}, {"date": "2012-01-23", "close": 3.13441689, "volume": 62824.0}, {"date": "2012-01-24", "close": 3.21913086, "volume": 75122.0}, {"date": "2012-01-25", "close": 3.13441689, "volume": 23837.0}, {"date": "2012-01-27", "close": 3.092059905, "volume": 18474.0}, {"date": "2012-01-30", "close": 3.21913086, "volume": 73820.0}, {"date": "2012-01-31", "close": 3.261487845, "volume": 48238.0}, {"date": "2012-02-01", "close": 3.21913086, "volume": 31599.0}, {"date": "2012-02-02", "close": 3.30384483, "volume": 21010.0}, {"date": "2012-02-03", "close": 3.430915785, "volume": 191834.0}, {"date": "2012-02-06", "close": 3.55798674, "volume": 357715.0}, {"date": "2012-02-07", "close": 3.64270071, "volume": 191561.0}, {"date": "2012-02-08", "close": 3.89684262, "volume": 311136.0}, {"date": "2012-02-09", "close": 3.89684262, "volume": 314401.0}, {"date": "2012-02-10", "close": 3.89684262, "volume": 208375.0}, {"date": "2012-02-13", "close": 3.81212865, "volume": 89748.0}, {"date": "2012-02-14", "close": 3.81212865, "volume": 43290.0}, {"date": "2012-02-15", "close": 3.769771665, "volume": 31874.0}, {"date": "2012-02-16", "close": 3.81212865, "volume": 67467.0}, {"date": "2012-02-17", "close": 4.06627056, "volume": 136816.0}, {"date": "2012-02-20", "close": 3.98155659, "volume": 150726.0}, {"date": "2012-02-21", "close": 3.89684262, "volume": 52533.0}, {"date": "2012-02-22", "close": 3.939199605, "volume": 67035.0}, {"date": "2012-02-23", "close": 4.06627056, "volume": 456885.0}, {"date": "2012-02-24", "close": 4.06627056, "volume": 282969.0}, {"date": "2012-02-27", "close": 3.98155659, "volume": 140533.0}, {"date": "2012-02-28", "close": 4.108627545, "volume": 141052.0}, {"date": "2012-02-29", "close": 4.362769455, "volume": 4276360.0}, {"date": "2012-03-01", "close": 4.193341515, "volume": 230793.0}, {"date": "2012-03-02", "close": 4.40512644, "volume": 586553.0}, {"date": "2012-03-05", "close": 4.532197395, "volume": 166795.0}, {"date": "2012-03-06", "close": 4.447483425, "volume": 237499.0}, {"date": "2012-03-07", "close": 4.15098453, "volume": 353954.0}, {"date": "2012-03-08", "close": 4.278055485, "volume": 166373.0}, {"date": "2012-03-09", "close": 4.48984041, "volume": 186305.0}, {"date": "2012-03-12", "close": 4.48984041, "volume": 141701.0}, {"date": "2012-03-13", "close": 4.48984041, "volume": 135417.0}, {"date": "2012-03-14", "close": 4.48984041, "volume": 97756.0}, {"date": "2012-03-15", "close": 4.48984041, "volume": 83715.0}, {"date": "2012-03-16", "close": 4.57455438, "volume": 127340.0}, {"date": "2012-03-19", "close": 4.48984041, "volume": 74824.0}, {"date": "2012-03-20", "close": 4.82869629, "volume": 331987.0}, {"date": "2012-03-21", "close": 4.99812423, "volume": 668777.0}, {"date": "2012-03-22", "close": 5.040481215, "volume": 192535.0}, {"date": "2012-03-23", "close": 5.040481215, "volume": 114189.0}, {"date": "2012-03-26", "close": 5.42169408, "volume": 245129.0}, {"date": "2012-03-27", "close": 5.633479005, "volume": 302795.0}, {"date": "2012-03-28", "close": 5.548765035, "volume": 364289.0}, {"date": "2012-03-29", "close": 5.548765035, "volume": 125558.0}, {"date": "2012-03-30", "close": 5.548765035, "volume": 127740.0}, {"date": "2012-04-02", "close": 5.42169408, "volume": 125453.0}, {"date": "2012-04-03", "close": 5.0828382, "volume": 178872.0}, {"date": "2012-04-04", "close": 5.16755217, "volume": 146938.0}, {"date": "2012-04-05", "close": 5.42169408, "volume": 316529.0}, {"date": "2012-04-10", "close": 5.294623125, "volume": 118822.0}, {"date": "2012-04-11", "close": 5.33698011, "volume": 111909.0}, {"date": "2012-04-12", "close": 5.50640805, "volume": 304700.0}, {"date": "2012-04-13", "close": 5.802906945, "volume": 210683.0}, {"date": "2012-04-16", "close": 5.548765035, "volume": 83348.0}, {"date": "2012-04-17", "close": 5.25226614, "volume": 60312.0}, {"date": "2012-04-18", "close": 5.16755217, "volume": 100328.0}, {"date": "2012-04-19", "close": 5.0828382, "volume": 64949.0}, {"date": "2012-04-20", "close": 5.50640805, "volume": 209758.0}, {"date": "2012-04-23", "close": 5.379337095, "volume": 124735.0}, {"date": "2012-04-24", "close": 5.209909155, "volume": 117143.0}, {"date": "2012-04-26", "close": 4.955767245, "volume": 183011.0}, {"date": "2012-04-27", "close": 4.99812423, "volume": 70411.0}, {"date": "2012-04-30", "close": 4.871053275, "volume": 130790.0}, {"date": "2012-05-01", "close": 4.786339305, "volume": 99074.0}, {"date": "2012-05-02", "close": 4.99812423, "volume": 91323.0}, {"date": "2012-05-03", "close": 4.955767245, "volume": 105612.0}, {"date": "2012-05-04", "close": 4.532197395, "volume": 69897.0}, {"date": "2012-05-07", "close": 4.15098453, "volume": 151904.0}, {"date": "2012-05-08", "close": 4.362769455, "volume": 181694.0}, {"date": "2012-05-09", "close": 4.15098453, "volume": 52661.0}, {"date": "2012-05-10", "close": 4.023913575, "volume": 81048.0}, {"date": "2012-05-11", "close": 3.81212865, "volume": 80371.0}, {"date": "2012-05-14", "close": 3.89684262, "volume": 174262.0}, {"date": "2012-05-15", "close": 3.769771665, "volume": 74753.0}, {"date": "2012-05-16", "close": 3.600343725, "volume": 277348.0}, {"date": "2012-05-17", "close": 3.854485635, "volume": 136462.0}, {"date": "2012-05-18", "close": 3.72741468, "volume": 111640.0}, {"date": "2012-05-21", "close": 3.685057695, "volume": 63085.0}, {"date": "2012-05-22", "close": 3.939199605, "volume": 68415.0}, {"date": "2012-05-23", "close": 3.81212865, "volume": 114237.0}, {"date": "2012-05-24", "close": 3.685057695, "volume": 58440.0}, {"date": "2012-05-25", "close": 3.685057695, "volume": 18039.0}, {"date": "2012-05-28", "close": 3.685057695, "volume": 36657.0}, {"date": "2012-05-29", "close": 3.854485635, "volume": 73317.0}, {"date": "2012-05-30", "close": 3.769771665, "volume": 43640.0}, {"date": "2012-05-31", "close": 3.744357474, "volume": 30285.0}, {"date": "2012-06-01", "close": 3.685057695, "volume": 17040.0}, {"date": "2012-06-04", "close": 3.515629755, "volume": 54712.0}, {"date": "2012-06-05", "close": 3.64270071, "volume": 74631.0}, {"date": "2012-06-06", "close": 3.64270071, "volume": 19818.0}, {"date": "2012-06-07", "close": 3.854485635, "volume": 67330.0}, {"date": "2012-06-08", "close": 3.854485635, "volume": 20490.0}, {"date": "2012-06-12", "close": 3.769771665, "volume": 21810.0}, {"date": "2012-06-13", "close": 3.64270071, "volume": 86354.0}, {"date": "2012-06-14", "close": 3.515629755, "volume": 61198.0}, {"date": "2012-06-15", "close": 3.55798674, "volume": 22151.0}, {"date": "2012-06-18", "close": 3.72741468, "volume": 20663.0}, {"date": "2012-06-19", "close": 3.769771665, "volume": 11585.0}, {"date": "2012-06-20", "close": 3.685057695, "volume": 135758.0}, {"date": "2012-06-21", "close": 3.685057695, "volume": 143004.0}, {"date": "2012-06-22", "close": 3.64270071, "volume": 11932.0}, {"date": "2012-06-25", "close": 3.64270071, "volume": 44553.0}, {"date": "2012-06-26", "close": 3.600343725, "volume": 49255.0}, {"date": "2012-06-27", "close": 3.64270071, "volume": 56606.0}, {"date": "2012-06-28", "close": 3.769771665, "volume": 37265.0}, {"date": "2012-06-29", "close": 3.769771665, "volume": 154036.0}, {"date": "2012-07-02", "close": 3.47327277, "volume": 49278.0}, {"date": "2012-07-03", "close": 3.430915785, "volume": 31655.0}, {"date": "2012-07-04", "close": 3.47327277, "volume": 37513.0}, {"date": "2012-07-05", "close": 3.72741468, "volume": 64691.0}, {"date": "2012-07-06", "close": 3.854485635, "volume": 23483.0}, {"date": "2012-07-09", "close": 3.854485635, "volume": 6165.0}, {"date": "2012-07-10", "close": 3.89684262, "volume": 2682.0}, {"date": "2012-07-11", "close": 4.023913575, "volume": 34534.0}, {"date": "2012-07-12", "close": 3.854485635, "volume": 33944.0}, {"date": "2012-07-13", "close": 3.98155659, "volume": 58005.0}, {"date": "2012-07-16", "close": 3.939199605, "volume": 50077.0}, {"date": "2012-07-17", "close": 4.193341515, "volume": 122232.0}, {"date": "2012-07-18", "close": 4.108627545, "volume": 36110.0}, {"date": "2012-07-19", "close": 4.108627545, "volume": 57475.0}, {"date": "2012-07-20", "close": 4.06627056, "volume": 216342.0}, {"date": "2012-07-23", "close": 3.89684262, "volume": 30758.0}, {"date": "2012-07-24", "close": 3.81212865, "volume": 47530.0}, {"date": "2012-07-25", "close": 3.81212865, "volume": 25769.0}, {"date": "2012-07-26", "close": 3.72741468, "volume": 50138.0}, {"date": "2012-07-27", "close": 3.98155659, "volume": 52907.0}, {"date": "2012-07-30", "close": 3.854485635, "volume": 31476.0}, {"date": "2012-07-31", "close": 3.939199605, "volume": 131697.0}, {"date": "2012-08-01", "close": 3.89684262, "volume": 33480.0}, {"date": "2012-08-02", "close": 4.108627545, "volume": 11807.0}, {"date": "2012-08-03", "close": 3.89684262, "volume": 29516.0}, {"date": "2012-08-06", "close": 3.89684262, "volume": 29352.0}, {"date": "2012-08-07", "close": 3.939199605, "volume": 12335.0}, {"date": "2012-08-08", "close": 4.06627056, "volume": 34604.0}, {"date": "2012-08-09", "close": 3.939199605, "volume": 41236.0}, {"date": "2012-08-10", "close": 3.89684262, "volume": 20276.0}, {"date": "2012-08-13", "close": 3.98155659, "volume": 17903.0}, {"date": "2012-08-14", "close": 3.98155659, "volume": 15639.0}, {"date": "2012-08-15", "close": 4.023913575, "volume": 51493.0}, {"date": "2012-08-16", "close": 4.15098453, "volume": 86971.0}, {"date": "2012-08-17", "close": 4.65926835, "volume": 111108.0}, {"date": "2012-08-20", "close": 4.616911365, "volume": 134403.0}, {"date": "2012-08-21", "close": 4.48984041, "volume": 28974.0}, {"date": "2012-08-22", "close": 4.447483425, "volume": 54988.0}, {"date": "2012-08-23", "close": 4.701625335, "volume": 66444.0}, {"date": "2012-08-24", "close": 4.74398232, "volume": 156993.0}, {"date": "2012-08-27", "close": 4.74398232, "volume": 61239.0}, {"date": "2012-08-28", "close": 4.786339305, "volume": 44287.0}, {"date": "2012-08-29", "close": 4.701625335, "volume": 89371.0}, {"date": "2012-08-30", "close": 4.48984041, "volume": 15641.0}, {"date": "2012-08-31", "close": 4.15098453, "volume": 73988.0}, {"date": "2012-09-03", "close": 4.023913575, "volume": 61707.0}, {"date": "2012-09-04", "close": 3.98155659, "volume": 39732.0}, {"date": "2012-09-05", "close": 3.89684262, "volume": 22353.0}, {"date": "2012-09-06", "close": 4.06627056, "volume": 18605.0}, {"date": "2012-09-07", "close": 4.15098453, "volume": 76913.0}, {"date": "2012-09-10", "close": 4.362769455, "volume": 48443.0}, {"date": "2012-09-11", "close": 4.616911365, "volume": 43434.0}, {"date": "2012-09-12", "close": 4.74398232, "volume": 81947.0}, {"date": "2012-09-13", "close": 4.57455438, "volume": 32218.0}, {"date": "2012-09-14", "close": 4.701625335, "volume": 27758.0}, {"date": "2012-09-17", "close": 4.65926835, "volume": 24118.0}, {"date": "2012-09-18", "close": 4.65926835, "volume": 18471.0}, {"date": "2012-09-19", "close": 4.701625335, "volume": 22648.0}, {"date": "2012-09-20", "close": 4.65926835, "volume": 39850.0}, {"date": "2012-09-21", "close": 5.0828382, "volume": 943594.0}, {"date": "2012-09-24", "close": 4.91341026, "volume": 106571.0}, {"date": "2012-09-25", "close": 4.955767245, "volume": 47166.0}, {"date": "2012-09-26", "close": 4.57455438, "volume": 67699.0}, {"date": "2012-09-27", "close": 4.57455438, "volume": 49191.0}, {"date": "2012-09-28", "close": 4.32041247, "volume": 36843.0}, {"date": "2012-10-01", "close": 4.57455438, "volume": 236.0}, {"date": "2012-10-02", "close": 4.65926835, "volume": 8958.0}, {"date": "2012-10-03", "close": 4.65926835, "volume": 19032.0}, {"date": "2012-10-04", "close": 4.65926835, "volume": 40871.0}, {"date": "2012-10-05", "close": 4.786339305, "volume": 35653.0}, {"date": "2012-10-08", "close": 4.65926835, "volume": 18298.0}, {"date": "2012-10-09", "close": 4.786339305, "volume": 28495.0}, {"date": "2012-10-10", "close": 4.99812423, "volume": 273245.0}, {"date": "2012-10-11", "close": 5.16755217, "volume": 96182.0}, {"date": "2012-10-12", "close": 5.294623125, "volume": 131564.0}, {"date": "2012-10-15", "close": 5.25226614, "volume": 98282.0}, {"date": "2012-10-16", "close": 5.25226614, "volume": 57321.0}, {"date": "2012-10-17", "close": 5.125195185, "volume": 59645.0}, {"date": "2012-10-18", "close": 5.16755217, "volume": 76963.0}, {"date": "2012-10-19", "close": 5.25226614, "volume": 40098.0}, {"date": "2012-10-22", "close": 5.209909155, "volume": 32989.0}, {"date": "2012-10-23", "close": 5.209909155, "volume": 11367.0}, {"date": "2012-10-24", "close": 5.16755217, "volume": 95899.0}, {"date": "2012-10-25", "close": 5.16755217, "volume": 42480.0}, {"date": "2012-10-26", "close": 5.16755217, "volume": 28264.0}, {"date": "2012-10-29", "close": 5.0828382, "volume": 39830.0}, {"date": "2012-10-30", "close": 5.0828382, "volume": 255091.0}, {"date": "2012-10-31", "close": 4.99812423, "volume": 33184.0}, {"date": "2012-11-01", "close": 4.91341026, "volume": 11959.0}, {"date": "2012-11-02", "close": 4.955767245, "volume": 17884.0}, {"date": "2012-11-05", "close": 5.16755217, "volume": 22774.0}, {"date": "2012-11-06", "close": 5.16755217, "volume": 21682.0}, {"date": "2012-11-07", "close": 5.0828382, "volume": 106322.0}, {"date": "2012-11-08", "close": 5.040481215, "volume": 48969.0}, {"date": "2012-11-09", "close": 5.040481215, "volume": 27890.0}, {"date": "2012-11-12", "close": 5.040481215, "volume": 14342.0}, {"date": "2012-11-13", "close": 4.786339305, "volume": 49752.0}, {"date": "2012-11-14", "close": 4.65926835, "volume": 102794.0}, {"date": "2012-11-15", "close": 4.616911365, "volume": 56697.0}, {"date": "2012-11-16", "close": 4.82869629, "volume": 45126.0}, {"date": "2012-11-19", "close": 4.871053275, "volume": 2415.0}, {"date": "2012-11-20", "close": 4.91341026, "volume": 17329.0}, {"date": "2012-11-21", "close": 4.99812423, "volume": 113636.0}, {"date": "2012-11-22", "close": 4.99812423, "volume": 121827.0}, {"date": "2012-11-23", "close": 4.99812423, "volume": 83547.0}, {"date": "2012-11-26", "close": 4.99812423, "volume": 11537.0}, {"date": "2012-11-27", "close": 4.65926835, "volume": 76173.0}, {"date": "2012-11-28", "close": 4.65926835, "volume": 17157.0}, {"date": "2012-11-29", "close": 4.65926835, "volume": 3773.0}, {"date": "2012-11-30", "close": 4.82869629, "volume": 17024.0}, {"date": "2012-12-03", "close": 4.99812423, "volume": 22556.0}, {"date": "2012-12-04", "close": 4.955767245, "volume": 23692.0}, {"date": "2012-12-05", "close": 4.91341026, "volume": 5755.0}, {"date": "2012-12-06", "close": 4.99812423, "volume": 35503.0}, {"date": "2012-12-07", "close": 4.82869629, "volume": 10905.0}, {"date": "2012-12-10", "close": 4.955767245, "volume": 9799.0}, {"date": "2012-12-11", "close": 4.871053275, "volume": 30854.0}, {"date": "2012-12-12", "close": 4.99812423, "volume": 58305.0}, {"date": "2012-12-13", "close": 4.955767245, "volume": 41493.0}, {"date": "2012-12-14", "close": 4.99812423, "volume": 19130.0}, {"date": "2012-12-17", "close": 5.040481215, "volume": 47774.0}, {"date": "2012-12-18", "close": 5.0828382, "volume": 30004.0}, {"date": "2012-12-19", "close": 5.040481215, "volume": 76373.0}, {"date": "2012-12-20", "close": 5.0828382, "volume": 54294.0}, {"date": "2012-12-21", "close": 4.99812423, "volume": 29857.0}, {"date": "2012-12-24", "close": 4.99812423, "volume": 4521.0}, {"date": "2012-12-27", "close": 4.955767245, "volume": 22125.0}, {"date": "2012-12-28", "close": 5.040481215, "volume": 1033.0}, {"date": "2012-12-31", "close": 4.955767245, "volume": 4308.0}, {"date": "2013-01-02", "close": 5.0828382, "volume": 20927.0}, {"date": "2013-01-03", "close": 5.0828382, "volume": 38772.0}, {"date": "2013-01-04", "close": 5.040481215, "volume": 13368.0}, {"date": "2013-01-07", "close": 4.99812423, "volume": 17437.0}, {"date": "2013-01-08", "close": 4.871053275, "volume": 33103.0}, {"date": "2013-01-09", "close": 4.99812423, "volume": 8853.0}, {"date": "2013-01-10", "close": 4.955767245, "volume": 3576.0}, {"date": "2013-01-11", "close": 4.955767245, "volume": 10900.0}, {"date": "2013-01-14", "close": 5.0828382, "volume": 24037.0}, {"date": "2013-01-15", "close": 4.91341026, "volume": 54788.0}, {"date": "2013-01-16", "close": 5.040481215, "volume": 11347.0}, {"date": "2013-01-17", "close": 5.040481215, "volume": 16082.0}, {"date": "2013-01-18", "close": 4.955767245, "volume": 30771.0}, {"date": "2013-01-21", "close": 4.955767245, "volume": 8973.0}, {"date": "2013-01-22", "close": 4.99812423, "volume": 24718.0}, {"date": "2013-01-23", "close": 5.125195185, "volume": 36938.0}, {"date": "2013-01-24", "close": 5.25226614, "volume": 58497.0}, {"date": "2013-01-25", "close": 5.16755217, "volume": 12121.0}, {"date": "2013-01-29", "close": 5.0828382, "volume": 9899.0}, {"date": "2013-01-30", "close": 5.0828382, "volume": 1287.0}, {"date": "2013-01-31", "close": 4.82869629, "volume": 14715.0}, {"date": "2013-02-01", "close": 4.82869629, "volume": 28318.0}, {"date": "2013-02-04", "close": 4.57455438, "volume": 43607.0}, {"date": "2013-02-05", "close": 4.616911365, "volume": 24849.0}, {"date": "2013-02-06", "close": 4.701625335, "volume": 144748.0}, {"date": "2013-02-07", "close": 4.701625335, "volume": 33204.0}, {"date": "2013-02-08", "close": 4.676211144, "volume": 22337.0}, {"date": "2013-02-11", "close": 4.701625335, "volume": 33408.0}, {"date": "2013-02-12", "close": 4.74398232, "volume": 20448.0}, {"date": "2013-02-13", "close": 4.57455438, "volume": 80098.0}, {"date": "2013-02-14", "close": 4.48984041, "volume": 25404.0}, {"date": "2013-02-15", "close": 4.40512644, "volume": 30885.0}, {"date": "2013-02-18", "close": 4.2356985, "volume": 50307.0}, {"date": "2013-02-19", "close": 4.40512644, "volume": 58144.0}, {"date": "2013-02-20", "close": 4.74398232, "volume": 50348.0}, {"date": "2013-02-21", "close": 4.57455438, "volume": 9591.0}, {"date": "2013-02-22", "close": 4.447483425, "volume": 8229.0}, {"date": "2013-02-25", "close": 4.74398232, "volume": 35894.0}, {"date": "2013-02-26", "close": 4.74398232, "volume": 107096.0}, {"date": "2013-02-27", "close": 4.74398232, "volume": 9935.0}, {"date": "2013-02-28", "close": 4.616911365, "volume": 20990.0}, {"date": "2013-03-01", "close": 4.57455438, "volume": 14183.0}, {"date": "2013-03-04", "close": 4.40512644, "volume": 18634.0}, {"date": "2013-03-05", "close": 4.447483425, "volume": 7863.0}, {"date": "2013-03-06", "close": 4.65926835, "volume": 31263.0}, {"date": "2013-03-07", "close": 4.65926835, "volume": 3589.0}, {"date": "2013-03-08", "close": 4.701625335, "volume": 24420.0}, {"date": "2013-03-11", "close": 4.616911365, "volume": 17000.0}, {"date": "2013-03-12", "close": 4.786339305, "volume": 13317.0}, {"date": "2013-03-13", "close": 4.48984041, "volume": 85730.0}, {"date": "2013-03-14", "close": 4.362769455, "volume": 35980.0}, {"date": "2013-03-15", "close": 4.447483425, "volume": 5557.0}, {"date": "2013-03-18", "close": 4.40512644, "volume": 13231.0}, {"date": "2013-03-19", "close": 4.447483425, "volume": 8677.0}, {"date": "2013-03-20", "close": 4.447483425, "volume": 16839.0}, {"date": "2013-03-21", "close": 4.57455438, "volume": 8337.0}, {"date": "2013-03-22", "close": 4.616911365, "volume": 16608.0}, {"date": "2013-03-25", "close": 4.532197395, "volume": 15815.0}, {"date": "2013-03-26", "close": 4.40512644, "volume": 14806.0}, {"date": "2013-03-27", "close": 4.532197395, "volume": 11975.0}, {"date": "2013-03-28", "close": 4.532197395, "volume": 16288.0}, {"date": "2013-04-02", "close": 4.532197395, "volume": 25359.0}, {"date": "2013-04-03", "close": 4.362769455, "volume": 17001.0}, {"date": "2013-04-04", "close": 4.32041247, "volume": 22490.0}, {"date": "2013-04-05", "close": 4.32041247, "volume": 15975.0}, {"date": "2013-04-08", "close": 4.2356985, "volume": 16818.0}, {"date": "2013-04-09", "close": 4.278055485, "volume": 4856.0}, {"date": "2013-04-10", "close": 4.2356985, "volume": 8366.0}, {"date": "2013-04-11", "close": 4.2356985, "volume": 28603.0}, {"date": "2013-04-12", "close": 4.193341515, "volume": 45478.0}, {"date": "2013-04-15", "close": 4.023913575, "volume": 12567.0}, {"date": "2013-04-16", "close": 3.64270071, "volume": 42893.0}, {"date": "2013-04-17", "close": 3.515629755, "volume": 39415.0}, {"date": "2013-04-18", "close": 3.600343725, "volume": 35744.0}, {"date": "2013-04-19", "close": 3.600343725, "volume": 2782.0}, {"date": "2013-04-22", "close": 3.81212865, "volume": 21593.0}, {"date": "2013-04-23", "close": 3.64270071, "volume": 42449.0}, {"date": "2013-04-24", "close": 3.72741468, "volume": 13509.0}, {"date": "2013-04-26", "close": 3.72741468, "volume": 5219.0}, {"date": "2013-04-29", "close": 3.64270071, "volume": 50096.0}, {"date": "2013-04-30", "close": 3.55798674, "volume": 73880.0}, {"date": "2013-05-01", "close": 3.64270071, "volume": 23332.0}, {"date": "2013-05-02", "close": 3.55798674, "volume": 25355.0}, {"date": "2013-05-03", "close": 3.72741468, "volume": 7570.0}, {"date": "2013-05-06", "close": 3.72741468, "volume": 3320.0}, {"date": "2013-05-07", "close": 3.72741468, "volume": 40301.0}, {"date": "2013-05-08", "close": 3.64270071, "volume": 174313.0}, {"date": "2013-05-09", "close": 3.769771665, "volume": 17768.0}, {"date": "2013-05-10", "close": 3.685057695, "volume": 101018.0}, {"date": "2013-05-13", "close": 3.55798674, "volume": 51014.0}, {"date": "2013-05-14", "close": 3.515629755, "volume": 9853.0}, {"date": "2013-05-15", "close": 3.430915785, "volume": 7299.0}, {"date": "2013-05-16", "close": 3.55798674, "volume": 49294.0}, {"date": "2013-05-17", "close": 3.47327277, "volume": 31807.0}, {"date": "2013-05-20", "close": 3.47327277, "volume": 33954.0}, {"date": "2013-05-21", "close": 3.515629755, "volume": 11454.0}, {"date": "2013-05-22", "close": 3.515629755, "volume": 14013.0}, {"date": "2013-05-23", "close": 3.72741468, "volume": 27987.0}, {"date": "2013-05-24", "close": 3.30384483, "volume": 51719.0}, {"date": "2013-05-27", "close": 3.04970292, "volume": 23146.0}, {"date": "2013-05-28", "close": 3.21913086, "volume": 25346.0}, {"date": "2013-05-29", "close": 3.13441689, "volume": 7834.0}, {"date": "2013-05-30", "close": 3.04970292, "volume": 4209.0}, {"date": "2013-05-31", "close": 3.21913086, "volume": 42789.0}, {"date": "2013-06-03", "close": 3.3885588, "volume": 11043.0}, {"date": "2013-06-04", "close": 3.600343725, "volume": 15290.0}, {"date": "2013-06-05", "close": 3.55798674, "volume": 347845.0}, {"date": "2013-06-06", "close": 3.72741468, "volume": 49353.0}, {"date": "2013-06-07", "close": 3.81212865, "volume": 17102.0}, {"date": "2013-06-11", "close": 4.06627056, "volume": 26215.0}, {"date": "2013-06-12", "close": 3.72741468, "volume": 20511.0}, {"date": "2013-06-13", "close": 3.72741468, "volume": 18530.0}, {"date": "2013-06-14", "close": 3.685057695, "volume": 11308.0}, {"date": "2013-06-17", "close": 3.81212865, "volume": 1752.0}, {"date": "2013-06-18", "close": 3.72741468, "volume": 15961.0}, {"date": "2013-06-19", "close": 3.64270071, "volume": 15494.0}, {"date": "2013-06-20", "close": 3.47327277, "volume": 13201.0}, {"date": "2013-06-21", "close": 3.3885588, "volume": 12080.0}, {"date": "2013-06-24", "close": 3.346201815, "volume": 10780.0}, {"date": "2013-06-25", "close": 3.346201815, "volume": 7669.0}, {"date": "2013-06-26", "close": 3.21913086, "volume": 23873.0}, {"date": "2013-06-27", "close": 3.21913086, "volume": 63470.0}, {"date": "2013-06-28", "close": 3.176773875, "volume": 26614.0}, {"date": "2013-07-01", "close": 3.346201815, "volume": 724.0}, {"date": "2013-07-02", "close": 3.346201815, "volume": 4391.0}, {"date": "2013-07-03", "close": 3.261487845, "volume": 7346.0}, {"date": "2013-07-04", "close": 3.515629755, "volume": 8973.0}, {"date": "2013-07-05", "close": 3.3885588, "volume": 7726.0}, {"date": "2013-07-08", "close": 3.89684262, "volume": 33717.0}, {"date": "2013-07-09", "close": 3.98155659, "volume": 17645.0}, {"date": "2013-07-10", "close": 3.81212865, "volume": 15270.0}, {"date": "2013-07-11", "close": 4.06627056, "volume": 23651.0}, {"date": "2013-07-12", "close": 3.98155659, "volume": 7854.0}, {"date": "2013-07-15", "close": 3.81212865, "volume": 13474.0}, {"date": "2013-07-16", "close": 3.854485635, "volume": 1681.0}, {"date": "2013-07-17", "close": 3.89684262, "volume": 85065.0}, {"date": "2013-07-18", "close": 3.89684262, "volume": 21491.0}, {"date": "2013-07-19", "close": 3.81212865, "volume": 26328.0}, {"date": "2013-07-22", "close": 3.81212865, "volume": 26968.0}, {"date": "2013-07-23", "close": 3.854485635, "volume": 36692.0}, {"date": "2013-07-24", "close": 3.81212865, "volume": 150915.0}, {"date": "2013-07-25", "close": 3.81212865, "volume": 16365.0}, {"date": "2013-07-26", "close": 3.81212865, "volume": 68050.0}, {"date": "2013-07-29", "close": 3.81212865, "volume": 12785.0}, {"date": "2013-07-30", "close": 3.55798674, "volume": 136195.0}, {"date": "2013-07-31", "close": 3.769771665, "volume": 36750.0}, {"date": "2013-08-01", "close": 3.81212865, "volume": 16576.0}, {"date": "2013-08-02", "close": 3.854485635, "volume": 4934.0}, {"date": "2013-08-05", "close": 4.06627056, "volume": 47297.0}, {"date": "2013-08-06", "close": 4.06627056, "volume": 21999.0}, {"date": "2013-08-07", "close": 3.89684262, "volume": 3823.0}, {"date": "2013-08-08", "close": 3.98155659, "volume": 4309.0}, {"date": "2013-08-09", "close": 3.81212865, "volume": 17787.0}, {"date": "2013-08-12", "close": 3.47327277, "volume": 71655.0}, {"date": "2013-08-13", "close": 3.430915785, "volume": 49117.0}, {"date": "2013-08-14", "close": 3.47327277, "volume": 13926.0}, {"date": "2013-08-15", "close": 3.515629755, "volume": 30748.0}, {"date": "2013-08-16", "close": 3.515629755, "volume": 15645.0}, {"date": "2013-08-19", "close": 3.47327277, "volume": 18916.0}, {"date": "2013-08-20", "close": 3.64270071, "volume": 6377.0}, {"date": "2013-08-21", "close": 3.939199605, "volume": 28155.0}, {"date": "2013-08-22", "close": 3.685057695, "volume": 5269.0}, {"date": "2013-08-23", "close": 3.769771665, "volume": 26537.0}, {"date": "2013-08-26", "close": 3.72741468, "volume": 9313.0}, {"date": "2013-08-27", "close": 3.600343725, "volume": 6492.0}, {"date": "2013-08-28", "close": 3.81212865, "volume": 40517.0}, {"date": "2013-08-29", "close": 3.72741468, "volume": 4525.0}, {"date": "2013-08-30", "close": 3.769771665, "volume": 25043.0}, {"date": "2013-09-02", "close": 3.89684262, "volume": 14270.0}, {"date": "2013-09-03", "close": 4.06627056, "volume": 59358.0}, {"date": "2013-09-04", "close": 3.939199605, "volume": 43751.0}, {"date": "2013-09-05", "close": 3.98155659, "volume": 6433.0}, {"date": "2013-09-06", "close": 3.81212865, "volume": 3172.0}, {"date": "2013-09-09", "close": 3.685057695, "volume": 13573.0}, {"date": "2013-09-10", "close": 3.64270071, "volume": 13431.0}, {"date": "2013-09-11", "close": 3.600343725, "volume": 34248.0}, {"date": "2013-09-12", "close": 3.55798674, "volume": 17256.0}, {"date": "2013-09-13", "close": 3.55798674, "volume": 32641.0}, {"date": "2013-09-16", "close": 3.47327277, "volume": 41156.0}, {"date": "2013-09-17", "close": 3.3885588, "volume": 50520.0}, {"date": "2013-09-18", "close": 3.430915785, "volume": 8640.0}, {"date": "2013-09-19", "close": 3.346201815, "volume": 85702.0}, {"date": "2013-09-20", "close": 3.3885588, "volume": 16619.0}, {"date": "2013-09-23", "close": 3.47327277, "volume": 6867.0}, {"date": "2013-09-24", "close": 3.515629755, "volume": 8356.0}, {"date": "2013-09-25", "close": 3.515629755, "volume": 5946.0}, {"date": "2013-09-26", "close": 3.515629755, "volume": 55861.0}, {"date": "2013-09-27", "close": 3.515629755, "volume": 4263.0}, {"date": "2013-09-30", "close": 3.47327277, "volume": 11291.0}, {"date": "2013-10-01", "close": 3.176773875, "volume": 459751.0}, {"date": "2013-10-02", "close": 3.092059905, "volume": 33393.0}, {"date": "2013-10-03", "close": 3.04970292, "volume": 69166.0}, {"date": "2013-10-04", "close": 3.04970292, "volume": 52949.0}, {"date": "2013-10-07", "close": 3.21913086, "volume": 12201.0}, {"date": "2013-10-08", "close": 3.092059905, "volume": 46920.0}, {"date": "2013-10-09", "close": 3.04970292, "volume": 85223.0}, {"date": "2013-10-10", "close": 3.04970292, "volume": 13120.0}, {"date": "2013-10-11", "close": 3.176773875, "volume": 26718.0}, {"date": "2013-10-14", "close": 3.176773875, "volume": 4697.0}, {"date": "2013-10-15", "close": 3.13441689, "volume": 9433.0}, {"date": "2013-10-16", "close": 3.04970292, "volume": 19507.0}, {"date": "2013-10-17", "close": 3.176773875, "volume": 50213.0}, {"date": "2013-10-18", "close": 3.092059905, "volume": 26735.0}, {"date": "2013-10-21", "close": 3.092059905, "volume": 32408.0}, {"date": "2013-10-22", "close": 3.13441689, "volume": 94425.0}, {"date": "2013-10-23", "close": 3.13441689, "volume": 211379.0}, {"date": "2013-10-24", "close": 3.261487845, "volume": 53064.0}, {"date": "2013-10-25", "close": 3.346201815, "volume": 1747943.0}, {"date": "2013-10-28", "close": 3.47327277, "volume": 54988.0}, {"date": "2013-10-29", "close": 3.769771665, "volume": 123579.0}, {"date": "2013-10-30", "close": 3.64270071, "volume": 289169.0}, {"date": "2013-10-31", "close": 3.64270071, "volume": 87205.0}, {"date": "2013-11-01", "close": 3.515629755, "volume": 137905.0}, {"date": "2013-11-04", "close": 3.430915785, "volume": 76097.0}, {"date": "2013-11-05", "close": 3.3885588, "volume": 51934.0}, {"date": "2013-11-06", "close": 3.430915785, "volume": 56662.0}, {"date": "2013-11-07", "close": 3.55798674, "volume": 89619.0}, {"date": "2013-11-08", "close": 3.72741468, "volume": 81480.0}, {"date": "2013-11-11", "close": 3.769771665, "volume": 112854.0}, {"date": "2013-11-12", "close": 3.64270071, "volume": 75238.0}, {"date": "2013-11-13", "close": 3.81212865, "volume": 39287.0}, {"date": "2013-11-14", "close": 3.81212865, "volume": 19908.0}, {"date": "2013-11-15", "close": 3.939199605, "volume": 77538.0}, {"date": "2013-11-18", "close": 3.64270071, "volume": 43653.0}, {"date": "2013-11-19", "close": 3.72741468, "volume": 24798.0}, {"date": "2013-11-20", "close": 3.81212865, "volume": 30912.0}, {"date": "2013-11-21", "close": 3.64270071, "volume": 24266.0}, {"date": "2013-11-22", "close": 3.769771665, "volume": 17085.0}, {"date": "2013-11-25", "close": 3.72741468, "volume": 9399.0}, {"date": "2013-11-26", "close": 3.72741468, "volume": 20351.0}, {"date": "2013-11-27", "close": 3.64270071, "volume": 13224.0}, {"date": "2013-11-28", "close": 3.64270071, "volume": 4444.0}, {"date": "2013-11-29", "close": 3.64270071, "volume": 6121.0}, {"date": "2013-12-02", "close": 3.769771665, "volume": 28451.0}, {"date": "2013-12-03", "close": 3.72741468, "volume": 2841.0}, {"date": "2013-12-04", "close": 3.81212865, "volume": 53700.0}, {"date": "2013-12-05", "close": 3.81212865, "volume": 57754.0}, {"date": "2013-12-06", "close": 3.98155659, "volume": 73976.0}, {"date": "2013-12-09", "close": 3.89684262, "volume": 33362.0}, {"date": "2013-12-10", "close": 3.939199605, "volume": 59826.0}, {"date": "2013-12-11", "close": 3.939199605, "volume": 24593.0}, {"date": "2013-12-12", "close": 3.854485635, "volume": 25794.0}, {"date": "2013-12-13", "close": 3.685057695, "volume": 49804.0}, {"date": "2013-12-16", "close": 3.685057695, "volume": 15346.0}, {"date": "2013-12-17", "close": 3.64270071, "volume": 33329.0}, {"date": "2013-12-18", "close": 3.600343725, "volume": 21449.0}, {"date": "2013-12-19", "close": 3.64270071, "volume": 10034.0}, {"date": "2013-12-20", "close": 3.600343725, "volume": 13490.0}, {"date": "2013-12-23", "close": 3.72741468, "volume": 7975.0}, {"date": "2013-12-24", "close": 3.854485635, "volume": 41795.0}, {"date": "2013-12-27", "close": 3.769771665, "volume": 12841.0}, {"date": "2013-12-30", "close": 3.854485635, "volume": 7256.0}, {"date": "2013-12-31", "close": 3.854485635, "volume": 7688.0}, {"date": "2014-01-02", "close": 3.81212865, "volume": 6065.0}, {"date": "2014-01-03", "close": 3.81212865, "volume": 733.0}, {"date": "2014-01-06", "close": 3.89684262, "volume": 28947.0}, {"date": "2014-01-07", "close": 3.98155659, "volume": 31497.0}, {"date": "2014-01-08", "close": 4.06627056, "volume": 101796.0}, {"date": "2014-01-09", "close": 3.98155659, "volume": 65571.0}, {"date": "2014-01-10", "close": 4.023913575, "volume": 19858.0}, {"date": "2014-01-13", "close": 4.108627545, "volume": 16054.0}, {"date": "2014-01-14", "close": 4.023913575, "volume": 15360.0}, {"date": "2014-01-15", "close": 3.98155659, "volume": 24419.0}, {"date": "2014-01-16", "close": 3.98155659, "volume": 9454.0}, {"date": "2014-01-17", "close": 4.06627056, "volume": 28175.0}, {"date": "2014-01-20", "close": 3.98155659, "volume": 34330.0}, {"date": "2014-01-21", "close": 4.278055485, "volume": 47062.0}, {"date": "2014-01-22", "close": 4.278055485, "volume": 22583.0}, {"date": "2014-01-23", "close": 4.362769455, "volume": 35350.0}, {"date": "2014-01-24", "close": 4.32041247, "volume": 39495.0}, {"date": "2014-01-28", "close": 4.193341515, "volume": 26458.0}, {"date": "2014-01-29", "close": 4.278055485, "volume": 22147.0}, {"date": "2014-01-30", "close": 4.06627056, "volume": 28855.0}, {"date": "2014-01-31", "close": 4.06627056, "volume": 49504.0}, {"date": "2014-02-03", "close": 4.108627545, "volume": 69882.0}, {"date": "2014-02-04", "close": 4.023913575, "volume": 43997.0}, {"date": "2014-02-05", "close": 4.15098453, "volume": 12505.0}, {"date": "2014-02-06", "close": 4.193341515, "volume": 60968.0}, {"date": "2014-02-07", "close": 4.278055485, "volume": 26982.0}, {"date": "2014-02-10", "close": 4.278055485, "volume": 33903.0}, {"date": "2014-02-11", "close": 4.278055485, "volume": 14858.0}, {"date": "2014-02-12", "close": 4.278055485, "volume": 15238.0}, {"date": "2014-02-13", "close": 4.40512644, "volume": 64243.0}, {"date": "2014-02-14", "close": 4.40512644, "volume": 36818.0}, {"date": "2014-02-17", "close": 4.362769455, "volume": 42061.0}, {"date": "2014-02-18", "close": 4.362769455, "volume": 20048.0}, {"date": "2014-02-19", "close": 4.40512644, "volume": 47771.0}, {"date": "2014-02-20", "close": 4.532197395, "volume": 41428.0}, {"date": "2014-02-21", "close": 4.82869629, "volume": 193894.0}, {"date": "2014-02-24", "close": 4.871053275, "volume": 71133.0}, {"date": "2014-02-25", "close": 4.871053275, "volume": 82540.0}, {"date": "2014-02-26", "close": 4.74398232, "volume": 83200.0}, {"date": "2014-02-27", "close": 4.65926835, "volume": 44153.0}, {"date": "2014-02-28", "close": 4.48984041, "volume": 55161.0}, {"date": "2014-03-03", "close": 4.447483425, "volume": 25970.0}, {"date": "2014-03-04", "close": 4.65926835, "volume": 49539.0}, {"date": "2014-03-05", "close": 4.74398232, "volume": 26116.0}, {"date": "2014-03-06", "close": 4.701625335, "volume": 54527.0}, {"date": "2014-03-07", "close": 4.871053275, "volume": 35735.0}, {"date": "2014-03-10", "close": 4.82869629, "volume": 25538.0}, {"date": "2014-03-11", "close": 4.65926835, "volume": 10877.0}, {"date": "2014-03-12", "close": 4.65926835, "volume": 22221.0}, {"date": "2014-03-13", "close": 4.57455438, "volume": 24268.0}, {"date": "2014-03-14", "close": 4.532197395, "volume": 36536.0}, {"date": "2014-03-17", "close": 4.701625335, "volume": 51460.0}, {"date": "2014-03-18", "close": 4.65926835, "volume": 69448.0}, {"date": "2014-03-19", "close": 4.616911365, "volume": 49119.0}, {"date": "2014-03-20", "close": 4.57455438, "volume": 23540.0}, {"date": "2014-03-21", "close": 4.74398232, "volume": 28450.0}, {"date": "2014-03-24", "close": 4.74398232, "volume": 103600.0}, {"date": "2014-03-25", "close": 4.82869629, "volume": 26957.0}, {"date": "2014-03-26", "close": 4.65926835, "volume": 28468.0}, {"date": "2014-03-27", "close": 4.57455438, "volume": 15143.0}, {"date": "2014-03-28", "close": 4.65926835, "volume": 4885.0}, {"date": "2014-03-31", "close": 4.532197395, "volume": 10517.0}, {"date": "2014-04-01", "close": 4.40512644, "volume": 48353.0}, {"date": "2014-04-02", "close": 4.15098453, "volume": 99398.0}, {"date": "2014-04-03", "close": 4.2356985, "volume": 151065.0}, {"date": "2014-04-04", "close": 4.32041247, "volume": 30144.0}, {"date": "2014-04-07", "close": 4.193341515, "volume": 22319.0}, {"date": "2014-04-08", "close": 4.40512644, "volume": 62910.0}, {"date": "2014-04-09", "close": 4.40512644, "volume": 20340.0}, {"date": "2014-04-10", "close": 4.362769455, "volume": 4347.0}, {"date": "2014-04-11", "close": 4.2356985, "volume": 4958.0}, {"date": "2014-04-14", "close": 4.278055485, "volume": 12744.0}, {"date": "2014-04-15", "close": 4.2356985, "volume": 10117.0}, {"date": "2014-04-16", "close": 4.15098453, "volume": 26284.0}, {"date": "2014-04-17", "close": 4.108627545, "volume": 31075.0}, {"date": "2014-04-22", "close": 4.15098453, "volume": 22053.0}, {"date": "2014-04-23", "close": 4.06627056, "volume": 10456.0}, {"date": "2014-04-24", "close": 4.278055485, "volume": 47333.0}, {"date": "2014-04-28", "close": 4.32041247, "volume": 48253.0}, {"date": "2014-04-29", "close": 4.2356985, "volume": 16258.0}, {"date": "2014-04-30", "close": 4.2356985, "volume": 48077.0}, {"date": "2014-05-01", "close": 4.32041247, "volume": 14154.0}, {"date": "2014-05-02", "close": 4.294998279, "volume": 26913.0}, {"date": "2014-05-05", "close": 4.32041247, "volume": 35505.0}, {"date": "2014-05-06", "close": 4.362769455, "volume": 8026.0}, {"date": "2014-05-07", "close": 4.447483425, "volume": 50027.0}, {"date": "2014-05-08", "close": 4.48984041, "volume": 26061.0}, {"date": "2014-05-09", "close": 4.65926835, "volume": 33825.0}, {"date": "2014-05-12", "close": 4.48984041, "volume": 7613.0}, {"date": "2014-05-13", "close": 4.2356985, "volume": 23666.0}, {"date": "2014-05-14", "close": 4.32041247, "volume": 20556.0}, {"date": "2014-05-15", "close": 4.278055485, "volume": 20178.0}, {"date": "2014-05-16", "close": 4.193341515, "volume": 39560.0}, {"date": "2014-05-19", "close": 4.193341515, "volume": 40432.0}, {"date": "2014-05-20", "close": 4.15098453, "volume": 14277.0}, {"date": "2014-05-21", "close": 4.15098453, "volume": 23641.0}, {"date": "2014-05-22", "close": 4.32041247, "volume": 162106.0}, {"date": "2014-05-23", "close": 4.447483425, "volume": 48808.0}, {"date": "2014-05-26", "close": 4.32041247, "volume": 9361.0}, {"date": "2014-05-27", "close": 4.447483425, "volume": 68567.0}, {"date": "2014-05-28", "close": 4.40512644, "volume": 49702.0}, {"date": "2014-05-29", "close": 4.40512644, "volume": 18818.0}, {"date": "2014-05-30", "close": 4.616911365, "volume": 71030.0}, {"date": "2014-06-02", "close": 4.48984041, "volume": 19376.0}, {"date": "2014-06-03", "close": 4.48984041, "volume": 19202.0}, {"date": "2014-06-04", "close": 4.447483425, "volume": 17603.0}, {"date": "2014-06-05", "close": 4.447483425, "volume": 16513.0}, {"date": "2014-06-06", "close": 4.532197395, "volume": 60794.0}, {"date": "2014-06-10", "close": 4.40512644, "volume": 41809.0}, {"date": "2014-06-11", "close": 4.362769455, "volume": 28588.0}, {"date": "2014-06-12", "close": 4.278055485, "volume": 20325.0}, {"date": "2014-06-13", "close": 4.32041247, "volume": 60951.0}, {"date": "2014-06-16", "close": 4.362769455, "volume": 24231.0}, {"date": "2014-06-17", "close": 4.278055485, "volume": 46135.0}, {"date": "2014-06-18", "close": 4.15098453, "volume": 50581.0}, {"date": "2014-06-19", "close": 4.278055485, "volume": 26184.0}, {"date": "2014-06-20", "close": 4.362769455, "volume": 45345.0}, {"date": "2014-06-23", "close": 4.447483425, "volume": 26510.0}, {"date": "2014-06-24", "close": 4.362769455, "volume": 4320.0}, {"date": "2014-06-25", "close": 4.278055485, "volume": 26294.0}, {"date": "2014-06-26", "close": 4.278055485, "volume": 25205.0}, {"date": "2014-06-27", "close": 4.278055485, "volume": 23590.0}, {"date": "2014-06-30", "close": 4.278055485, "volume": 17416.0}, {"date": "2014-07-01", "close": 4.447483425, "volume": 35831.0}, {"date": "2014-07-02", "close": 4.447483425, "volume": 2096.0}, {"date": "2014-07-03", "close": 4.40512644, "volume": 5387.0}, {"date": "2014-07-04", "close": 4.2356985, "volume": 5190.0}, {"date": "2014-07-07", "close": 4.40512644, "volume": 18208.0}, {"date": "2014-07-08", "close": 4.362769455, "volume": 21540.0}, {"date": "2014-07-09", "close": 4.40512644, "volume": 27091.0}, {"date": "2014-07-10", "close": 4.40512644, "volume": 50542.0}, {"date": "2014-07-11", "close": 4.447483425, "volume": 6337.0}, {"date": "2014-07-14", "close": 4.447483425, "volume": 29038.0}, {"date": "2014-07-15", "close": 4.57455438, "volume": 34218.0}, {"date": "2014-07-16", "close": 4.362769455, "volume": 37306.0}, {"date": "2014-07-17", "close": 4.532197395, "volume": 34963.0}, {"date": "2014-07-18", "close": 4.65926835, "volume": 36068.0}, {"date": "2014-07-21", "close": 4.74398232, "volume": 102434.0}, {"date": "2014-07-22", "close": 4.532197395, "volume": 72460.0}, {"date": "2014-07-23", "close": 4.48984041, "volume": 28257.0}, {"date": "2014-07-24", "close": 4.447483425, "volume": 37517.0}, {"date": "2014-07-25", "close": 4.362769455, "volume": 48996.0}, {"date": "2014-07-28", "close": 4.362769455, "volume": 21100.0}, {"date": "2014-07-29", "close": 4.32041247, "volume": 29459.0}, {"date": "2014-07-30", "close": 4.2356985, "volume": 68933.0}, {"date": "2014-07-31", "close": 4.15098453, "volume": 115341.0}, {"date": "2014-08-01", "close": 4.108627545, "volume": 52279.0}, {"date": "2014-08-04", "close": 4.06627056, "volume": 1419730.0}, {"date": "2014-08-05", "close": 4.108627545, "volume": 42348.0}, {"date": "2014-08-06", "close": 3.939199605, "volume": 55600.0}, {"date": "2014-08-07", "close": 3.98155659, "volume": 38066.0}, {"date": "2014-08-08", "close": 3.89684262, "volume": 28943.0}, {"date": "2014-08-11", "close": 3.854485635, "volume": 40965.0}, {"date": "2014-08-12", "close": 3.939199605, "volume": 25656.0}, {"date": "2014-08-13", "close": 4.15098453, "volume": 108021.0}, {"date": "2014-08-14", "close": 4.15098453, "volume": 7737.0}, {"date": "2014-08-15", "close": 4.06627056, "volume": 31451.0}, {"date": "2014-08-18", "close": 4.15098453, "volume": 104276.0}, {"date": "2014-08-19", "close": 4.15098453, "volume": 115674.0}, {"date": "2014-08-20", "close": 4.06627056, "volume": 24572.0}, {"date": "2014-08-21", "close": 4.06627056, "volume": 41491.0}, {"date": "2014-08-22", "close": 4.06627056, "volume": 11508.0}, {"date": "2014-08-25", "close": 3.98155659, "volume": 9641.0}, {"date": "2014-08-26", "close": 4.06627056, "volume": 30677.0}, {"date": "2014-08-27", "close": 4.06627056, "volume": 6382.0}, {"date": "2014-08-28", "close": 3.98155659, "volume": 15546.0}, {"date": "2014-08-29", "close": 4.023913575, "volume": 1107.0}, {"date": "2014-09-01", "close": 3.939199605, "volume": 26835.0}, {"date": "2014-09-02", "close": 4.023913575, "volume": 26980.0}, {"date": "2014-09-03", "close": 3.98155659, "volume": 17310.0}, {"date": "2014-09-04", "close": 3.939199605, "volume": 8463.0}, {"date": "2014-09-05", "close": 3.98155659, "volume": 22862.0}, {"date": "2014-09-08", "close": 3.89684262, "volume": 18444.0}, {"date": "2014-09-09", "close": 3.89684262, "volume": 27892.0}, {"date": "2014-09-10", "close": 3.89684262, "volume": 15182.0}, {"date": "2014-09-11", "close": 3.89684262, "volume": 57005.0}, {"date": "2014-09-12", "close": 3.98155659, "volume": 140424.0}, {"date": "2014-09-15", "close": 3.98155659, "volume": 8071.0}, {"date": "2014-09-16", "close": 3.939199605, "volume": 33706.0}, {"date": "2014-09-17", "close": 3.89684262, "volume": 21503.0}, {"date": "2014-09-18", "close": 3.854485635, "volume": 31357.0}, {"date": "2014-09-19", "close": 3.89684262, "volume": 22998.0}, {"date": "2014-09-22", "close": 3.98155659, "volume": 40741.0}, {"date": "2014-09-23", "close": 3.939199605, "volume": 51235.0}, {"date": "2014-09-24", "close": 3.81212865, "volume": 28880.0}, {"date": "2014-09-25", "close": 3.81212865, "volume": 21154.0}, {"date": "2014-09-26", "close": 3.81212865, "volume": 27320.0}, {"date": "2014-09-29", "close": 3.769771665, "volume": 14805.0}, {"date": "2014-09-30", "close": 3.854485635, "volume": 1936.0}, {"date": "2014-10-01", "close": 3.854485635, "volume": 18192.0}, {"date": "2014-10-02", "close": 3.854485635, "volume": 8276.0}, {"date": "2014-10-03", "close": 3.89684262, "volume": 38632.0}, {"date": "2014-10-06", "close": 3.98155659, "volume": 7897.0}, {"date": "2014-10-07", "close": 3.939199605, "volume": 12859.0}, {"date": "2014-10-08", "close": 3.769771665, "volume": 28948.0}, {"date": "2014-10-09", "close": 3.769771665, "volume": 17384.0}, {"date": "2014-10-10", "close": 3.55798674, "volume": 26123.0}, {"date": "2014-10-13", "close": 3.3885588, "volume": 39407.0}, {"date": "2014-10-14", "close": 3.430915785, "volume": 31386.0}, {"date": "2014-10-15", "close": 3.346201815, "volume": 9444.0}, {"date": "2014-10-16", "close": 3.30384483, "volume": 7755.0}, {"date": "2014-10-17", "close": 3.3885588, "volume": 8203.0}, {"date": "2014-10-20", "close": 3.515629755, "volume": 13526.0}, {"date": "2014-10-21", "close": 3.47327277, "volume": 51974.0}, {"date": "2014-10-22", "close": 3.515629755, "volume": 11937.0}, {"date": "2014-10-23", "close": 3.430915785, "volume": 5346.0}, {"date": "2014-10-24", "close": 3.3885588, "volume": 49393.0}, {"date": "2014-10-27", "close": 3.3885588, "volume": 7935.0}, {"date": "2014-10-28", "close": 3.30384483, "volume": 23439.0}, {"date": "2014-10-29", "close": 3.430915785, "volume": 23897.0}, {"date": "2014-10-30", "close": 3.3885588, "volume": 23122.0}, {"date": "2014-10-31", "close": 3.430915785, "volume": 23163.0}, {"date": "2014-11-03", "close": 3.3885588, "volume": 17186.0}, {"date": "2014-11-04", "close": 3.430915785, "volume": 9821.0}, {"date": "2014-11-05", "close": 3.47327277, "volume": 63126.0}, {"date": "2014-11-06", "close": 3.21913086, "volume": 80771.0}, {"date": "2014-11-07", "close": 3.30384483, "volume": 24352.0}, {"date": "2014-11-10", "close": 3.3885588, "volume": 21893.0}, {"date": "2014-11-11", "close": 3.430915785, "volume": 61177.0}, {"date": "2014-11-12", "close": 3.430915785, "volume": 35746.0}, {"date": "2014-11-13", "close": 3.3885588, "volume": 473292.0}, {"date": "2014-11-14", "close": 3.600343725, "volume": 136652.0}, {"date": "2014-11-17", "close": 3.47327277, "volume": 10521.0}, {"date": "2014-11-18", "close": 3.430915785, "volume": 13927.0}, {"date": "2014-11-19", "close": 3.430915785, "volume": 15652.0}, {"date": "2014-11-20", "close": 3.430915785, "volume": 13574.0}, {"date": "2014-11-21", "close": 3.430915785, "volume": 35103.0}, {"date": "2014-11-24", "close": 3.430915785, "volume": 44382.0}, {"date": "2014-11-25", "close": 3.47327277, "volume": 23129.0}, {"date": "2014-11-26", "close": 3.3885588, "volume": 17529.0}, {"date": "2014-11-27", "close": 3.346201815, "volume": 30427.0}, {"date": "2014-11-28", "close": 3.007345935, "volume": 77696.0}, {"date": "2014-12-01", "close": 2.414348145, "volume": 61459.0}, {"date": "2014-12-02", "close": 2.5414191, "volume": 146434.0}, {"date": "2014-12-03", "close": 2.668490055, "volume": 46493.0}, {"date": "2014-12-04", "close": 2.837917995, "volume": 14876.0}, {"date": "2014-12-05", "close": 2.96498895, "volume": 10914.0}, {"date": "2014-12-08", "close": 2.79556101, "volume": 16985.0}, {"date": "2014-12-09", "close": 2.753204025, "volume": 27306.0}, {"date": "2014-12-10", "close": 2.88027498, "volume": 46531.0}, {"date": "2014-12-11", "close": 2.753204025, "volume": 46584.0}, {"date": "2014-12-12", "close": 2.71084704, "volume": 21894.0}, {"date": "2014-12-15", "close": 2.668490055, "volume": 17097.0}, {"date": "2014-12-16", "close": 2.753204025, "volume": 11705.0}, {"date": "2014-12-17", "close": 2.62613307, "volume": 106208.0}, {"date": "2014-12-18", "close": 2.71084704, "volume": 43742.0}, {"date": "2014-12-19", "close": 2.5414191, "volume": 37744.0}, {"date": "2014-12-22", "close": 2.668490055, "volume": 10801.0}, {"date": "2014-12-23", "close": 2.668490055, "volume": 11572.0}, {"date": "2014-12-24", "close": 2.62613307, "volume": 8979.0}, {"date": "2014-12-29", "close": 2.62613307, "volume": 11037.0}, {"date": "2014-12-30", "close": 2.583776085, "volume": 11544.0}, {"date": "2014-12-31", "close": 2.62613307, "volume": 2055.0}, {"date": "2015-01-02", "close": 2.922631965, "volume": 8932.0}, {"date": "2015-01-05", "close": 2.837917995, "volume": 5623.0}, {"date": "2015-01-06", "close": 2.668490055, "volume": 64749.0}, {"date": "2015-01-07", "close": 2.499062115, "volume": 8256.0}, {"date": "2015-01-08", "close": 2.499062115, "volume": 48157.0}, {"date": "2015-01-09", "close": 2.5414191, "volume": 6715.0}, {"date": "2015-01-12", "close": 2.583776085, "volume": 26917.0}, {"date": "2015-01-13", "close": 2.5414191, "volume": 7544.0}, {"date": "2015-01-14", "close": 2.5414191, "volume": 9325.0}, {"date": "2015-01-15", "close": 2.5414191, "volume": 87333.0}, {"date": "2015-01-16", "close": 2.499062115, "volume": 10829.0}, {"date": "2015-01-19", "close": 2.499062115, "volume": 23110.0}, {"date": "2015-01-20", "close": 2.499062115, "volume": 84086.0}, {"date": "2015-01-21", "close": 2.28727719, "volume": 32674.0}, {"date": "2015-01-22", "close": 2.244920205, "volume": 76082.0}, {"date": "2015-01-23", "close": 2.329634175, "volume": 9800.0}, {"date": "2015-01-27", "close": 2.244920205, "volume": 27891.0}, {"date": "2015-01-28", "close": 2.244920205, "volume": 24478.0}, {"date": "2015-01-29", "close": 2.11784925, "volume": 145977.0}, {"date": "2015-01-30", "close": 2.075492265, "volume": 87246.0}, {"date": "2015-02-02", "close": 2.03313528, "volume": 36428.0}, {"date": "2015-02-03", "close": 2.20256322, "volume": 125248.0}, {"date": "2015-02-04", "close": 2.244920205, "volume": 109407.0}, {"date": "2015-02-05", "close": 2.20256322, "volume": 47710.0}, {"date": "2015-02-06", "close": 2.244920205, "volume": 74823.0}, {"date": "2015-02-09", "close": 2.244920205, "volume": 17805.0}, {"date": "2015-02-10", "close": 2.160206235, "volume": 45734.0}, {"date": "2015-02-11", "close": 2.160206235, "volume": 5020.0}, {"date": "2015-02-12", "close": 2.075492265, "volume": 61681.0}, {"date": "2015-02-13", "close": 2.20256322, "volume": 35680.0}, {"date": "2015-02-16", "close": 2.20256322, "volume": 34510.0}, {"date": "2015-02-17", "close": 2.20256322, "volume": 56474.0}, {"date": "2015-02-18", "close": 2.160206235, "volume": 26270.0}, {"date": "2015-02-19", "close": 2.075492265, "volume": 211500.0}, {"date": "2015-02-20", "close": 1.94842131, "volume": 151328.0}, {"date": "2015-02-23", "close": 1.86370734, "volume": 90031.0}, {"date": "2015-02-24", "close": 1.906064325, "volume": 36017.0}, {"date": "2015-02-25", "close": 1.906064325, "volume": 75601.0}, {"date": "2015-02-26", "close": 1.906064325, "volume": 28974.0}, {"date": "2015-02-27", "close": 1.906064325, "volume": 48023.0}, {"date": "2015-03-02", "close": 1.94842131, "volume": 40873.0}, {"date": "2015-03-03", "close": 1.906064325, "volume": 4935.0}, {"date": "2015-03-04", "close": 1.94842131, "volume": 68764.0}, {"date": "2015-03-05", "close": 1.86370734, "volume": 72167.0}, {"date": "2015-03-06", "close": 1.77899337, "volume": 169027.0}, {"date": "2015-03-09", "close": 1.77899337, "volume": 58721.0}, {"date": "2015-03-10", "close": 1.736636385, "volume": 38180.0}, {"date": "2015-03-11", "close": 1.77899337, "volume": 43461.0}, {"date": "2015-03-12", "close": 1.77899337, "volume": 68423.0}, {"date": "2015-03-13", "close": 1.77899337, "volume": 37457.0}, {"date": "2015-03-16", "close": 1.736636385, "volume": 52414.0}, {"date": "2015-03-17", "close": 1.77899337, "volume": 58600.0}, {"date": "2015-03-18", "close": 1.6942794, "volume": 140420.0}, {"date": "2015-03-19", "close": 1.6942794, "volume": 300832.0}, {"date": "2015-03-20", "close": 1.6942794, "volume": 611232.0}, {"date": "2015-03-23", "close": 1.6942794, "volume": 86493.0}, {"date": "2015-03-24", "close": 1.77899337, "volume": 38489.0}, {"date": "2015-03-25", "close": 1.77899337, "volume": 152210.0}, {"date": "2015-03-26", "close": 1.77899337, "volume": 86799.0}, {"date": "2015-03-27", "close": 1.821350355, "volume": 75663.0}, {"date": "2015-03-30", "close": 1.736636385, "volume": 119778.0}, {"date": "2015-03-31", "close": 1.77899337, "volume": 136443.0}, {"date": "2015-04-01", "close": 1.736636385, "volume": 88054.0}, {"date": "2015-04-02", "close": 1.77899337, "volume": 59472.0}, {"date": "2015-04-07", "close": 1.736636385, "volume": 54633.0}, {"date": "2015-04-08", "close": 1.736636385, "volume": 38188.0}, {"date": "2015-04-09", "close": 1.6942794, "volume": 76107.0}, {"date": "2015-04-10", "close": 1.736636385, "volume": 42792.0}, {"date": "2015-04-13", "close": 1.736636385, "volume": 65828.0}, {"date": "2015-04-14", "close": 1.77899337, "volume": 135803.0}, {"date": "2015-04-15", "close": 1.94842131, "volume": 153820.0}, {"date": "2015-04-16", "close": 1.990778295, "volume": 152106.0}, {"date": "2015-04-17", "close": 1.906064325, "volume": 41659.0}, {"date": "2015-04-20", "close": 1.821350355, "volume": 62771.0}, {"date": "2015-04-21", "close": 1.86370734, "volume": 64079.0}, {"date": "2015-04-22", "close": 1.821350355, "volume": 63902.0}, {"date": "2015-04-23", "close": 1.86370734, "volume": 85372.0}, {"date": "2015-04-24", "close": 1.94842131, "volume": 59020.0}, {"date": "2015-04-27", "close": 2.20256322, "volume": 191024.0}, {"date": "2015-04-28", "close": 2.11784925, "volume": 331549.0}, {"date": "2015-04-29", "close": 2.20256322, "volume": 51153.0}, {"date": "2015-04-30", "close": 2.11784925, "volume": 55068.0}, {"date": "2015-05-01", "close": 2.11784925, "volume": 94833.0}, {"date": "2015-05-04", "close": 2.244920205, "volume": 105726.0}, {"date": "2015-05-05", "close": 2.244920205, "volume": 30749.0}, {"date": "2015-05-06", "close": 2.11784925, "volume": 50238.0}, {"date": "2015-05-07", "close": 2.160206235, "volume": 34852.0}, {"date": "2015-05-08", "close": 2.160206235, "volume": 40363.0}, {"date": "2015-05-11", "close": 2.244920205, "volume": 25421.0}, {"date": "2015-05-12", "close": 2.20256322, "volume": 19580.0}, {"date": "2015-05-13", "close": 2.244920205, "volume": 51145.0}, {"date": "2015-05-14", "close": 2.244920205, "volume": 55204.0}, {"date": "2015-05-15", "close": 2.244920205, "volume": 312980.0}, {"date": "2015-05-18", "close": 2.28727719, "volume": 20005.0}, {"date": "2015-05-19", "close": 2.244920205, "volume": 43144.0}, {"date": "2015-05-20", "close": 2.28727719, "volume": 73841.0}, {"date": "2015-05-21", "close": 2.414348145, "volume": 107196.0}, {"date": "2015-05-22", "close": 2.329634175, "volume": 61301.0}, {"date": "2015-05-25", "close": 2.37199116, "volume": 59525.0}, {"date": "2015-05-26", "close": 2.329634175, "volume": 75457.0}, {"date": "2015-05-27", "close": 2.28727719, "volume": 28262.0}, {"date": "2015-05-28", "close": 2.244920205, "volume": 155903.0}, {"date": "2015-05-29", "close": 2.28727719, "volume": 185071.0}, {"date": "2015-06-01", "close": 2.329634175, "volume": 10224.0}, {"date": "2015-06-02", "close": 2.28727719, "volume": 50297.0}, {"date": "2015-06-03", "close": 2.28727719, "volume": 10233.0}, {"date": "2015-06-04", "close": 2.28727719, "volume": 12555.0}, {"date": "2015-06-05", "close": 2.28727719, "volume": 13480.0}, {"date": "2015-06-09", "close": 2.28727719, "volume": 34682.0}, {"date": "2015-06-10", "close": 2.28727719, "volume": 37875.0}, {"date": "2015-06-11", "close": 2.244920205, "volume": 21251.0}, {"date": "2015-06-12", "close": 2.244920205, "volume": 5566.0}, {"date": "2015-06-15", "close": 2.244920205, "volume": 48566.0}, {"date": "2015-06-16", "close": 2.20256322, "volume": 69649.0}, {"date": "2015-06-17", "close": 2.160206235, "volume": 82919.0}, {"date": "2015-06-18", "close": 2.11784925, "volume": 25154.0}, {"date": "2015-06-19", "close": 2.11784925, "volume": 1568.0}, {"date": "2015-06-22", "close": 2.160206235, "volume": 53717.0}, {"date": "2015-06-23", "close": 2.20256322, "volume": 12512.0}, {"date": "2015-06-24", "close": 2.11784925, "volume": 109204.0}, {"date": "2015-06-25", "close": 2.20256322, "volume": 8466.0}, {"date": "2015-06-26", "close": 2.11784925, "volume": 29839.0}, {"date": "2015-06-29", "close": 2.075492265, "volume": 29990.0}, {"date": "2015-06-30", "close": 2.075492265, "volume": 15055.0}, {"date": "2015-07-01", "close": 2.20256322, "volume": 11808.0}, {"date": "2015-07-03", "close": 2.244920205, "volume": 20161.0}, {"date": "2015-07-06", "close": 2.11784925, "volume": 19501.0}, {"date": "2015-07-07", "close": 2.075492265, "volume": 14271.0}, {"date": "2015-07-08", "close": 2.03313528, "volume": 12592.0}, {"date": "2015-07-09", "close": 2.03313528, "volume": 38909.0}, {"date": "2015-07-10", "close": 1.990778295, "volume": 24156.0}, {"date": "2015-07-13", "close": 1.94842131, "volume": 18660.0}, {"date": "2015-07-14", "close": 1.94842131, "volume": 85.0}, {"date": "2015-07-15", "close": 2.075492265, "volume": 16761.0}, {"date": "2015-07-16", "close": 1.990778295, "volume": 25170.0}, {"date": "2015-07-17", "close": 2.03313528, "volume": 20812.0}, {"date": "2015-07-20", "close": 2.160206235, "volume": 14321.0}, {"date": "2015-07-21", "close": 2.075492265, "volume": 22863.0}, {"date": "2015-07-22", "close": 2.160206235, "volume": 24720.0}, {"date": "2015-07-24", "close": 2.075492265, "volume": 12712.0}, {"date": "2015-07-27", "close": 2.075492265, "volume": 28991.0}, {"date": "2015-07-28", "close": 2.075492265, "volume": 5075.0}, {"date": "2015-07-29", "close": 2.075492265, "volume": 9141.0}, {"date": "2015-07-30", "close": 2.160206235, "volume": 19372.0}, {"date": "2015-07-31", "close": 2.11784925, "volume": 20840.0}, {"date": "2015-08-03", "close": 2.11784925, "volume": 14916.0}, {"date": "2015-08-04", "close": 2.03313528, "volume": 9356.0}, {"date": "2015-08-05", "close": 1.94842131, "volume": 26081.0}, {"date": "2015-08-06", "close": 1.990778295, "volume": 13848.0}, {"date": "2015-08-07", "close": 1.906064325, "volume": 33032.0}, {"date": "2015-08-10", "close": 1.906064325, "volume": 51138.0}, {"date": "2015-08-11", "close": 1.86370734, "volume": 42348.0}, {"date": "2015-08-12", "close": 1.77899337, "volume": 22848.0}, {"date": "2015-08-13", "close": 1.77899337, "volume": 28695.0}, {"date": "2015-08-14", "close": 1.77899337, "volume": 5964.0}, {"date": "2015-08-17", "close": 1.77899337, "volume": 15634.0}, {"date": "2015-08-18", "close": 1.77899337, "volume": 13855.0}, {"date": "2015-08-19", "close": 1.77899337, "volume": 331471.0}, {"date": "2015-08-20", "close": 1.651922415, "volume": 38657.0}, {"date": "2015-08-21", "close": 1.6942794, "volume": 6766.0}, {"date": "2015-08-24", "close": 1.482494475, "volume": 34982.0}, {"date": "2015-08-25", "close": 1.482494475, "volume": 31370.0}, {"date": "2015-08-26", "close": 1.482494475, "volume": 9159.0}, {"date": "2015-08-27", "close": 1.567208445, "volume": 36110.0}, {"date": "2015-08-28", "close": 1.567208445, "volume": 19323.0}, {"date": "2015-08-31", "close": 1.52485146, "volume": 18271.0}, {"date": "2015-09-01", "close": 1.482494475, "volume": 47391.0}, {"date": "2015-09-02", "close": 1.482494475, "volume": 28094.0}, {"date": "2015-09-03", "close": 1.482494475, "volume": 30442.0}, {"date": "2015-09-04", "close": 1.567208445, "volume": 30836.0}, {"date": "2015-09-07", "close": 1.44013749, "volume": 18360.0}, {"date": "2015-09-08", "close": 1.482494475, "volume": 351.0}, {"date": "2015-09-09", "close": 1.52485146, "volume": 4613.0}, {"date": "2015-09-10", "close": 1.44013749, "volume": 14022.0}, {"date": "2015-09-11", "close": 1.44013749, "volume": 48455.0}, {"date": "2015-09-15", "close": 1.44013749, "volume": 55090.0}, {"date": "2015-09-16", "close": 1.44013749, "volume": 16208.0}, {"date": "2015-09-17", "close": 1.44013749, "volume": 32889.0}, {"date": "2015-09-18", "close": 1.397780505, "volume": 25207.0}, {"date": "2015-09-21", "close": 1.44013749, "volume": 2361.0}, {"date": "2015-09-22", "close": 1.44013749, "volume": 15013.0}, {"date": "2015-09-23", "close": 1.44013749, "volume": 6268.0}, {"date": "2015-09-24", "close": 1.482494475, "volume": 1078.0}, {"date": "2015-09-25", "close": 1.482494475, "volume": 8892.0}, {"date": "2015-09-29", "close": 1.397780505, "volume": 18058.0}, {"date": "2015-09-30", "close": 1.397780505, "volume": 34854.0}, {"date": "2015-10-01", "close": 1.482494475, "volume": 25100.0}, {"date": "2015-10-02", "close": 1.397780505, "volume": 1197.0}, {"date": "2015-10-05", "close": 1.397780505, "volume": 3743.0}, {"date": "2015-10-06", "close": 1.397780505, "volume": 15852.0}, {"date": "2015-10-07", "close": 1.44013749, "volume": 8305.0}, {"date": "2015-10-08", "close": 1.482494475, "volume": 2743.0}, {"date": "2015-10-09", "close": 1.60956543, "volume": 14662.0}, {"date": "2015-10-12", "close": 1.6942794, "volume": 20258.0}, {"date": "2015-10-13", "close": 1.60956543, "volume": 13201.0}, {"date": "2015-10-14", "close": 1.651922415, "volume": 11626.0}, {"date": "2015-10-15", "close": 1.60956543, "volume": 6946.0}, {"date": "2015-10-16", "close": 1.567208445, "volume": 14834.0}, {"date": "2015-10-19", "close": 1.60956543, "volume": 6750.0}, {"date": "2015-10-20", "close": 1.626508224, "volume": 8412.0}, {"date": "2015-10-21", "close": 1.6942794, "volume": 80533.0}, {"date": "2015-10-22", "close": 1.86370734, "volume": 31099.0}, {"date": "2015-10-23", "close": 1.990778295, "volume": 27405.0}, {"date": "2015-10-26", "close": 1.94842131, "volume": 39085.0}, {"date": "2015-10-27", "close": 1.77899337, "volume": 15683.0}, {"date": "2015-10-28", "close": 1.94842131, "volume": 95826.0}, {"date": "2015-10-29", "close": 1.906064325, "volume": 32701.0}, {"date": "2015-10-30", "close": 1.77899337, "volume": 29768.0}, {"date": "2015-11-02", "close": 1.6942794, "volume": 6903.0}, {"date": "2015-11-03", "close": 1.6942794, "volume": 607.0}, {"date": "2015-11-04", "close": 1.821350355, "volume": 2846.0}, {"date": "2015-11-05", "close": 1.77899337, "volume": 76641.0}, {"date": "2015-11-06", "close": 1.77899337, "volume": 2940.0}, {"date": "2015-11-09", "close": 1.77899337, "volume": 21481.0}, {"date": "2015-11-10", "close": 1.736636385, "volume": 6313.0}, {"date": "2015-11-11", "close": 1.6942794, "volume": 15373.0}, {"date": "2015-11-12", "close": 1.6942794, "volume": 19091.0}, {"date": "2015-11-13", "close": 1.6942794, "volume": 3026.0}, {"date": "2015-11-16", "close": 1.651922415, "volume": 4903.0}, {"date": "2015-11-17", "close": 1.60956543, "volume": 30396.0}, {"date": "2015-11-18", "close": 1.567208445, "volume": 27489.0}, {"date": "2015-11-19", "close": 1.60956543, "volume": 3116.0}, {"date": "2015-11-20", "close": 1.52485146, "volume": 2.0}, {"date": "2015-11-23", "close": 1.567208445, "volume": 6320.0}, {"date": "2015-11-24", "close": 1.6942794, "volume": 32128.0}, {"date": "2015-11-25", "close": 1.6942794, "volume": 35223.0}, {"date": "2015-11-26", "close": 1.736636385, "volume": 36384.0}, {"date": "2015-11-27", "close": 1.60956543, "volume": 39393.0}, {"date": "2015-11-30", "close": 1.567208445, "volume": 22104.0}, {"date": "2015-12-01", "close": 1.52485146, "volume": 19874.0}, {"date": "2015-12-02", "close": 1.567208445, "volume": 4813.0}, {"date": "2015-12-03", "close": 1.52485146, "volume": 102380.0}, {"date": "2015-12-04", "close": 1.482494475, "volume": 476.0}, {"date": "2015-12-07", "close": 1.52485146, "volume": 19873.0}, {"date": "2015-12-08", "close": 1.313066535, "volume": 141843.0}, {"date": "2015-12-09", "close": 1.397780505, "volume": 18255.0}, {"date": "2015-12-10", "close": 1.397780505, "volume": 25198.0}, {"date": "2015-12-14", "close": 1.397780505, "volume": 84498.0}, {"date": "2015-12-15", "close": 1.35542352, "volume": 4063.0}, {"date": "2015-12-16", "close": 1.397780505, "volume": 4680.0}, {"date": "2015-12-17", "close": 1.397780505, "volume": 16953.0}, {"date": "2015-12-18", "close": 1.35542352, "volume": 939.0}, {"date": "2015-12-21", "close": 1.397780505, "volume": 5091.0}, {"date": "2015-12-22", "close": 1.397780505, "volume": 768.0}, {"date": "2015-12-23", "close": 1.397780505, "volume": 2013.0}, {"date": "2015-12-29", "close": 1.35542352, "volume": 211929.0}, {"date": "2015-12-30", "close": 1.397780505, "volume": 2941.0}, {"date": "2015-12-31", "close": 1.35542352, "volume": 46932.0}, {"date": "2016-01-04", "close": 1.44013749, "volume": 42091.0}, {"date": "2016-01-06", "close": 1.44013749, "volume": 36303.0}, {"date": "2016-01-07", "close": 1.35542352, "volume": 75041.0}, {"date": "2016-01-08", "close": 1.397780505, "volume": 17393.0}, {"date": "2016-01-11", "close": 1.35542352, "volume": 9355.0}, {"date": "2016-01-12", "close": 1.35542352, "volume": 89198.0}, {"date": "2016-01-13", "close": 1.313066535, "volume": 9332.0}, {"date": "2016-01-14", "close": 1.313066535, "volume": 56842.0}, {"date": "2016-01-15", "close": 1.313066535, "volume": 3406.0}, {"date": "2016-01-18", "close": 1.228352565, "volume": 34056.0}, {"date": "2016-01-19", "close": 1.18599558, "volume": 4538.0}, {"date": "2016-01-21", "close": 1.143638595, "volume": 5221.0}, {"date": "2016-01-22", "close": 1.228352565, "volume": 3605.0}, {"date": "2016-01-25", "close": 1.313066535, "volume": 4754.0}, {"date": "2016-01-28", "close": 1.228352565, "volume": 56412.0}, {"date": "2016-01-29", "close": 1.27070955, "volume": 8275.0}, {"date": "2016-02-01", "close": 1.27070955, "volume": 6538.0}, {"date": "2016-02-02", "close": 1.27070955, "volume": 1716.0}, {"date": "2016-02-03", "close": 1.27070955, "volume": 8072.0}, {"date": "2016-02-04", "close": 1.35542352, "volume": 8017.0}, {"date": "2016-02-05", "close": 1.397780505, "volume": 7506.0}, {"date": "2016-02-08", "close": 1.397780505, "volume": 28583.0}, {"date": "2016-02-10", "close": 1.313066535, "volume": 6197.0}, {"date": "2016-02-11", "close": 1.228352565, "volume": 11303.0}, {"date": "2016-02-12", "close": 1.18599558, "volume": 34519.0}, {"date": "2016-02-15", "close": 1.228352565, "volume": 23353.0}, {"date": "2016-02-17", "close": 1.313066535, "volume": 13763.0}, {"date": "2016-02-18", "close": 1.313066535, "volume": 1621.0}, {"date": "2016-02-19", "close": 1.313066535, "volume": 2361.0}, {"date": "2016-02-22", "close": 1.397780505, "volume": 590.0}, {"date": "2016-02-23", "close": 1.228352565, "volume": 223742.0}, {"date": "2016-02-24", "close": 1.27070955, "volume": 1052552.0}, {"date": "2016-02-25", "close": 1.313066535, "volume": 4557.0}, {"date": "2016-02-26", "close": 1.397780505, "volume": 13664.0}, {"date": "2016-02-29", "close": 1.35542352, "volume": 1625.0}, {"date": "2016-03-01", "close": 1.397780505, "volume": 6167.0}, {"date": "2016-03-02", "close": 1.52485146, "volume": 22106.0}, {"date": "2016-03-03", "close": 1.52485146, "volume": 22299.0}, {"date": "2016-03-04", "close": 1.52485146, "volume": 25857.0}, {"date": "2016-03-07", "close": 1.6942794, "volume": 86842.0}, {"date": "2016-03-08", "close": 1.736636385, "volume": 58025.0}, {"date": "2016-03-09", "close": 1.60956543, "volume": 18745.0}, {"date": "2016-03-10", "close": 1.6942794, "volume": 85609.0}, {"date": "2016-03-11", "close": 1.60956543, "volume": 22435.0}, {"date": "2016-03-14", "close": 1.651922415, "volume": 1539.0}, {"date": "2016-03-15", "close": 1.567208445, "volume": 6991.0}, {"date": "2016-03-16", "close": 1.6942794, "volume": 49387.0}, {"date": "2016-03-17", "close": 1.77899337, "volume": 141863.0}, {"date": "2016-03-18", "close": 1.94842131, "volume": 98239.0}, {"date": "2016-03-21", "close": 1.94842131, "volume": 123172.0}, {"date": "2016-03-22", "close": 1.990778295, "volume": 23689.0}, {"date": "2016-03-23", "close": 2.160206235, "volume": 86703.0}, {"date": "2016-03-24", "close": 2.244920205, "volume": 123417.0}, {"date": "2016-03-29", "close": 2.160206235, "volume": 98669.0}, {"date": "2016-03-30", "close": 2.03313528, "volume": 18350.0}, {"date": "2016-03-31", "close": 2.03313528, "volume": 28614.0}, {"date": "2016-04-01", "close": 2.11784925, "volume": 6138.0}, {"date": "2016-04-04", "close": 2.20256322, "volume": 20113.0}, {"date": "2016-04-05", "close": 1.990778295, "volume": 17359.0}, {"date": "2016-04-06", "close": 2.03313528, "volume": 8146.0}, {"date": "2016-04-07", "close": 2.075492265, "volume": 3117.0}, {"date": "2016-04-08", "close": 1.990778295, "volume": 289557.0}, {"date": "2016-04-11", "close": 2.075492265, "volume": 5028.0}, {"date": "2016-04-12", "close": 1.990778295, "volume": 85255.0}, {"date": "2016-04-13", "close": 2.03313528, "volume": 216119.0}, {"date": "2016-04-14", "close": 1.990778295, "volume": 17528.0}, {"date": "2016-04-15", "close": 1.906064325, "volume": 29955.0}, {"date": "2016-04-18", "close": 1.94842131, "volume": 4656.0}, {"date": "2016-04-19", "close": 2.11784925, "volume": 59903.0}, {"date": "2016-04-20", "close": 2.11784925, "volume": 10177.0}, {"date": "2016-04-21", "close": 2.075492265, "volume": 9444.0}, {"date": "2016-04-22", "close": 2.075492265, "volume": 12947.0}, {"date": "2016-04-26", "close": 2.11784925, "volume": 15130.0}, {"date": "2016-04-27", "close": 2.03313528, "volume": 127256.0}, {"date": "2016-04-28", "close": 2.11784925, "volume": 969.0}, {"date": "2016-04-29", "close": 2.075492265, "volume": 10468.0}, {"date": "2016-05-02", "close": 2.075492265, "volume": 5542.0}, {"date": "2016-05-03", "close": 2.03313528, "volume": 1286.0}, {"date": "2016-05-04", "close": 2.160206235, "volume": 21849.0}, {"date": "2016-05-05", "close": 2.11784925, "volume": 8146.0}, {"date": "2016-05-06", "close": 2.160206235, "volume": 690.0}, {"date": "2016-05-09", "close": 2.11784925, "volume": 21951.0}, {"date": "2016-05-11", "close": 1.94842131, "volume": 89804.0}, {"date": "2016-05-12", "close": 1.990778295, "volume": 23172.0}, {"date": "2016-05-13", "close": 1.94842131, "volume": 43531.0}, {"date": "2016-05-16", "close": 1.990778295, "volume": 11890.0}, {"date": "2016-05-17", "close": 1.990778295, "volume": 5426.0}, {"date": "2016-05-18", "close": 1.906064325, "volume": 35238.0}, {"date": "2016-05-19", "close": 1.94842131, "volume": 63517.0}, {"date": "2016-05-20", "close": 1.94842131, "volume": 24601.0}, {"date": "2016-05-23", "close": 1.77899337, "volume": 57538.0}, {"date": "2016-05-24", "close": 1.77899337, "volume": 35590.0}, {"date": "2016-05-25", "close": 1.821350355, "volume": 9308.0}, {"date": "2016-05-26", "close": 1.86370734, "volume": 13749.0}, {"date": "2016-05-27", "close": 1.86370734, "volume": 10521.0}, {"date": "2016-05-30", "close": 1.86370734, "volume": 91790.0}, {"date": "2016-05-31", "close": 1.86370734, "volume": 28377.0}, {"date": "2016-06-01", "close": 1.906064325, "volume": 19329.0}, {"date": "2016-06-02", "close": 2.03313528, "volume": 148540.0}, {"date": "2016-06-03", "close": 2.160206235, "volume": 191582.0}, {"date": "2016-06-06", "close": 2.11784925, "volume": 159836.0}, {"date": "2016-06-07", "close": 2.20256322, "volume": 115708.0}, {"date": "2016-06-08", "close": 2.329634175, "volume": 210647.0}, {"date": "2016-06-09", "close": 2.244920205, "volume": 55449.0}, {"date": "2016-06-10", "close": 2.28727719, "volume": 171180.0}, {"date": "2016-06-14", "close": 2.20256322, "volume": 180795.0}, {"date": "2016-06-15", "close": 1.94842131, "volume": 58971.0}, {"date": "2016-06-16", "close": 1.990778295, "volume": 10366.0}, {"date": "2016-06-17", "close": 2.03313528, "volume": 46607.0}, {"date": "2016-06-20", "close": 1.906064325, "volume": 209982.0}, {"date": "2016-06-21", "close": 1.94842131, "volume": 100675.0}, {"date": "2016-06-22", "close": 1.94842131, "volume": 48893.0}, {"date": "2016-06-23", "close": 1.906064325, "volume": 9411.0}, {"date": "2016-06-24", "close": 1.86370734, "volume": 55579.0}, {"date": "2016-06-27", "close": 1.86370734, "volume": 112862.0}, {"date": "2016-06-28", "close": 1.736636385, "volume": 30443.0}, {"date": "2016-06-29", "close": 1.77899337, "volume": 51055.0}, {"date": "2016-06-30", "close": 1.821350355, "volume": 9460.0}, {"date": "2016-07-01", "close": 1.821350355, "volume": 42677.0}, {"date": "2016-07-04", "close": 1.6942794, "volume": 46993.0}, {"date": "2016-07-05", "close": 1.77899337, "volume": 23540.0}, {"date": "2016-07-07", "close": 1.86370734, "volume": 39943.0}, {"date": "2016-07-08", "close": 1.821350355, "volume": 51852.0}, {"date": "2016-07-11", "close": 1.86370734, "volume": 46568.0}, {"date": "2016-07-12", "close": 1.906064325, "volume": 45221.0}, {"date": "2016-07-13", "close": 1.94842131, "volume": 67701.0}, {"date": "2016-07-14", "close": 1.94842131, "volume": 65695.0}, {"date": "2016-07-15", "close": 2.03313528, "volume": 92925.0}, {"date": "2016-07-18", "close": 1.906064325, "volume": 21162.0}, {"date": "2016-07-19", "close": 1.990778295, "volume": 43576.0}, {"date": "2016-07-20", "close": 1.990778295, "volume": 33678.0}, {"date": "2016-07-21", "close": 2.03313528, "volume": 15850.0}, {"date": "2016-07-22", "close": 2.03313528, "volume": 68999.0}, {"date": "2016-07-25", "close": 2.075492265, "volume": 55676.0}, {"date": "2016-07-26", "close": 2.050078074, "volume": 5037.0}, {"date": "2016-07-27", "close": 1.990778295, "volume": 72865.0}, {"date": "2016-07-28", "close": 2.075492265, "volume": 41143.0}, {"date": "2016-07-29", "close": 1.990778295, "volume": 61703.0}, {"date": "2016-08-01", "close": 2.03313528, "volume": 12303.0}, {"date": "2016-08-02", "close": 2.03313528, "volume": 16068.0}, {"date": "2016-08-03", "close": 1.990778295, "volume": 24506.0}, {"date": "2016-08-04", "close": 2.03313528, "volume": 34237.0}, {"date": "2016-08-05", "close": 2.03313528, "volume": 28315.0}, {"date": "2016-08-08", "close": 2.075492265, "volume": 21600.0}, {"date": "2016-08-09", "close": 2.075492265, "volume": 20325.0}, {"date": "2016-08-10", "close": 2.11784925, "volume": 30228.0}, {"date": "2016-08-11", "close": 2.11784925, "volume": 23561.0}, {"date": "2016-08-12", "close": 2.11784925, "volume": 34020.0}, {"date": "2016-08-15", "close": 2.160206235, "volume": 19836.0}, {"date": "2016-08-16", "close": 2.11784925, "volume": 19897.0}, {"date": "2016-08-17", "close": 2.499062115, "volume": 183013.0}, {"date": "2016-08-18", "close": 2.5414191, "volume": 86613.0}, {"date": "2016-08-19", "close": 2.583776085, "volume": 308682.0}, {"date": "2016-08-22", "close": 2.5414191, "volume": 101925.0}, {"date": "2016-08-23", "close": 2.499062115, "volume": 73711.0}, {"date": "2016-08-24", "close": 2.414348145, "volume": 20417.0}, {"date": "2016-08-25", "close": 2.583776085, "volume": 40158.0}, {"date": "2016-08-26", "close": 2.5414191, "volume": 21025.0}, {"date": "2016-08-29", "close": 2.45670513, "volume": 3130.0}, {"date": "2016-08-30", "close": 2.583776085, "volume": 18274.0}, {"date": "2016-08-31", "close": 2.583776085, "volume": 14891.0}, {"date": "2016-09-01", "close": 2.5414191, "volume": 59586.0}, {"date": "2016-09-02", "close": 2.5414191, "volume": 113955.0}, {"date": "2016-09-05", "close": 2.583776085, "volume": 40886.0}, {"date": "2016-09-06", "close": 2.62613307, "volume": 35524.0}, {"date": "2016-09-07", "close": 2.668490055, "volume": 28729.0}, {"date": "2016-09-08", "close": 2.668490055, "volume": 91571.0}, {"date": "2016-09-09", "close": 2.71084704, "volume": 18487.0}, {"date": "2016-09-12", "close": 2.643075864, "volume": 12820.0}, {"date": "2016-09-13", "close": 2.62613307, "volume": 48163.0}, {"date": "2016-09-14", "close": 2.62613307, "volume": 171902.0}, {"date": "2016-09-15", "close": 2.5414191, "volume": 86829.0}, {"date": "2016-09-16", "close": 2.558361894, "volume": 35686.0}, {"date": "2016-09-19", "close": 2.499062115, "volume": 25784.0}, {"date": "2016-09-20", "close": 2.62613307, "volume": 46223.0}, {"date": "2016-09-21", "close": 2.62613307, "volume": 6048.0}, {"date": "2016-09-22", "close": 2.668490055, "volume": 50485.0}, {"date": "2016-09-23", "close": 2.71084704, "volume": 34963.0}, {"date": "2016-09-26", "close": 2.71084704, "volume": 12735.0}, {"date": "2016-09-27", "close": 2.79556101, "volume": 59610.0}, {"date": "2016-09-28", "close": 2.88027498, "volume": 41504.0}, {"date": "2016-09-29", "close": 3.092059905, "volume": 68107.0}, {"date": "2016-09-30", "close": 3.092059905, "volume": 62201.0}, {"date": "2016-10-03", "close": 3.13441689, "volume": 14556.0}, {"date": "2016-10-04", "close": 3.176773875, "volume": 44778.0}, {"date": "2016-10-05", "close": 2.96498895, "volume": 50721.0}, {"date": "2016-10-06", "close": 2.88027498, "volume": 86211.0}, {"date": "2016-10-07", "close": 3.007345935, "volume": 5319.0}, {"date": "2016-10-10", "close": 2.96498895, "volume": 7325.0}, {"date": "2016-10-11", "close": 3.007345935, "volume": 18992.0}, {"date": "2016-10-12", "close": 3.007345935, "volume": 6549.0}, {"date": "2016-10-13", "close": 2.96498895, "volume": 10537.0}, {"date": "2016-10-14", "close": 3.04970292, "volume": 42181.0}, {"date": "2016-10-17", "close": 3.092059905, "volume": 4958.0}, {"date": "2016-10-18", "close": 3.04970292, "volume": 17624.0}, {"date": "2016-10-19", "close": 3.007345935, "volume": 22844.0}, {"date": "2016-10-20", "close": 3.176773875, "volume": 89512.0}, {"date": "2016-10-21", "close": 3.04970292, "volume": 76536.0}, {"date": "2016-10-26", "close": 3.00404148, "volume": 530769.0}, {"date": "2016-10-27", "close": 3.00404148, "volume": 103186.0}, {"date": "2016-10-28", "close": 3.04955726, "volume": 1282370.0}, {"date": "2016-10-31", "close": 3.00404148, "volume": 61783.0}, {"date": "2016-11-01", "close": 3.00404148, "volume": 63781.0}, {"date": "2016-11-02", "close": 2.82197836, "volume": 52853.0}, {"date": "2016-11-03", "close": 2.82197836, "volume": 96236.0}, {"date": "2016-11-04", "close": 2.86749414, "volume": 482081.0}, {"date": "2016-11-07", "close": 2.77646258, "volume": 107314.0}, {"date": "2016-11-08", "close": 2.9585257, "volume": 176032.0}, {"date": "2016-11-09", "close": 2.82197836, "volume": 129189.0}, {"date": "2016-11-10", "close": 3.09507304, "volume": 123591.0}, {"date": "2016-11-11", "close": 3.00404148, "volume": 281523.0}, {"date": "2016-11-14", "close": 3.04955726, "volume": 92819.0}, {"date": "2016-11-15", "close": 3.04955726, "volume": 48279.0}, {"date": "2016-11-16", "close": 3.14058882, "volume": 23667.0}, {"date": "2016-11-17", "close": 3.09507304, "volume": 237151.0}, {"date": "2016-11-18", "close": 3.00404148, "volume": 133047.0}, {"date": "2016-11-21", "close": 3.00404148, "volume": 75818.0}, {"date": "2016-11-22", "close": 2.86749414, "volume": 447964.0}, {"date": "2016-11-23", "close": 2.86749414, "volume": 585584.0}, {"date": "2016-11-24", "close": 2.91300992, "volume": 77227.0}, {"date": "2016-11-25", "close": 2.9585257, "volume": 168710.0}, {"date": "2016-11-28", "close": 3.00404148, "volume": 178690.0}, {"date": "2016-11-29", "close": 3.00404148, "volume": 162200.0}, {"date": "2016-11-30", "close": 2.9585257, "volume": 107602.0}, {"date": "2016-12-01", "close": 3.00404148, "volume": 243078.0}, {"date": "2016-12-02", "close": 3.1861046, "volume": 396033.0}, {"date": "2016-12-05", "close": 3.36816772, "volume": 162228.0}, {"date": "2016-12-06", "close": 3.36816772, "volume": 157779.0}, {"date": "2016-12-07", "close": 3.36816772, "volume": 49490.0}, {"date": "2016-12-08", "close": 3.14058882, "volume": 106094.0}, {"date": "2016-12-09", "close": 3.14058882, "volume": 41222.0}, {"date": "2016-12-12", "close": 3.23162038, "volume": 120064.0}, {"date": "2016-12-13", "close": 3.1861046, "volume": 51219.0}, {"date": "2016-12-14", "close": 3.36816772, "volume": 120222.0}, {"date": "2016-12-15", "close": 3.27713616, "volume": 31501.0}, {"date": "2016-12-16", "close": 3.27713616, "volume": 16876.0}, {"date": "2016-12-19", "close": 3.27713616, "volume": 31237.0}, {"date": "2016-12-20", "close": 3.32265194, "volume": 65030.0}, {"date": "2016-12-21", "close": 3.23162038, "volume": 197806.0}, {"date": "2016-12-22", "close": 3.1861046, "volume": 38656.0}, {"date": "2016-12-23", "close": 3.27713616, "volume": 20118.0}, {"date": "2016-12-28", "close": 3.23162038, "volume": 42817.0}, {"date": "2016-12-29", "close": 3.204310912, "volume": 13105.0}, {"date": "2016-12-30", "close": 3.23162038, "volume": 30590.0}, {"date": "2017-01-03", "close": 3.23162038, "volume": 156589.0}, {"date": "2017-01-04", "close": 3.23162038, "volume": 29309.0}, {"date": "2017-01-05", "close": 3.14058882, "volume": 138912.0}, {"date": "2017-01-06", "close": 3.00404148, "volume": 113622.0}, {"date": "2017-01-09", "close": 3.00404148, "volume": 109315.0}, {"date": "2017-01-10", "close": 3.04955726, "volume": 151571.0}, {"date": "2017-01-11", "close": 3.04955726, "volume": 36930.0}, {"date": "2017-01-12", "close": 3.14058882, "volume": 48782.0}, {"date": "2017-01-13", "close": 3.14058882, "volume": 91405.0}, {"date": "2017-01-16", "close": 3.1861046, "volume": 59126.0}, {"date": "2017-01-17", "close": 3.14058882, "volume": 13355.0}, {"date": "2017-01-18", "close": 3.09507304, "volume": 64082.0}, {"date": "2017-01-19", "close": 3.1861046, "volume": 94159.0}, {"date": "2017-01-20", "close": 3.1861046, "volume": 32940.0}, {"date": "2017-01-23", "close": 3.23162038, "volume": 625685.0}, {"date": "2017-01-24", "close": 3.1861046, "volume": 52733.0}, {"date": "2017-01-25", "close": 3.27713616, "volume": 15983.0}, {"date": "2017-01-27", "close": 3.32265194, "volume": 313041.0}, {"date": "2017-01-30", "close": 3.4136835, "volume": 800812.0}, {"date": "2017-01-31", "close": 3.4136835, "volume": 43363.0}, {"date": "2017-02-01", "close": 3.50471506, "volume": 78535.0}, {"date": "2017-02-02", "close": 3.4136835, "volume": 40331.0}, {"date": "2017-02-03", "close": 3.4136835, "volume": 42816.0}, {"date": "2017-02-06", "close": 3.45919928, "volume": 34796.0}, {"date": "2017-02-07", "close": 3.32265194, "volume": 100474.0}, {"date": "2017-02-08", "close": 3.50471506, "volume": 173722.0}, {"date": "2017-02-09", "close": 3.50471506, "volume": 99184.0}, {"date": "2017-02-10", "close": 3.4136835, "volume": 102872.0}, {"date": "2017-02-13", "close": 3.50471506, "volume": 329386.0}, {"date": "2017-02-14", "close": 3.50471506, "volume": 75170.0}, {"date": "2017-02-15", "close": 3.45919928, "volume": 194486.0}, {"date": "2017-02-16", "close": 3.50471506, "volume": 44972.0}, {"date": "2017-02-17", "close": 3.50471506, "volume": 282406.0}, {"date": "2017-02-20", "close": 3.45919928, "volume": 58450.0}, {"date": "2017-02-21", "close": 3.45919928, "volume": 102210.0}, {"date": "2017-02-22", "close": 3.50471506, "volume": 391377.0}, {"date": "2017-02-23", "close": 3.50471506, "volume": 19393.0}, {"date": "2017-02-24", "close": 3.45919928, "volume": 103130.0}, {"date": "2017-02-27", "close": 3.36816772, "volume": 111598.0}, {"date": "2017-02-28", "close": 3.73229396, "volume": 460045.0}, {"date": "2017-03-01", "close": 3.77780974, "volume": 195915.0}, {"date": "2017-03-02", "close": 3.82332552, "volume": 174672.0}, {"date": "2017-03-03", "close": 3.59574662, "volume": 125753.0}, {"date": "2017-03-06", "close": 3.45919928, "volume": 641852.0}, {"date": "2017-03-07", "close": 3.23162038, "volume": 631676.0}, {"date": "2017-03-08", "close": 3.23162038, "volume": 208279.0}, {"date": "2017-03-09", "close": 3.59574662, "volume": 251061.0}, {"date": "2017-03-10", "close": 3.50471506, "volume": 297210.0}, {"date": "2017-03-13", "close": 3.4136835, "volume": 128657.0}, {"date": "2017-03-14", "close": 3.45919928, "volume": 72870.0}, {"date": "2017-03-15", "close": 3.50471506, "volume": 298211.0}, {"date": "2017-03-16", "close": 3.59574662, "volume": 81014.0}, {"date": "2017-03-17", "close": 3.68677818, "volume": 191868.0}, {"date": "2017-03-20", "close": 3.59574662, "volume": 176287.0}, {"date": "2017-03-21", "close": 3.68677818, "volume": 49833.0}, {"date": "2017-03-22", "close": 3.50471506, "volume": 61579.0}, {"date": "2017-03-23", "close": 3.45919928, "volume": 45610.0}, {"date": "2017-03-24", "close": 3.4136835, "volume": 39274.0}, {"date": "2017-03-27", "close": 3.45919928, "volume": 24585.0}, {"date": "2017-03-28", "close": 3.50471506, "volume": 69688.0}, {"date": "2017-03-31", "close": 3.58544578, "volume": 1908571.0}, {"date": "2017-04-03", "close": 3.63389775, "volume": 893402.0}, {"date": "2017-04-04", "close": 3.63389775, "volume": 1272128.0}, {"date": "2017-04-05", "close": 3.44008987, "volume": 336661.0}, {"date": "2017-04-06", "close": 3.48854184, "volume": 686204.0}, {"date": "2017-04-07", "close": 3.48854184, "volume": 153894.0}, {"date": "2017-04-10", "close": 3.3916379, "volume": 228086.0}, {"date": "2017-04-11", "close": 3.34318593, "volume": 177408.0}, {"date": "2017-04-12", "close": 3.3916379, "volume": 271867.0}, {"date": "2017-04-13", "close": 3.44008987, "volume": 183867.0}, {"date": "2017-04-18", "close": 3.44008987, "volume": 346528.0}, {"date": "2017-04-19", "close": 3.3916379, "volume": 1171362.0}, {"date": "2017-04-20", "close": 3.48854184, "volume": 599564.0}, {"date": "2017-04-21", "close": 3.48854184, "volume": 591659.0}, {"date": "2017-04-24", "close": 3.48854184, "volume": 23653.0}, {"date": "2017-04-26", "close": 3.44008987, "volume": 118944.0}, {"date": "2017-04-27", "close": 3.29473396, "volume": 1257960.0}, {"date": "2017-04-28", "close": 3.29473396, "volume": 851883.0}, {"date": "2017-05-01", "close": 3.34318593, "volume": 323952.0}, {"date": "2017-05-02", "close": 3.44008987, "volume": 948119.0}, {"date": "2017-05-03", "close": 3.44008987, "volume": 328711.0}, {"date": "2017-05-04", "close": 3.44008987, "volume": 218664.0}, {"date": "2017-05-05", "close": 3.44008987, "volume": 253182.0}, {"date": "2017-05-08", "close": 3.53699381, "volume": 206810.0}, {"date": "2017-05-09", "close": 3.53699381, "volume": 125774.0}, {"date": "2017-05-10", "close": 3.53699381, "volume": 110882.0}, {"date": "2017-05-11", "close": 3.53699381, "volume": 73189.0}, {"date": "2017-05-12", "close": 3.53699381, "volume": 16101.0}, {"date": "2017-05-15", "close": 3.48854184, "volume": 46019.0}, {"date": "2017-05-16", "close": 3.44008987, "volume": 29722.0}, {"date": "2017-05-17", "close": 3.44008987, "volume": 268451.0}, {"date": "2017-05-18", "close": 3.53699381, "volume": 87108.0}, {"date": "2017-05-19", "close": 3.48854184, "volume": 40481.0}, {"date": "2017-05-22", "close": 3.53699381, "volume": 285182.0}, {"date": "2017-05-23", "close": 3.73080169, "volume": 442142.0}, {"date": "2017-05-24", "close": 3.82770563, "volume": 352824.0}, {"date": "2017-05-25", "close": 3.77925366, "volume": 380756.0}, {"date": "2017-05-26", "close": 3.73080169, "volume": 158741.0}, {"date": "2017-05-29", "close": 3.77925366, "volume": 41132.0}, {"date": "2017-05-30", "close": 3.68234972, "volume": 381967.0}, {"date": "2017-05-31", "close": 3.53699381, "volume": 96037.0}, {"date": "2017-06-01", "close": 3.48854184, "volume": 145245.0}, {"date": "2017-06-02", "close": 3.48854184, "volume": 91986.0}, {"date": "2017-06-05", "close": 3.48854184, "volume": 112827.0}, {"date": "2017-06-06", "close": 3.48854184, "volume": 26283.0}, {"date": "2017-06-07", "close": 3.53699381, "volume": 87704.0}, {"date": "2017-06-08", "close": 3.34318593, "volume": 985996.0}, {"date": "2017-06-09", "close": 3.3916379, "volume": 92997.0}, {"date": "2017-06-13", "close": 3.3916379, "volume": 106844.0}, {"date": "2017-06-14", "close": 3.63389775, "volume": 287261.0}, {"date": "2017-06-15", "close": 3.73080169, "volume": 120559.0}, {"date": "2017-06-16", "close": 3.77925366, "volume": 77165.0}, {"date": "2017-06-19", "close": 3.82770563, "volume": 135883.0}, {"date": "2017-06-20", "close": 3.82770563, "volume": 112684.0}, {"date": "2017-06-21", "close": 3.68234972, "volume": 232648.0}, {"date": "2017-06-22", "close": 3.53699381, "volume": 37014.0}, {"date": "2017-06-23", "close": 3.68234972, "volume": 104320.0}, {"date": "2017-06-26", "close": 3.77925366, "volume": 710694.0}, {"date": "2017-06-27", "close": 3.68234972, "volume": 136434.0}, {"date": "2017-06-28", "close": 3.68234972, "volume": 64493.0}, {"date": "2017-06-29", "close": 3.68234972, "volume": 48589.0}, {"date": "2017-06-30", "close": 3.68234972, "volume": 152928.0}, {"date": "2017-07-03", "close": 3.68234972, "volume": 156156.0}, {"date": "2017-07-04", "close": 3.68234972, "volume": 45057.0}, {"date": "2017-07-05", "close": 3.68234972, "volume": 60764.0}, {"date": "2017-07-06", "close": 3.44008987, "volume": 123917.0}, {"date": "2017-07-07", "close": 3.3916379, "volume": 27359.0}, {"date": "2017-07-10", "close": 3.44008987, "volume": 51655.0}, {"date": "2017-07-11", "close": 3.48854184, "volume": 48805.0}, {"date": "2017-07-12", "close": 3.44008987, "volume": 183893.0}, {"date": "2017-07-13", "close": 3.3916379, "volume": 7175.0}, {"date": "2017-07-14", "close": 3.44008987, "volume": 26556.0}, {"date": "2017-07-17", "close": 3.48854184, "volume": 38542.0}, {"date": "2017-07-18", "close": 3.48854184, "volume": 109284.0}, {"date": "2017-07-19", "close": 3.3916379, "volume": 280020.0}, {"date": "2017-07-20", "close": 3.44008987, "volume": 19643.0}, {"date": "2017-07-21", "close": 3.44008987, "volume": 100455.0}, {"date": "2017-07-24", "close": 3.44008987, "volume": 50724.0}, {"date": "2017-07-25", "close": 3.3916379, "volume": 57875.0}, {"date": "2017-07-26", "close": 3.3916379, "volume": 121051.0}, {"date": "2017-07-27", "close": 3.3916379, "volume": 199793.0}, {"date": "2017-07-28", "close": 3.29473396, "volume": 43973.0}, {"date": "2017-07-31", "close": 3.34318593, "volume": 154056.0}, {"date": "2017-08-01", "close": 3.34318593, "volume": 71122.0}, {"date": "2017-08-02", "close": 3.24628199, "volume": 56542.0}, {"date": "2017-08-03", "close": 3.19783002, "volume": 619171.0}, {"date": "2017-08-04", "close": 3.19783002, "volume": 202678.0}, {"date": "2017-08-07", "close": 3.19783002, "volume": 59671.0}, {"date": "2017-08-08", "close": 3.24628199, "volume": 126264.0}, {"date": "2017-08-09", "close": 3.19783002, "volume": 28265.0}, {"date": "2017-08-10", "close": 3.19783002, "volume": 90291.0}, {"date": "2017-08-11", "close": 3.24628199, "volume": 120680.0}, {"date": "2017-08-14", "close": 3.24628199, "volume": 154884.0}, {"date": "2017-08-15", "close": 3.24628199, "volume": 153296.0}, {"date": "2017-08-16", "close": 3.19783002, "volume": 34197.0}, {"date": "2017-08-17", "close": 3.19783002, "volume": 41058.0}, {"date": "2017-08-18", "close": 3.29473396, "volume": 109093.0}, {"date": "2017-08-21", "close": 3.29473396, "volume": 95482.0}, {"date": "2017-08-22", "close": 3.29473396, "volume": 39485.0}, {"date": "2017-08-23", "close": 3.19783002, "volume": 61085.0}, {"date": "2017-08-24", "close": 3.3916379, "volume": 150840.0}, {"date": "2017-08-25", "close": 3.3916379, "volume": 33498.0}, {"date": "2017-08-31", "close": 3.0437841, "volume": 554117.0}, {"date": "2017-09-01", "close": 3.0437841, "volume": 105136.0}, {"date": "2017-09-04", "close": 2.993054365, "volume": 90349.0}, {"date": "2017-09-05", "close": 2.94232463, "volume": 194961.0}, {"date": "2017-09-06", "close": 2.94232463, "volume": 285694.0}, {"date": "2017-09-07", "close": 2.94232463, "volume": 426661.0}, {"date": "2017-09-08", "close": 2.94232463, "volume": 348185.0}, {"date": "2017-09-11", "close": 2.993054365, "volume": 427176.0}, {"date": "2017-09-12", "close": 2.94232463, "volume": 643697.0}, {"date": "2017-09-13", "close": 2.94232463, "volume": 482491.0}, {"date": "2017-09-14", "close": 2.94232463, "volume": 594440.0}, {"date": "2017-09-15", "close": 3.0437841, "volume": 3276473.0}, {"date": "2017-09-18", "close": 2.993054365, "volume": 201120.0}, {"date": "2017-09-19", "close": 2.993054365, "volume": 688404.0}, {"date": "2017-09-20", "close": 2.993054365, "volume": 366879.0}, {"date": "2017-09-21", "close": 2.891594895, "volume": 185535.0}, {"date": "2017-09-22", "close": 2.84086516, "volume": 352681.0}, {"date": "2017-09-25", "close": 2.891594895, "volume": 310383.0}, {"date": "2017-09-26", "close": 2.84086516, "volume": 496436.0}, {"date": "2017-09-27", "close": 2.993054365, "volume": 315329.0}, {"date": "2017-09-28", "close": 2.94232463, "volume": 147121.0}, {"date": "2017-09-29", "close": 2.84086516, "volume": 218537.0}, {"date": "2017-10-02", "close": 2.84086516, "volume": 215820.0}, {"date": "2017-10-03", "close": 2.790135425, "volume": 390902.0}, {"date": "2017-10-04", "close": 2.84086516, "volume": 264134.0}, {"date": "2017-10-05", "close": 2.790135425, "volume": 265466.0}, {"date": "2017-10-06", "close": 2.790135425, "volume": 160915.0}, {"date": "2017-10-09", "close": 2.73940569, "volume": 300216.0}, {"date": "2017-10-10", "close": 2.73940569, "volume": 573051.0}, {"date": "2017-10-11", "close": 2.73940569, "volume": 291666.0}, {"date": "2017-10-12", "close": 2.63794622, "volume": 436235.0}, {"date": "2017-10-13", "close": 2.63794622, "volume": 276765.0}, {"date": "2017-10-16", "close": 2.73940569, "volume": 62395.0}, {"date": "2017-10-17", "close": 2.688675955, "volume": 166135.0}, {"date": "2017-10-18", "close": 2.688675955, "volume": 105065.0}, {"date": "2017-10-19", "close": 2.84086516, "volume": 215787.0}, {"date": "2017-10-20", "close": 2.790135425, "volume": 125112.0}, {"date": "2017-10-23", "close": 2.84086516, "volume": 115072.0}, {"date": "2017-10-24", "close": 2.891594895, "volume": 719436.0}, {"date": "2017-10-25", "close": 3.0437841, "volume": 747954.0}, {"date": "2017-10-26", "close": 2.891594895, "volume": 1104652.0}, {"date": "2017-10-27", "close": 3.0437841, "volume": 1168853.0}, {"date": "2017-10-30", "close": 3.195973305, "volume": 389375.0}, {"date": "2017-10-31", "close": 2.94232463, "volume": 245614.0}, {"date": "2017-11-01", "close": 2.993054365, "volume": 12688364.0}, {"date": "2017-11-02", "close": 2.993054365, "volume": 753320.0}, {"date": "2017-11-03", "close": 3.195973305, "volume": 365659.0}, {"date": "2017-11-06", "close": 3.34816251, "volume": 503080.0}, {"date": "2017-11-07", "close": 3.44962198, "volume": 510674.0}, {"date": "2017-11-08", "close": 3.297432775, "volume": 415287.0}, {"date": "2017-11-09", "close": 3.297432775, "volume": 306055.0}, {"date": "2017-11-10", "close": 3.24670304, "volume": 493317.0}, {"date": "2017-11-13", "close": 3.24670304, "volume": 310247.0}, {"date": "2017-11-14", "close": 3.195973305, "volume": 303885.0}, {"date": "2017-11-15", "close": 3.195973305, "volume": 382578.0}, {"date": "2017-11-16", "close": 3.195973305, "volume": 365361.0}, {"date": "2017-11-17", "close": 3.14524357, "volume": 64511.0}, {"date": "2017-11-20", "close": 3.14524357, "volume": 239329.0}, {"date": "2017-11-21", "close": 3.0437841, "volume": 156367.0}, {"date": "2017-11-22", "close": 2.94232463, "volume": 1353542.0}, {"date": "2017-11-23", "close": 3.094513835, "volume": 223540.0}, {"date": "2017-11-24", "close": 2.993054365, "volume": 91860.0}, {"date": "2017-11-27", "close": 3.0437841, "volume": 49519.0}, {"date": "2017-11-28", "close": 2.993054365, "volume": 108921.0}, {"date": "2017-11-29", "close": 3.094513835, "volume": 137295.0}, {"date": "2017-11-30", "close": 2.94232463, "volume": 183355.0}, {"date": "2017-12-01", "close": 2.94232463, "volume": 315632.0}, {"date": "2017-12-04", "close": 2.94232463, "volume": 78485.0}, {"date": "2017-12-05", "close": 2.94232463, "volume": 212384.0}, {"date": "2017-12-06", "close": 2.993054365, "volume": 448292.0}, {"date": "2017-12-07", "close": 2.891594895, "volume": 598892.0}, {"date": "2017-12-08", "close": 2.993054365, "volume": 737420.0}, {"date": "2017-12-11", "close": 2.993054365, "volume": 139407.0}, {"date": "2017-12-12", "close": 2.94232463, "volume": 1635939.0}, {"date": "2017-12-13", "close": 2.993054365, "volume": 175231.0}, {"date": "2017-12-14", "close": 3.094513835, "volume": 188990.0}, {"date": "2017-12-15", "close": 3.0437841, "volume": 181026.0}, {"date": "2017-12-18", "close": 3.094513835, "volume": 165285.0}, {"date": "2017-12-19", "close": 3.094513835, "volume": 1004142.0}, {"date": "2017-12-20", "close": 3.0437841, "volume": 142587.0}, {"date": "2017-12-21", "close": 3.14524357, "volume": 251715.0}, {"date": "2017-12-22", "close": 3.24670304, "volume": 117014.0}, {"date": "2017-12-27", "close": 3.24670304, "volume": 95460.0}, {"date": "2017-12-28", "close": 3.14524357, "volume": 184780.0}, {"date": "2017-12-29", "close": 3.297432775, "volume": 187479.0}, {"date": "2018-01-02", "close": 3.34816251, "volume": 175267.0}, {"date": "2018-01-03", "close": 3.24670304, "volume": 97017.0}, {"date": "2018-01-04", "close": 3.24670304, "volume": 448900.0}, {"date": "2018-01-05", "close": 3.24670304, "volume": 217611.0}, {"date": "2018-01-08", "close": 3.195973305, "volume": 175986.0}, {"date": "2018-01-09", "close": 3.14524357, "volume": 197197.0}, {"date": "2018-01-10", "close": 3.195973305, "volume": 445469.0}, {"date": "2018-01-11", "close": 3.24670304, "volume": 124285.0}, {"date": "2018-01-12", "close": 3.195973305, "volume": 141253.0}, {"date": "2018-01-15", "close": 3.34816251, "volume": 242545.0}, {"date": "2018-01-16", "close": 3.297432775, "volume": 227532.0}, {"date": "2018-01-17", "close": 3.195973305, "volume": 287828.0}, {"date": "2018-01-18", "close": 3.24670304, "volume": 100009.0}, {"date": "2018-01-19", "close": 3.195973305, "volume": 54337.0}, {"date": "2018-01-22", "close": 3.24670304, "volume": 106777.0}, {"date": "2018-01-23", "close": 3.297432775, "volume": 170554.0}, {"date": "2018-01-24", "close": 3.195973305, "volume": 199661.0}, {"date": "2018-01-25", "close": 3.34816251, "volume": 122020.0}, {"date": "2018-01-29", "close": 3.500351715, "volume": 259265.0}, {"date": "2018-01-30", "close": 3.601811185, "volume": 276981.0}, {"date": "2018-01-31", "close": 3.703270655, "volume": 805988.0}, {"date": "2018-02-01", "close": 3.65254092, "volume": 208616.0}, {"date": "2018-02-02", "close": 3.55108145, "volume": 174114.0}, {"date": "2018-02-05", "close": 3.55108145, "volume": 230723.0}, {"date": "2018-02-06", "close": 3.398892245, "volume": 577498.0}, {"date": "2018-02-07", "close": 3.34816251, "volume": 127044.0}, {"date": "2018-02-08", "close": 3.297432775, "volume": 112255.0}, {"date": "2018-02-09", "close": 3.24670304, "volume": 170032.0}, {"date": "2018-02-12", "close": 3.195973305, "volume": 1715740.0}, {"date": "2018-02-13", "close": 3.24670304, "volume": 48017.0}, {"date": "2018-02-14", "close": 3.14524357, "volume": 87329.0}, {"date": "2018-02-15", "close": 3.297432775, "volume": 199309.0}, {"date": "2018-02-16", "close": 3.297432775, "volume": 103320.0}, {"date": "2018-02-19", "close": 3.297432775, "volume": 90300.0}, {"date": "2018-02-20", "close": 3.398892245, "volume": 112279.0}, {"date": "2018-02-21", "close": 3.44962198, "volume": 376612.0}, {"date": "2018-02-22", "close": 3.297432775, "volume": 110117.0}, {"date": "2018-02-23", "close": 3.297432775, "volume": 29659.0}, {"date": "2018-02-26", "close": 3.34816251, "volume": 58824.0}, {"date": "2018-02-27", "close": 3.398892245, "volume": 32795.0}, {"date": "2018-02-28", "close": 3.297432775, "volume": 530545.0}, {"date": "2018-03-01", "close": 3.24670304, "volume": 110200.0}, {"date": "2018-03-02", "close": 3.24670304, "volume": 147341.0}, {"date": "2018-03-05", "close": 3.195973305, "volume": 90035.0}, {"date": "2018-03-06", "close": 3.195973305, "volume": 66612.0}, {"date": "2018-03-07", "close": 3.24670304, "volume": 192327.0}, {"date": "2018-03-08", "close": 3.094513835, "volume": 245174.0}, {"date": "2018-03-09", "close": 3.14524357, "volume": 64668.0}, {"date": "2018-03-12", "close": 3.297432775, "volume": 79836.0}, {"date": "2018-03-13", "close": 3.297432775, "volume": 144105.0}, {"date": "2018-03-14", "close": 3.24670304, "volume": 158914.0}, {"date": "2018-03-15", "close": 3.24670304, "volume": 94623.0}, {"date": "2018-03-16", "close": 3.195973305, "volume": 432267.0}, {"date": "2018-03-19", "close": 3.14524357, "volume": 247046.0}, {"date": "2018-03-20", "close": 3.14524357, "volume": 51058.0}, {"date": "2018-03-21", "close": 3.14524357, "volume": 110654.0}, {"date": "2018-03-22", "close": 3.14524357, "volume": 75940.0}, {"date": "2018-03-23", "close": 3.195973305, "volume": 308514.0}, {"date": "2018-03-26", "close": 3.14524357, "volume": 70733.0}, {"date": "2018-03-27", "close": 3.14524357, "volume": 196258.0}, {"date": "2018-03-28", "close": 3.094513835, "volume": 113781.0}, {"date": "2018-03-29", "close": 3.0437841, "volume": 100921.0}, {"date": "2018-04-03", "close": 3.0437841, "volume": 197825.0}, {"date": "2018-04-04", "close": 3.195973305, "volume": 299565.0}, {"date": "2018-04-05", "close": 3.14524357, "volume": 39713.0}, {"date": "2018-04-06", "close": 3.094513835, "volume": 116862.0}, {"date": "2018-04-09", "close": 3.094513835, "volume": 139661.0}, {"date": "2018-04-10", "close": 3.195973305, "volume": 181186.0}, {"date": "2018-04-11", "close": 3.297432775, "volume": 515320.0}, {"date": "2018-04-12", "close": 3.297432775, "volume": 355829.0}, {"date": "2018-04-13", "close": 3.34816251, "volume": 99482.0}, {"date": "2018-04-16", "close": 3.297432775, "volume": 154015.0}, {"date": "2018-04-17", "close": 3.195973305, "volume": 170041.0}, {"date": "2018-04-18", "close": 3.24670304, "volume": 104192.0}, {"date": "2018-04-19", "close": 3.44962198, "volume": 295132.0}, {"date": "2018-04-20", "close": 3.398892245, "volume": 391157.0}, {"date": "2018-04-23", "close": 3.297432775, "volume": 87135.0}, {"date": "2018-04-24", "close": 3.34816251, "volume": 123786.0}, {"date": "2018-04-26", "close": 3.34816251, "volume": 215538.0}, {"date": "2018-04-27", "close": 3.398892245, "volume": 129047.0}, {"date": "2018-04-30", "close": 3.500351715, "volume": 445941.0}, {"date": "2018-05-01", "close": 3.44962198, "volume": 162722.0}, {"date": "2018-05-02", "close": 3.500351715, "volume": 135018.0}, {"date": "2018-05-03", "close": 3.75400039, "volume": 482311.0}, {"date": "2018-05-04", "close": 3.75400039, "volume": 248958.0}, {"date": "2018-05-07", "close": 3.703270655, "volume": 129199.0}, {"date": "2018-05-08", "close": 3.703270655, "volume": 271415.0}, {"date": "2018-05-09", "close": 3.65254092, "volume": 135204.0}, {"date": "2018-05-10", "close": 3.703270655, "volume": 384881.0}, {"date": "2018-05-11", "close": 3.75400039, "volume": 175119.0}, {"date": "2018-05-14", "close": 3.65254092, "volume": 169176.0}, {"date": "2018-05-15", "close": 3.703270655, "volume": 111117.0}, {"date": "2018-05-16", "close": 3.703270655, "volume": 197721.0}, {"date": "2018-05-17", "close": 3.75400039, "volume": 114245.0}, {"date": "2018-05-18", "close": 3.85545986, "volume": 1055539.0}, {"date": "2018-05-21", "close": 3.906189595, "volume": 246401.0}, {"date": "2018-05-22", "close": 3.75400039, "volume": 151442.0}, {"date": "2018-05-23", "close": 3.804730125, "volume": 83761.0}, {"date": "2018-05-24", "close": 3.65254092, "volume": 110887.0}, {"date": "2018-05-25", "close": 3.65254092, "volume": 414732.0}, {"date": "2018-05-28", "close": 3.65254092, "volume": 281107.0}, {"date": "2018-05-29", "close": 3.601811185, "volume": 114301.0}, {"date": "2018-05-30", "close": 3.65254092, "volume": 274151.0}, {"date": "2018-05-31", "close": 3.804730125, "volume": 234743.0}, {"date": "2018-06-01", "close": 3.804730125, "volume": 452529.0}, {"date": "2018-06-04", "close": 3.804730125, "volume": 108270.0}, {"date": "2018-06-05", "close": 3.75400039, "volume": 230889.0}, {"date": "2018-06-06", "close": 3.75400039, "volume": 171542.0}, {"date": "2018-06-07", "close": 3.75400039, "volume": 111838.0}, {"date": "2018-06-08", "close": 3.85545986, "volume": 260055.0}, {"date": "2018-06-12", "close": 3.85545986, "volume": 452338.0}, {"date": "2018-06-13", "close": 3.804730125, "volume": 172896.0}, {"date": "2018-06-14", "close": 3.906189595, "volume": 409701.0}, {"date": "2018-06-15", "close": 3.95691933, "volume": 355945.0}, {"date": "2018-06-18", "close": 3.804730125, "volume": 200894.0}, {"date": "2018-06-19", "close": 3.75400039, "volume": 229408.0}, {"date": "2018-06-20", "close": 3.85545986, "volume": 237668.0}, {"date": "2018-06-21", "close": 3.85545986, "volume": 363763.0}, {"date": "2018-06-22", "close": 3.804730125, "volume": 97129.0}, {"date": "2018-06-25", "close": 3.75400039, "volume": 423583.0}, {"date": "2018-06-26", "close": 3.906189595, "volume": 195657.0}, {"date": "2018-06-27", "close": 3.75400039, "volume": 84815.0}, {"date": "2018-06-28", "close": 3.85545986, "volume": 138090.0}, {"date": "2018-06-29", "close": 3.906189595, "volume": 92147.0}, {"date": "2018-07-02", "close": 3.75400039, "volume": 68596.0}, {"date": "2018-07-03", "close": 3.804730125, "volume": 133511.0}, {"date": "2018-07-04", "close": 3.601811185, "volume": 484837.0}, {"date": "2018-07-06", "close": 3.906189595, "volume": 1228207.0}, {"date": "2018-07-09", "close": 3.906189595, "volume": 517162.0}, {"date": "2018-07-10", "close": 4.007649065, "volume": 110240.0}, {"date": "2018-07-11", "close": 4.15983827, "volume": 605510.0}, {"date": "2018-07-12", "close": 4.0583788, "volume": 370064.0}, {"date": "2018-07-13", "close": 4.15983827, "volume": 99162.0}, {"date": "2018-07-16", "close": 4.36275721, "volume": 537116.0}, {"date": "2018-07-17", "close": 4.56567615, "volume": 1359510.0}, {"date": "2018-07-18", "close": 4.46421668, "volume": 476439.0}, {"date": "2018-07-19", "close": 4.46421668, "volume": 460939.0}, {"date": "2018-07-20", "close": 4.46421668, "volume": 263415.0}, {"date": "2018-07-23", "close": 4.46421668, "volume": 290401.0}, {"date": "2018-07-24", "close": 4.36275721, "volume": 267762.0}, {"date": "2018-07-25", "close": 4.56567615, "volume": 779015.0}, {"date": "2018-07-26", "close": 4.46421668, "volume": 398403.0}, {"date": "2018-07-27", "close": 4.717865355, "volume": 725741.0}, {"date": "2018-07-30", "close": 4.819324825, "volume": 404088.0}, {"date": "2018-07-31", "close": 4.819324825, "volume": 312681.0}, {"date": "2018-08-01", "close": 4.717865355, "volume": 394684.0}, {"date": "2018-08-02", "close": 4.76859509, "volume": 632465.0}, {"date": "2018-08-03", "close": 4.76859509, "volume": 663888.0}, {"date": "2018-08-06", "close": 4.87005456, "volume": 565238.0}, {"date": "2018-08-07", "close": 4.717865355, "volume": 308271.0}, {"date": "2018-08-08", "close": 4.76859509, "volume": 242478.0}, {"date": "2018-08-09", "close": 4.66713562, "volume": 186887.0}, {"date": "2018-08-10", "close": 4.717865355, "volume": 130109.0}, {"date": "2018-08-13", "close": 5.022243765, "volume": 902188.0}, {"date": "2018-08-14", "close": 4.717865355, "volume": 500356.0}, {"date": "2018-08-15", "close": 4.76859509, "volume": 469327.0}, {"date": "2018-08-16", "close": 4.717865355, "volume": 239233.0}, {"date": "2018-08-17", "close": 4.717865355, "volume": 154272.0}, {"date": "2018-08-20", "close": 4.76859509, "volume": 186637.0}, {"date": "2018-08-21", "close": 4.66713562, "volume": 291051.0}, {"date": "2018-08-22", "close": 4.616405885, "volume": 423496.0}, {"date": "2018-08-23", "close": 4.717865355, "volume": 240377.0}, {"date": "2018-08-24", "close": 4.717865355, "volume": 148171.0}, {"date": "2018-08-27", "close": 4.76859509, "volume": 408555.0}, {"date": "2018-08-28", "close": 4.717865355, "volume": 173968.0}, {"date": "2018-08-29", "close": 4.616405885, "volume": 101308.0}, {"date": "2018-08-30", "close": 4.66713562, "volume": 545123.0}, {"date": "2018-08-31", "close": 4.514946415, "volume": 306010.0}, {"date": "2018-09-03", "close": 4.46421668, "volume": 171863.0}, {"date": "2018-09-04", "close": 4.413486945, "volume": 360608.0}, {"date": "2018-09-05", "close": 4.514946415, "volume": 357074.0}, {"date": "2018-09-06", "close": 4.46421668, "volume": 223442.0}, {"date": "2018-09-07", "close": 4.36275721, "volume": 251838.0}, {"date": "2018-09-10", "close": 4.413486945, "volume": 115633.0}, {"date": "2018-09-11", "close": 4.36275721, "volume": 202000.0}, {"date": "2018-09-12", "close": 4.36275721, "volume": 136785.0}, {"date": "2018-09-13", "close": 4.46421668, "volume": 301177.0}, {"date": "2018-09-14", "close": 4.413486945, "volume": 118623.0}, {"date": "2018-09-17", "close": 4.413486945, "volume": 73963.0}, {"date": "2018-09-18", "close": 4.413486945, "volume": 99315.0}, {"date": "2018-09-19", "close": 4.312027475, "volume": 210237.0}, {"date": "2018-09-20", "close": 4.36275721, "volume": 346546.0}, {"date": "2018-09-21", "close": 4.46421668, "volume": 367087.0}, {"date": "2018-09-24", "close": 4.36275721, "volume": 101845.0}, {"date": "2018-09-25", "close": 4.46421668, "volume": 131208.0}, {"date": "2018-09-26", "close": 4.56567615, "volume": 146697.0}, {"date": "2018-09-27", "close": 4.56567615, "volume": 1441671.0}, {"date": "2018-09-28", "close": 4.616405885, "volume": 130295.0}, {"date": "2018-10-01", "close": 4.616405885, "volume": 67109.0}, {"date": "2018-10-02", "close": 4.66713562, "volume": 209899.0}, {"date": "2018-10-03", "close": 4.66713562, "volume": 3385184.0}, {"date": "2018-10-04", "close": 4.819324825, "volume": 446222.0}, {"date": "2018-10-05", "close": 4.819324825, "volume": 245282.0}, {"date": "2018-10-08", "close": 4.76859509, "volume": 377059.0}, {"date": "2018-10-09", "close": 4.76859509, "volume": 183305.0}, {"date": "2018-10-10", "close": 4.76859509, "volume": 108532.0}, {"date": "2018-10-11", "close": 4.717865355, "volume": 367268.0}, {"date": "2018-10-12", "close": 4.717865355, "volume": 459443.0}, {"date": "2018-10-15", "close": 4.616405885, "volume": 230962.0}, {"date": "2018-10-16", "close": 4.66713562, "volume": 182193.0}, {"date": "2018-10-17", "close": 4.76859509, "volume": 859279.0}, {"date": "2018-10-18", "close": 4.97151403, "volume": 210134.0}, {"date": "2018-10-19", "close": 4.819324825, "volume": 341516.0}, {"date": "2018-10-22", "close": 4.819324825, "volume": 341483.0}, {"date": "2018-10-23", "close": 4.819324825, "volume": 254487.0}, {"date": "2018-10-24", "close": 4.56567615, "volume": 281034.0}, {"date": "2018-10-25", "close": 4.46421668, "volume": 231332.0}, {"date": "2018-10-26", "close": 4.56567615, "volume": 340873.0}, {"date": "2018-10-29", "close": 4.514946415, "volume": 1333858.0}, {"date": "2018-10-30", "close": 4.413486945, "volume": 105542.0}, {"date": "2018-10-31", "close": 4.717865355, "volume": 115373.0}, {"date": "2018-11-01", "close": 4.819324825, "volume": 192183.0}, {"date": "2018-11-02", "close": 4.717865355, "volume": 51688.0}, {"date": "2018-11-05", "close": 4.66713562, "volume": 172698.0}, {"date": "2018-11-06", "close": 4.66713562, "volume": 150344.0}, {"date": "2018-11-07", "close": 4.717865355, "volume": 271410.0}, {"date": "2018-11-08", "close": 4.76859509, "volume": 455667.0}, {"date": "2018-11-09", "close": 4.76859509, "volume": 319407.0}, {"date": "2018-11-12", "close": 4.717865355, "volume": 250805.0}, {"date": "2018-11-13", "close": 4.56567615, "volume": 329912.0}, {"date": "2018-11-14", "close": 4.413486945, "volume": 251239.0}, {"date": "2018-11-15", "close": 4.413486945, "volume": 307808.0}, {"date": "2018-11-16", "close": 4.56567615, "volume": 315578.0}, {"date": "2018-11-19", "close": 4.56567615, "volume": 215584.0}, {"date": "2018-11-20", "close": 4.36275721, "volume": 331983.0}, {"date": "2018-11-21", "close": 4.15983827, "volume": 664423.0}, {"date": "2018-11-22", "close": 4.210568005, "volume": 324273.0}, {"date": "2018-11-23", "close": 4.312027475, "volume": 162012.0}, {"date": "2018-11-26", "close": 4.26129774, "volume": 371889.0}, {"date": "2018-11-27", "close": 4.413486945, "volume": 1450359.0}, {"date": "2018-11-28", "close": 4.312027475, "volume": 234474.0}, {"date": "2018-11-29", "close": 4.109108535, "volume": 361417.0}, {"date": "2018-11-30", "close": 4.15983827, "volume": 3277640.0}, {"date": "2018-12-03", "close": 4.46421668, "volume": 325791.0}, {"date": "2018-12-04", "close": 4.36275721, "volume": 139756.0}, {"date": "2018-12-05", "close": 4.514946415, "volume": 131007.0}, {"date": "2018-12-06", "close": 4.413486945, "volume": 272853.0}, {"date": "2018-12-07", "close": 4.413486945, "volume": 113580.0}, {"date": "2018-12-10", "close": 4.109108535, "volume": 471213.0}, {"date": "2018-12-11", "close": 4.26129774, "volume": 477673.0}, {"date": "2018-12-12", "close": 4.413486945, "volume": 859739.0}, {"date": "2018-12-13", "close": 4.413486945, "volume": 234789.0}, {"date": "2018-12-14", "close": 4.26129774, "volume": 280807.0}, {"date": "2018-12-17", "close": 4.312027475, "volume": 192707.0}, {"date": "2018-12-18", "close": 4.26129774, "volume": 214618.0}, {"date": "2018-12-19", "close": 4.312027475, "volume": 534790.0}, {"date": "2018-12-20", "close": 4.15983827, "volume": 159728.0}, {"date": "2018-12-21", "close": 4.210568005, "volume": 351483.0}, {"date": "2018-12-24", "close": 4.007649065, "volume": 96814.0}, {"date": "2018-12-27", "close": 4.413486945, "volume": 158044.0}, {"date": "2018-12-28", "close": 4.56567615, "volume": 370275.0}, {"date": "2018-12-31", "close": 4.514946415, "volume": 33806.0}, {"date": "2019-01-02", "close": 4.36275721, "volume": 23099.0}, {"date": "2019-01-03", "close": 4.312027475, "volume": 207452.0}, {"date": "2019-01-04", "close": 4.46421668, "volume": 416931.0}, {"date": "2019-01-07", "close": 4.514946415, "volume": 207374.0}, {"date": "2019-01-08", "close": 4.514946415, "volume": 675372.0}, {"date": "2019-01-09", "close": 4.413486945, "volume": 266734.0}, {"date": "2019-01-10", "close": 4.46421668, "volume": 91163.0}, {"date": "2019-01-11", "close": 4.56567615, "volume": 76393.0}, {"date": "2019-01-14", "close": 4.514946415, "volume": 157704.0}, {"date": "2019-01-15", "close": 4.514946415, "volume": 40421.0}, {"date": "2019-01-16", "close": 4.56567615, "volume": 91285.0}, {"date": "2019-01-17", "close": 4.56567615, "volume": 154949.0}, {"date": "2019-01-18", "close": 4.514946415, "volume": 73606.0}, {"date": "2019-01-21", "close": 4.616405885, "volume": 315800.0}, {"date": "2019-01-22", "close": 4.66713562, "volume": 695764.0}, {"date": "2019-01-23", "close": 4.514946415, "volume": 955641.0}, {"date": "2019-01-24", "close": 4.616405885, "volume": 116551.0}, {"date": "2019-01-25", "close": 4.717865355, "volume": 112847.0}, {"date": "2019-01-29", "close": 4.717865355, "volume": 555985.0}, {"date": "2019-01-30", "close": 4.76859509, "volume": 486071.0}, {"date": "2019-01-31", "close": 4.819324825, "volume": 136128.0}, {"date": "2019-02-01", "close": 4.819324825, "volume": 394189.0}, {"date": "2019-02-04", "close": 4.819324825, "volume": 117016.0}, {"date": "2019-02-05", "close": 4.819324825, "volume": 191588.0}, {"date": "2019-02-06", "close": 4.87005456, "volume": 113512.0}, {"date": "2019-02-07", "close": 4.920784295, "volume": 209203.0}, {"date": "2019-02-08", "close": 5.022243765, "volume": 205537.0}, {"date": "2019-02-11", "close": 5.0729735, "volume": 614736.0}, {"date": "2019-02-12", "close": 4.97151403, "volume": 894864.0}, {"date": "2019-02-13", "close": 5.022243765, "volume": 448163.0}, {"date": "2019-02-14", "close": 5.17443297, "volume": 896842.0}, {"date": "2019-02-15", "close": 5.022243765, "volume": 325629.0}, {"date": "2019-02-18", "close": 5.123703235, "volume": 333808.0}, {"date": "2019-02-19", "close": 5.123703235, "volume": 1299080.0}, {"date": "2019-02-20", "close": 5.27589244, "volume": 502639.0}, {"date": "2019-02-21", "close": 5.17443297, "volume": 184627.0}, {"date": "2019-02-22", "close": 5.27589244, "volume": 276563.0}, {"date": "2019-02-25", "close": 5.27589244, "volume": 358968.0}, {"date": "2019-02-26", "close": 5.27589244, "volume": 472971.0}, {"date": "2019-02-27", "close": 5.225162705, "volume": 377342.0}, {"date": "2019-02-28", "close": 5.27589244, "volume": 345096.0}, {"date": "2019-03-01", "close": 5.27589244, "volume": 177121.0}, {"date": "2019-03-04", "close": 5.225162705, "volume": 278504.0}, {"date": "2019-03-05", "close": 5.17443297, "volume": 681483.0}, {"date": "2019-03-06", "close": 5.225162705, "volume": 218727.0}, {"date": "2019-03-07", "close": 5.0729735, "volume": 477385.0}, {"date": "2019-03-08", "close": 4.87005456, "volume": 891706.0}, {"date": "2019-03-11", "close": 4.920784295, "volume": 368068.0}, {"date": "2019-03-12", "close": 4.920784295, "volume": 2824337.0}, {"date": "2019-03-13", "close": 4.97151403, "volume": 2596133.0}, {"date": "2019-03-14", "close": 5.17443297, "volume": 263751.0}, {"date": "2019-03-15", "close": 5.123703235, "volume": 2556746.0}, {"date": "2019-03-18", "close": 5.27589244, "volume": 403304.0}, {"date": "2019-03-19", "close": 5.326622175, "volume": 689335.0}, {"date": "2019-03-20", "close": 5.17443297, "volume": 276330.0}, {"date": "2019-03-21", "close": 5.17443297, "volume": 142843.0}, {"date": "2019-03-22", "close": 5.225162705, "volume": 331068.0}, {"date": "2019-03-25", "close": 5.17443297, "volume": 335215.0}, {"date": "2019-03-26", "close": 5.123703235, "volume": 405138.0}, {"date": "2019-03-27", "close": 5.17443297, "volume": 369097.0}, {"date": "2019-03-28", "close": 5.0729735, "volume": 2548049.0}, {"date": "2019-03-29", "close": 5.0729735, "volume": 161912.0}, {"date": "2019-04-01", "close": 5.123703235, "volume": 161718.0}, {"date": "2019-04-02", "close": 5.27589244, "volume": 319720.0}, {"date": "2019-04-03", "close": 5.17443297, "volume": 289337.0}, {"date": "2019-04-04", "close": 5.17443297, "volume": 103687.0}, {"date": "2019-04-05", "close": 4.97151403, "volume": 315635.0}, {"date": "2019-04-08", "close": 4.920784295, "volume": 222242.0}, {"date": "2019-04-09", "close": 4.97151403, "volume": 314838.0}, {"date": "2019-04-10", "close": 4.920784295, "volume": 109052.0}, {"date": "2019-04-11", "close": 5.022243765, "volume": 108687.0}, {"date": "2019-04-12", "close": 5.17443297, "volume": 129484.0}, {"date": "2019-04-15", "close": 5.27589244, "volume": 212136.0}, {"date": "2019-04-16", "close": 5.326622175, "volume": 227983.0}, {"date": "2019-04-17", "close": 5.37735191, "volume": 244202.0}, {"date": "2019-04-18", "close": 5.37735191, "volume": 455330.0}, {"date": "2019-04-23", "close": 5.529541115, "volume": 427829.0}, {"date": "2019-04-24", "close": 5.58027085, "volume": 151431.0}, {"date": "2019-04-26", "close": 5.428081645, "volume": 295989.0}, {"date": "2019-04-29", "close": 5.37735191, "volume": 198214.0}, {"date": "2019-04-30", "close": 5.47881138, "volume": 297916.0}, {"date": "2019-05-01", "close": 5.47881138, "volume": 400840.0}, {"date": "2019-05-02", "close": 5.428081645, "volume": 240095.0}, {"date": "2019-05-03", "close": 5.428081645, "volume": 144275.0}, {"date": "2019-05-06", "close": 5.27589244, "volume": 331597.0}, {"date": "2019-05-07", "close": 5.326622175, "volume": 418111.0}, {"date": "2019-05-08", "close": 5.27589244, "volume": 184638.0}, {"date": "2019-05-09", "close": 5.27589244, "volume": 264173.0}, {"date": "2019-05-10", "close": 5.326622175, "volume": 112699.0}, {"date": "2019-05-13", "close": 5.225162705, "volume": 221462.0}, {"date": "2019-05-14", "close": 5.0729735, "volume": 170849.0}, {"date": "2019-05-15", "close": 4.97151403, "volume": 360913.0}, {"date": "2019-05-16", "close": 5.0729735, "volume": 387197.0}, {"date": "2019-05-17", "close": 5.428081645, "volume": 353358.0}, {"date": "2019-05-20", "close": 5.58027085, "volume": 741733.0}, {"date": "2019-05-21", "close": 5.47881138, "volume": 707368.0}, {"date": "2019-05-22", "close": 5.529541115, "volume": 705163.0}, {"date": "2019-05-23", "close": 5.732460055, "volume": 903827.0}, {"date": "2019-05-24", "close": 5.529541115, "volume": 5633548.0}, {"date": "2019-05-27", "close": 5.631000585, "volume": 387727.0}, {"date": "2019-05-28", "close": 5.732460055, "volume": 450383.0}, {"date": "2019-05-29", "close": 5.58027085, "volume": 398012.0}, {"date": "2019-05-30", "close": 5.58027085, "volume": 203280.0}, {"date": "2019-05-31", "close": 5.428081645, "volume": 304218.0}, {"date": "2019-06-03", "close": 5.27589244, "volume": 421077.0}, {"date": "2019-06-04", "close": 5.123703235, "volume": 348372.0}, {"date": "2019-06-05", "close": 5.37735191, "volume": 190013.0}, {"date": "2019-06-06", "close": 5.428081645, "volume": 231447.0}, {"date": "2019-06-07", "close": 5.326622175, "volume": 320742.0}, {"date": "2019-06-11", "close": 5.428081645, "volume": 186422.0}, {"date": "2019-06-12", "close": 5.529541115, "volume": 244976.0}, {"date": "2019-06-13", "close": 5.37735191, "volume": 307498.0}, {"date": "2019-06-14", "close": 5.47881138, "volume": 413359.0}, {"date": "2019-06-17", "close": 5.326622175, "volume": 251391.0}, {"date": "2019-06-18", "close": 5.37735191, "volume": 510480.0}, {"date": "2019-06-19", "close": 5.68173032, "volume": 271431.0}, {"date": "2019-06-20", "close": 5.631000585, "volume": 477832.0}, {"date": "2019-06-21", "close": 5.732460055, "volume": 418004.0}, {"date": "2019-06-24", "close": 5.631000585, "volume": 524156.0}, {"date": "2019-06-25", "close": 5.428081645, "volume": 354281.0}, {"date": "2019-06-26", "close": 5.326622175, "volume": 702073.0}, {"date": "2019-06-27", "close": 5.428081645, "volume": 546299.0}, {"date": "2019-06-28", "close": 5.47881138, "volume": 558932.0}, {"date": "2019-07-01", "close": 5.631000585, "volume": 181009.0}, {"date": "2019-07-02", "close": 5.58027085, "volume": 222295.0}, {"date": "2019-07-03", "close": 5.631000585, "volume": 222006.0}, {"date": "2019-07-04", "close": 5.58027085, "volume": 266297.0}, {"date": "2019-07-05", "close": 5.428081645, "volume": 187309.0}, {"date": "2019-07-08", "close": 5.37735191, "volume": 188356.0}, {"date": "2019-07-09", "close": 5.225162705, "volume": 591941.0}, {"date": "2019-07-10", "close": 5.225162705, "volume": 557749.0}, {"date": "2019-07-11", "close": 5.68173032, "volume": 362244.0}, {"date": "2019-07-12", "close": 5.58027085, "volume": 142145.0}, {"date": "2019-07-15", "close": 5.37735191, "volume": 260389.0}, {"date": "2019-07-16", "close": 5.225162705, "volume": 526203.0}, {"date": "2019-07-17", "close": 5.326622175, "volume": 261417.0}, {"date": "2019-07-18", "close": 5.326622175, "volume": 246567.0}, {"date": "2019-07-19", "close": 5.428081645, "volume": 539889.0}, {"date": "2019-07-22", "close": 5.58027085, "volume": 388474.0}, {"date": "2019-07-23", "close": 5.68173032, "volume": 497640.0}, {"date": "2019-07-24", "close": 5.935378995, "volume": 568315.0}, {"date": "2019-07-25", "close": 5.935378995, "volume": 251084.0}, {"date": "2019-07-26", "close": 5.88464926, "volume": 360077.0}, {"date": "2019-07-29", "close": 5.88464926, "volume": 128698.0}, {"date": "2019-07-30", "close": 5.98610873, "volume": 335921.0}, {"date": "2019-07-31", "close": 5.935378995, "volume": 291879.0}, {"date": "2019-08-01", "close": 5.88464926, "volume": 441936.0}, {"date": "2019-08-02", "close": 5.88464926, "volume": 157759.0}, {"date": "2019-08-05", "close": 5.833919525, "volume": 301044.0}, {"date": "2019-08-06", "close": 5.68173032, "volume": 496548.0}, {"date": "2019-08-07", "close": 5.529541115, "volume": 407106.0}, {"date": "2019-08-08", "close": 5.47881138, "volume": 259023.0}, {"date": "2019-08-09", "close": 5.529541115, "volume": 671494.0}, {"date": "2019-08-12", "close": 5.732460055, "volume": 350927.0}, {"date": "2019-08-13", "close": 5.58027085, "volume": 536481.0}, {"date": "2019-08-14", "close": 5.529541115, "volume": 294039.0}, {"date": "2019-08-15", "close": 5.326622175, "volume": 1031406.0}, {"date": "2019-08-16", "close": 5.37735191, "volume": 353020.0}, {"date": "2019-08-19", "close": 5.58027085, "volume": 189145.0}, {"date": "2019-08-20", "close": 5.78318979, "volume": 224147.0}, {"date": "2019-08-21", "close": 5.732460055, "volume": 162061.0}, {"date": "2019-08-22", "close": 5.88464926, "volume": 294490.0}, {"date": "2019-08-23", "close": 5.732460055, "volume": 106980.0}, {"date": "2019-08-26", "close": 5.58027085, "volume": 109346.0}, {"date": "2019-08-27", "close": 5.529541115, "volume": 255740.0}, {"date": "2019-08-28", "close": 5.68173032, "volume": 200130.0}, {"date": "2019-08-29", "close": 5.833919525, "volume": 285625.0}, {"date": "2019-08-30", "close": 5.833919525, "volume": 317135.0}, {"date": "2019-09-02", "close": 5.78318979, "volume": 199466.0}, {"date": "2019-09-03", "close": 5.78318979, "volume": 86518.0}, {"date": "2019-09-04", "close": 5.78318979, "volume": 254117.0}, {"date": "2019-09-05", "close": 5.935378995, "volume": 991050.0}, {"date": "2019-09-06", "close": 6.29048714, "volume": 1589082.0}, {"date": "2019-09-09", "close": 6.239757405, "volume": 557103.0}, {"date": "2019-09-10", "close": 6.239757405, "volume": 525437.0}, {"date": "2019-09-11", "close": 6.18902767, "volume": 480318.0}, {"date": "2019-09-12", "close": 6.29048714, "volume": 821410.0}, {"date": "2019-09-13", "close": 6.18902767, "volume": 151238.0}, {"date": "2019-09-16", "close": 6.18902767, "volume": 656582.0}, {"date": "2019-09-17", "close": 6.239757405, "volume": 587003.0}, {"date": "2019-09-18", "close": 6.29048714, "volume": 320083.0}, {"date": "2019-09-19", "close": 6.341216875, "volume": 463812.0}, {"date": "2019-09-20", "close": 6.239757405, "volume": 293957.0}, {"date": "2019-09-23", "close": 6.18902767, "volume": 247044.0}, {"date": "2019-09-24", "close": 5.98610873, "volume": 398102.0}, {"date": "2019-09-25", "close": 5.88464926, "volume": 191990.0}, {"date": "2019-09-26", "close": 5.78318979, "volume": 115308.0}, {"date": "2019-09-27", "close": 5.833919525, "volume": 471014.0}, {"date": "2019-09-30", "close": 5.88464926, "volume": 346255.0}, {"date": "2019-10-01", "close": 5.833919525, "volume": 536956.0}, {"date": "2019-10-02", "close": 5.631000585, "volume": 281578.0}, {"date": "2019-10-03", "close": 5.428081645, "volume": 587058.0}, {"date": "2019-10-04", "close": 5.68173032, "volume": 495038.0}, {"date": "2019-10-07", "close": 5.732460055, "volume": 267690.0}, {"date": "2019-10-08", "close": 5.631000585, "volume": 152437.0}, {"date": "2019-10-09", "close": 5.47881138, "volume": 159892.0}, {"date": "2019-10-10", "close": 5.37735191, "volume": 520631.0}, {"date": "2019-10-11", "close": 5.631000585, "volume": 287790.0}, {"date": "2019-10-14", "close": 5.58027085, "volume": 210394.0}, {"date": "2019-10-15", "close": 5.833919525, "volume": 297141.0}, {"date": "2019-10-16", "close": 6.239757405, "volume": 472264.0}, {"date": "2019-10-17", "close": 5.98610873, "volume": 749850.0}, {"date": "2019-10-18", "close": 5.935378995, "volume": 208560.0}, {"date": "2019-10-21", "close": 5.732460055, "volume": 340607.0}, {"date": "2019-10-22", "close": 5.732460055, "volume": 265101.0}, {"date": "2019-10-23", "close": 5.631000585, "volume": 165888.0}, {"date": "2019-10-24", "close": 5.732460055, "volume": 109407.0}, {"date": "2019-10-25", "close": 5.732460055, "volume": 279366.0}, {"date": "2019-10-28", "close": 5.78318979, "volume": 117505.0}, {"date": "2019-10-29", "close": 5.78318979, "volume": 288498.0}, {"date": "2019-10-30", "close": 5.631000585, "volume": 344189.0}, {"date": "2019-10-31", "close": 5.631000585, "volume": 627432.0}, {"date": "2019-11-01", "close": 5.68173032, "volume": 305386.0}, {"date": "2019-11-04", "close": 5.833919525, "volume": 331252.0}, {"date": "2019-11-05", "close": 5.833919525, "volume": 142796.0}, {"date": "2019-11-06", "close": 5.88464926, "volume": 371374.0}, {"date": "2019-11-07", "close": 5.833919525, "volume": 250747.0}, {"date": "2019-11-08", "close": 5.78318979, "volume": 259518.0}, {"date": "2019-11-11", "close": 5.833919525, "volume": 112574.0}, {"date": "2019-11-12", "close": 5.88464926, "volume": 691547.0}, {"date": "2019-11-13", "close": 5.68173032, "volume": 373341.0}, {"date": "2019-11-14", "close": 5.732460055, "volume": 147196.0}, {"date": "2019-11-15", "close": 5.732460055, "volume": 119471.0}, {"date": "2019-11-18", "close": 5.68173032, "volume": 124717.0}, {"date": "2019-11-19", "close": 5.58027085, "volume": 189743.0}, {"date": "2019-11-20", "close": 5.428081645, "volume": 370323.0}, {"date": "2019-11-21", "close": 5.428081645, "volume": 272391.0}, {"date": "2019-11-22", "close": 5.47881138, "volume": 176208.0}, {"date": "2019-11-25", "close": 5.47881138, "volume": 177179.0}, {"date": "2019-11-26", "close": 5.47881138, "volume": 276039.0}, {"date": "2019-11-27", "close": 5.428081645, "volume": 377949.0}, {"date": "2019-11-28", "close": 5.47881138, "volume": 130032.0}, {"date": "2019-11-29", "close": 5.428081645, "volume": 220339.0}, {"date": "2019-12-02", "close": 5.428081645, "volume": 301596.0}, {"date": "2019-12-03", "close": 5.47881138, "volume": 479877.0}, {"date": "2019-12-04", "close": 5.37735191, "volume": 657061.0}, {"date": "2019-12-05", "close": 5.58027085, "volume": 197320.0}, {"date": "2019-12-06", "close": 5.47881138, "volume": 133520.0}, {"date": "2019-12-09", "close": 5.732460055, "volume": 144596.0}, {"date": "2019-12-10", "close": 5.833919525, "volume": 230861.0}, {"date": "2019-12-11", "close": 6.138297935, "volume": 1560454.0}, {"date": "2019-12-12", "close": 6.138297935, "volume": 603898.0}, {"date": "2019-12-13", "close": 6.0875682, "volume": 322946.0}, {"date": "2019-12-16", "close": 6.29048714, "volume": 672538.0}, {"date": "2019-12-17", "close": 6.39194661, "volume": 542610.0}, {"date": "2019-12-18", "close": 6.39194661, "volume": 773164.0}, {"date": "2019-12-19", "close": 6.442676345, "volume": 692007.0}, {"date": "2019-12-20", "close": 6.29048714, "volume": 400935.0}, {"date": "2019-12-23", "close": 6.18902767, "volume": 175019.0}, {"date": "2019-12-24", "close": 6.29048714, "volume": 42516.0}, {"date": "2019-12-27", "close": 6.341216875, "volume": 61329.0}, {"date": "2019-12-30", "close": 6.341216875, "volume": 96395.0}, {"date": "2019-12-31", "close": 6.138297935, "volume": 308996.0}, {"date": "2020-01-02", "close": 6.138297935, "volume": 109142.0}, {"date": "2020-01-03", "close": 6.39194661, "volume": 142352.0}, {"date": "2020-01-06", "close": 6.18902767, "volume": 228382.0}, {"date": "2020-01-07", "close": 6.341216875, "volume": 143302.0}, {"date": "2020-01-08", "close": 6.239757405, "volume": 182756.0}, {"date": "2020-01-09", "close": 6.239757405, "volume": 432910.0}, {"date": "2020-01-10", "close": 6.29048714, "volume": 101594.0}, {"date": "2020-01-13", "close": 6.0875682, "volume": 245805.0}, {"date": "2020-01-14", "close": 5.935378995, "volume": 612976.0}, {"date": "2020-01-15", "close": 6.036838465, "volume": 384663.0}, {"date": "2020-01-16", "close": 6.036838465, "volume": 899583.0}, {"date": "2020-01-17", "close": 6.138297935, "volume": 317858.0}, {"date": "2020-01-20", "close": 6.18902767, "volume": 116207.0}, {"date": "2020-01-21", "close": 6.0875682, "volume": 218609.0}, {"date": "2020-01-22", "close": 6.29048714, "volume": 199479.0}, {"date": "2020-01-23", "close": 6.138297935, "volume": 166686.0}, {"date": "2020-01-24", "close": 5.833919525, "volume": 343431.0}, {"date": "2020-01-28", "close": 5.58027085, "volume": 516578.0}, {"date": "2020-01-29", "close": 5.529541115, "volume": 568774.0}, {"date": "2020-01-30", "close": 5.631000585, "volume": 477970.0}, {"date": "2020-01-31", "close": 5.732460055, "volume": 376525.0}, {"date": "2020-02-03", "close": 5.58027085, "volume": 210709.0}, {"date": "2020-02-04", "close": 5.529541115, "volume": 392767.0}, {"date": "2020-02-05", "close": 5.631000585, "volume": 240102.0}, {"date": "2020-02-06", "close": 5.68173032, "volume": 144628.0}, {"date": "2020-02-07", "close": 5.68173032, "volume": 216577.0}, {"date": "2020-02-10", "close": 5.529541115, "volume": 1106861.0}, {"date": "2020-02-11", "close": 5.529541115, "volume": 426097.0}, {"date": "2020-02-12", "close": 5.68173032, "volume": 235009.0}, {"date": "2020-02-13", "close": 5.58027085, "volume": 805268.0}, {"date": "2020-02-14", "close": 5.68173032, "volume": 212858.0}, {"date": "2020-02-17", "close": 5.631000585, "volume": 94321.0}, {"date": "2020-02-18", "close": 5.47881138, "volume": 163194.0}, {"date": "2020-02-19", "close": 5.68173032, "volume": 169507.0}, {"date": "2020-02-20", "close": 5.732460055, "volume": 640293.0}, {"date": "2020-02-21", "close": 5.47881138, "volume": 339983.0}, {"date": "2020-02-24", "close": 5.17443297, "volume": 968121.0}, {"date": "2020-02-25", "close": 5.17443297, "volume": 1131566.0}, {"date": "2020-02-26", "close": 5.225162705, "volume": 657296.0}, {"date": "2020-02-27", "close": 5.17443297, "volume": 578232.0}, {"date": "2020-02-28", "close": 4.920784295, "volume": 777829.0}, {"date": "2020-03-02", "close": 5.022243765, "volume": 412777.0}, {"date": "2020-03-03", "close": 4.920784295, "volume": 390789.0}, {"date": "2020-03-04", "close": 4.920784295, "volume": 226051.0}, {"date": "2020-03-05", "close": 4.97151403, "volume": 561671.0}, {"date": "2020-03-06", "close": 4.76859509, "volume": 737584.0}, {"date": "2020-03-09", "close": 4.15983827, "volume": 874598.0}, {"date": "2020-03-10", "close": 4.66713562, "volume": 887279.0}, {"date": "2020-03-11", "close": 4.413486945, "volume": 862997.0}, {"date": "2020-03-12", "close": 4.007649065, "volume": 541892.0}, {"date": "2020-03-13", "close": 4.56567615, "volume": 825970.0}, {"date": "2020-03-16", "close": 4.0583788, "volume": 841818.0}, {"date": "2020-03-17", "close": 4.413486945, "volume": 766835.0}, {"date": "2020-03-18", "close": 3.95691933, "volume": 677019.0}, {"date": "2020-03-19", "close": 3.804730125, "volume": 681132.0}, {"date": "2020-03-20", "close": 3.95691933, "volume": 973270.0}, {"date": "2020-03-23", "close": 3.65254092, "volume": 795973.0}, {"date": "2020-03-24", "close": 3.804730125, "volume": 792463.0}, {"date": "2020-03-25", "close": 4.210568005, "volume": 617729.0}, {"date": "2020-03-26", "close": 4.26129774, "volume": 586850.0}, {"date": "2020-03-27", "close": 4.109108535, "volume": 660019.0}, {"date": "2020-03-30", "close": 4.36275721, "volume": 450511.0}, {"date": "2020-03-31", "close": 4.312027475, "volume": 598126.0}, {"date": "2020-04-01", "close": 4.514946415, "volume": 658597.0}, {"date": "2020-04-02", "close": 4.56567615, "volume": 755815.0}, {"date": "2020-04-03", "close": 4.46421668, "volume": 688403.0}, {"date": "2020-04-06", "close": 4.87005456, "volume": 749333.0}, {"date": "2020-04-07", "close": 4.76859509, "volume": 644304.0}, {"date": "2020-04-08", "close": 4.66713562, "volume": 402424.0}, {"date": "2020-04-09", "close": 4.819324825, "volume": 325707.0}, {"date": "2020-04-14", "close": 4.819324825, "volume": 383055.0}, {"date": "2020-04-15", "close": 4.56567615, "volume": 325634.0}, {"date": "2020-04-16", "close": 4.514946415, "volume": 657709.0}, {"date": "2020-04-17", "close": 4.46421668, "volume": 607690.0}, {"date": "2020-04-20", "close": 4.46421668, "volume": 382590.0}, {"date": "2020-04-21", "close": 4.413486945, "volume": 792384.0}, {"date": "2020-04-22", "close": 4.15983827, "volume": 941228.0}, {"date": "2020-04-23", "close": 4.007649065, "volume": 727208.0}, {"date": "2020-04-24", "close": 4.15983827, "volume": 483363.0}, {"date": "2020-04-27", "close": 4.007649065, "volume": 570781.0}, {"date": "2020-04-28", "close": 4.312027475, "volume": 527141.0}, {"date": "2020-04-29", "close": 4.413486945, "volume": 398257.0}, {"date": "2020-04-30", "close": 4.36275721, "volume": 491052.0}, {"date": "2020-05-01", "close": 4.007649065, "volume": 517815.0}, {"date": "2020-05-04", "close": 4.0583788, "volume": 377246.0}, {"date": "2020-05-05", "close": 4.312027475, "volume": 300494.0}, {"date": "2020-05-06", "close": 4.0583788, "volume": 403755.0}, {"date": "2020-05-07", "close": 3.85545986, "volume": 818519.0}, {"date": "2020-05-08", "close": 3.906189595, "volume": 1251926.0}, {"date": "2020-05-11", "close": 3.906189595, "volume": 1363787.0}, {"date": "2020-05-12", "close": 3.906189595, "volume": 368890.0}, {"date": "2020-05-13", "close": 3.85545986, "volume": 607346.0}, {"date": "2020-05-14", "close": 3.65254092, "volume": 584097.0}, {"date": "2020-05-15", "close": 3.85545986, "volume": 1129261.0}, {"date": "2020-05-18", "close": 4.007649065, "volume": 1331260.0}, {"date": "2020-05-19", "close": 4.109108535, "volume": 452203.0}, {"date": "2020-05-20", "close": 4.0583788, "volume": 327666.0}, {"date": "2020-05-21", "close": 3.95691933, "volume": 798610.0}, {"date": "2020-05-22", "close": 4.15983827, "volume": 1458384.0}, {"date": "2020-05-25", "close": 4.109108535, "volume": 596606.0}, {"date": "2020-05-26", "close": 4.312027475, "volume": 736958.0}, {"date": "2020-05-27", "close": 4.56567615, "volume": 612739.0}, {"date": "2020-05-28", "close": 4.36275721, "volume": 662740.0}, {"date": "2020-05-29", "close": 4.210568005, "volume": 501623.0}, {"date": "2020-06-01", "close": 4.26129774, "volume": 255869.0}, {"date": "2020-06-02", "close": 4.210568005, "volume": 569180.0}, {"date": "2020-06-03", "close": 4.36275721, "volume": 383716.0}, {"date": "2020-06-04", "close": 4.413486945, "volume": 670469.0}, {"date": "2020-06-05", "close": 4.36275721, "volume": 1057763.0}, {"date": "2020-06-09", "close": 4.514946415, "volume": 978596.0}, {"date": "2020-06-10", "close": 4.26129774, "volume": 866067.0}, {"date": "2020-06-11", "close": 4.0583788, "volume": 1207630.0}, {"date": "2020-06-12", "close": 3.906189595, "volume": 966628.0}, {"date": "2020-06-15", "close": 3.75400039, "volume": 928537.0}, {"date": "2020-06-16", "close": 3.804730125, "volume": 694554.0}, {"date": "2020-06-17", "close": 3.85545986, "volume": 758605.0}, {"date": "2020-06-18", "close": 3.85545986, "volume": 831358.0}, {"date": "2020-06-19", "close": 4.0583788, "volume": 879589.0}, {"date": "2020-06-22", "close": 3.906189595, "volume": 646528.0}, {"date": "2020-06-23", "close": 3.85545986, "volume": 1114463.0}, {"date": "2020-06-24", "close": 3.906189595, "volume": 717200.0}, {"date": "2020-06-25", "close": 3.75400039, "volume": 464321.0}, {"date": "2020-06-26", "close": 3.65254092, "volume": 973971.0}, {"date": "2020-06-29", "close": 3.601811185, "volume": 462979.0}, {"date": "2020-06-30", "close": 3.804730125, "volume": 417123.0}, {"date": "2020-07-01", "close": 3.65254092, "volume": 377145.0}, {"date": "2020-07-02", "close": 3.65254092, "volume": 702025.0}, {"date": "2020-07-03", "close": 3.65254092, "volume": 230120.0}, {"date": "2020-07-06", "close": 3.75400039, "volume": 198199.0}, {"date": "2020-07-07", "close": 3.804730125, "volume": 963536.0}, {"date": "2020-07-08", "close": 3.95691933, "volume": 880943.0}, {"date": "2020-07-09", "close": 3.906189595, "volume": 517310.0}, {"date": "2020-07-10", "close": 3.85545986, "volume": 461587.0}, {"date": "2020-07-13", "close": 3.804730125, "volume": 654404.0}, {"date": "2020-07-14", "close": 3.804730125, "volume": 466803.0}, {"date": "2020-07-15", "close": 4.007649065, "volume": 389361.0}, {"date": "2020-07-16", "close": 4.26129774, "volume": 1382352.0}, {"date": "2020-07-17", "close": 4.26129774, "volume": 557212.0}, {"date": "2020-07-20", "close": 4.26129774, "volume": 481054.0}, {"date": "2020-07-21", "close": 4.26129774, "volume": 805927.0}, {"date": "2020-07-22", "close": 4.15983827, "volume": 573089.0}, {"date": "2020-07-23", "close": 4.210568005, "volume": 613378.0}, {"date": "2020-07-24", "close": 3.95691933, "volume": 930086.0}, {"date": "2020-07-27", "close": 3.906189595, "volume": 402786.0}, {"date": "2020-07-28", "close": 3.85545986, "volume": 443435.0}, {"date": "2020-07-29", "close": 3.85545986, "volume": 324447.0}, {"date": "2020-07-30", "close": 3.804730125, "volume": 223903.0}, {"date": "2020-07-31", "close": 3.804730125, "volume": 517675.0}, {"date": "2020-08-03", "close": 3.75400039, "volume": 572250.0}, {"date": "2020-08-04", "close": 3.85545986, "volume": 197328.0}, {"date": "2020-08-05", "close": 3.804730125, "volume": 507244.0}, {"date": "2020-08-06", "close": 3.85545986, "volume": 323431.0}, {"date": "2020-08-07", "close": 3.85545986, "volume": 280884.0}, {"date": "2020-08-10", "close": 3.85545986, "volume": 1197179.0}, {"date": "2020-08-11", "close": 3.95691933, "volume": 399006.0}, {"date": "2020-08-12", "close": 3.906189595, "volume": 3499858.0}, {"date": "2020-08-13", "close": 3.906189595, "volume": 187356.0}, {"date": "2020-08-14", "close": 4.0583788, "volume": 280287.0}, {"date": "2020-08-17", "close": 4.007649065, "volume": 398324.0}, {"date": "2020-08-18", "close": 4.007649065, "volume": 441826.0}, {"date": "2020-08-19", "close": 3.85545986, "volume": 179990.0}, {"date": "2020-08-20", "close": 3.703270655, "volume": 1167047.0}, {"date": "2020-08-21", "close": 3.65254092, "volume": 3957801.0}, {"date": "2020-08-24", "close": 3.65254092, "volume": 400502.0}, {"date": "2020-08-25", "close": 3.500351715, "volume": 857392.0}, {"date": "2020-08-26", "close": 3.44962198, "volume": 621576.0}, {"date": "2020-08-27", "close": 3.44962198, "volume": 356644.0}, {"date": "2020-08-28", "close": 3.398892245, "volume": 292298.0}, {"date": "2020-08-31", "close": 3.34816251, "volume": 999363.0}, {"date": "2020-09-01", "close": 3.55108145, "volume": 1351102.0}, {"date": "2020-09-02", "close": 3.65254092, "volume": 533723.0}, {"date": "2020-09-03", "close": 3.703270655, "volume": 427053.0}, {"date": "2020-09-04", "close": 3.601811185, "volume": 593655.0}, {"date": "2020-09-07", "close": 3.55108145, "volume": 375026.0}, {"date": "2020-09-08", "close": 3.65254092, "volume": 539679.0}, {"date": "2020-09-09", "close": 3.55108145, "volume": 612740.0}, {"date": "2020-09-10", "close": 3.601811185, "volume": 375692.0}, {"date": "2020-09-11", "close": 3.55108145, "volume": 230666.0}, {"date": "2020-09-14", "close": 3.601811185, "volume": 206347.0}, {"date": "2020-09-15", "close": 3.55108145, "volume": 255466.0}, {"date": "2020-09-16", "close": 3.500351715, "volume": 336441.0}, {"date": "2020-09-17", "close": 3.55108145, "volume": 893570.0}, {"date": "2020-09-18", "close": 3.500351715, "volume": 480641.0}, {"date": "2020-09-21", "close": 3.55108145, "volume": 550573.0}, {"date": "2020-09-22", "close": 3.500351715, "volume": 396478.0}, {"date": "2020-09-23", "close": 3.601811185, "volume": 1659375.0}, {"date": "2020-09-24", "close": 3.55108145, "volume": 364064.0}, {"date": "2020-09-25", "close": 3.55108145, "volume": 319663.0}, {"date": "2020-09-28", "close": 3.55108145, "volume": 340374.0}, {"date": "2020-09-29", "close": 3.601811185, "volume": 436341.0}, {"date": "2020-09-30", "close": 3.55108145, "volume": 418964.0}, {"date": "2020-10-01", "close": 3.500351715, "volume": 182700.0}, {"date": "2020-10-02", "close": 3.297432775, "volume": 847813.0}, {"date": "2020-10-05", "close": 3.297432775, "volume": 456578.0}, {"date": "2020-10-06", "close": 3.44962198, "volume": 1090076.0}, {"date": "2020-10-07", "close": 3.44962198, "volume": 474368.0}, {"date": "2020-10-08", "close": 3.601811185, "volume": 333338.0}, {"date": "2020-10-09", "close": 3.601811185, "volume": 377014.0}, {"date": "2020-10-12", "close": 3.601811185, "volume": 222886.0}, {"date": "2020-10-13", "close": 3.65254092, "volume": 206826.0}, {"date": "2020-10-14", "close": 3.65254092, "volume": 515009.0}, {"date": "2020-10-15", "close": 3.65254092, "volume": 256608.0}, {"date": "2020-10-16", "close": 3.601811185, "volume": 178946.0}, {"date": "2020-10-19", "close": 3.65254092, "volume": 93976.0}, {"date": "2020-10-20", "close": 3.65254092, "volume": 334063.0}, {"date": "2020-10-21", "close": 3.601811185, "volume": 53780.0}, {"date": "2020-10-22", "close": 3.500351715, "volume": 249066.0}, {"date": "2020-10-23", "close": 3.65254092, "volume": 203342.0}, {"date": "2020-10-26", "close": 3.601811185, "volume": 114076.0}, {"date": "2020-10-27", "close": 3.44962198, "volume": 224397.0}, {"date": "2020-10-28", "close": 3.297432775, "volume": 189853.0}, {"date": "2020-10-29", "close": 3.34816251, "volume": 194339.0}, {"date": "2020-10-30", "close": 3.195973305, "volume": 1123959.0}, {"date": "2020-11-02", "close": 3.195973305, "volume": 508575.0}, {"date": "2020-11-03", "close": 3.195973305, "volume": 310306.0}, {"date": "2020-11-04", "close": 3.094513835, "volume": 563929.0}, {"date": "2020-11-05", "close": 3.14524357, "volume": 660273.0}, {"date": "2020-11-06", "close": 3.14524357, "volume": 387602.0}, {"date": "2020-11-09", "close": 3.24670304, "volume": 303620.0}, {"date": "2020-11-10", "close": 3.601811185, "volume": 1712681.0}, {"date": "2020-11-11", "close": 3.75400039, "volume": 739822.0}, {"date": "2020-11-12", "close": 3.65254092, "volume": 395584.0}, {"date": "2020-11-13", "close": 3.55108145, "volume": 209727.0}, {"date": "2020-11-16", "close": 3.65254092, "volume": 8904.0}, {"date": "2020-11-17", "close": 3.65254092, "volume": 474168.0}, {"date": "2020-11-18", "close": 3.500351715, "volume": 529063.0}, {"date": "2020-11-19", "close": 3.500351715, "volume": 488239.0}, {"date": "2020-11-20", "close": 3.500351715, "volume": 262269.0}, {"date": "2020-11-23", "close": 3.55108145, "volume": 486654.0}, {"date": "2020-11-24", "close": 3.65254092, "volume": 338908.0}, {"date": "2020-11-25", "close": 3.65254092, "volume": 637039.0}, {"date": "2020-11-26", "close": 3.703270655, "volume": 776168.0}, {"date": "2020-11-27", "close": 3.75400039, "volume": 323705.0}, {"date": "2020-11-30", "close": 3.65254092, "volume": 593711.0}, {"date": "2020-12-01", "close": 3.55108145, "volume": 351150.0}, {"date": "2020-12-02", "close": 3.65254092, "volume": 332035.0}, {"date": "2020-12-03", "close": 3.804730125, "volume": 436334.0}, {"date": "2020-12-04", "close": 3.804730125, "volume": 218327.0}, {"date": "2020-12-07", "close": 3.75400039, "volume": 518381.0}, {"date": "2020-12-08", "close": 3.703270655, "volume": 312972.0}, {"date": "2020-12-09", "close": 3.85545986, "volume": 650067.0}, {"date": "2020-12-10", "close": 3.95691933, "volume": 608230.0}, {"date": "2020-12-11", "close": 4.007649065, "volume": 666533.0}, {"date": "2020-12-14", "close": 3.906189595, "volume": 585162.0}, {"date": "2020-12-15", "close": 3.75400039, "volume": 957795.0}, {"date": "2020-12-16", "close": 3.601811185, "volume": 1078071.0}, {"date": "2020-12-17", "close": 3.601811185, "volume": 697014.0}, {"date": "2020-12-18", "close": 3.65254092, "volume": 6491357.0}, {"date": "2020-12-21", "close": 3.601811185, "volume": 190996.0}, {"date": "2020-12-22", "close": 3.703270655, "volume": 335225.0}, {"date": "2020-12-23", "close": 3.55108145, "volume": 166355.0}, {"date": "2020-12-24", "close": 3.703270655, "volume": 136824.0}, {"date": "2020-12-29", "close": 3.804730125, "volume": 180459.0}, {"date": "2020-12-30", "close": 3.75400039, "volume": 201434.0}, {"date": "2020-12-31", "close": 3.95691933, "volume": 271316.0}, {"date": "2021-01-04", "close": 4.007649065, "volume": 606142.0}, {"date": "2021-01-05", "close": 3.95691933, "volume": 576778.0}, {"date": "2021-01-06", "close": 3.906189595, "volume": 673361.0}, {"date": "2021-01-07", "close": 3.95691933, "volume": 730437.0}, {"date": "2021-01-08", "close": 4.007649065, "volume": 235621.0}, {"date": "2021-01-11", "close": 3.85545986, "volume": 349311.0}, {"date": "2021-01-12", "close": 3.85545986, "volume": 271576.0}, {"date": "2021-01-13", "close": 3.95691933, "volume": 545081.0}, {"date": "2021-01-14", "close": 4.007649065, "volume": 189432.0}, {"date": "2021-01-15", "close": 3.95691933, "volume": 282662.0}, {"date": "2021-01-18", "close": 3.906189595, "volume": 337382.0}, {"date": "2021-01-19", "close": 3.85545986, "volume": 240439.0}, {"date": "2021-01-20", "close": 3.804730125, "volume": 212674.0}, {"date": "2021-01-21", "close": 3.804730125, "volume": 372198.0}, {"date": "2021-01-22", "close": 3.804730125, "volume": 182491.0}, {"date": "2021-01-25", "close": 3.75400039, "volume": 181317.0}, {"date": "2021-01-27", "close": 3.601811185, "volume": 434000.0}, {"date": "2021-01-28", "close": 3.398892245, "volume": 607956.0}, {"date": "2021-01-29", "close": 3.297432775, "volume": 543376.0}, {"date": "2021-02-01", "close": 3.34816251, "volume": 528935.0}, {"date": "2021-02-02", "close": 3.44962198, "volume": 182075.0}, {"date": "2021-02-03", "close": 3.34816251, "volume": 487859.0}, {"date": "2021-02-04", "close": 3.297432775, "volume": 224896.0}, {"date": "2021-02-05", "close": 3.297432775, "volume": 472029.0}, {"date": "2021-02-08", "close": 3.24670304, "volume": 640510.0}, {"date": "2021-02-09", "close": 3.094513835, "volume": 945393.0}, {"date": "2021-02-10", "close": 3.14524357, "volume": 777666.0}, {"date": "2021-02-11", "close": 3.094513835, "volume": 757190.0}, {"date": "2021-02-12", "close": 3.14524357, "volume": 469588.0}, {"date": "2021-02-15", "close": 3.094513835, "volume": 1111105.0}, {"date": "2021-02-16", "close": 3.24670304, "volume": 731264.0}, {"date": "2021-02-17", "close": 3.24670304, "volume": 504313.0}, {"date": "2021-02-18", "close": 3.195973305, "volume": 476051.0}, {"date": "2021-02-19", "close": 3.195973305, "volume": 511490.0}, {"date": "2021-02-22", "close": 3.14524357, "volume": 246600.0}, {"date": "2021-02-23", "close": 3.24670304, "volume": 325463.0}, {"date": "2021-02-24", "close": 3.24670304, "volume": 344401.0}, {"date": "2021-02-25", "close": 3.297432775, "volume": 626492.0}, {"date": "2021-02-26", "close": 3.297432775, "volume": 569853.0}, {"date": "2021-03-01", "close": 3.24670304, "volume": 86980.0}, {"date": "2021-03-02", "close": 3.297432775, "volume": 309659.0}, {"date": "2021-03-03", "close": 3.195973305, "volume": 148707.0}, {"date": "2021-03-04", "close": 3.14524357, "volume": 253478.0}, {"date": "2021-03-05", "close": 3.14524357, "volume": 475299.0}, {"date": "2021-03-08", "close": 3.14524357, "volume": 572567.0}, {"date": "2021-03-09", "close": 3.094513835, "volume": 570082.0}, {"date": "2021-03-10", "close": 3.094513835, "volume": 207334.0}, {"date": "2021-03-11", "close": 2.993054365, "volume": 347586.0}, {"date": "2021-03-12", "close": 3.0437841, "volume": 1731614.0}, {"date": "2021-03-15", "close": 3.094513835, "volume": 3573033.0}, {"date": "2021-03-16", "close": 3.0437841, "volume": 755828.0}, {"date": "2021-03-17", "close": 3.0437841, "volume": 394239.0}, {"date": "2021-03-18", "close": 3.0437841, "volume": 138162.0}, {"date": "2021-03-19", "close": 2.993054365, "volume": 167750.0}, {"date": "2021-03-22", "close": 2.891594895, "volume": 1858060.0}, {"date": "2021-03-23", "close": 2.94232463, "volume": 95483.0}, {"date": "2021-03-24", "close": 2.84086516, "volume": 500133.0}, {"date": "2021-03-25", "close": 2.891594895, "volume": 165096.0}, {"date": "2021-03-26", "close": 2.790135425, "volume": 544629.0}, {"date": "2021-03-29", "close": 2.790135425, "volume": 354653.0}, {"date": "2021-03-30", "close": 2.688675955, "volume": 490053.0}, {"date": "2021-03-31", "close": 2.73940569, "volume": 322988.0}, {"date": "2021-04-01", "close": 2.73940569, "volume": 100002.0}, {"date": "2021-04-06", "close": 2.790135425, "volume": 336521.0}, {"date": "2021-04-07", "close": 2.790135425, "volume": 106018.0}, {"date": "2021-04-08", "close": 2.891594895, "volume": 205582.0}, {"date": "2021-04-09", "close": 2.891594895, "volume": 534713.0}, {"date": "2021-04-12", "close": 2.891594895, "volume": 770382.0}, {"date": "2021-04-13", "close": 2.891594895, "volume": 685330.0}, {"date": "2021-04-14", "close": 2.84086516, "volume": 263737.0}, {"date": "2021-04-15", "close": 2.84086516, "volume": 144628.0}, {"date": "2021-04-16", "close": 2.84086516, "volume": 149641.0}, {"date": "2021-04-19", "close": 2.993054365, "volume": 414712.0}, {"date": "2021-04-20", "close": 2.993054365, "volume": 334059.0}, {"date": "2021-04-21", "close": 2.84086516, "volume": 279963.0}, {"date": "2021-04-22", "close": 2.790135425, "volume": 323933.0}, {"date": "2021-04-23", "close": 2.790135425, "volume": 475818.0}, {"date": "2021-04-26", "close": 2.688675955, "volume": 354238.0}, {"date": "2021-04-27", "close": 2.688675955, "volume": 359612.0}, {"date": "2021-04-28", "close": 2.63794622, "volume": 546003.0}, {"date": "2021-04-29", "close": 2.587216485, "volume": 385352.0}, {"date": "2021-04-30", "close": 2.485757015, "volume": 433521.0}, {"date": "2021-05-03", "close": 2.43502728, "volume": 903234.0}, {"date": "2021-05-04", "close": 2.53648675, "volume": 507449.0}, {"date": "2021-05-05", "close": 2.688675955, "volume": 409340.0}, {"date": "2021-05-06", "close": 2.688675955, "volume": 392965.0}, {"date": "2021-05-07", "close": 2.790135425, "volume": 325294.0}, {"date": "2021-05-10", "close": 2.891594895, "volume": 434499.0}, {"date": "2021-05-11", "close": 2.84086516, "volume": 284689.0}, {"date": "2021-05-12", "close": 2.73940569, "volume": 388337.0}, {"date": "2021-05-13", "close": 2.688675955, "volume": 105202.0}, {"date": "2021-05-14", "close": 2.688675955, "volume": 720314.0}, {"date": "2021-05-17", "close": 2.63794622, "volume": 192268.0}, {"date": "2021-05-18", "close": 2.73940569, "volume": 83992.0}, {"date": "2021-05-19", "close": 2.63794622, "volume": 111974.0}, {"date": "2021-05-20", "close": 2.73940569, "volume": 146460.0}, {"date": "2021-05-21", "close": 2.688675955, "volume": 87540.0}, {"date": "2021-05-24", "close": 2.73940569, "volume": 304077.0}, {"date": "2021-05-25", "close": 2.73940569, "volume": 181904.0}, {"date": "2021-05-26", "close": 2.84086516, "volume": 167232.0}, {"date": "2021-05-27", "close": 2.891594895, "volume": 379674.0}, {"date": "2021-05-28", "close": 2.891594895, "volume": 165633.0}, {"date": "2021-05-31", "close": 2.790135425, "volume": 1257756.0}, {"date": "2021-06-01", "close": 2.73940569, "volume": 314270.0}, {"date": "2021-06-02", "close": 2.891594895, "volume": 164408.0}, {"date": "2021-06-03", "close": 2.790135425, "volume": 290788.0}, {"date": "2021-06-04", "close": 2.790135425, "volume": 175477.0}, {"date": "2021-06-07", "close": 2.73940569, "volume": 81136.0}, {"date": "2021-06-08", "close": 2.73940569, "volume": 293913.0}, {"date": "2021-06-09", "close": 2.790135425, "volume": 407284.0}, {"date": "2021-06-10", "close": 2.63794622, "volume": 320884.0}, {"date": "2021-06-11", "close": 2.63794622, "volume": 601901.0}, {"date": "2021-06-15", "close": 2.73940569, "volume": 394409.0}, {"date": "2021-06-16", "close": 2.688675955, "volume": 528058.0}, {"date": "2021-06-17", "close": 2.63794622, "volume": 117109.0}, {"date": "2021-06-18", "close": 2.53648675, "volume": 806856.0}, {"date": "2021-06-21", "close": 2.53648675, "volume": 177270.0}, {"date": "2021-06-22", "close": 2.587216485, "volume": 339829.0}, {"date": "2021-06-23", "close": 2.43502728, "volume": 360283.0}, {"date": "2021-06-24", "close": 2.43502728, "volume": 323134.0}, {"date": "2021-06-25", "close": 2.43502728, "volume": 572769.0}, {"date": "2021-06-28", "close": 2.43502728, "volume": 136724.0}, {"date": "2021-06-29", "close": 2.384297545, "volume": 294845.0}, {"date": "2021-06-30", "close": 2.63794622, "volume": 1416974.0}, {"date": "2021-07-01", "close": 2.688675955, "volume": 286061.0}, {"date": "2021-07-02", "close": 2.53648675, "volume": 374536.0}, {"date": "2021-07-05", "close": 2.63794622, "volume": 80023.0}, {"date": "2021-07-06", "close": 2.587216485, "volume": 131202.0}, {"date": "2021-07-07", "close": 2.485757015, "volume": 874471.0}, {"date": "2021-07-08", "close": 2.53648675, "volume": 94018.0}, {"date": "2021-07-09", "close": 2.53648675, "volume": 211153.0}, {"date": "2021-07-12", "close": 2.485757015, "volume": 268954.0}, {"date": "2021-07-13", "close": 2.53648675, "volume": 488868.0}, {"date": "2021-07-14", "close": 2.53648675, "volume": 261063.0}, {"date": "2021-07-15", "close": 2.53648675, "volume": 336829.0}, {"date": "2021-07-16", "close": 2.587216485, "volume": 248702.0}, {"date": "2021-07-19", "close": 2.485757015, "volume": 460076.0}, {"date": "2021-07-20", "close": 2.43502728, "volume": 406837.0}, {"date": "2021-07-21", "close": 2.43502728, "volume": 180068.0}, {"date": "2021-07-22", "close": 2.43502728, "volume": 420584.0}, {"date": "2021-07-23", "close": 2.485757015, "volume": 477884.0}, {"date": "2021-07-26", "close": 2.43502728, "volume": 123220.0}, {"date": "2021-07-27", "close": 2.384297545, "volume": 162221.0}, {"date": "2021-07-28", "close": 2.33356781, "volume": 312674.0}, {"date": "2021-07-29", "close": 2.384297545, "volume": 209487.0}, {"date": "2021-07-30", "close": 2.33356781, "volume": 309568.0}, {"date": "2021-08-02", "close": 2.33356781, "volume": 138063.0}, {"date": "2021-08-03", "close": 2.43502728, "volume": 215462.0}, {"date": "2021-08-04", "close": 2.485757015, "volume": 112253.0}, {"date": "2021-08-05", "close": 2.384297545, "volume": 258629.0}, {"date": "2021-08-06", "close": 2.485757015, "volume": 179193.0}, {"date": "2021-08-09", "close": 2.43502728, "volume": 174960.0}, {"date": "2021-08-10", "close": 2.43502728, "volume": 171476.0}, {"date": "2021-08-11", "close": 2.384297545, "volume": 178485.0}, {"date": "2021-08-12", "close": 2.43502728, "volume": 137767.0}, {"date": "2021-08-13", "close": 2.43502728, "volume": 57975.0}, {"date": "2021-08-16", "close": 2.485757015, "volume": 117106.0}, {"date": "2021-08-17", "close": 2.485757015, "volume": 251928.0}, {"date": "2021-08-18", "close": 2.23210834, "volume": 561257.0}, {"date": "2021-08-19", "close": 2.181378605, "volume": 494482.0}, {"date": "2021-08-20", "close": 2.079919135, "volume": 944874.0}, {"date": "2021-08-23", "close": 2.0291894, "volume": 863465.0}, {"date": "2021-08-24", "close": 2.13064887, "volume": 1608851.0}, {"date": "2021-08-25", "close": 2.23210834, "volume": 470575.0}, {"date": "2021-08-26", "close": 2.282838075, "volume": 189387.0}, {"date": "2021-08-27", "close": 2.282838075, "volume": 848176.0}, {"date": "2021-08-30", "close": 2.23210834, "volume": 261706.0}, {"date": "2021-08-31", "close": 2.282838075, "volume": 402460.0}, {"date": "2021-09-01", "close": 2.23210834, "volume": 162624.0}, {"date": "2021-09-02", "close": 2.23210834, "volume": 282231.0}, {"date": "2021-09-03", "close": 2.384297545, "volume": 302624.0}, {"date": "2021-09-06", "close": 2.33356781, "volume": 266266.0}, {"date": "2021-09-07", "close": 2.33356781, "volume": 149679.0}, {"date": "2021-09-08", "close": 2.384297545, "volume": 209682.0}, {"date": "2021-09-09", "close": 2.282838075, "volume": 215626.0}, {"date": "2021-09-10", "close": 2.282838075, "volume": 106472.0}, {"date": "2021-09-13", "close": 2.384297545, "volume": 123462.0}, {"date": "2021-09-14", "close": 2.384297545, "volume": 61122.0}, {"date": "2021-09-15", "close": 2.43502728, "volume": 127006.0}, {"date": "2021-09-16", "close": 2.384297545, "volume": 247844.0}, {"date": "2021-09-17", "close": 2.282838075, "volume": 173249.0}, {"date": "2021-09-20", "close": 2.282838075, "volume": 158250.0}, {"date": "2021-09-21", "close": 2.33356781, "volume": 160970.0}, {"date": "2021-09-22", "close": 2.33356781, "volume": 87338.0}, {"date": "2021-09-23", "close": 2.33356781, "volume": 210783.0}, {"date": "2021-09-24", "close": 2.33356781, "volume": 109845.0}, {"date": "2021-09-27", "close": 2.33356781, "volume": 162288.0}, {"date": "2021-09-28", "close": 2.43502728, "volume": 939066.0}, {"date": "2021-09-29", "close": 2.63794622, "volume": 665795.0}, {"date": "2021-09-30", "close": 2.73940569, "volume": 849212.0}, {"date": "2021-10-01", "close": 2.790135425, "volume": 503835.0}, {"date": "2021-10-04", "close": 2.790135425, "volume": 144530.0}, {"date": "2021-10-05", "close": 2.94232463, "volume": 379641.0}, {"date": "2021-10-06", "close": 2.891594895, "volume": 704290.0}, {"date": "2021-10-07", "close": 2.94232463, "volume": 243461.0}, {"date": "2021-10-08", "close": 2.790135425, "volume": 461793.0}, {"date": "2021-10-11", "close": 2.84086516, "volume": 224991.0}, {"date": "2021-10-12", "close": 2.790135425, "volume": 122033.0}, {"date": "2021-10-13", "close": 2.84086516, "volume": 198400.0}, {"date": "2021-10-14", "close": 2.790135425, "volume": 441237.0}, {"date": "2021-10-15", "close": 2.790135425, "volume": 216632.0}, {"date": "2021-10-18", "close": 2.94232463, "volume": 282567.0}, {"date": "2021-10-19", "close": 2.94232463, "volume": 89574.0}, {"date": "2021-10-20", "close": 3.094513835, "volume": 664883.0}, {"date": "2021-10-21", "close": 2.94232463, "volume": 1784378.0}, {"date": "2021-10-22", "close": 2.790135425, "volume": 389821.0}, {"date": "2021-10-25", "close": 2.993054365, "volume": 267087.0}, {"date": "2021-10-26", "close": 2.993054365, "volume": 359766.0}, {"date": "2021-10-27", "close": 3.14524357, "volume": 478544.0}, {"date": "2021-10-28", "close": 3.0437841, "volume": 233755.0}, {"date": "2021-10-29", "close": 2.94232463, "volume": 218629.0}, {"date": "2021-11-01", "close": 2.891594895, "volume": 138258.0}, {"date": "2021-11-02", "close": 2.891594895, "volume": 209950.0}, {"date": "2021-11-03", "close": 3.094513835, "volume": 876678.0}, {"date": "2021-11-04", "close": 2.993054365, "volume": 282730.0}, {"date": "2021-11-05", "close": 2.891594895, "volume": 158507.0}, {"date": "2021-11-08", "close": 2.993054365, "volume": 292901.0}, {"date": "2021-11-09", "close": 2.84086516, "volume": 157215.0}, {"date": "2021-11-10", "close": 2.73940569, "volume": 352812.0}, {"date": "2021-11-11", "close": 2.993054365, "volume": 510865.0}, {"date": "2021-11-12", "close": 2.94232463, "volume": 237341.0}, {"date": "2021-11-15", "close": 2.84086516, "volume": 179502.0}, {"date": "2021-11-16", "close": 2.790135425, "volume": 247176.0}, {"date": "2021-11-17", "close": 2.790135425, "volume": 265510.0}, {"date": "2021-11-18", "close": 2.790135425, "volume": 358757.0}, {"date": "2021-11-19", "close": 2.688675955, "volume": 614489.0}, {"date": "2021-11-22", "close": 2.63794622, "volume": 384674.0}, {"date": "2021-11-23", "close": 2.688675955, "volume": 307501.0}, {"date": "2021-11-24", "close": 2.790135425, "volume": 701391.0}, {"date": "2021-11-25", "close": 2.688675955, "volume": 178395.0}, {"date": "2021-11-26", "close": 2.485757015, "volume": 631966.0}, {"date": "2021-11-29", "close": 2.485757015, "volume": 730968.0}, {"date": "2021-11-30", "close": 2.485757015, "volume": 5361134.0}, {"date": "2021-12-02", "close": 2.688675955, "volume": 462207.0}, {"date": "2021-12-03", "close": 2.790135425, "volume": 505583.0}, {"date": "2021-12-06", "close": 2.790135425, "volume": 276684.0}, {"date": "2021-12-07", "close": 2.84086516, "volume": 1770614.0}, {"date": "2021-12-08", "close": 2.73940569, "volume": 683076.0}, {"date": "2021-12-09", "close": 2.73940569, "volume": 214270.0}, {"date": "2021-12-10", "close": 2.891594895, "volume": 485341.0}, {"date": "2021-12-13", "close": 2.84086516, "volume": 173497.0}, {"date": "2021-12-14", "close": 2.84086516, "volume": 216569.0}, {"date": "2021-12-15", "close": 2.790135425, "volume": 156866.0}, {"date": "2021-12-16", "close": 2.63794622, "volume": 270024.0}, {"date": "2021-12-17", "close": 2.73940569, "volume": 340756.0}, {"date": "2021-12-20", "close": 2.73940569, "volume": 92135.0}, {"date": "2021-12-21", "close": 2.63794622, "volume": 184779.0}, {"date": "2021-12-22", "close": 2.73940569, "volume": 80513.0}, {"date": "2021-12-23", "close": 2.790135425, "volume": 179896.0}, {"date": "2021-12-24", "close": 2.73940569, "volume": 48900.0}, {"date": "2021-12-29", "close": 2.790135425, "volume": 237750.0}, {"date": "2021-12-30", "close": 2.84086516, "volume": 163617.0}, {"date": "2021-12-31", "close": 2.84086516, "volume": 93129.0}, {"date": "2022-01-04", "close": 2.84086516, "volume": 378023.0}, {"date": "2022-01-05", "close": 2.790135425, "volume": 192639.0}, {"date": "2022-01-06", "close": 2.94232463, "volume": 549476.0}, {"date": "2022-01-07", "close": 2.94232463, "volume": 118388.0}, {"date": "2022-01-10", "close": 2.94232463, "volume": 76390.0}, {"date": "2022-01-11", "close": 2.891594895, "volume": 52851.0}, {"date": "2022-01-12", "close": 2.891594895, "volume": 59005.0}, {"date": "2022-01-13", "close": 3.0437841, "volume": 655752.0}, {"date": "2022-01-14", "close": 3.0437841, "volume": 366929.0}, {"date": "2022-01-17", "close": 3.0437841, "volume": 351148.0}, {"date": "2022-01-18", "close": 3.14524357, "volume": 482412.0}, {"date": "2022-01-19", "close": 2.993054365, "volume": 154471.0}, {"date": "2022-01-20", "close": 3.094513835, "volume": 603853.0}, {"date": "2022-01-21", "close": 3.0437841, "volume": 380045.0}, {"date": "2022-01-24", "close": 2.84086516, "volume": 275904.0}, {"date": "2022-01-25", "close": 2.84086516, "volume": 260683.0}, {"date": "2022-01-27", "close": 3.0437841, "volume": 657680.0}, {"date": "2022-01-28", "close": 3.0437841, "volume": 539412.0}, {"date": "2022-01-31", "close": 3.0437841, "volume": 137434.0}, {"date": "2022-02-01", "close": 2.993054365, "volume": 137242.0}, {"date": "2022-02-02", "close": 3.094513835, "volume": 382194.0}, {"date": "2022-02-03", "close": 3.094513835, "volume": 180231.0}, {"date": "2022-02-04", "close": 3.0437841, "volume": 100650.0}, {"date": "2022-02-07", "close": 3.0437841, "volume": 278078.0}, {"date": "2022-02-08", "close": 3.14524357, "volume": 1038395.0}, {"date": "2022-02-09", "close": 3.0437841, "volume": 507095.0}, {"date": "2022-02-10", "close": 3.14524357, "volume": 583642.0}, {"date": "2022-02-11", "close": 3.094513835, "volume": 450362.0}, {"date": "2022-02-14", "close": 3.14524357, "volume": 408316.0}, {"date": "2022-02-15", "close": 3.094513835, "volume": 290425.0}, {"date": "2022-02-16", "close": 2.993054365, "volume": 296514.0}, {"date": "2022-02-17", "close": 3.0437841, "volume": 159987.0}, {"date": "2022-02-18", "close": 2.94232463, "volume": 236188.0}, {"date": "2022-02-21", "close": 2.790135425, "volume": 538983.0}, {"date": "2022-02-22", "close": 2.790135425, "volume": 324671.0}, {"date": "2022-02-23", "close": 2.891594895, "volume": 110706.0}, {"date": "2022-02-24", "close": 2.790135425, "volume": 4950547.0}, {"date": "2022-02-25", "close": 2.688675955, "volume": 247077.0}, {"date": "2022-02-28", "close": 2.73940569, "volume": 447840.0}, {"date": "2022-03-01", "close": 2.84086516, "volume": 433362.0}, {"date": "2022-03-02", "close": 2.73940569, "volume": 302265.0}, {"date": "2022-03-03", "close": 2.73940569, "volume": 410274.0}, {"date": "2022-03-04", "close": 2.790135425, "volume": 111958.0}, {"date": "2022-03-07", "close": 2.891594895, "volume": 345968.0}, {"date": "2022-03-08", "close": 2.891594895, "volume": 441181.0}, {"date": "2022-03-09", "close": 2.94232463, "volume": 383269.0}, {"date": "2022-03-10", "close": 2.891594895, "volume": 169555.0}, {"date": "2022-03-11", "close": 2.84086516, "volume": 154336.0}, {"date": "2022-03-14", "close": 2.84086516, "volume": 171065.0}, {"date": "2022-03-15", "close": 2.84086516, "volume": 272625.0}, {"date": "2022-03-16", "close": 2.891594895, "volume": 271741.0}, {"date": "2022-03-17", "close": 2.84086516, "volume": 391997.0}, {"date": "2022-03-18", "close": 2.84086516, "volume": 254151.0}, {"date": "2022-03-21", "close": 2.891594895, "volume": 76752.0}, {"date": "2022-03-22", "close": 2.84086516, "volume": 221874.0}, {"date": "2022-03-23", "close": 2.84086516, "volume": 248727.0}, {"date": "2022-03-24", "close": 2.891594895, "volume": 268041.0}, {"date": "2022-03-25", "close": 2.891594895, "volume": 140512.0}, {"date": "2022-03-28", "close": 2.84086516, "volume": 112402.0}, {"date": "2022-03-29", "close": 2.94232463, "volume": 285272.0}, {"date": "2022-03-30", "close": 3.0437841, "volume": 364276.0}, {"date": "2022-03-31", "close": 2.94232463, "volume": 330150.0}, {"date": "2022-04-01", "close": 2.891594895, "volume": 56986.0}, {"date": "2022-04-04", "close": 2.891594895, "volume": 209339.0}, {"date": "2022-04-05", "close": 2.891594895, "volume": 80867.0}, {"date": "2022-04-06", "close": 2.84086516, "volume": 725525.0}, {"date": "2022-04-07", "close": 2.73940569, "volume": 377235.0}, {"date": "2022-04-08", "close": 2.891594895, "volume": 315989.0}, {"date": "2022-04-11", "close": 2.891594895, "volume": 128138.0}, {"date": "2022-04-12", "close": 2.73940569, "volume": 106534.0}, {"date": "2022-04-13", "close": 2.891594895, "volume": 297892.0}, {"date": "2022-04-14", "close": 2.94232463, "volume": 212430.0}, {"date": "2022-04-19", "close": 3.0437841, "volume": 547597.0}, {"date": "2022-04-20", "close": 3.14524357, "volume": 466311.0}, {"date": "2022-04-21", "close": 3.14524357, "volume": 1238517.0}, {"date": "2022-04-22", "close": 3.0437841, "volume": 486231.0}, {"date": "2022-04-26", "close": 2.84086516, "volume": 252961.0}, {"date": "2022-04-27", "close": 2.94232463, "volume": 140287.0}, {"date": "2022-04-28", "close": 2.993054365, "volume": 103806.0}, {"date": "2022-04-29", "close": 2.94232463, "volume": 113840.0}, {"date": "2022-05-02", "close": 2.84086516, "volume": 86472.0}, {"date": "2022-05-03", "close": 2.84086516, "volume": 199799.0}, {"date": "2022-05-04", "close": 2.84086516, "volume": 151651.0}, {"date": "2022-05-05", "close": 2.790135425, "volume": 287735.0}, {"date": "2022-05-06", "close": 2.84086516, "volume": 313921.0}, {"date": "2022-05-09", "close": 2.790135425, "volume": 321704.0}, {"date": "2022-05-10", "close": 2.790135425, "volume": 336327.0}, {"date": "2022-05-11", "close": 2.790135425, "volume": 419013.0}, {"date": "2022-05-12", "close": 2.63794622, "volume": 237680.0}, {"date": "2022-05-13", "close": 2.688675955, "volume": 219214.0}, {"date": "2022-05-16", "close": 2.84086516, "volume": 519725.0}, {"date": "2022-05-17", "close": 2.84086516, "volume": 253856.0}, {"date": "2022-05-18", "close": 2.790135425, "volume": 414570.0}, {"date": "2022-05-19", "close": 2.790135425, "volume": 170497.0}, {"date": "2022-05-20", "close": 2.790135425, "volume": 40341.0}, {"date": "2022-05-23", "close": 2.790135425, "volume": 85502.0}, {"date": "2022-05-24", "close": 2.73940569, "volume": 384573.0}, {"date": "2022-05-25", "close": 2.63794622, "volume": 120533.0}, {"date": "2022-05-26", "close": 2.587216485, "volume": 137381.0}, {"date": "2022-05-27", "close": 2.63794622, "volume": 296645.0}, {"date": "2022-05-30", "close": 2.63794622, "volume": 173508.0}, {"date": "2022-05-31", "close": 2.73940569, "volume": 218333.0}, {"date": "2022-06-01", "close": 2.587216485, "volume": 412972.0}, {"date": "2022-06-02", "close": 2.73940569, "volume": 913980.0}, {"date": "2022-06-03", "close": 2.73940569, "volume": 404363.0}, {"date": "2022-06-06", "close": 2.94232463, "volume": 1049008.0}, {"date": "2022-06-07", "close": 2.993054365, "volume": 1321623.0}, {"date": "2022-06-08", "close": 3.14524357, "volume": 1759886.0}, {"date": "2022-06-09", "close": 3.195973305, "volume": 706297.0}, {"date": "2022-06-10", "close": 3.195973305, "volume": 409366.0}, {"date": "2022-06-14", "close": 2.993054365, "volume": 935351.0}, {"date": "2022-06-15", "close": 2.94232463, "volume": 1008369.0}, {"date": "2022-06-16", "close": 2.94232463, "volume": 661485.0}, {"date": "2022-06-17", "close": 3.195973305, "volume": 994429.0}, {"date": "2022-06-23", "close": 2.6543055, "volume": 3385962.0}, {"date": "2022-06-24", "close": 2.600136, "volume": 1618922.0}, {"date": "2022-06-27", "close": 2.600136, "volume": 1262350.0}, {"date": "2022-06-28", "close": 2.708475, "volume": 1085429.0}, {"date": "2022-06-29", "close": 2.708475, "volume": 939195.0}, {"date": "2022-06-30", "close": 2.6543055, "volume": 1400067.0}, {"date": "2022-07-01", "close": 2.600136, "volume": 616144.0}, {"date": "2022-07-04", "close": 2.600136, "volume": 1365626.0}, {"date": "2022-07-05", "close": 2.600136, "volume": 799292.0}, {"date": "2022-07-06", "close": 2.600136, "volume": 992363.0}, {"date": "2022-07-07", "close": 2.600136, "volume": 1398192.0}, {"date": "2022-07-08", "close": 2.491797, "volume": 532703.0}, {"date": "2022-07-11", "close": 2.4376275, "volume": 1013995.0}, {"date": "2022-07-12", "close": 2.383458, "volume": 1327185.0}, {"date": "2022-07-13", "close": 2.383458, "volume": 787610.0}, {"date": "2022-07-14", "close": 2.383458, "volume": 608222.0}, {"date": "2022-07-15", "close": 2.383458, "volume": 357382.0}, {"date": "2022-07-18", "close": 2.4376275, "volume": 1748744.0}, {"date": "2022-07-19", "close": 2.491797, "volume": 319022.0}, {"date": "2022-07-20", "close": 2.491797, "volume": 547307.0}, {"date": "2022-07-21", "close": 2.491797, "volume": 522082.0}, {"date": "2022-07-22", "close": 2.4376275, "volume": 484473.0}, {"date": "2022-07-25", "close": 2.383458, "volume": 440817.0}, {"date": "2022-07-26", "close": 2.383458, "volume": 1297859.0}, {"date": "2022-07-27", "close": 2.383458, "volume": 741341.0}, {"date": "2022-07-28", "close": 2.383458, "volume": 521893.0}, {"date": "2022-07-29", "close": 2.4376275, "volume": 964453.0}, {"date": "2022-08-01", "close": 2.4376275, "volume": 156290.0}, {"date": "2022-08-02", "close": 2.383458, "volume": 263542.0}, {"date": "2022-08-03", "close": 2.3292885, "volume": 331569.0}, {"date": "2022-08-04", "close": 2.4376275, "volume": 416163.0}, {"date": "2022-08-05", "close": 2.383458, "volume": 590843.0}, {"date": "2022-08-08", "close": 2.600136, "volume": 769457.0}, {"date": "2022-08-09", "close": 2.4376275, "volume": 304398.0}, {"date": "2022-08-10", "close": 2.4376275, "volume": 238185.0}, {"date": "2022-08-11", "close": 2.491797, "volume": 450426.0}, {"date": "2022-08-12", "close": 2.491797, "volume": 81463.0}, {"date": "2022-08-15", "close": 2.4376275, "volume": 186034.0}, {"date": "2022-08-16", "close": 2.383458, "volume": 453930.0}, {"date": "2022-08-17", "close": 2.383458, "volume": 234150.0}, {"date": "2022-08-18", "close": 2.4376275, "volume": 412664.0}, {"date": "2022-08-19", "close": 2.4376275, "volume": 291954.0}, {"date": "2022-08-22", "close": 2.5459665, "volume": 960482.0}, {"date": "2022-08-23", "close": 2.491797, "volume": 540233.0}, {"date": "2022-08-24", "close": 2.5459665, "volume": 668168.0}, {"date": "2022-08-25", "close": 2.600136, "volume": 810894.0}, {"date": "2022-08-26", "close": 2.600136, "volume": 2760298.0}, {"date": "2022-08-29", "close": 2.708475, "volume": 1111401.0}, {"date": "2022-08-30", "close": 2.8709835, "volume": 1547386.0}, {"date": "2022-08-31", "close": 2.925153, "volume": 1088928.0}, {"date": "2022-09-01", "close": 2.816814, "volume": 587587.0}, {"date": "2022-09-02", "close": 2.7626445, "volume": 597856.0}, {"date": "2022-09-05", "close": 2.8709835, "volume": 655351.0}, {"date": "2022-09-06", "close": 2.925153, "volume": 997234.0}, {"date": "2022-09-07", "close": 2.8709835, "volume": 759777.0}, {"date": "2022-09-08", "close": 2.7626445, "volume": 938301.0}, {"date": "2022-09-09", "close": 2.7626445, "volume": 804110.0}, {"date": "2022-09-12", "close": 2.8709835, "volume": 2190160.0}, {"date": "2022-09-13", "close": 2.816814, "volume": 657473.0}, {"date": "2022-09-14", "close": 2.925153, "volume": 942260.0}, {"date": "2022-09-15", "close": 2.816814, "volume": 897941.0}, {"date": "2022-09-16", "close": 2.708475, "volume": 3109545.0}, {"date": "2022-09-19", "close": 2.816814, "volume": 259282.0}, {"date": "2022-09-20", "close": 2.7626445, "volume": 871613.0}, {"date": "2022-09-21", "close": 2.816814, "volume": 271386.0}, {"date": "2022-09-23", "close": 2.816814, "volume": 442103.0}, {"date": "2022-09-26", "close": 2.708475, "volume": 1203750.0}, {"date": "2022-09-27", "close": 2.708475, "volume": 260676.0}, {"date": "2022-09-28", "close": 2.708475, "volume": 572484.0}, {"date": "2022-09-29", "close": 2.7626445, "volume": 304376.0}, {"date": "2022-09-30", "close": 2.7626445, "volume": 229108.0}, {"date": "2022-10-03", "close": 2.7626445, "volume": 323924.0}, {"date": "2022-10-04", "close": 2.816814, "volume": 524665.0}, {"date": "2022-10-05", "close": 2.816814, "volume": 593588.0}, {"date": "2022-10-06", "close": 2.8709835, "volume": 996809.0}, {"date": "2022-10-07", "close": 2.8709835, "volume": 542235.0}, {"date": "2022-10-10", "close": 2.7626445, "volume": 328707.0}, {"date": "2022-10-11", "close": 2.6543055, "volume": 420080.0}, {"date": "2022-10-12", "close": 2.600136, "volume": 860949.0}, {"date": "2022-10-13", "close": 2.5459665, "volume": 327673.0}, {"date": "2022-10-14", "close": 2.6543055, "volume": 307494.0}, {"date": "2022-10-17", "close": 2.6543055, "volume": 238318.0}, {"date": "2022-10-18", "close": 2.6543055, "volume": 826810.0}, {"date": "2022-10-19", "close": 2.600136, "volume": 546364.0}, {"date": "2022-10-20", "close": 2.4376275, "volume": 543812.0}, {"date": "2022-10-21", "close": 2.3292885, "volume": 1705526.0}, {"date": "2022-10-24", "close": 2.491797, "volume": 293572.0}, {"date": "2022-10-25", "close": 2.383458, "volume": 422398.0}, {"date": "2022-10-26", "close": 2.383458, "volume": 496439.0}, {"date": "2022-10-27", "close": 2.383458, "volume": 491239.0}, {"date": "2022-10-28", "close": 2.383458, "volume": 543640.0}, {"date": "2022-10-31", "close": 2.275119, "volume": 921676.0}, {"date": "2022-11-01", "close": 2.2209495, "volume": 1014860.0}, {"date": "2022-11-02", "close": 2.3292885, "volume": 881341.0}, {"date": "2022-11-03", "close": 2.2209495, "volume": 349212.0}, {"date": "2022-11-04", "close": 2.275119, "volume": 497081.0}, {"date": "2022-11-07", "close": 2.2209495, "volume": 344611.0}, {"date": "2022-11-08", "close": 2.275119, "volume": 550424.0}, {"date": "2022-11-09", "close": 2.275119, "volume": 214298.0}, {"date": "2022-11-10", "close": 2.16678, "volume": 1384518.0}, {"date": "2022-11-11", "close": 2.275119, "volume": 512590.0}, {"date": "2022-11-14", "close": 2.16678, "volume": 302078.0}, {"date": "2022-11-15", "close": 2.16678, "volume": 133268.0}, {"date": "2022-11-16", "close": 2.1126105, "volume": 724548.0}, {"date": "2022-11-17", "close": 2.058441, "volume": 475736.0}, {"date": "2022-11-18", "close": 2.16678, "volume": 232405.0}, {"date": "2022-11-21", "close": 2.2209495, "volume": 562095.0}, {"date": "2022-11-22", "close": 2.16678, "volume": 414957.0}, {"date": "2022-11-23", "close": 2.16678, "volume": 1958527.0}, {"date": "2022-11-24", "close": 2.1126105, "volume": 241359.0}, {"date": "2022-11-25", "close": 2.0042715, "volume": 660992.0}, {"date": "2022-11-28", "close": 2.0042715, "volume": 585888.0}, {"date": "2022-11-29", "close": 2.058441, "volume": 412890.0}, {"date": "2022-11-30", "close": 2.1126105, "volume": 979974.0}, {"date": "2022-12-01", "close": 2.2209495, "volume": 665804.0}, {"date": "2022-12-02", "close": 2.2209495, "volume": 565383.0}, {"date": "2022-12-05", "close": 2.383458, "volume": 564916.0}, {"date": "2022-12-06", "close": 2.3292885, "volume": 768134.0}, {"date": "2022-12-07", "close": 2.2209495, "volume": 873547.0}, {"date": "2022-12-08", "close": 2.16678, "volume": 188526.0}, {"date": "2022-12-09", "close": 2.1126105, "volume": 375889.0}, {"date": "2022-12-12", "close": 1.950102, "volume": 860154.0}, {"date": "2022-12-13", "close": 1.950102, "volume": 564724.0}, {"date": "2022-12-14", "close": 1.950102, "volume": 912353.0}, {"date": "2022-12-15", "close": 1.950102, "volume": 287024.0}, {"date": "2022-12-16", "close": 1.841763, "volume": 651163.0}, {"date": "2022-12-19", "close": 1.8959325, "volume": 303330.0}, {"date": "2022-12-20", "close": 1.8959325, "volume": 236650.0}, {"date": "2022-12-21", "close": 1.8959325, "volume": 176372.0}, {"date": "2022-12-22", "close": 2.0042715, "volume": 347171.0}, {"date": "2022-12-23", "close": 1.950102, "volume": 72126.0}, {"date": "2022-12-28", "close": 1.950102, "volume": 96498.0}, {"date": "2022-12-29", "close": 1.950102, "volume": 389457.0}, {"date": "2022-12-30", "close": 2.0042715, "volume": 431477.0}, {"date": "2023-01-03", "close": 1.950102, "volume": 171130.0}, {"date": "2023-01-04", "close": 2.058441, "volume": 286856.0}, {"date": "2023-01-05", "close": 2.058441, "volume": 154796.0}, {"date": "2023-01-06", "close": 2.1126105, "volume": 163048.0}, {"date": "2023-01-09", "close": 2.1126105, "volume": 486434.0}, {"date": "2023-01-10", "close": 2.058441, "volume": 148325.0}, {"date": "2023-01-11", "close": 2.1126105, "volume": 204427.0}, {"date": "2023-01-12", "close": 2.1126105, "volume": 386139.0}, {"date": "2023-01-13", "close": 2.058441, "volume": 435453.0}, {"date": "2023-01-16", "close": 2.16678, "volume": 104905.0}, {"date": "2023-01-17", "close": 2.1126105, "volume": 75250.0}, {"date": "2023-01-18", "close": 2.1126105, "volume": 307564.0}, {"date": "2023-01-19", "close": 2.058441, "volume": 196680.0}, {"date": "2023-01-20", "close": 2.1126105, "volume": 856276.0}, {"date": "2023-01-23", "close": 2.1126105, "volume": 298074.0}, {"date": "2023-01-24", "close": 2.058441, "volume": 450096.0}, {"date": "2023-01-25", "close": 2.058441, "volume": 285372.0}, {"date": "2023-01-27", "close": 2.0042715, "volume": 425100.0}, {"date": "2023-01-30", "close": 2.0042715, "volume": 240252.0}, {"date": "2023-01-31", "close": 1.950102, "volume": 213776.0}, {"date": "2023-02-01", "close": 1.8959325, "volume": 503456.0}, {"date": "2023-02-02", "close": 1.950102, "volume": 767225.0}, {"date": "2023-02-03", "close": 1.8959325, "volume": 217461.0}, {"date": "2023-02-06", "close": 1.8959325, "volume": 161094.0}, {"date": "2023-02-07", "close": 1.8959325, "volume": 579688.0}, {"date": "2023-02-08", "close": 1.950102, "volume": 156146.0}, {"date": "2023-02-09", "close": 1.8959325, "volume": 81742.0}, {"date": "2023-02-10", "close": 1.841763, "volume": 236513.0}, {"date": "2023-02-13", "close": 1.841763, "volume": 379200.0}, {"date": "2023-02-14", "close": 1.841763, "volume": 481019.0}, {"date": "2023-02-15", "close": 1.841763, "volume": 407252.0}, {"date": "2023-02-16", "close": 1.7875935, "volume": 125514.0}, {"date": "2023-02-17", "close": 1.733424, "volume": 318926.0}, {"date": "2023-02-20", "close": 1.7875935, "volume": 109457.0}, {"date": "2023-02-21", "close": 1.733424, "volume": 73443.0}, {"date": "2023-02-22", "close": 1.733424, "volume": 384509.0}, {"date": "2023-02-23", "close": 1.733424, "volume": 324191.0}, {"date": "2023-02-24", "close": 1.733424, "volume": 119790.0}, {"date": "2023-02-27", "close": 1.841763, "volume": 327249.0}, {"date": "2023-02-28", "close": 1.7875935, "volume": 924902.0}, {"date": "2023-03-01", "close": 1.625085, "volume": 747746.0}, {"date": "2023-03-02", "close": 1.625085, "volume": 460050.0}, {"date": "2023-03-03", "close": 1.5709155, "volume": 500405.0}, {"date": "2023-03-06", "close": 1.625085, "volume": 371524.0}, {"date": "2023-03-07", "close": 1.625085, "volume": 530379.0}, {"date": "2023-03-08", "close": 1.841763, "volume": 1085857.0}, {"date": "2023-03-09", "close": 1.7875935, "volume": 1350101.0}, {"date": "2023-03-10", "close": 1.7875935, "volume": 533728.0}, {"date": "2023-03-13", "close": 1.7875935, "volume": 702638.0}, {"date": "2023-03-14", "close": 1.7875935, "volume": 774275.0}, {"date": "2023-03-15", "close": 1.6792545, "volume": 442246.0}, {"date": "2023-03-16", "close": 1.625085, "volume": 479515.0}, {"date": "2023-03-17", "close": 1.625085, "volume": 761150.0}, {"date": "2023-03-20", "close": 1.5709155, "volume": 363776.0}, {"date": "2023-03-21", "close": 1.5709155, "volume": 1198922.0}, {"date": "2023-03-22", "close": 1.625085, "volume": 337134.0}, {"date": "2023-03-23", "close": 1.625085, "volume": 550879.0}, {"date": "2023-03-24", "close": 1.625085, "volume": 78342.0}, {"date": "2023-03-27", "close": 1.625085, "volume": 303392.0}, {"date": "2023-03-28", "close": 1.5709155, "volume": 345255.0}, {"date": "2023-03-29", "close": 1.5709155, "volume": 59810.0}, {"date": "2023-03-30", "close": 1.625085, "volume": 405606.0}, {"date": "2023-03-31", "close": 1.733424, "volume": 409946.0}, {"date": "2023-04-03", "close": 1.733424, "volume": 238262.0}, {"date": "2023-04-04", "close": 1.6792545, "volume": 186839.0}, {"date": "2023-04-05", "close": 1.733424, "volume": 364111.0}, {"date": "2023-04-06", "close": 1.733424, "volume": 342767.0}, {"date": "2023-04-11", "close": 1.733424, "volume": 117841.0}, {"date": "2023-04-12", "close": 1.6792545, "volume": 228757.0}, {"date": "2023-04-13", "close": 1.7875935, "volume": 362934.0}, {"date": "2023-04-14", "close": 1.8959325, "volume": 1776498.0}, {"date": "2023-04-17", "close": 1.8959325, "volume": 224874.0}, {"date": "2023-04-18", "close": 1.841763, "volume": 411624.0}, {"date": "2023-04-19", "close": 1.8959325, "volume": 287887.0}, {"date": "2023-04-20", "close": 1.7875935, "volume": 262079.0}, {"date": "2023-04-21", "close": 1.841763, "volume": 168684.0}, {"date": "2023-04-24", "close": 1.733424, "volume": 185900.0}, {"date": "2023-04-26", "close": 1.7875935, "volume": 209987.0}, {"date": "2023-04-27", "close": 1.7875935, "volume": 165071.0}, {"date": "2023-04-28", "close": 1.841763, "volume": 349365.0}, {"date": "2023-05-01", "close": 1.7875935, "volume": 304915.0}, {"date": "2023-05-02", "close": 1.733424, "volume": 472611.0}, {"date": "2023-05-03", "close": 1.6792545, "volume": 421191.0}, {"date": "2023-05-04", "close": 1.625085, "volume": 218318.0}, {"date": "2023-05-05", "close": 1.625085, "volume": 328384.0}, {"date": "2023-05-08", "close": 1.733424, "volume": 541188.0}, {"date": "2023-05-09", "close": 1.733424, "volume": 384127.0}, {"date": "2023-05-10", "close": 1.625085, "volume": 291482.0}, {"date": "2023-05-11", "close": 1.6792545, "volume": 198847.0}, {"date": "2023-05-12", "close": 1.733424, "volume": 230669.0}, {"date": "2023-05-15", "close": 1.6792545, "volume": 406761.0}, {"date": "2023-05-16", "close": 1.6792545, "volume": 6576696.0}, {"date": "2023-05-17", "close": 1.733424, "volume": 659129.0}, {"date": "2023-05-18", "close": 1.625085, "volume": 1546184.0}, {"date": "2023-05-19", "close": 1.6792545, "volume": 837147.0}, {"date": "2023-05-22", "close": 1.625085, "volume": 347638.0}, {"date": "2023-05-23", "close": 1.5709155, "volume": 1978812.0}, {"date": "2023-05-24", "close": 1.5709155, "volume": 552527.0}, {"date": "2023-05-25", "close": 1.5709155, "volume": 492283.0}, {"date": "2023-05-26", "close": 1.516746, "volume": 286271.0}, {"date": "2023-05-29", "close": 1.516746, "volume": 119188.0}, {"date": "2023-05-30", "close": 1.4625765, "volume": 232522.0}, {"date": "2023-05-31", "close": 1.516746, "volume": 881641.0}, {"date": "2023-06-01", "close": 1.516746, "volume": 637931.0}, {"date": "2023-06-02", "close": 1.5709155, "volume": 2996679.0}, {"date": "2023-06-05", "close": 1.5709155, "volume": 471393.0}, {"date": "2023-06-06", "close": 1.516746, "volume": 784892.0}, {"date": "2023-06-07", "close": 1.4625765, "volume": 3066996.0}, {"date": "2023-06-08", "close": 1.5709155, "volume": 469500.0}, {"date": "2023-06-09", "close": 1.516746, "volume": 1682530.0}, {"date": "2023-06-13", "close": 1.516746, "volume": 774381.0}, {"date": "2023-06-14", "close": 1.4625765, "volume": 1139990.0}, {"date": "2023-06-15", "close": 1.516746, "volume": 456157.0}, {"date": "2023-06-16", "close": 1.516746, "volume": 1160599.0}, {"date": "2023-06-19", "close": 1.516746, "volume": 204185.0}, {"date": "2023-06-20", "close": 1.625085, "volume": 692789.0}, {"date": "2023-06-21", "close": 1.6792545, "volume": 609321.0}, {"date": "2023-06-22", "close": 1.7875935, "volume": 699651.0}, {"date": "2023-06-23", "close": 1.733424, "volume": 242056.0}, {"date": "2023-06-26", "close": 1.733424, "volume": 284482.0}, {"date": "2023-06-27", "close": 1.6792545, "volume": 491206.0}, {"date": "2023-06-28", "close": 1.5709155, "volume": 918377.0}, {"date": "2023-06-29", "close": 1.5709155, "volume": 274849.0}, {"date": "2023-06-30", "close": 1.625085, "volume": 297514.0}, {"date": "2023-07-03", "close": 1.5709155, "volume": 48563.0}, {"date": "2023-07-04", "close": 1.516746, "volume": 426723.0}, {"date": "2023-07-05", "close": 1.5709155, "volume": 236411.0}, {"date": "2023-07-06", "close": 1.5709155, "volume": 388474.0}, {"date": "2023-07-07", "close": 1.5709155, "volume": 644579.0}, {"date": "2023-07-10", "close": 1.516746, "volume": 420984.0}, {"date": "2023-07-11", "close": 1.5709155, "volume": 489375.0}, {"date": "2023-07-12", "close": 1.5709155, "volume": 601241.0}, {"date": "2023-07-13", "close": 1.516746, "volume": 746579.0}, {"date": "2023-07-14", "close": 1.516746, "volume": 350310.0}, {"date": "2023-07-17", "close": 1.4625765, "volume": 519403.0}, {"date": "2023-07-18", "close": 1.516746, "volume": 1001698.0}, {"date": "2023-07-19", "close": 1.516746, "volume": 349219.0}, {"date": "2023-07-20", "close": 1.516746, "volume": 322972.0}, {"date": "2023-07-21", "close": 1.5709155, "volume": 263163.0}, {"date": "2023-07-24", "close": 1.5709155, "volume": 249409.0}, {"date": "2023-07-25", "close": 1.516746, "volume": 331528.0}, {"date": "2023-07-26", "close": 1.5709155, "volume": 454831.0}, {"date": "2023-07-27", "close": 1.5709155, "volume": 786233.0}, {"date": "2023-07-28", "close": 1.5709155, "volume": 664942.0}, {"date": "2023-07-31", "close": 1.5709155, "volume": 393520.0}, {"date": "2023-08-01", "close": 1.516746, "volume": 272237.0}, {"date": "2023-08-02", "close": 1.4625765, "volume": 178611.0}, {"date": "2023-08-03", "close": 1.4625765, "volume": 700529.0}, {"date": "2023-08-04", "close": 1.516746, "volume": 1700818.0}, {"date": "2023-08-07", "close": 1.4625765, "volume": 941363.0}, {"date": "2023-08-08", "close": 1.4625765, "volume": 811943.0}, {"date": "2023-08-09", "close": 1.4625765, "volume": 113945.0}, {"date": "2023-08-10", "close": 1.4625765, "volume": 90963.0}, {"date": "2023-08-11", "close": 1.4625765, "volume": 374422.0}, {"date": "2023-08-14", "close": 1.516746, "volume": 59584.0}, {"date": "2023-08-15", "close": 1.408407, "volume": 172938.0}, {"date": "2023-08-16", "close": 1.4625765, "volume": 463146.0}, {"date": "2023-08-17", "close": 1.408407, "volume": 163066.0}, {"date": "2023-08-18", "close": 1.408407, "volume": 550160.0}, {"date": "2023-08-21", "close": 1.3542375, "volume": 124045.0}, {"date": "2023-08-22", "close": 1.300068, "volume": 334383.0}, {"date": "2023-08-23", "close": 1.300068, "volume": 1635692.0}, {"date": "2023-08-24", "close": 1.2458985, "volume": 300584.0}, {"date": "2023-08-25", "close": 1.300068, "volume": 325496.0}, {"date": "2023-08-28", "close": 1.300068, "volume": 404752.0}, {"date": "2023-08-29", "close": 1.300068, "volume": 295106.0}, {"date": "2023-08-30", "close": 1.2458985, "volume": 1851451.0}, {"date": "2023-08-31", "close": 1.300068, "volume": 903106.0}, {"date": "2023-09-01", "close": 1.2458985, "volume": 404255.0}, {"date": "2023-09-04", "close": 1.408407, "volume": 249389.0}, {"date": "2023-09-05", "close": 1.300068, "volume": 205188.0}, {"date": "2023-09-06", "close": 1.3542375, "volume": 134132.0}, {"date": "2023-09-07", "close": 1.3542375, "volume": 125859.0}, {"date": "2023-09-08", "close": 1.300068, "volume": 196798.0}, {"date": "2023-09-11", "close": 1.300068, "volume": 47803.0}, {"date": "2023-09-12", "close": 1.2458985, "volume": 68298.0}, {"date": "2023-09-13", "close": 1.2458985, "volume": 435654.0}, {"date": "2023-09-14", "close": 1.300068, "volume": 474326.0}, {"date": "2023-09-15", "close": 1.2458985, "volume": 71716.0}, {"date": "2023-09-18", "close": 1.3542375, "volume": 169788.0}, {"date": "2023-09-19", "close": 1.3542375, "volume": 43167.0}, {"date": "2023-09-20", "close": 1.300068, "volume": 510301.0}, {"date": "2023-09-21", "close": 1.300068, "volume": 84618.0}, {"date": "2023-09-22", "close": 1.300068, "volume": 142451.0}, {"date": "2023-09-25", "close": 1.300068, "volume": 302777.0}, {"date": "2023-09-26", "close": 1.2458985, "volume": 315024.0}, {"date": "2023-09-27", "close": 1.2458985, "volume": 268489.0}, {"date": "2023-09-28", "close": 1.3542375, "volume": 549677.0}, {"date": "2023-09-29", "close": 1.300068, "volume": 197922.0}, {"date": "2023-10-02", "close": 1.2458985, "volume": 120597.0}, {"date": "2023-10-03", "close": 1.2458985, "volume": 20222.0}, {"date": "2023-10-04", "close": 1.300068, "volume": 155896.0}, {"date": "2023-10-05", "close": 1.2458985, "volume": 135358.0}, {"date": "2023-10-06", "close": 1.2458985, "volume": 32716.0}, {"date": "2023-10-09", "close": 1.300068, "volume": 63018.0}, {"date": "2023-10-10", "close": 1.300068, "volume": 51433.0}, {"date": "2023-10-11", "close": 1.2458985, "volume": 81467.0}, {"date": "2023-10-12", "close": 1.191729, "volume": 437998.0}, {"date": "2023-10-13", "close": 1.2458985, "volume": 79806.0}, {"date": "2023-10-16", "close": 1.2458985, "volume": 50286.0}, {"date": "2023-10-17", "close": 1.2458985, "volume": 77318.0}, {"date": "2023-10-18", "close": 1.191729, "volume": 1023833.0}, {"date": "2023-10-19", "close": 1.2458985, "volume": 231029.0}, {"date": "2023-10-20", "close": 1.191729, "volume": 269007.0}, {"date": "2023-10-23", "close": 1.191729, "volume": 106858.0}, {"date": "2023-10-24", "close": 1.0725561, "volume": 528685.0}, {"date": "2023-10-25", "close": 1.08339, "volume": 384155.0}, {"date": "2023-10-26", "close": 1.08339, "volume": 282548.0}, {"date": "2023-10-27", "close": 1.08339, "volume": 424341.0}, {"date": "2023-10-30", "close": 1.08339, "volume": 724017.0}, {"date": "2023-10-31", "close": 1.0400544, "volume": 734029.0}, {"date": "2023-11-01", "close": 1.0075527, "volume": 431524.0}, {"date": "2023-11-02", "close": 1.0075527, "volume": 356232.0}, {"date": "2023-11-03", "close": 1.08339, "volume": 597846.0}, {"date": "2023-11-06", "close": 1.08339, "volume": 137466.0}, {"date": "2023-11-07", "close": 1.0617222, "volume": 117262.0}, {"date": "2023-11-08", "close": 1.191729, "volume": 213592.0}, {"date": "2023-11-09", "close": 1.0292205, "volume": 1040205.0}, {"date": "2023-11-10", "close": 1.1375595, "volume": 1157143.0}, {"date": "2023-11-13", "close": 1.08339, "volume": 156254.0}, {"date": "2023-11-14", "close": 1.1375595, "volume": 302011.0}, {"date": "2023-11-15", "close": 1.08339, "volume": 313543.0}, {"date": "2023-11-16", "close": 1.1375595, "volume": 129981.0}, {"date": "2023-11-17", "close": 1.1375595, "volume": 22415.0}, {"date": "2023-11-20", "close": 1.191729, "volume": 231027.0}, {"date": "2023-11-21", "close": 1.1375595, "volume": 136116.0}, {"date": "2023-11-22", "close": 1.08339, "volume": 356376.0}, {"date": "2023-11-23", "close": 1.1375595, "volume": 527113.0}, {"date": "2023-11-24", "close": 1.191729, "volume": 61861.0}, {"date": "2023-11-27", "close": 1.1375595, "volume": 179806.0}, {"date": "2023-11-28", "close": 1.1375595, "volume": 221426.0}, {"date": "2023-11-29", "close": 1.1375595, "volume": 234178.0}, {"date": "2023-11-30", "close": 1.1375595, "volume": 420990.0}, {"date": "2023-12-01", "close": 1.08339, "volume": 42936.0}, {"date": "2023-12-04", "close": 1.1375595, "volume": 56286.0}, {"date": "2023-12-05", "close": 1.1375595, "volume": 254755.0}, {"date": "2023-12-06", "close": 1.191729, "volume": 290523.0}, {"date": "2023-12-07", "close": 1.191729, "volume": 533216.0}, {"date": "2023-12-08", "close": 1.1375595, "volume": 12459.0}, {"date": "2023-12-11", "close": 1.08339, "volume": 71310.0}, {"date": "2023-12-12", "close": 1.08339, "volume": 804118.0}, {"date": "2023-12-13", "close": 1.1375595, "volume": 69013.0}, {"date": "2023-12-14", "close": 1.1375595, "volume": 350791.0}, {"date": "2023-12-15", "close": 1.191729, "volume": 441996.0}, {"date": "2023-12-18", "close": 1.191729, "volume": 124210.0}, {"date": "2023-12-19", "close": 1.2458985, "volume": 396481.0}, {"date": "2023-12-20", "close": 1.2458985, "volume": 333546.0}, {"date": "2023-12-21", "close": 1.2458985, "volume": 147079.0}, {"date": "2023-12-22", "close": 1.2458985, "volume": 111782.0}, {"date": "2023-12-27", "close": 1.300068, "volume": 185794.0}, {"date": "2023-12-28", "close": 1.3542375, "volume": 211595.0}, {"date": "2023-12-29", "close": 1.408407, "volume": 552597.0}, {"date": "2024-01-02", "close": 1.408407, "volume": 177916.0}, {"date": "2024-01-03", "close": 1.5709155, "volume": 799174.0}, {"date": "2024-01-04", "close": 1.5709155, "volume": 1653055.0}, {"date": "2024-01-05", "close": 1.733424, "volume": 1202424.0}, {"date": "2024-01-08", "close": 1.733424, "volume": 681935.0}, {"date": "2024-01-09", "close": 1.733424, "volume": 199664.0}, {"date": "2024-01-10", "close": 1.733424, "volume": 80946.0}, {"date": "2024-01-11", "close": 1.6792545, "volume": 220129.0}, {"date": "2024-01-12", "close": 1.7875935, "volume": 677211.0}, {"date": "2024-01-15", "close": 1.6792545, "volume": 124448.0}, {"date": "2024-01-16", "close": 1.5709155, "volume": 710850.0}, {"date": "2024-01-17", "close": 1.4625765, "volume": 377944.0}, {"date": "2024-01-18", "close": 1.4625765, "volume": 220971.0}, {"date": "2024-01-19", "close": 1.5709155, "volume": 298150.0}, {"date": "2024-01-22", "close": 1.191729, "volume": 2860437.0}, {"date": "2024-01-23", "close": 1.3542375, "volume": 846098.0}, {"date": "2024-01-24", "close": 1.2458985, "volume": 640469.0}, {"date": "2024-01-25", "close": 1.300068, "volume": 668202.0}, {"date": "2024-01-29", "close": 1.4625765, "volume": 374053.0}, {"date": "2024-01-30", "close": 1.408407, "volume": 249505.0}, {"date": "2024-01-31", "close": 1.408407, "volume": 316304.0}, {"date": "2024-02-01", "close": 1.3542375, "volume": 176648.0}, {"date": "2024-02-02", "close": 1.408407, "volume": 162269.0}, {"date": "2024-02-05", "close": 1.408407, "volume": 316970.0}, {"date": "2024-02-06", "close": 1.300068, "volume": 143392.0}, {"date": "2024-02-07", "close": 1.408407, "volume": 432047.0}, {"date": "2024-02-08", "close": 1.408407, "volume": 308497.0}, {"date": "2024-02-09", "close": 1.408407, "volume": 22664.0}, {"date": "2024-02-12", "close": 1.408407, "volume": 222354.0}, {"date": "2024-02-13", "close": 1.4625765, "volume": 119702.0}, {"date": "2024-02-14", "close": 1.4625765, "volume": 541048.0}, {"date": "2024-02-15", "close": 1.516746, "volume": 1683854.0}, {"date": "2024-02-16", "close": 1.516746, "volume": 266740.0}, {"date": "2024-02-19", "close": 1.5709155, "volume": 233322.0}, {"date": "2024-02-20", "close": 1.5709155, "volume": 108062.0}, {"date": "2024-02-21", "close": 1.5709155, "volume": 336179.0}, {"date": "2024-02-22", "close": 1.5709155, "volume": 719470.0}, {"date": "2024-02-23", "close": 1.625085, "volume": 446770.0}, {"date": "2024-02-26", "close": 1.625085, "volume": 235690.0}, {"date": "2024-02-27", "close": 1.5709155, "volume": 140509.0}, {"date": "2024-02-28", "close": 1.5709155, "volume": 1037785.0}, {"date": "2024-02-29", "close": 1.5709155, "volume": 3939606.0}, {"date": "2024-03-01", "close": 1.6792545, "volume": 250584.0}, {"date": "2024-03-04", "close": 1.6792545, "volume": 88190.0}, {"date": "2024-03-05", "close": 1.6792545, "volume": 977229.0}, {"date": "2024-03-06", "close": 1.625085, "volume": 48518.0}, {"date": "2024-03-07", "close": 1.625085, "volume": 85393.0}, {"date": "2024-03-08", "close": 1.7875935, "volume": 504103.0}, {"date": "2024-03-11", "close": 1.8959325, "volume": 596855.0}, {"date": "2024-03-12", "close": 2.058441, "volume": 1138627.0}, {"date": "2024-03-13", "close": 2.16678, "volume": 1239586.0}, {"date": "2024-03-14", "close": 2.1126105, "volume": 1934589.0}, {"date": "2024-03-15", "close": 2.16678, "volume": 1735347.0}, {"date": "2024-03-18", "close": 2.2209495, "volume": 1303199.0}, {"date": "2024-03-19", "close": 2.275119, "volume": 1155934.0}, {"date": "2024-03-20", "close": 2.275119, "volume": 822709.0}, {"date": "2024-03-21", "close": 2.16678, "volume": 530877.0}, {"date": "2024-03-22", "close": 2.1126105, "volume": 811212.0}, {"date": "2024-03-25", "close": 2.058441, "volume": 872830.0}, {"date": "2024-03-26", "close": 2.16678, "volume": 211223.0}, {"date": "2024-03-27", "close": 2.383458, "volume": 2499825.0}, {"date": "2024-03-28", "close": 2.383458, "volume": 728931.0}, {"date": "2024-04-02", "close": 2.3292885, "volume": 571404.0}, {"date": "2024-04-03", "close": 2.3292885, "volume": 1121499.0}, {"date": "2024-04-04", "close": 2.383458, "volume": 728274.0}, {"date": "2024-04-05", "close": 2.491797, "volume": 530078.0}, {"date": "2024-04-08", "close": 2.4376275, "volume": 2479994.0}, {"date": "2024-04-09", "close": 2.491797, "volume": 295537.0}, {"date": "2024-04-10", "close": 2.4376275, "volume": 230862.0}, {"date": "2024-04-11", "close": 2.4376275, "volume": 265660.0}, {"date": "2024-04-12", "close": 2.3292885, "volume": 122142.0}, {"date": "2024-04-15", "close": 2.383458, "volume": 253399.0}, {"date": "2024-04-16", "close": 2.3292885, "volume": 308537.0}, {"date": "2024-04-17", "close": 2.275119, "volume": 124153.0}, {"date": "2024-04-18", "close": 2.275119, "volume": 125878.0}, {"date": "2024-04-19", "close": 2.3292885, "volume": 206806.0}, {"date": "2024-04-22", "close": 2.3292885, "volume": 697830.0}, {"date": "2024-04-23", "close": 2.3292885, "volume": 356023.0}, {"date": "2024-04-24", "close": 2.3292885, "volume": 396497.0}, {"date": "2024-04-26", "close": 2.275119, "volume": 473484.0}, {"date": "2024-04-29", "close": 2.2209495, "volume": 445864.0}, {"date": "2024-04-30", "close": 2.2209495, "volume": 260693.0}, {"date": "2024-05-01", "close": 2.16678, "volume": 50289.0}, {"date": "2024-05-02", "close": 2.2209495, "volume": 124523.0}, {"date": "2024-05-03", "close": 2.275119, "volume": 429350.0}, {"date": "2024-05-06", "close": 2.2209495, "volume": 40227.0}, {"date": "2024-05-07", "close": 2.16678, "volume": 130060.0}, {"date": "2024-05-08", "close": 2.16678, "volume": 134089.0}, {"date": "2024-05-09", "close": 2.4376275, "volume": 583140.0}, {"date": "2024-05-10", "close": 2.5459665, "volume": 376972.0}, {"date": "2024-05-13", "close": 2.5459665, "volume": 220780.0}, {"date": "2024-05-14", "close": 2.5459665, "volume": 384261.0}, {"date": "2024-05-15", "close": 2.5459665, "volume": 486964.0}, {"date": "2024-05-16", "close": 2.4376275, "volume": 229844.0}, {"date": "2024-05-17", "close": 2.383458, "volume": 708774.0}, {"date": "2024-05-20", "close": 2.3292885, "volume": 839972.0}, {"date": "2024-05-21", "close": 2.275119, "volume": 187558.0}, {"date": "2024-05-22", "close": 2.3292885, "volume": 383757.0}, {"date": "2024-05-23", "close": 2.4376275, "volume": 361610.0}, {"date": "2024-05-24", "close": 2.491797, "volume": 96493.0}, {"date": "2024-05-27", "close": 2.491797, "volume": 87143.0}, {"date": "2024-05-28", "close": 2.4376275, "volume": 102920.0}, {"date": "2024-05-29", "close": 2.5459665, "volume": 240369.0}, {"date": "2024-05-30", "close": 2.491797, "volume": 550377.0}, {"date": "2024-05-31", "close": 2.491797, "volume": 2098890.0}, {"date": "2024-06-03", "close": 2.491797, "volume": 132664.0}, {"date": "2024-06-04", "close": 2.383458, "volume": 269506.0}, {"date": "2024-06-05", "close": 2.16678, "volume": 503481.0}, {"date": "2024-06-06", "close": 2.16678, "volume": 84907.0}, {"date": "2024-06-07", "close": 2.2209495, "volume": 565301.0}, {"date": "2024-06-11", "close": 2.16678, "volume": 312867.0}, {"date": "2024-06-12", "close": 2.2209495, "volume": 230410.0}, {"date": "2024-06-13", "close": 2.2209495, "volume": 126197.0}, {"date": "2024-06-14", "close": 2.275119, "volume": 189111.0}, {"date": "2024-06-17", "close": 2.16678, "volume": 364648.0}, {"date": "2024-06-18", "close": 2.2209495, "volume": 67749.0}, {"date": "2024-06-19", "close": 2.2209495, "volume": 165440.0}, {"date": "2024-06-20", "close": 2.383458, "volume": 569027.0}, {"date": "2024-06-21", "close": 2.5459665, "volume": 2130358.0}, {"date": "2024-06-24", "close": 2.383458, "volume": 606418.0}, {"date": "2024-06-25", "close": 2.491797, "volume": 413036.0}, {"date": "2024-06-26", "close": 2.383458, "volume": 4141885.0}, {"date": "2024-06-27", "close": 2.4376275, "volume": 336963.0}, {"date": "2024-06-28", "close": 2.4376275, "volume": 1048088.0}, {"date": "2024-07-01", "close": 2.383458, "volume": 1526118.0}, {"date": "2024-07-02", "close": 2.4376275, "volume": 322432.0}, {"date": "2024-07-03", "close": 2.383458, "volume": 312234.0}, {"date": "2024-07-04", "close": 2.16678, "volume": 1219785.0}, {"date": "2024-07-05", "close": 2.3292885, "volume": 1654511.0}, {"date": "2024-07-08", "close": 2.3292885, "volume": 701667.0}, {"date": "2024-07-09", "close": 2.275119, "volume": 264928.0}, {"date": "2024-07-10", "close": 2.3292885, "volume": 384329.0}, {"date": "2024-07-11", "close": 2.383458, "volume": 691386.0}, {"date": "2024-07-12", "close": 2.4376275, "volume": 168587.0}, {"date": "2024-07-15", "close": 2.3292885, "volume": 3399646.0}, {"date": "2024-07-16", "close": 2.3292885, "volume": 333122.0}, {"date": "2024-07-17", "close": 2.383458, "volume": 121472.0}, {"date": "2024-07-18", "close": 2.383458, "volume": 1398449.0}, {"date": "2024-07-19", "close": 2.3292885, "volume": 114707.0}, {"date": "2024-07-22", "close": 2.383458, "volume": 220775.0}, {"date": "2024-07-23", "close": 2.383458, "volume": 208891.0}, {"date": "2024-07-24", "close": 2.383458, "volume": 191941.0}, {"date": "2024-07-25", "close": 2.3292885, "volume": 236333.0}, {"date": "2024-07-26", "close": 2.383458, "volume": 186874.0}, {"date": "2024-07-29", "close": 2.4376275, "volume": 530976.0}, {"date": "2024-07-30", "close": 2.491797, "volume": 327327.0}, {"date": "2024-07-31", "close": 2.491797, "volume": 491125.0}, {"date": "2024-08-01", "close": 2.491797, "volume": 265854.0}, {"date": "2024-08-02", "close": 2.4376275, "volume": 1027726.0}, {"date": "2024-08-05", "close": 2.3292885, "volume": 316187.0}, {"date": "2024-08-06", "close": 2.4376275, "volume": 286985.0}, {"date": "2024-08-07", "close": 2.4376275, "volume": 329392.0}, {"date": "2024-08-08", "close": 2.383458, "volume": 102066.0}, {"date": "2024-08-09", "close": 2.383458, "volume": 192822.0}, {"date": "2024-08-12", "close": 2.383458, "volume": 406355.0}, {"date": "2024-08-13", "close": 2.3292885, "volume": 388313.0}, {"date": "2024-08-14", "close": 2.3292885, "volume": 407237.0}, {"date": "2024-08-15", "close": 2.2209495, "volume": 420965.0}, {"date": "2024-08-16", "close": 2.275119, "volume": 445382.0}, {"date": "2024-08-19", "close": 2.2209495, "volume": 588349.0}, {"date": "2024-08-20", "close": 2.16678, "volume": 161388.0}, {"date": "2024-08-21", "close": 2.2209495, "volume": 425406.0}, {"date": "2024-08-22", "close": 2.2209495, "volume": 106037.0}, {"date": "2024-08-23", "close": 2.2209495, "volume": 28981.0}, {"date": "2024-08-26", "close": 2.275119, "volume": 161377.0}, {"date": "2024-08-27", "close": 2.275119, "volume": 259373.0}, {"date": "2024-08-28", "close": 2.2209495, "volume": 189014.0}, {"date": "2024-08-29", "close": 2.16678, "volume": 651145.0}, {"date": "2024-08-30", "close": 2.1126105, "volume": 462207.0}, {"date": "2024-09-02", "close": 2.2209495, "volume": 291091.0}, {"date": "2024-09-03", "close": 2.1126105, "volume": 196051.0}, {"date": "2024-09-04", "close": 2.0042715, "volume": 743840.0}, {"date": "2024-09-05", "close": 2.0042715, "volume": 273408.0}, {"date": "2024-09-06", "close": 2.0042715, "volume": 245783.0}, {"date": "2024-09-09", "close": 1.950102, "volume": 143341.0}, {"date": "2024-09-10", "close": 1.950102, "volume": 321255.0}, {"date": "2024-09-11", "close": 1.950102, "volume": 179997.0}, {"date": "2024-09-12", "close": 1.950102, "volume": 280455.0}, {"date": "2024-09-13", "close": 2.0042715, "volume": 573335.0}, {"date": "2024-09-16", "close": 2.058441, "volume": 106584.0}, {"date": "2024-09-17", "close": 2.058441, "volume": 65068.0}, {"date": "2024-09-18", "close": 2.058441, "volume": 41635.0}, {"date": "2024-09-19", "close": 2.0042715, "volume": 94848.0}, {"date": "2024-09-20", "close": 2.1126105, "volume": 374984.0}, {"date": "2024-09-23", "close": 2.1126105, "volume": 366629.0}, {"date": "2024-09-24", "close": 2.058441, "volume": 252259.0}, {"date": "2024-09-25", "close": 2.0042715, "volume": 646398.0}, {"date": "2024-09-26", "close": 1.950102, "volume": 317101.0}, {"date": "2024-09-27", "close": 1.950102, "volume": 590528.0}, {"date": "2024-09-30", "close": 2.0042715, "volume": 248763.0}, {"date": "2024-10-01", "close": 2.058441, "volume": 68685.0}, {"date": "2024-10-02", "close": 2.058441, "volume": 441511.0}, {"date": "2024-10-03", "close": 2.1126105, "volume": 226151.0}, {"date": "2024-10-04", "close": 2.1126105, "volume": 203288.0}, {"date": "2024-10-07", "close": 2.058441, "volume": 76510.0}, {"date": "2024-10-08", "close": 2.1126105, "volume": 177524.0}, {"date": "2024-10-09", "close": 2.1126105, "volume": 223653.0}, {"date": "2024-10-10", "close": 2.16678, "volume": 486339.0}, {"date": "2024-10-11", "close": 2.2209495, "volume": 147953.0}, {"date": "2024-10-14", "close": 2.3292885, "volume": 691105.0}, {"date": "2024-10-15", "close": 2.275119, "volume": 578659.0}, {"date": "2024-10-16", "close": 2.2209495, "volume": 488176.0}, {"date": "2024-10-17", "close": 2.1126105, "volume": 382106.0}, {"date": "2024-10-18", "close": 2.058441, "volume": 207322.0}, {"date": "2024-10-21", "close": 2.058441, "volume": 522865.0}, {"date": "2024-10-22", "close": 2.0042715, "volume": 259486.0}, {"date": "2024-10-23", "close": 1.950102, "volume": 217860.0}, {"date": "2024-10-24", "close": 1.950102, "volume": 115235.0}, {"date": "2024-10-25", "close": 2.0042715, "volume": 200246.0}, {"date": "2024-10-28", "close": 1.950102, "volume": 57908.0}, {"date": "2024-10-29", "close": 1.950102, "volume": 161646.0}, {"date": "2024-10-30", "close": 1.841763, "volume": 209690.0}, {"date": "2024-10-31", "close": 1.8959325, "volume": 388959.0}, {"date": "2024-11-01", "close": 1.7875935, "volume": 174772.0}, {"date": "2024-11-04", "close": 1.841763, "volume": 162136.0}, {"date": "2024-11-05", "close": 1.7875935, "volume": 62717.0}, {"date": "2024-11-06", "close": 1.8959325, "volume": 1713101.0}, {"date": "2024-11-07", "close": 1.7875935, "volume": 199116.0}, {"date": "2024-11-08", "close": 1.841763, "volume": 350436.0}, {"date": "2024-11-11", "close": 1.841763, "volume": 94641.0}, {"date": "2024-11-12", "close": 1.841763, "volume": 67158.0}, {"date": "2024-11-13", "close": 1.841763, "volume": 225118.0}, {"date": "2024-11-14", "close": 1.8959325, "volume": 91221.0}, {"date": "2024-11-15", "close": 1.841763, "volume": 97079.0}, {"date": "2024-11-18", "close": 1.841763, "volume": 172508.0}, {"date": "2024-11-19", "close": 1.8959325, "volume": 207124.0}, {"date": "2024-11-20", "close": 1.8959325, "volume": 110212.0}, {"date": "2024-11-21", "close": 2.0042715, "volume": 118990.0}, {"date": "2024-11-22", "close": 2.0042715, "volume": 247424.0}, {"date": "2024-11-25", "close": 1.950102, "volume": 526848.0}, {"date": "2024-11-26", "close": 1.950102, "volume": 78438.0}, {"date": "2024-11-27", "close": 1.950102, "volume": 292503.0}, {"date": "2024-11-28", "close": 1.950102, "volume": 110416.0}, {"date": "2024-11-29", "close": 1.950102, "volume": 113064.0}, {"date": "2024-12-02", "close": 2.058441, "volume": 207717.0}, {"date": "2024-12-03", "close": 2.058441, "volume": 234184.0}, {"date": "2024-12-04", "close": 2.0042715, "volume": 140064.0}, {"date": "2024-12-05", "close": 2.0042715, "volume": 287023.0}, {"date": "2024-12-06", "close": 2.0042715, "volume": 164386.0}, {"date": "2024-12-09", "close": 2.0042715, "volume": 156133.0}, {"date": "2024-12-10", "close": 2.0042715, "volume": 85284.0}, {"date": "2024-12-11", "close": 2.058441, "volume": 110763.0}, {"date": "2024-12-12", "close": 2.058441, "volume": 103380.0}, {"date": "2024-12-13", "close": 2.16678, "volume": 257678.0}, {"date": "2024-12-16", "close": 2.058441, "volume": 485781.0}, {"date": "2024-12-17", "close": 2.1126105, "volume": 478771.0}, {"date": "2024-12-18", "close": 2.058441, "volume": 717928.0}, {"date": "2024-12-19", "close": 2.16678, "volume": 171771.0}, {"date": "2024-12-20", "close": 2.058441, "volume": 263686.0}, {"date": "2024-12-23", "close": 2.058441, "volume": 395095.0}, {"date": "2024-12-24", "close": 2.058441, "volume": 229862.0}, {"date": "2024-12-27", "close": 2.16678, "volume": 154877.0}, {"date": "2024-12-30", "close": 2.2209495, "volume": 145092.0}, {"date": "2024-12-31", "close": 2.2209495, "volume": 365167.0}, {"date": "2025-01-02", "close": 2.16678, "volume": 58711.0}, {"date": "2025-01-03", "close": 2.2209495, "volume": 204625.0}, {"date": "2025-01-06", "close": 2.2209495, "volume": 133112.0}, {"date": "2025-01-07", "close": 2.2209495, "volume": 47472.0}, {"date": "2025-01-08", "close": 2.16678, "volume": 140571.0}, {"date": "2025-01-09", "close": 2.2209495, "volume": 76485.0}, {"date": "2025-01-10", "close": 2.2209495, "volume": 11153.0}, {"date": "2025-01-13", "close": 2.1126105, "volume": 207052.0}, {"date": "2025-01-14", "close": 2.1126105, "volume": 282594.0}, {"date": "2025-01-15", "close": 2.16678, "volume": 86668.0}, {"date": "2025-01-16", "close": 2.16678, "volume": 4819.0}, {"date": "2025-01-17", "close": 2.16678, "volume": 30543.0}, {"date": "2025-01-20", "close": 2.275119, "volume": 521731.0}, {"date": "2025-01-21", "close": 2.2209495, "volume": 474693.0}, {"date": "2025-01-22", "close": 2.16678, "volume": 143464.0}, {"date": "2025-01-23", "close": 2.16678, "volume": 97586.0}, {"date": "2025-01-24", "close": 2.1126105, "volume": 159527.0}, {"date": "2025-01-28", "close": 2.1126105, "volume": 22916.0}, {"date": "2025-01-29", "close": 2.1126105, "volume": 230821.0}, {"date": "2025-01-30", "close": 2.1126105, "volume": 414045.0}, {"date": "2025-01-31", "close": 2.16678, "volume": 15266.0}, {"date": "2025-02-03", "close": 2.058441, "volume": 103888.0}, {"date": "2025-02-04", "close": 2.1126105, "volume": 273916.0}, {"date": "2025-02-05", "close": 2.1126105, "volume": 222220.0}, {"date": "2025-02-06", "close": 2.16678, "volume": 120908.0}, {"date": "2025-02-07", "close": 2.1126105, "volume": 101806.0}, {"date": "2025-02-10", "close": 2.1126105, "volume": 52603.0}, {"date": "2025-02-11", "close": 2.1126105, "volume": 159474.0}, {"date": "2025-02-12", "close": 2.16678, "volume": 519128.0}, {"date": "2025-02-13", "close": 2.1126105, "volume": 207998.0}, {"date": "2025-02-14", "close": 2.16678, "volume": 168092.0}, {"date": "2025-02-17", "close": 2.1126105, "volume": 168962.0}, {"date": "2025-02-18", "close": 2.1126105, "volume": 148281.0}, {"date": "2025-02-19", "close": 2.1126105, "volume": 76216.0}, {"date": "2025-02-20", "close": 2.1126105, "volume": 48424.0}, {"date": "2025-02-21", "close": 2.1126105, "volume": 106180.0}, {"date": "2025-02-24", "close": 2.16678, "volume": 205308.0}, {"date": "2025-02-25", "close": 2.2209495, "volume": 694200.0}, {"date": "2025-02-26", "close": 2.3292885, "volume": 1456438.0}, {"date": "2025-02-27", "close": 2.275119, "volume": 164460.0}, {"date": "2025-02-28", "close": 2.275119, "volume": 227560.0}, {"date": "2025-03-03", "close": 2.3292885, "volume": 123852.0}, {"date": "2025-03-04", "close": 2.3292885, "volume": 514382.0}, {"date": "2025-03-05", "close": 2.2209495, "volume": 174575.0}, {"date": "2025-03-06", "close": 2.16678, "volume": 106153.0}, {"date": "2025-03-07", "close": 2.2209495, "volume": 199091.0}, {"date": "2025-03-10", "close": 2.16678, "volume": 45894.0}, {"date": "2025-03-11", "close": 2.1126105, "volume": 104262.0}, {"date": "2025-03-12", "close": 2.058441, "volume": 179476.0}, {"date": "2025-03-13", "close": 2.058441, "volume": 203582.0}, {"date": "2025-03-14", "close": 2.16678, "volume": 90787.0}, {"date": "2025-03-17", "close": 2.2209495, "volume": 82063.0}, {"date": "2025-03-18", "close": 2.16678, "volume": 108766.0}, {"date": "2025-03-19", "close": 2.2209495, "volume": 15690.0}, {"date": "2025-03-20", "close": 2.275119, "volume": 156614.0}, {"date": "2025-03-21", "close": 2.383458, "volume": 862474.0}, {"date": "2025-03-24", "close": 2.4376275, "volume": 798104.0}, {"date": "2025-03-25", "close": 2.383458, "volume": 378115.0}, {"date": "2025-03-26", "close": 2.3292885, "volume": 106733.0}, {"date": "2025-03-27", "close": 2.383458, "volume": 114510.0}, {"date": "2025-03-28", "close": 2.3292885, "volume": 285164.0}, {"date": "2025-03-31", "close": 2.275119, "volume": 213496.0}, {"date": "2025-04-01", "close": 2.1126105, "volume": 342781.0}, {"date": "2025-04-02", "close": 2.058441, "volume": 249951.0}, {"date": "2025-04-03", "close": 1.950102, "volume": 417774.0}, {"date": "2025-04-04", "close": 1.8959325, "volume": 547743.0}, {"date": "2025-04-07", "close": 1.7875935, "volume": 467334.0}, {"date": "2025-04-08", "close": 1.841763, "volume": 227004.0}, {"date": "2025-04-09", "close": 1.7875935, "volume": 227963.0}, {"date": "2025-04-10", "close": 1.7875935, "volume": 1169052.0}, {"date": "2025-04-11", "close": 1.7875935, "volume": 157915.0}, {"date": "2025-04-14", "close": 1.841763, "volume": 211814.0}, {"date": "2025-04-15", "close": 1.8959325, "volume": 462413.0}, {"date": "2025-04-16", "close": 2.0042715, "volume": 121599.0}, {"date": "2025-04-17", "close": 2.0042715, "volume": 379464.0}, {"date": "2025-04-22", "close": 1.950102, "volume": 55688.0}, {"date": "2025-04-23", "close": 2.058441, "volume": 108878.0}, {"date": "2025-04-24", "close": 2.0042715, "volume": 104765.0}, {"date": "2025-04-28", "close": 2.0042715, "volume": 54012.0}, {"date": "2025-04-29", "close": 1.950102, "volume": 117139.0}, {"date": "2025-04-30", "close": 2.0042715, "volume": 197502.0}, {"date": "2025-05-01", "close": 2.0042715, "volume": 160630.0}, {"date": "2025-05-02", "close": 2.0042715, "volume": 235268.0}, {"date": "2025-05-05", "close": 2.0042715, "volume": 58289.0}, {"date": "2025-05-06", "close": 2.0042715, "volume": 152846.0}, {"date": "2025-05-07", "close": 1.950102, "volume": 43443.0}, {"date": "2025-05-08", "close": 1.950102, "volume": 240218.0}, {"date": "2025-05-09", "close": 1.950102, "volume": 80147.0}, {"date": "2025-05-12", "close": 1.8959325, "volume": 238749.0}, {"date": "2025-05-13", "close": 1.950102, "volume": 186538.0}, {"date": "2025-05-14", "close": 2.0042715, "volume": 67958.0}, {"date": "2025-05-15", "close": 1.950102, "volume": 115114.0}, {"date": "2025-05-16", "close": 2.0042715, "volume": 58622.0}, {"date": "2025-05-19", "close": 1.8959325, "volume": 119724.0}, {"date": "2025-05-20", "close": 1.8959325, "volume": 281612.0}, {"date": "2025-05-21", "close": 1.8959325, "volume": 111913.0}, {"date": "2025-05-22", "close": 1.950102, "volume": 118322.0}, {"date": "2025-05-23", "close": 2.0042715, "volume": 166981.0}, {"date": "2025-05-26", "close": 2.0042715, "volume": 118591.0}, {"date": "2025-05-27", "close": 2.058441, "volume": 92310.0}, {"date": "2025-05-28", "close": 2.058441, "volume": 75100.0}, {"date": "2025-05-29", "close": 2.058441, "volume": 228075.0}, {"date": "2025-05-30", "close": 2.1126105, "volume": 484397.0}, {"date": "2025-06-02", "close": 2.058441, "volume": 198612.0}, {"date": "2025-06-03", "close": 2.058441, "volume": 596981.0}, {"date": "2025-06-04", "close": 2.058441, "volume": 130380.0}, {"date": "2025-06-05", "close": 2.0042715, "volume": 165630.0}, {"date": "2025-06-06", "close": 2.0042715, "volume": 59411.0}, {"date": "2025-06-10", "close": 2.058441, "volume": 177070.0}, {"date": "2025-06-11", "close": 1.950102, "volume": 244564.0}, {"date": "2025-06-12", "close": 2.058441, "volume": 212213.0}, {"date": "2025-06-13", "close": 2.1126105, "volume": 485488.0}, {"date": "2025-06-16", "close": 2.16678, "volume": 255872.0}, {"date": "2025-06-17", "close": 2.16678, "volume": 460053.0}, {"date": "2025-06-18", "close": 2.1126105, "volume": 338104.0}, {"date": "2025-06-19", "close": 2.16678, "volume": 452976.0}, {"date": "2025-06-20", "close": 2.16678, "volume": 1402344.0}, {"date": "2025-06-23", "close": 2.16678, "volume": 189445.0}, {"date": "2025-06-24", "close": 2.2209495, "volume": 408591.0}, {"date": "2025-06-25", "close": 2.16678, "volume": 318322.0}, {"date": "2025-06-26", "close": 2.16678, "volume": 1364828.0}, {"date": "2025-06-27", "close": 2.2209495, "volume": 3963060.0}, {"date": "2025-06-30", "close": 2.275119, "volume": 333397.0}, {"date": "2025-07-01", "close": 2.275119, "volume": 526434.0}, {"date": "2025-07-02", "close": 2.275119, "volume": 409856.0}, {"date": "2025-07-03", "close": 2.3292885, "volume": 106389.0}, {"date": "2025-07-04", "close": 2.383458, "volume": 532454.0}, {"date": "2025-07-07", "close": 2.383458, "volume": 84379.0}, {"date": "2025-07-08", "close": 2.491797, "volume": 566320.0}, {"date": "2025-07-09", "close": 2.491797, "volume": 533445.0}, {"date": "2025-07-10", "close": 2.4376275, "volume": 502377.0}, {"date": "2025-07-11", "close": 2.491797, "volume": 168039.0}, {"date": "2025-07-14", "close": 2.491797, "volume": 149514.0}, {"date": "2025-07-15", "close": 2.491797, "volume": 79152.0}, {"date": "2025-07-16", "close": 2.491797, "volume": 543882.0}, {"date": "2025-07-17", "close": 2.491797, "volume": 481883.0}, {"date": "2025-07-18", "close": 2.6543055, "volume": 786360.0}, {"date": "2025-07-21", "close": 2.6543055, "volume": 79349.0}, {"date": "2025-07-22", "close": 2.6543055, "volume": 303718.0}, {"date": "2025-07-23", "close": 2.6543055, "volume": 117399.0}, {"date": "2025-07-24", "close": 2.6543055, "volume": 526458.0}, {"date": "2025-07-25", "close": 2.6543055, "volume": 188582.0}, {"date": "2025-07-28", "close": 2.708475, "volume": 787009.0}, {"date": "2025-07-29", "close": 2.7626445, "volume": 114687.0}, {"date": "2025-07-30", "close": 2.7626445, "volume": 238608.0}, {"date": "2025-07-31", "close": 2.7626445, "volume": 337994.0}, {"date": "2025-08-01", "close": 2.708475, "volume": 137978.0}, {"date": "2025-08-04", "close": 2.816814, "volume": 139616.0}, {"date": "2025-08-05", "close": 2.708475, "volume": 134072.0}, {"date": "2025-08-06", "close": 2.816814, "volume": 107489.0}, {"date": "2025-08-07", "close": 2.7626445, "volume": 365823.0}, {"date": "2025-08-08", "close": 2.816814, "volume": 184395.0}, {"date": "2025-08-11", "close": 2.8709835, "volume": 1027858.0}, {"date": "2025-08-12", "close": 2.816814, "volume": 86676.0}, {"date": "2025-08-13", "close": 2.816814, "volume": 63927.0}, {"date": "2025-08-14", "close": 2.708475, "volume": 224924.0}, {"date": "2025-08-15", "close": 2.7626445, "volume": 1833900.0}, {"date": "2025-08-18", "close": 2.8709835, "volume": 1548326.0}, {"date": "2025-08-19", "close": 2.816814, "volume": 4760125.0}, {"date": "2025-08-20", "close": 2.708475, "volume": 2418668.0}, {"date": "2025-08-21", "close": 2.708475, "volume": 1207427.0}, {"date": "2025-08-22", "close": 2.708475, "volume": 787807.0}, {"date": "2025-08-25", "close": 2.708475, "volume": 289830.0}, {"date": "2025-08-26", "close": 2.925153, "volume": 843544.0}, {"date": "2025-08-27", "close": 2.816814, "volume": 323115.0}, {"date": "2025-08-28", "close": 2.816814, "volume": 211733.0}, {"date": "2025-08-29", "close": 2.708475, "volume": 308353.0}, {"date": "2025-09-01", "close": 2.6543055, "volume": 152895.0}, {"date": "2025-09-02", "close": 2.7626445, "volume": 288260.0}, {"date": "2025-09-03", "close": 2.7626445, "volume": 237015.0}, {"date": "2025-09-04", "close": 2.7626445, "volume": 416774.0}, {"date": "2025-09-05", "close": 2.7626445, "volume": 270806.0}, {"date": "2025-09-08", "close": 2.816814, "volume": 363762.0}, {"date": "2025-09-09", "close": 2.8709835, "volume": 265069.0}, {"date": "2025-09-10", "close": 2.8709835, "volume": 558155.0}, {"date": "2025-09-11", "close": 2.816814, "volume": 189471.0}, {"date": "2025-09-12", "close": 2.8709835, "volume": 177684.0}, {"date": "2025-09-15", "close": 2.816814, "volume": 97105.0}, {"date": "2025-09-16", "close": 2.816814, "volume": 241324.0}, {"date": "2025-09-17", "close": 2.925153, "volume": 217715.0}, {"date": "2025-09-18", "close": 2.925153, "volume": 434633.0}, {"date": "2025-09-19", "close": 2.9793225, "volume": 1373124.0}, {"date": "2025-09-22", "close": 2.925153, "volume": 141943.0}, {"date": "2025-09-24", "close": 2.585, "volume": 910417.0}, {"date": "2025-09-25", "close": 2.585, "volume": 621399.0}, {"date": "2025-09-26", "close": 2.585, "volume": 571695.0}, {"date": "2025-09-29", "close": 2.53, "volume": 313903.0}, {"date": "2025-09-30", "close": 2.53, "volume": 773265.0}, {"date": "2025-10-01", "close": 2.53, "volume": 1005664.0}, {"date": "2025-10-02", "close": 2.64, "volume": 314735.0}, {"date": "2025-10-03", "close": 2.585, "volume": 323255.0}, {"date": "2025-10-06", "close": 2.585, "volume": 214255.0}, {"date": "2025-10-07", "close": 2.585, "volume": 544307.0}, {"date": "2025-10-08", "close": 2.64, "volume": 350665.0}, {"date": "2025-10-09", "close": 2.53, "volume": 899812.0}, {"date": "2025-10-10", "close": 2.585, "volume": 209636.0}, {"date": "2025-10-13", "close": 2.475, "volume": 554335.0}, {"date": "2025-10-14", "close": 2.53, "volume": 1073101.0}, {"date": "2025-10-15", "close": 2.475, "volume": 534074.0}, {"date": "2025-10-16", "close": 2.53, "volume": 1560577.0}, {"date": "2025-10-17", "close": 2.475, "volume": 993730.0}, {"date": "2025-10-20", "close": 2.475, "volume": 202614.0}, {"date": "2025-10-21", "close": 2.53, "volume": 709315.0}, {"date": "2025-10-22", "close": 2.53, "volume": 394736.0}, {"date": "2025-10-23", "close": 2.585, "volume": 1194764.0}, {"date": "2025-10-24", "close": 2.585, "volume": 401146.0}, {"date": "2025-10-27", "close": 2.64, "volume": 169474.0}, {"date": "2025-10-28", "close": 2.585, "volume": 1023908.0}, {"date": "2025-10-29", "close": 2.64, "volume": 370642.0}, {"date": "2025-10-30", "close": 2.585, "volume": 351155.0}, {"date": "2025-10-31", "close": 2.64, "volume": 345073.0}, {"date": "2025-11-03", "close": 2.75, "volume": 219780.0}, {"date": "2025-11-04", "close": 2.75, "volume": 118940.0}, {"date": "2025-11-05", "close": 2.75, "volume": 1471378.0}, {"date": "2025-11-06", "close": 2.695, "volume": 253256.0}, {"date": "2025-11-07", "close": 2.75, "volume": 273767.0}, {"date": "2025-11-10", "close": 2.695, "volume": 449271.0}, {"date": "2025-11-20", "close": 2.81, "volume": 312170.0}, {"date": "2025-11-21", "close": 2.63, "volume": 292697.0}, {"date": "2025-11-24", "close": 2.71, "volume": 218972.0}, {"date": "2025-11-25", "close": 2.77, "volume": 968297.0}, {"date": "2025-11-26", "close": 2.86, "volume": 349926.0}, {"date": "2025-11-27", "close": 2.81, "volume": 255033.0}, {"date": "2025-11-28", "close": 2.8, "volume": 870111.0}, {"date": "2025-12-01", "close": 2.74, "volume": 1849435.0}, {"date": "2025-12-02", "close": 2.72, "volume": 655479.0}, {"date": "2025-12-03", "close": 2.71, "volume": 852594.0}, {"date": "2025-12-04", "close": 2.84, "volume": 651886.0}, {"date": "2025-12-05", "close": 2.93, "volume": 717056.0}, {"date": "2025-12-08", "close": 2.98, "volume": 342242.0}, {"date": "2025-12-09", "close": 2.9, "volume": 811950.0}, {"date": "2025-12-10", "close": 2.86, "volume": 1004671.0}, {"date": "2025-12-11", "close": 2.84, "volume": 353455.0}, {"date": "2025-12-12", "close": 2.84, "volume": 177467.0}, {"date": "2025-12-15", "close": 2.78, "volume": 379138.0}, {"date": "2025-12-16", "close": 2.79, "volume": 265275.0}, {"date": "2025-12-17", "close": 2.72, "volume": 487440.0}, {"date": "2025-12-18", "close": 2.7, "volume": 687636.0}, {"date": "2025-12-19", "close": 2.8, "volume": 2038548.0}, {"date": "2025-12-22", "close": 2.78, "volume": 1264375.0}, {"date": "2025-12-23", "close": 2.94, "volume": 713933.0}, {"date": "2025-12-24", "close": 2.92, "volume": 196891.0}, {"date": "2025-12-29", "close": 2.84, "volume": 258171.0}, {"date": "2025-12-30", "close": 2.89, "volume": 175795.0}, {"date": "2025-12-31", "close": 2.92, "volume": 97853.0}, {"date": "2026-01-02", "close": 2.93, "volume": 265221.0}, {"date": "2026-01-05", "close": 2.87, "volume": 503723.0}, {"date": "2026-01-06", "close": 2.91, "volume": 252749.0}, {"date": "2026-01-07", "close": 2.85, "volume": 1766536.0}, {"date": "2026-01-08", "close": 2.92, "volume": 577372.0}, {"date": "2026-01-09", "close": 2.94, "volume": 296561.0}, {"date": "2026-01-12", "close": 2.85, "volume": 873218.0}, {"date": "2026-01-13", "close": 2.9, "volume": 949482.0}, {"date": "2026-01-14", "close": 2.92, "volume": 349219.0}, {"date": "2026-01-15", "close": 2.9, "volume": 669522.0}, {"date": "2026-01-16", "close": 2.85, "volume": 281120.0}, {"date": "2026-01-19", "close": 2.84, "volume": 196997.0}, {"date": "2026-01-20", "close": 2.76, "volume": 350948.0}, {"date": "2026-01-21", "close": 2.88, "volume": 575022.0}, {"date": "2026-01-22", "close": 2.95, "volume": 747672.0}, {"date": "2026-01-23", "close": 3.07, "volume": 2854405.0}, {"date": "2026-01-27", "close": 3.19, "volume": 1519109.0}, {"date": "2026-01-28", "close": 3.11, "volume": 1008541.0}, {"date": "2026-01-29", "close": 3.09, "volume": 634908.0}, {"date": "2026-01-30", "close": 3.13, "volume": 1423856.0}, {"date": "2026-02-02", "close": 3.14, "volume": 2124718.0}, {"date": "2026-02-03", "close": 3.12, "volume": 2145958.0}, {"date": "2026-02-04", "close": 3.2, "volume": 1264674.0}, {"date": "2026-02-05", "close": 3.13, "volume": 724283.0}, {"date": "2026-02-06", "close": 3.03, "volume": 1643749.0}, {"date": "2026-02-09", "close": 3.21, "volume": 1123848.0}, {"date": "2026-02-10", "close": 2.5, "volume": 8598487.0}, {"date": "2026-02-11", "close": 2.37, "volume": 2019413.0}, {"date": "2026-02-12", "close": 2.37, "volume": 1612421.0}, {"date": "2026-02-13", "close": 2.36, "volume": 1150827.0}, {"date": "2026-02-16", "close": 2.3, "volume": 1300786.0}, {"date": "2026-02-17", "close": 2.25, "volume": 1553158.0}, {"date": "2026-02-18", "close": 2.27, "volume": 534456.0}, {"date": "2026-02-19", "close": 2.32, "volume": 748536.0}, {"date": "2026-02-20", "close": 2.29, "volume": 548904.0}, {"date": "2026-02-23", "close": 2.23, "volume": 883166.0}, {"date": "2026-02-24", "close": 2.21, "volume": 720868.0}, {"date": "2026-02-25", "close": 2.32, "volume": 2351464.0}, {"date": "2026-02-26", "close": 2.55, "volume": 2221825.0}, {"date": "2026-02-27", "close": 2.55, "volume": 1568531.0}, {"date": "2026-03-02", "close": 2.69, "volume": 2697552.0}, {"date": "2026-03-03", "close": 2.62, "volume": 1507146.0}, {"date": "2026-03-04", "close": 2.57, "volume": 1381948.0}, {"date": "2026-03-05", "close": 2.57, "volume": 1449675.0}, {"date": "2026-03-06", "close": 2.62, "volume": 1786788.0}, {"date": "2026-03-09", "close": 2.7, "volume": 1575906.0}, {"date": "2026-03-10", "close": 2.67, "volume": 1090697.0}, {"date": "2026-03-11", "close": 2.6, "volume": 1347047.0}, {"date": "2026-03-12", "close": 2.62, "volume": 1183000.0}, {"date": "2026-03-13", "close": 2.57, "volume": 684355.0}, {"date": "2026-03-16", "close": 2.58, "volume": 1076835.0}, {"date": "2026-03-17", "close": 2.69, "volume": 1550083.0}, {"date": "2026-03-18", "close": 2.73, "volume": 11106384.0}, {"date": "2026-03-19", "close": 2.73, "volume": 1452968.0}, {"date": "2026-03-20", "close": 2.73, "volume": 3569921.0}, {"date": "2026-03-23", "close": 2.68, "volume": 691366.0}, {"date": "2026-03-24", "close": 2.67, "volume": 537912.0}, {"date": "2026-03-25", "close": 1.69, "volume": 8711053.0}, {"date": "2026-03-26", "close": 1.615, "volume": 3243561.0}, {"date": "2026-03-27", "close": 1.59, "volume": 3736583.0}, {"date": "2026-03-30", "close": 1.72, "volume": 3225093.0}, {"date": "2026-03-31", "close": 1.72, "volume": 2713015.0}, {"date": "2026-04-01", "close": 1.775, "volume": 1212710.0}, {"date": "2026-04-02", "close": 1.795, "volume": 2707016.0}, {"date": "2026-04-07", "close": 1.855, "volume": 1221115.0}, {"date": "2026-04-08", "close": 1.795, "volume": 2498024.0}, {"date": "2026-04-09", "close": 1.79, "volume": 1011345.0}, {"date": "2026-04-10", "close": 1.755, "volume": 1487888.0}, {"date": "2026-04-13", "close": 1.81, "volume": 2718056.0}, {"date": "2026-04-14", "close": 1.83, "volume": 1889232.0}, {"date": "2026-04-15", "close": 1.75, "volume": 1470119.0}, {"date": "2026-04-16", "close": 1.72, "volume": 1638197.0}, {"date": "2026-04-17", "close": 1.745, "volume": 1953037.0}, {"date": "2026-04-20", "close": 1.62, "volume": 1864548.0}, {"date": "2026-04-21", "close": 1.575, "volume": 1879871.0}, {"date": "2026-04-22", "close": 1.55, "volume": 1675889.0}, {"date": "2026-04-23", "close": 1.64, "volume": 1326963.0}, {"date": "2026-04-24", "close": 1.71, "volume": 1558425.0}, {"date": "2026-04-27", "close": 1.685, "volume": 621487.0}, {"date": "2026-04-28", "close": 1.78, "volume": 1284212.0}, {"date": "2026-04-29", "close": 1.745, "volume": 1711241.0}, {"date": "2026-04-30", "close": 1.755, "volume": 1089196.0}, {"date": "2026-05-01", "close": 1.715, "volume": 1014842.0}, {"date": "2026-05-04", "close": 1.69, "volume": 542409.0}, {"date": "2026-05-05", "close": 1.69, "volume": 301489.0}, {"date": "2026-05-06", "close": 1.665, "volume": 783106.0}, {"date": "2026-05-07", "close": 1.665, "volume": 774788.0}, {"date": "2026-05-08", "close": 1.63, "volume": 885252.0}, {"date": "2026-05-11", "close": 1.625, "volume": 576563.0}, {"date": "2026-05-12", "close": 1.63, "volume": 431073.0}, {"date": "2026-05-13", "close": 1.645, "volume": 500762.0}, {"date": "2026-05-14", "close": 1.665, "volume": 747284.0}, {"date": "2026-05-15", "close": 1.68, "volume": 414737.0}, {"date": "2026-05-18", "close": 1.705, "volume": 483643.0}, {"date": "2026-05-19", "close": 1.715, "volume": 277786.0}, {"date": "2026-05-20", "close": 1.705, "volume": 537528.0}, {"date": "2026-05-21", "close": 1.69, "volume": 710269.0}, {"date": "2026-05-22", "close": 1.675, "volume": 434109.0}, {"date": "2026-05-25", "close": 1.715, "volume": 627101.0}, {"date": "2026-05-26", "close": 1.82, "volume": 1838941.0}, {"date": "2026-05-27", "close": 1.755, "volume": 1603031.0}, {"date": "2026-05-28", "close": 1.77, "volume": 1780881.0}, {"date": "2026-05-29", "close": 1.71, "volume": 885017.0}, {"date": "2026-06-01", "close": 1.695, "volume": 567150.0}, {"date": "2026-06-02", "close": 1.645, "volume": 746990.0}, {"date": "2026-06-03", "close": 1.645, "volume": 576489.0}, {"date": "2026-06-04", "close": 1.595, "volume": 694457.0}, {"date": "2026-06-05", "close": 1.545, "volume": 1242702.0}, {"date": "2026-06-09", "close": 1.525, "volume": 1093536.0}, {"date": "2026-06-10", "close": 1.5, "volume": 2695707.0}, {"date": "2026-06-11", "close": 1.515, "volume": 2502737.0}, {"date": "2026-06-12", "close": 1.5, "volume": 840887.0}, {"date": "2026-06-15", "close": 1.47, "volume": 1883568.0}, {"date": "2026-06-16", "close": 1.44, "volume": 2228235.0}, {"date": "2026-06-17", "close": 1.455, "volume": 730075.0}, {"date": "2026-06-18", "close": 1.46, "volume": 2915484.0}, {"date": "2026-06-19", "close": 1.485, "volume": 3508927.0}, {"date": "2026-06-22", "close": 1.445, "volume": 1051562.0}, {"date": "2026-06-23", "close": 1.42, "volume": 1721594.0}, {"date": "2026-06-24", "close": 1.385, "volume": 1395853.0}, {"date": "2026-06-25", "close": 1.31, "volume": 3435353.0}, {"date": "2026-06-26", "close": 1.32, "volume": 3023281.0}, {"date": "2026-06-29", "close": 1.325, "volume": 913833.0}, {"date": "2026-06-30", "close": 1.28, "volume": 1770461.0}, {"date": "2026-07-01", "close": 1.285, "volume": 1273709.0}, {"date": "2026-07-02", "close": 1.26, "volume": 1185324.0}, {"date": "2026-07-03", "close": 1.305, "volume": 899467.0}, {"date": "2026-07-06", "close": 1.295, "volume": 652096.0}, {"date": "2026-07-07", "close": 1.26, "volume": 1134541.0}, {"date": "2026-07-08", "close": 1.27, "volume": 682621.0}, {"date": "2026-07-09", "close": 1.29, "volume": 987909.0}, {"date": "2026-07-10", "close": 1.355, "volume": 1304464.0}, {"date": "2026-07-13", "close": 1.32, "volume": 1106760.0}, {"date": "2026-07-14", "close": 1.345, "volume": 631226.0}, {"date": "2026-07-15", "close": 1.395, "volume": 1005042.0}, {"date": "2026-07-16", "close": 1.5, "volume": 1452266.0}, {"date": "2026-07-17", "close": 1.51, "volume": 1388904.0}, {"date": "2026-07-20", "close": 1.53, "volume": 718517.0}, {"date": "2026-07-21", "close": 1.535, "volume": 2089418.0}, {"date": "2026-07-22", "close": 1.64, "volume": 1117178.0}, {"date": "2026-07-23", "close": 1.605, "volume": 1346972.0}, {"date": "2026-07-24", "close": 1.68, "volume": 1386248.0}, {"date": "2026-07-27", "close": 1.595, "volume": 793719.0}, {"date": "2026-07-28", "close": 1.575, "volume": 612063.0}, {"date": "2026-07-29", "close": 1.58, "volume": 317694.0}, {"date": "2026-07-30", "close": 1.525, "volume": 624955.0}, {"date": "2026-07-31", "close": 1.515, "volume": 376094.0}, {"date": "2026-08-03", "close": 1.51, "volume": 724541.0}, {"date": "2026-08-04", "close": 1.535, "volume": 988261.0}, {"date": "2026-08-05", "close": 1.52, "volume": 511418.0}, {"date": "2026-08-06", "close": 1.515, "volume": 657052.0}, {"date": "2026-08-07", "close": 1.505, "volume": 354906.0}], "refreshing": true}