{"ticker": "AIQ", "overview": {"name": "Alternative Investment Trust", "country": "Australia"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "AIQ", "has_prices": true, "as_of": "2026-09-07", "last": 1.39, "prev_close": 1.39, "change": 0.0, "change_pct": 0.0, "session_volume": 20000.0, "vwap_5": 1.39, "vwap_20": 1.4039612325744055, "vwap_60": 1.3937035328498253, "vwap_250": 1.4150896561004433, "high_52w": 1.515, "low_52w": 1.345, "avg_volume_20": 33169.6, "sessions": 400, "market_cap": null}, "trades": [], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-09", "source_url": "https://www.marketindex.com.au/asx/aiq", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-25", "source_url": "https://www.marketindex.com.au/asx/aiq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-31", "source_url": "https://www.marketindex.com.au/asx/aiq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-31", "source_url": "https://www.marketindex.com.au/asx/aiq", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-08-25", "source_url": "https://www.marketindex.com.au/asx/aiq", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-07-13", "source_url": "https://www.marketindex.com.au/asx/aiq", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-06-29", "source_url": "https://www.marketindex.com.au/asx/aiq", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-10-06", "source_url": "https://www.marketindex.com.au/asx/aiq", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-10-07", "source_url": "https://www.marketindex.com.au/asx/aiq", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-07-30", "source_url": "https://www.marketindex.com.au/asx/aiq", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-05-18", "source_url": "https://www.marketindex.com.au/asx/aiq", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-04-06", "source_url": "https://www.marketindex.com.au/asx/aiq", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-03-10", "source_url": "https://www.marketindex.com.au/asx/aiq", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-02-18", "source_url": "https://www.marketindex.com.au/asx/aiq", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-11-14", "source_url": "https://www.marketindex.com.au/asx/aiq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-09-30", "source_url": "https://www.marketindex.com.au/asx/aiq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-09-30", "source_url": "https://www.marketindex.com.au/asx/aiq", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-09-03", "source_url": "https://www.marketindex.com.au/asx/aiq", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-08-21", "source_url": "https://www.marketindex.com.au/asx/aiq", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-07-22", "source_url": "https://www.marketindex.com.au/asx/aiq", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-07-17", "source_url": "https://www.marketindex.com.au/asx/aiq", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-11-21", "source_url": "https://www.marketindex.com.au/asx/aiq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-10-26", "source_url": "https://www.marketindex.com.au/asx/aiq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-10-26", "source_url": "https://www.marketindex.com.au/asx/aiq", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-06-21", "source_url": "https://www.marketindex.com.au/asx/aiq", "needs_ocr": 0}], "directors": [], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-25", "form": "Periodic Reports", "title": "AIQ NTA Factsheet September 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152994-2A1706069"}, {"date": "2026-10-22", "form": "Distribution Announcement", "title": "Dividend/Distribution - AIQ", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152135-2A1705763"}, {"date": "2026-10-14", "form": "Periodic Reports", "title": "Net Tangible Asset Backing September 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148140-2A1703945"}, {"date": "2026-09-22", "form": "Periodic Reports", "title": "AIQ NTA Factsheet August 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138106-2A1698375"}, {"date": "2026-09-13", "form": "Periodic Reports", "title": "Net Tangible Asset Backing August 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03135050-2A1696899"}], "performance": {"ticker": "AIQ", "has_prices": true, "summary": {"n": 6, "avg": -0.8239786896435463, "win_rate": 0.0, "best": -0.820946847201627, "worst": -0.8258976256200152, "as_of": "2026-10-29"}, "buys": [{"who": "OCM Principal Opportunities Fund IV, LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1483125.0, "date": "2010-11-01", "score": 50.8, "ref_price": 7.707208605, "return": -0.820946847201627}, {"who": "OCM Principal Opportunities Fund IV, LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2260200.0, "date": "2010-10-29", "score": 53.1, "ref_price": 7.707208605, "return": -0.820946847201627}, {"who": "OCM Principal Opportunities Fund IV, LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 83730.4, "date": "2010-08-30", "score": 36.3, "ref_price": 7.926370935, "return": -0.8258976256200152}, {"who": "OCM Principal Opportunities Fund IV, LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 674750.0, "date": "2010-08-16", "score": 46.6, "ref_price": 7.926370935, "return": -0.8258976256200152}, {"who": "OCM Principal Opportunities Fund IV, LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 207238.5, "date": "2010-08-03", "score": 40.4, "ref_price": 7.88984388, "return": -0.8250915961089967}, {"who": "OCM Principal Opportunities Fund IV, LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 4687312.5, "date": "2010-08-02", "score": 57.4, "ref_price": 7.88984388, "return": -0.8250915961089967}]}, "price_series": [{"date": "2006-08-02", "close": 27.6544142, "volume": 27495.0}, {"date": "2006-08-03", "close": 27.2807059, "volume": 401.0}, {"date": "2006-08-04", "close": 27.2807059, "volume": 1940.0}, {"date": "2006-08-07", "close": 26.5332893, "volume": 5352.0}, {"date": "2006-08-08", "close": 26.08483934, "volume": 49865.0}, {"date": "2006-08-09", "close": 26.38380598, "volume": 23988.0}, {"date": "2006-08-10", "close": 26.38380598, "volume": 14279.0}, {"date": "2006-08-11", "close": 26.38380598, "volume": 10413.0}, {"date": "2006-08-14", "close": 26.23432266, "volume": 3682.0}, {"date": "2006-08-15", "close": 26.08483934, "volume": 4215.0}, {"date": "2006-08-16", "close": 25.86061436, "volume": 4185.0}, {"date": "2006-08-17", "close": 26.30906432, "volume": 8627.0}, {"date": "2006-08-18", "close": 26.38380598, "volume": 4370.0}, {"date": "2006-08-21", "close": 26.159581, "volume": 9225.0}, {"date": "2006-08-22", "close": 26.159581, "volume": 2154.0}, {"date": "2006-08-23", "close": 26.159581, "volume": 11879.0}, {"date": "2006-08-24", "close": 25.86061436, "volume": 6713.0}, {"date": "2006-08-25", "close": 26.30906432, "volume": 6848.0}, {"date": "2006-08-28", "close": 25.7858727, "volume": 13916.0}, {"date": "2006-08-29", "close": 25.93535602, "volume": 14731.0}, {"date": "2006-08-30", "close": 25.7858727, "volume": 8385.0}, {"date": "2006-08-31", "close": 25.93535602, "volume": 3813.0}, {"date": "2006-09-01", "close": 25.93535602, "volume": 4997.0}, {"date": "2006-09-04", "close": 26.159581, "volume": 5486.0}, {"date": "2006-09-05", "close": 26.30906432, "volume": 8310.0}, {"date": "2006-09-06", "close": 26.30906432, "volume": 33489.0}, {"date": "2006-09-07", "close": 26.45854764, "volume": 10591.0}, {"date": "2006-09-08", "close": 26.38380598, "volume": 11938.0}, {"date": "2006-09-11", "close": 26.30906432, "volume": 14645.0}, {"date": "2006-09-12", "close": 26.38380598, "volume": 15022.0}, {"date": "2006-09-13", "close": 26.38380598, "volume": 5162.0}, {"date": "2006-09-14", "close": 26.30906432, "volume": 64202.0}, {"date": "2006-09-15", "close": 26.75751428, "volume": 19188.0}, {"date": "2006-09-18", "close": 26.5332893, "volume": 5515.0}, {"date": "2006-09-19", "close": 26.23432266, "volume": 5051.0}, {"date": "2006-09-20", "close": 26.159581, "volume": 23211.0}, {"date": "2006-09-21", "close": 25.93535602, "volume": 12467.0}, {"date": "2006-09-22", "close": 26.08483934, "volume": 6015.0}, {"date": "2006-09-25", "close": 25.7858727, "volume": 1811.0}, {"date": "2006-09-26", "close": 25.86061436, "volume": 2418.0}, {"date": "2006-09-27", "close": 26.01009768, "volume": 8531.0}, {"date": "2006-09-28", "close": 25.93535602, "volume": 20173.0}, {"date": "2006-09-29", "close": 26.159581, "volume": 6797.0}, {"date": "2006-10-02", "close": 26.23432266, "volume": 10152.0}, {"date": "2006-10-03", "close": 26.23432266, "volume": 3648.0}, {"date": "2006-10-04", "close": 26.30906432, "volume": 2656.0}, {"date": "2006-10-05", "close": 26.23432266, "volume": 845.0}, {"date": "2006-10-06", "close": 26.23432266, "volume": 4740.0}, {"date": "2006-10-09", "close": 26.159581, "volume": 4130.0}, {"date": "2006-10-10", "close": 26.159581, "volume": 6046.0}, {"date": "2006-10-11", "close": 26.01009768, "volume": 12291.0}, {"date": "2006-10-12", "close": 25.93535602, "volume": 12902.0}, {"date": "2006-10-13", "close": 26.23432266, "volume": 12278.0}, {"date": "2006-10-16", "close": 26.23432266, "volume": 5020.0}, {"date": "2006-10-17", "close": 26.159581, "volume": 1522.0}, {"date": "2006-10-18", "close": 26.30906432, "volume": 20946.0}, {"date": "2006-10-19", "close": 26.5332893, "volume": 15453.0}, {"date": "2006-10-20", "close": 26.75751428, "volume": 29884.0}, {"date": "2006-10-23", "close": 26.5332893, "volume": 29924.0}, {"date": "2006-10-24", "close": 26.9069976, "volume": 25137.0}, {"date": "2006-10-25", "close": 26.98173926, "volume": 13757.0}, {"date": "2006-10-26", "close": 27.6544142, "volume": 18280.0}, {"date": "2006-10-27", "close": 27.87863918, "volume": 11450.0}, {"date": "2006-10-30", "close": 27.95338084, "volume": 5149.0}, {"date": "2006-10-31", "close": 27.87863918, "volume": 8494.0}, {"date": "2006-11-01", "close": 27.95338084, "volume": 17473.0}, {"date": "2006-11-02", "close": 27.6544142, "volume": 3559.0}, {"date": "2006-11-03", "close": 27.95338084, "volume": 5718.0}, {"date": "2006-11-06", "close": 27.87863918, "volume": 8798.0}, {"date": "2006-11-07", "close": 27.72915586, "volume": 9606.0}, {"date": "2006-11-08", "close": 27.6544142, "volume": 38487.0}, {"date": "2006-11-09", "close": 27.72915586, "volume": 4632.0}, {"date": "2006-11-10", "close": 27.6544142, "volume": 8028.0}, {"date": "2006-11-13", "close": 28.4018308, "volume": 9701.0}, {"date": "2006-11-14", "close": 28.4018308, "volume": 11867.0}, {"date": "2006-11-15", "close": 29.1492474, "volume": 19929.0}, {"date": "2006-11-16", "close": 29.59769736, "volume": 20462.0}, {"date": "2006-11-17", "close": 29.82192234, "volume": 29570.0}, {"date": "2006-11-20", "close": 29.896664, "volume": 12175.0}, {"date": "2006-11-21", "close": 29.59769736, "volume": 11239.0}, {"date": "2006-11-22", "close": 29.82192234, "volume": 10460.0}, {"date": "2006-11-23", "close": 29.59769736, "volume": 3453.0}, {"date": "2006-11-24", "close": 29.82192234, "volume": 5151.0}, {"date": "2006-11-27", "close": 29.59769736, "volume": 18911.0}, {"date": "2006-11-28", "close": 29.896664, "volume": 1070.0}, {"date": "2006-11-29", "close": 29.896664, "volume": 6088.0}, {"date": "2006-11-30", "close": 30.2703723, "volume": 20693.0}, {"date": "2006-12-01", "close": 30.41985562, "volume": 2236.0}, {"date": "2006-12-04", "close": 30.2703723, "volume": 5424.0}, {"date": "2006-12-05", "close": 30.94304724, "volume": 5640.0}, {"date": "2006-12-06", "close": 31.0177889, "volume": 36067.0}, {"date": "2006-12-07", "close": 31.3914972, "volume": 4556.0}, {"date": "2006-12-08", "close": 31.7652055, "volume": 268.0}, {"date": "2006-12-11", "close": 32.28839712, "volume": 2225.0}, {"date": "2006-12-12", "close": 31.91468882, "volume": 1801.0}, {"date": "2006-12-13", "close": 31.54098052, "volume": 12233.0}, {"date": "2006-12-14", "close": 31.98943048, "volume": 9776.0}, {"date": "2006-12-18", "close": 31.46623886, "volume": 6690.0}, {"date": "2006-12-19", "close": 31.69046384, "volume": 17126.0}, {"date": "2006-12-21", "close": 31.83994716, "volume": 10451.0}, {"date": "2006-12-22", "close": 31.83994716, "volume": 80.0}, {"date": "2006-12-27", "close": 31.98943048, "volume": 1606.0}, {"date": "2006-12-28", "close": 31.98943048, "volume": 818.0}, {"date": "2006-12-29", "close": 31.83994716, "volume": 5438.0}, {"date": "2007-01-02", "close": 31.91468882, "volume": 34284.0}, {"date": "2007-01-03", "close": 32.1389138, "volume": 172.0}, {"date": "2007-01-04", "close": 32.1389138, "volume": 14717.0}, {"date": "2007-01-05", "close": 32.1389138, "volume": 1037.0}, {"date": "2007-01-08", "close": 31.98943048, "volume": 618.0}, {"date": "2007-01-09", "close": 32.5126221, "volume": 1090.0}, {"date": "2007-01-10", "close": 32.5126221, "volume": 1907.0}, {"date": "2007-01-11", "close": 32.43788044, "volume": 1739.0}, {"date": "2007-01-12", "close": 32.8863304, "volume": 18978.0}, {"date": "2007-01-15", "close": 33.48426368, "volume": 76168.0}, {"date": "2007-01-16", "close": 33.70848866, "volume": 10339.0}, {"date": "2007-01-17", "close": 33.633747, "volume": 10385.0}, {"date": "2007-01-18", "close": 33.633747, "volume": 15614.0}, {"date": "2007-01-19", "close": 33.633747, "volume": 102696.0}, {"date": "2007-01-22", "close": 33.85797198, "volume": 6691.0}, {"date": "2007-01-23", "close": 33.93271364, "volume": 4495.0}, {"date": "2007-01-24", "close": 33.93271364, "volume": 15810.0}, {"date": "2007-01-25", "close": 34.15693862, "volume": 6321.0}, {"date": "2007-01-29", "close": 34.60538858, "volume": 6469.0}, {"date": "2007-01-30", "close": 35.35280518, "volume": 5292.0}, {"date": "2007-01-31", "close": 35.27806352, "volume": 8695.0}, {"date": "2007-02-01", "close": 35.1285802, "volume": 1442.0}, {"date": "2007-02-02", "close": 35.27806352, "volume": 21432.0}, {"date": "2007-02-05", "close": 35.27806352, "volume": 5093.0}, {"date": "2007-02-06", "close": 35.42754684, "volume": 77123.0}, {"date": "2007-02-07", "close": 35.5022885, "volume": 4969.0}, {"date": "2007-02-08", "close": 35.57703016, "volume": 13746.0}, {"date": "2007-02-09", "close": 36.2497051, "volume": 2303.0}, {"date": "2007-02-12", "close": 35.8759968, "volume": 2139.0}, {"date": "2007-02-13", "close": 35.8759968, "volume": 1667.0}, {"date": "2007-02-14", "close": 35.8759968, "volume": 2131.0}, {"date": "2007-02-15", "close": 36.6234134, "volume": 2674.0}, {"date": "2007-02-16", "close": 37.37083, "volume": 23154.0}, {"date": "2007-02-19", "close": 37.37083, "volume": 20330.0}, {"date": "2007-02-20", "close": 38.04350494, "volume": 1849.0}, {"date": "2007-02-21", "close": 37.37083, "volume": 1531.0}, {"date": "2007-02-22", "close": 38.1182466, "volume": 3859.0}, {"date": "2007-02-23", "close": 38.56669656, "volume": 4000.0}, {"date": "2007-02-26", "close": 38.4919549, "volume": 75691.0}, {"date": "2007-02-27", "close": 37.37083, "volume": 8743.0}, {"date": "2007-02-28", "close": 35.5022885, "volume": 24379.0}, {"date": "2007-03-01", "close": 32.8863304, "volume": 23482.0}, {"date": "2007-03-02", "close": 32.73684708, "volume": 2584.0}, {"date": "2007-03-05", "close": 30.6440806, "volume": 14620.0}, {"date": "2007-03-06", "close": 31.69046384, "volume": 15541.0}, {"date": "2007-03-07", "close": 31.3914972, "volume": 7479.0}, {"date": "2007-03-08", "close": 31.3914972, "volume": 6842.0}, {"date": "2007-03-09", "close": 31.3914972, "volume": 5144.0}, {"date": "2007-03-12", "close": 31.46623886, "volume": 3559.0}, {"date": "2007-03-13", "close": 32.1389138, "volume": 1672.0}, {"date": "2007-03-14", "close": 31.3914972, "volume": 22377.0}, {"date": "2007-03-15", "close": 31.61572218, "volume": 3449.0}, {"date": "2007-03-16", "close": 31.7652055, "volume": 1003.0}, {"date": "2007-03-19", "close": 32.1389138, "volume": 4750.0}, {"date": "2007-03-20", "close": 32.5126221, "volume": 7117.0}, {"date": "2007-03-21", "close": 32.66210542, "volume": 5573.0}, {"date": "2007-03-22", "close": 32.66210542, "volume": 11801.0}, {"date": "2007-03-23", "close": 32.8863304, "volume": 36790.0}, {"date": "2007-03-26", "close": 33.48426368, "volume": 30653.0}, {"date": "2007-03-27", "close": 32.81158874, "volume": 35164.0}, {"date": "2007-03-28", "close": 32.5126221, "volume": 49350.0}, {"date": "2007-03-29", "close": 32.06417214, "volume": 194899.0}, {"date": "2007-03-30", "close": 31.69046384, "volume": 45446.0}, {"date": "2007-04-02", "close": 31.83994716, "volume": 147875.0}, {"date": "2007-04-03", "close": 31.83994716, "volume": 23695.0}, {"date": "2007-04-04", "close": 28.41804879, "volume": 84365.0}, {"date": "2007-04-05", "close": 28.12583235, "volume": 29745.0}, {"date": "2007-04-10", "close": 27.7605618, "volume": 37137.0}, {"date": "2007-04-11", "close": 27.7605618, "volume": 27931.0}, {"date": "2007-04-12", "close": 28.12583235, "volume": 32181.0}, {"date": "2007-04-13", "close": 27.7605618, "volume": 11524.0}, {"date": "2007-04-16", "close": 27.54139947, "volume": 15687.0}, {"date": "2007-04-17", "close": 27.46834536, "volume": 24548.0}, {"date": "2007-04-18", "close": 27.39529125, "volume": 37811.0}, {"date": "2007-04-19", "close": 27.0300207, "volume": 16157.0}, {"date": "2007-04-20", "close": 26.00726316, "volume": 22273.0}, {"date": "2007-04-23", "close": 26.59169604, "volume": 57969.0}, {"date": "2007-04-24", "close": 27.32223714, "volume": 46365.0}, {"date": "2007-04-26", "close": 26.66475015, "volume": 66710.0}, {"date": "2007-04-27", "close": 26.37253371, "volume": 107797.0}, {"date": "2007-04-30", "close": 26.37253371, "volume": 65683.0}, {"date": "2007-05-01", "close": 26.2994796, "volume": 46446.0}, {"date": "2007-05-02", "close": 26.66475015, "volume": 32976.0}, {"date": "2007-05-03", "close": 26.95696659, "volume": 24784.0}, {"date": "2007-05-04", "close": 27.0300207, "volume": 24600.0}, {"date": "2007-05-07", "close": 26.37253371, "volume": 8912.0}, {"date": "2007-05-08", "close": 26.08031727, "volume": 42522.0}, {"date": "2007-05-09", "close": 26.00726316, "volume": 66712.0}, {"date": "2007-05-10", "close": 26.37253371, "volume": 100086.0}, {"date": "2007-05-11", "close": 26.59169604, "volume": 112372.0}, {"date": "2007-05-14", "close": 26.44558782, "volume": 128351.0}, {"date": "2007-05-15", "close": 26.37253371, "volume": 67481.0}, {"date": "2007-05-16", "close": 26.37253371, "volume": 86945.0}, {"date": "2007-05-17", "close": 26.95696659, "volume": 67624.0}, {"date": "2007-05-18", "close": 27.0300207, "volume": 54703.0}, {"date": "2007-05-21", "close": 27.0300207, "volume": 31262.0}, {"date": "2007-05-22", "close": 26.88391248, "volume": 41092.0}, {"date": "2007-05-23", "close": 26.66475015, "volume": 51970.0}, {"date": "2007-05-24", "close": 26.2994796, "volume": 43207.0}, {"date": "2007-05-25", "close": 26.59169604, "volume": 42638.0}, {"date": "2007-05-28", "close": 26.2994796, "volume": 60846.0}, {"date": "2007-05-29", "close": 26.66475015, "volume": 57668.0}, {"date": "2007-05-30", "close": 26.08031727, "volume": 93520.0}, {"date": "2007-05-31", "close": 26.66475015, "volume": 216288.0}, {"date": "2007-06-01", "close": 26.66475015, "volume": 44866.0}, {"date": "2007-06-04", "close": 27.10307481, "volume": 80020.0}, {"date": "2007-06-05", "close": 26.88391248, "volume": 58250.0}, {"date": "2007-06-06", "close": 27.0300207, "volume": 66671.0}, {"date": "2007-06-07", "close": 27.10307481, "volume": 106533.0}, {"date": "2007-06-08", "close": 26.81085837, "volume": 129409.0}, {"date": "2007-06-12", "close": 27.0300207, "volume": 183310.0}, {"date": "2007-06-13", "close": 27.0300207, "volume": 86280.0}, {"date": "2007-06-14", "close": 27.0300207, "volume": 223108.0}, {"date": "2007-06-15", "close": 27.0300207, "volume": 43774.0}, {"date": "2007-06-18", "close": 27.10307481, "volume": 59873.0}, {"date": "2007-06-19", "close": 27.10307481, "volume": 83616.0}, {"date": "2007-06-20", "close": 27.17612892, "volume": 205531.0}, {"date": "2007-06-21", "close": 27.61445358, "volume": 49357.0}, {"date": "2007-06-22", "close": 27.7605618, "volume": 99870.0}, {"date": "2007-06-25", "close": 25.93420905, "volume": 40825.0}, {"date": "2007-06-26", "close": 25.93420905, "volume": 333998.0}, {"date": "2007-06-27", "close": 25.34977617, "volume": 67691.0}, {"date": "2007-06-28", "close": 25.05755973, "volume": 132539.0}, {"date": "2007-06-29", "close": 25.27672206, "volume": 165314.0}, {"date": "2007-07-02", "close": 25.5689385, "volume": 59912.0}, {"date": "2007-07-03", "close": 25.64199261, "volume": 216958.0}, {"date": "2007-07-04", "close": 25.78810083, "volume": 21290.0}, {"date": "2007-07-05", "close": 25.93420905, "volume": 17584.0}, {"date": "2007-07-06", "close": 25.93420905, "volume": 64295.0}, {"date": "2007-07-09", "close": 25.49588439, "volume": 161947.0}, {"date": "2007-07-10", "close": 25.34977617, "volume": 189959.0}, {"date": "2007-07-11", "close": 25.34977617, "volume": 40806.0}, {"date": "2007-07-12", "close": 26.00726316, "volume": 287257.0}, {"date": "2007-07-13", "close": 26.00726316, "volume": 250110.0}, {"date": "2007-07-16", "close": 25.93420905, "volume": 46879.0}, {"date": "2007-07-17", "close": 25.78810083, "volume": 53024.0}, {"date": "2007-07-18", "close": 25.64199261, "volume": 130822.0}, {"date": "2007-07-19", "close": 25.71504672, "volume": 61610.0}, {"date": "2007-07-20", "close": 25.86115494, "volume": 60245.0}, {"date": "2007-07-23", "close": 25.78810083, "volume": 37031.0}, {"date": "2007-07-24", "close": 25.49588439, "volume": 62873.0}, {"date": "2007-07-25", "close": 25.71504672, "volume": 30258.0}, {"date": "2007-07-26", "close": 25.86115494, "volume": 29238.0}, {"date": "2007-07-27", "close": 25.71504672, "volume": 78464.0}, {"date": "2007-07-30", "close": 25.49588439, "volume": 34141.0}, {"date": "2007-07-31", "close": 25.42283028, "volume": 27022.0}, {"date": "2007-08-01", "close": 23.3773152, "volume": 146159.0}, {"date": "2007-08-02", "close": 22.28150355, "volume": 125349.0}, {"date": "2007-08-03", "close": 21.69707067, "volume": 338856.0}, {"date": "2007-08-06", "close": 23.23120698, "volume": 522770.0}, {"date": "2007-08-07", "close": 24.25396452, "volume": 190457.0}, {"date": "2007-08-08", "close": 24.98450562, "volume": 65395.0}, {"date": "2007-08-09", "close": 24.91145151, "volume": 92871.0}, {"date": "2007-08-10", "close": 22.93899054, "volume": 222399.0}, {"date": "2007-08-13", "close": 22.86593643, "volume": 107207.0}, {"date": "2007-08-14", "close": 21.916233, "volume": 92976.0}, {"date": "2007-08-15", "close": 20.4551508, "volume": 217146.0}, {"date": "2007-08-16", "close": 20.67431313, "volume": 205346.0}, {"date": "2007-08-17", "close": 21.1856919, "volume": 61492.0}, {"date": "2007-08-20", "close": 21.1856919, "volume": 37464.0}, {"date": "2007-08-21", "close": 21.1856919, "volume": 26811.0}, {"date": "2007-08-22", "close": 21.77012478, "volume": 64742.0}, {"date": "2007-08-23", "close": 22.86593643, "volume": 72880.0}, {"date": "2007-08-24", "close": 22.93899054, "volume": 34918.0}, {"date": "2007-08-27", "close": 22.79288232, "volume": 39506.0}, {"date": "2007-08-28", "close": 22.50066588, "volume": 21057.0}, {"date": "2007-08-29", "close": 22.42761177, "volume": 41804.0}, {"date": "2007-08-30", "close": 22.79288232, "volume": 84945.0}, {"date": "2007-08-31", "close": 23.30426109, "volume": 82455.0}, {"date": "2007-09-03", "close": 23.66953164, "volume": 19686.0}, {"date": "2007-09-04", "close": 23.74258575, "volume": 29204.0}, {"date": "2007-09-05", "close": 23.96174808, "volume": 28266.0}, {"date": "2007-09-06", "close": 23.81563986, "volume": 31131.0}, {"date": "2007-09-07", "close": 23.74258575, "volume": 6162.0}, {"date": "2007-09-10", "close": 23.74258575, "volume": 21807.0}, {"date": "2007-09-11", "close": 23.59647753, "volume": 40527.0}, {"date": "2007-09-12", "close": 23.59647753, "volume": 53134.0}, {"date": "2007-09-13", "close": 23.66953164, "volume": 29382.0}, {"date": "2007-09-14", "close": 23.66953164, "volume": 10607.0}, {"date": "2007-09-17", "close": 23.59647753, "volume": 36243.0}, {"date": "2007-09-18", "close": 23.23120698, "volume": 72045.0}, {"date": "2007-09-19", "close": 23.59647753, "volume": 24468.0}, {"date": "2007-09-20", "close": 23.23120698, "volume": 10124.0}, {"date": "2007-09-21", "close": 22.93899054, "volume": 14675.0}, {"date": "2007-09-24", "close": 22.6467741, "volume": 15401.0}, {"date": "2007-09-25", "close": 22.6467741, "volume": 27560.0}, {"date": "2007-09-26", "close": 22.6467741, "volume": 17207.0}, {"date": "2007-09-27", "close": 22.71982821, "volume": 31309.0}, {"date": "2007-09-28", "close": 22.86593643, "volume": 35955.0}, {"date": "2007-10-01", "close": 22.86593643, "volume": 14910.0}, {"date": "2007-10-02", "close": 23.08509876, "volume": 11488.0}, {"date": "2007-10-03", "close": 23.08509876, "volume": 16773.0}, {"date": "2007-10-04", "close": 23.01204465, "volume": 12801.0}, {"date": "2007-10-05", "close": 23.08509876, "volume": 8509.0}, {"date": "2007-10-08", "close": 23.23120698, "volume": 29789.0}, {"date": "2007-10-09", "close": 23.08509876, "volume": 16697.0}, {"date": "2007-10-10", "close": 23.3773152, "volume": 9919.0}, {"date": "2007-10-11", "close": 23.3773152, "volume": 30924.0}, {"date": "2007-10-12", "close": 23.30426109, "volume": 63950.0}, {"date": "2007-10-15", "close": 23.45036931, "volume": 47196.0}, {"date": "2007-10-16", "close": 23.59647753, "volume": 32692.0}, {"date": "2007-10-17", "close": 23.66953164, "volume": 16594.0}, {"date": "2007-10-18", "close": 23.66953164, "volume": 37572.0}, {"date": "2007-10-19", "close": 24.1078563, "volume": 20131.0}, {"date": "2007-10-22", "close": 23.52342342, "volume": 40046.0}, {"date": "2007-10-23", "close": 23.59647753, "volume": 52161.0}, {"date": "2007-10-24", "close": 23.66953164, "volume": 27215.0}, {"date": "2007-10-25", "close": 23.74258575, "volume": 23236.0}, {"date": "2007-10-26", "close": 23.66953164, "volume": 139308.0}, {"date": "2007-10-29", "close": 23.81563986, "volume": 111027.0}, {"date": "2007-10-30", "close": 23.74258575, "volume": 100065.0}, {"date": "2007-10-31", "close": 23.88869397, "volume": 28592.0}, {"date": "2007-11-01", "close": 24.03480219, "volume": 71880.0}, {"date": "2007-11-02", "close": 23.81563986, "volume": 23098.0}, {"date": "2007-11-05", "close": 24.03480219, "volume": 52039.0}, {"date": "2007-11-06", "close": 24.03480219, "volume": 23117.0}, {"date": "2007-11-07", "close": 24.1078563, "volume": 21006.0}, {"date": "2007-11-08", "close": 23.88869397, "volume": 48073.0}, {"date": "2007-11-09", "close": 23.96174808, "volume": 29744.0}, {"date": "2007-11-12", "close": 23.74258575, "volume": 20895.0}, {"date": "2007-11-13", "close": 23.74258575, "volume": 59277.0}, {"date": "2007-11-14", "close": 23.88869397, "volume": 32133.0}, {"date": "2007-11-15", "close": 23.66953164, "volume": 50137.0}, {"date": "2007-11-16", "close": 23.74258575, "volume": 50104.0}, {"date": "2007-11-19", "close": 23.88869397, "volume": 159375.0}, {"date": "2007-11-20", "close": 23.66953164, "volume": 29364.0}, {"date": "2007-11-21", "close": 23.3773152, "volume": 15849.0}, {"date": "2007-11-22", "close": 23.3773152, "volume": 24042.0}, {"date": "2007-11-23", "close": 23.3773152, "volume": 19976.0}, {"date": "2007-11-26", "close": 23.45036931, "volume": 21436.0}, {"date": "2007-11-27", "close": 23.30426109, "volume": 38444.0}, {"date": "2007-11-28", "close": 23.59647753, "volume": 47915.0}, {"date": "2007-11-29", "close": 23.23120698, "volume": 50443.0}, {"date": "2007-11-30", "close": 23.74258575, "volume": 45878.0}, {"date": "2007-12-03", "close": 23.81563986, "volume": 60232.0}, {"date": "2007-12-04", "close": 23.96174808, "volume": 37444.0}, {"date": "2007-12-05", "close": 23.81563986, "volume": 51733.0}, {"date": "2007-12-06", "close": 23.3773152, "volume": 109946.0}, {"date": "2007-12-07", "close": 23.3773152, "volume": 73307.0}, {"date": "2007-12-10", "close": 23.52342342, "volume": 68310.0}, {"date": "2007-12-11", "close": 23.3773152, "volume": 44760.0}, {"date": "2007-12-12", "close": 23.3773152, "volume": 64479.0}, {"date": "2007-12-13", "close": 23.23120698, "volume": 61210.0}, {"date": "2007-12-14", "close": 23.15815287, "volume": 72223.0}, {"date": "2007-12-17", "close": 23.01204465, "volume": 56694.0}, {"date": "2007-12-18", "close": 21.916233, "volume": 46577.0}, {"date": "2007-12-19", "close": 22.6467741, "volume": 24925.0}, {"date": "2007-12-20", "close": 22.6467741, "volume": 68819.0}, {"date": "2007-12-21", "close": 22.71982821, "volume": 19034.0}, {"date": "2007-12-24", "close": 22.28150355, "volume": 1526.0}, {"date": "2007-12-27", "close": 22.71982821, "volume": 4667.0}, {"date": "2007-12-28", "close": 22.71982821, "volume": 1643.0}, {"date": "2007-12-31", "close": 23.01204465, "volume": 5286.0}, {"date": "2008-01-02", "close": 23.15815287, "volume": 3036.0}, {"date": "2008-01-03", "close": 22.86593643, "volume": 4571.0}, {"date": "2008-01-04", "close": 22.79288232, "volume": 7965.0}, {"date": "2008-01-07", "close": 22.86593643, "volume": 26161.0}, {"date": "2008-01-08", "close": 22.57371999, "volume": 41434.0}, {"date": "2008-01-09", "close": 22.71982821, "volume": 28493.0}, {"date": "2008-01-10", "close": 22.6467741, "volume": 201089.0}, {"date": "2008-01-11", "close": 22.50066588, "volume": 262624.0}, {"date": "2008-01-14", "close": 21.77012478, "volume": 114857.0}, {"date": "2008-01-15", "close": 21.55096245, "volume": 118987.0}, {"date": "2008-01-16", "close": 20.82042135, "volume": 75201.0}, {"date": "2008-01-17", "close": 21.11263779, "volume": 48500.0}, {"date": "2008-01-18", "close": 21.1856919, "volume": 477881.0}, {"date": "2008-01-21", "close": 20.82042135, "volume": 92212.0}, {"date": "2008-01-22", "close": 18.40963572, "volume": 137291.0}, {"date": "2008-01-23", "close": 18.2635275, "volume": 1779302.0}, {"date": "2008-01-24", "close": 18.11741928, "volume": 233232.0}, {"date": "2008-01-25", "close": 19.7246097, "volume": 94683.0}, {"date": "2008-01-29", "close": 20.4551508, "volume": 72218.0}, {"date": "2008-01-30", "close": 20.4551508, "volume": 146185.0}, {"date": "2008-01-31", "close": 20.30904258, "volume": 230117.0}, {"date": "2008-02-01", "close": 20.16293436, "volume": 28320.0}, {"date": "2008-02-04", "close": 20.01682614, "volume": 39985.0}, {"date": "2008-02-05", "close": 19.87071792, "volume": 357517.0}, {"date": "2008-02-06", "close": 19.50544737, "volume": 38605.0}, {"date": "2008-02-07", "close": 19.14017682, "volume": 180900.0}, {"date": "2008-02-08", "close": 19.21323093, "volume": 235386.0}, {"date": "2008-02-11", "close": 19.50544737, "volume": 119269.0}, {"date": "2008-02-12", "close": 19.50544737, "volume": 109484.0}, {"date": "2008-02-13", "close": 19.50544737, "volume": 125327.0}, {"date": "2008-02-14", "close": 19.65155559, "volume": 117267.0}, {"date": "2008-02-15", "close": 19.50544737, "volume": 49621.0}, {"date": "2008-02-18", "close": 19.43239326, "volume": 314385.0}, {"date": "2008-02-19", "close": 19.35933915, "volume": 19314.0}, {"date": "2008-02-20", "close": 19.7246097, "volume": 54669.0}, {"date": "2008-02-21", "close": 20.01682614, "volume": 161316.0}, {"date": "2008-02-22", "close": 19.94377203, "volume": 27280.0}, {"date": "2008-02-25", "close": 20.01682614, "volume": 45971.0}, {"date": "2008-02-26", "close": 20.01682614, "volume": 6518.0}, {"date": "2008-02-27", "close": 20.08988025, "volume": 25237.0}, {"date": "2008-02-28", "close": 20.23598847, "volume": 241823.0}, {"date": "2008-02-29", "close": 20.08988025, "volume": 7022.0}, {"date": "2008-03-03", "close": 19.57850148, "volume": 16137.0}, {"date": "2008-03-04", "close": 19.57850148, "volume": 288587.0}, {"date": "2008-03-05", "close": 19.35933915, "volume": 151230.0}, {"date": "2008-03-06", "close": 19.21323093, "volume": 170529.0}, {"date": "2008-03-07", "close": 18.48268983, "volume": 360855.0}, {"date": "2008-03-10", "close": 18.2635275, "volume": 128141.0}, {"date": "2008-03-11", "close": 17.89825695, "volume": 53638.0}, {"date": "2008-03-12", "close": 18.48268983, "volume": 114776.0}, {"date": "2008-03-13", "close": 18.2635275, "volume": 50521.0}, {"date": "2008-03-14", "close": 19.28628504, "volume": 30041.0}, {"date": "2008-03-17", "close": 18.62879805, "volume": 67515.0}, {"date": "2008-03-18", "close": 18.04436517, "volume": 33034.0}, {"date": "2008-03-19", "close": 18.55574394, "volume": 11640.0}, {"date": "2008-03-20", "close": 20.01682614, "volume": 35533.0}, {"date": "2008-03-25", "close": 18.9940686, "volume": 25873.0}, {"date": "2008-03-26", "close": 18.9940686, "volume": 20223.0}, {"date": "2008-03-27", "close": 18.9940686, "volume": 485605.0}, {"date": "2008-03-28", "close": 18.55574394, "volume": 503548.0}, {"date": "2008-03-31", "close": 18.2635275, "volume": 401816.0}, {"date": "2008-04-01", "close": 18.92101449, "volume": 116965.0}, {"date": "2008-04-02", "close": 19.50544737, "volume": 311826.0}, {"date": "2008-04-03", "close": 19.57850148, "volume": 190474.0}, {"date": "2008-04-04", "close": 20.08988025, "volume": 120761.0}, {"date": "2008-04-07", "close": 21.03958368, "volume": 5116.0}, {"date": "2008-04-08", "close": 20.30904258, "volume": 2827.0}, {"date": "2008-04-09", "close": 20.23598847, "volume": 11598.0}, {"date": "2008-04-10", "close": 19.43239326, "volume": 246884.0}, {"date": "2008-04-11", "close": 19.57850148, "volume": 231979.0}, {"date": "2008-04-14", "close": 19.50544737, "volume": 14003.0}, {"date": "2008-04-15", "close": 19.94377203, "volume": 13856.0}, {"date": "2008-04-16", "close": 19.79766381, "volume": 7578.0}, {"date": "2008-04-17", "close": 19.87071792, "volume": 10246.0}, {"date": "2008-04-18", "close": 20.08988025, "volume": 10943.0}, {"date": "2008-04-21", "close": 20.01682614, "volume": 7156.0}, {"date": "2008-04-22", "close": 20.30904258, "volume": 18537.0}, {"date": "2008-04-23", "close": 20.4551508, "volume": 11686.0}, {"date": "2008-04-24", "close": 20.08988025, "volume": 199037.0}, {"date": "2008-04-28", "close": 20.38209669, "volume": 4317.0}, {"date": "2008-04-29", "close": 20.23598847, "volume": 25748.0}, {"date": "2008-04-30", "close": 20.38209669, "volume": 512.0}, {"date": "2008-05-01", "close": 20.30904258, "volume": 1777103.0}, {"date": "2008-05-02", "close": 21.03958368, "volume": 18411.0}, {"date": "2008-05-05", "close": 21.25874601, "volume": 31075.0}, {"date": "2008-05-06", "close": 21.55096245, "volume": 32946.0}, {"date": "2008-05-07", "close": 22.06234122, "volume": 20130.0}, {"date": "2008-05-08", "close": 22.71982821, "volume": 13367.0}, {"date": "2008-05-09", "close": 23.23120698, "volume": 46970.0}, {"date": "2008-05-12", "close": 23.3773152, "volume": 389700.0}, {"date": "2008-05-13", "close": 23.45036931, "volume": 121408.0}, {"date": "2008-05-14", "close": 23.74258575, "volume": 81061.0}, {"date": "2008-05-15", "close": 23.74258575, "volume": 80490.0}, {"date": "2008-05-16", "close": 23.74258575, "volume": 482624.0}, {"date": "2008-05-19", "close": 23.59647753, "volume": 15117.0}, {"date": "2008-05-20", "close": 23.45036931, "volume": 36959.0}, {"date": "2008-05-21", "close": 23.3773152, "volume": 23986.0}, {"date": "2008-05-22", "close": 23.23120698, "volume": 90883.0}, {"date": "2008-05-23", "close": 23.15815287, "volume": 731039.0}, {"date": "2008-05-26", "close": 23.01204465, "volume": 454571.0}, {"date": "2008-05-27", "close": 23.3773152, "volume": 264074.0}, {"date": "2008-05-28", "close": 23.3773152, "volume": 63434.0}, {"date": "2008-05-29", "close": 23.81563986, "volume": 209896.0}, {"date": "2008-05-30", "close": 24.1078563, "volume": 34090.0}, {"date": "2008-06-02", "close": 24.25396452, "volume": 14365.0}, {"date": "2008-06-03", "close": 24.18091041, "volume": 124306.0}, {"date": "2008-06-04", "close": 24.25396452, "volume": 40717.0}, {"date": "2008-06-05", "close": 24.25396452, "volume": 39055.0}, {"date": "2008-06-06", "close": 24.25396452, "volume": 90879.0}, {"date": "2008-06-10", "close": 24.25396452, "volume": 337720.0}, {"date": "2008-06-11", "close": 23.96174808, "volume": 740436.0}, {"date": "2008-06-12", "close": 23.66953164, "volume": 85612.0}, {"date": "2008-06-13", "close": 23.74258575, "volume": 510790.0}, {"date": "2008-06-16", "close": 23.74258575, "volume": 235814.0}, {"date": "2008-06-17", "close": 23.74258575, "volume": 101445.0}, {"date": "2008-06-18", "close": 23.81563986, "volume": 66980.0}, {"date": "2008-06-19", "close": 23.88869397, "volume": 67546.0}, {"date": "2008-06-20", "close": 23.74258575, "volume": 107997.0}, {"date": "2008-06-23", "close": 23.81563986, "volume": 217955.0}, {"date": "2008-06-24", "close": 23.59647753, "volume": 51934.0}, {"date": "2008-06-25", "close": 23.59647753, "volume": 49215.0}, {"date": "2008-06-26", "close": 23.59647753, "volume": 13337.0}, {"date": "2008-06-27", "close": 23.52342342, "volume": 23590.0}, {"date": "2008-06-30", "close": 23.45036931, "volume": 17329.0}, {"date": "2008-07-01", "close": 23.45036931, "volume": 7613.0}, {"date": "2008-07-02", "close": 23.52342342, "volume": 10951.0}, {"date": "2008-07-03", "close": 23.52342342, "volume": 18098.0}, {"date": "2008-07-04", "close": 23.45036931, "volume": 15002.0}, {"date": "2008-07-07", "close": 23.15815287, "volume": 18153.0}, {"date": "2008-07-08", "close": 23.30426109, "volume": 22953.0}, {"date": "2008-07-09", "close": 23.23120698, "volume": 25364.0}, {"date": "2008-07-10", "close": 22.50066588, "volume": 8023.0}, {"date": "2008-07-11", "close": 22.28150355, "volume": 1764.0}, {"date": "2008-07-14", "close": 21.1856919, "volume": 13126.0}, {"date": "2008-07-15", "close": 21.916233, "volume": 15068.0}, {"date": "2008-07-16", "close": 22.13539533, "volume": 39968.0}, {"date": "2008-07-17", "close": 22.28150355, "volume": 19367.0}, {"date": "2008-07-18", "close": 22.13539533, "volume": 16893.0}, {"date": "2008-07-21", "close": 22.28150355, "volume": 5786.0}, {"date": "2008-07-22", "close": 22.42761177, "volume": 24550.0}, {"date": "2008-07-23", "close": 22.42761177, "volume": 20798.0}, {"date": "2008-07-24", "close": 22.35455766, "volume": 11032.0}, {"date": "2008-07-25", "close": 22.42761177, "volume": 2228.0}, {"date": "2008-07-28", "close": 22.50066588, "volume": 27876.0}, {"date": "2008-07-29", "close": 22.28150355, "volume": 9952.0}, {"date": "2008-07-30", "close": 22.28150355, "volume": 7310.0}, {"date": "2008-07-31", "close": 22.28150355, "volume": 5816.0}, {"date": "2008-08-01", "close": 21.98928711, "volume": 7824.0}, {"date": "2008-08-04", "close": 22.28150355, "volume": 7578.0}, {"date": "2008-08-05", "close": 21.40485423, "volume": 21493.0}, {"date": "2008-08-06", "close": 21.62401656, "volume": 7302.0}, {"date": "2008-08-07", "close": 21.77012478, "volume": 7743.0}, {"date": "2008-08-08", "close": 21.916233, "volume": 1357.0}, {"date": "2008-08-11", "close": 21.916233, "volume": 1577.0}, {"date": "2008-08-12", "close": 21.62401656, "volume": 3374.0}, {"date": "2008-08-13", "close": 21.55096245, "volume": 8718.0}, {"date": "2008-08-14", "close": 21.77012478, "volume": 3290.0}, {"date": "2008-08-15", "close": 21.03958368, "volume": 13644.0}, {"date": "2008-08-18", "close": 21.1856919, "volume": 33639.0}, {"date": "2008-08-19", "close": 21.03958368, "volume": 10176.0}, {"date": "2008-08-20", "close": 20.74736724, "volume": 23557.0}, {"date": "2008-08-21", "close": 20.4551508, "volume": 16335.0}, {"date": "2008-08-22", "close": 20.74736724, "volume": 41897.0}, {"date": "2008-08-25", "close": 19.7246097, "volume": 33589.0}, {"date": "2008-08-26", "close": 19.50544737, "volume": 11335.0}, {"date": "2008-08-27", "close": 20.23598847, "volume": 6792.0}, {"date": "2008-08-28", "close": 20.01682614, "volume": 4154.0}, {"date": "2008-08-29", "close": 20.74736724, "volume": 8947.0}, {"date": "2008-09-01", "close": 20.23598847, "volume": 5574.0}, {"date": "2008-09-02", "close": 20.30904258, "volume": 5716.0}, {"date": "2008-09-03", "close": 20.38209669, "volume": 5004.0}, {"date": "2008-09-04", "close": 20.38209669, "volume": 10758.0}, {"date": "2008-09-05", "close": 20.67431313, "volume": 11001.0}, {"date": "2008-09-08", "close": 20.16293436, "volume": 11051.0}, {"date": "2008-09-09", "close": 19.87071792, "volume": 20757.0}, {"date": "2008-09-10", "close": 19.87071792, "volume": 7947.0}, {"date": "2008-09-11", "close": 19.94377203, "volume": 17248.0}, {"date": "2008-09-12", "close": 19.7246097, "volume": 4126.0}, {"date": "2008-09-15", "close": 18.92101449, "volume": 12487.0}, {"date": "2008-09-16", "close": 17.89825695, "volume": 23576.0}, {"date": "2008-09-17", "close": 16.94855352, "volume": 2312.0}, {"date": "2008-09-18", "close": 14.75693022, "volume": 21432.0}, {"date": "2008-09-19", "close": 17.89825695, "volume": 40362.0}, {"date": "2008-09-22", "close": 18.55574394, "volume": 34885.0}, {"date": "2008-09-23", "close": 17.67909462, "volume": 26134.0}, {"date": "2008-09-24", "close": 18.2635275, "volume": 33817.0}, {"date": "2008-09-25", "close": 17.31382407, "volume": 9014.0}, {"date": "2008-09-26", "close": 16.43717475, "volume": 4874.0}, {"date": "2008-09-29", "close": 17.5329864, "volume": 21439.0}, {"date": "2008-09-30", "close": 16.8024453, "volume": 8719.0}, {"date": "2008-10-01", "close": 17.5329864, "volume": 31241.0}, {"date": "2008-10-02", "close": 17.5329864, "volume": 16543.0}, {"date": "2008-10-03", "close": 16.43717475, "volume": 14968.0}, {"date": "2008-10-06", "close": 16.36412064, "volume": 2992.0}, {"date": "2008-10-07", "close": 15.3413631, "volume": 59250.0}, {"date": "2008-10-08", "close": 14.68387611, "volume": 13568.0}, {"date": "2008-10-09", "close": 14.53776789, "volume": 8086.0}, {"date": "2008-10-10", "close": 13.8802809, "volume": 6584.0}, {"date": "2008-10-13", "close": 13.80722679, "volume": 6567.0}, {"date": "2008-10-14", "close": 13.73417268, "volume": 94814.0}, {"date": "2008-10-15", "close": 13.1497398, "volume": 13417.0}, {"date": "2008-10-16", "close": 12.49225281, "volume": 6380.0}, {"date": "2008-10-17", "close": 13.332375075, "volume": 23945.0}, {"date": "2008-10-20", "close": 13.332375075, "volume": 10522.0}, {"date": "2008-10-21", "close": 14.355132615, "volume": 12191.0}, {"date": "2008-10-22", "close": 14.610822, "volume": 10300.0}, {"date": "2008-10-23", "close": 14.24555145, "volume": 31330.0}, {"date": "2008-10-24", "close": 14.24555145, "volume": 99572.0}, {"date": "2008-10-27", "close": 12.309617535, "volume": 30010.0}, {"date": "2008-10-28", "close": 13.80722679, "volume": 13691.0}, {"date": "2008-10-29", "close": 13.66111857, "volume": 2501.0}, {"date": "2008-10-30", "close": 13.44195624, "volume": 652.0}, {"date": "2008-10-31", "close": 14.610822, "volume": 81201.0}, {"date": "2008-11-03", "close": 13.332375075, "volume": 198.0}, {"date": "2008-11-05", "close": 13.1497398, "volume": 11167.0}, {"date": "2008-11-06", "close": 12.4191987, "volume": 0.0}, {"date": "2008-11-07", "close": 11.90781993, "volume": 1074.0}, {"date": "2008-11-10", "close": 11.6886576, "volume": 175.0}, {"date": "2008-11-11", "close": 11.432968215, "volume": 626.0}, {"date": "2008-11-12", "close": 11.54254938, "volume": 3435.0}, {"date": "2008-11-13", "close": 11.359914105, "volume": 18993.0}, {"date": "2008-11-14", "close": 11.25033294, "volume": 3741.0}, {"date": "2008-11-17", "close": 11.76171171, "volume": 13514.0}, {"date": "2008-11-18", "close": 11.76171171, "volume": 40737.0}, {"date": "2008-11-19", "close": 11.76171171, "volume": 548.0}, {"date": "2008-11-20", "close": 10.994643555, "volume": 33819.0}, {"date": "2008-11-21", "close": 10.9581165, "volume": 2738.0}, {"date": "2008-11-24", "close": 10.08146718, "volume": 200.0}, {"date": "2008-11-25", "close": 9.93535896, "volume": 20162.0}, {"date": "2008-11-26", "close": 9.387453135, "volume": 14393.0}, {"date": "2008-11-27", "close": 9.4970343, "volume": 23794.0}, {"date": "2008-11-28", "close": 9.13176375, "volume": 10951.0}, {"date": "2008-12-01", "close": 10.9581165, "volume": 2221.0}, {"date": "2008-12-02", "close": 8.7664932, "volume": 54070.0}, {"date": "2008-12-03", "close": 8.7664932, "volume": 137925.0}, {"date": "2008-12-04", "close": 7.37846511, "volume": 60845.0}, {"date": "2008-12-05", "close": 7.305411, "volume": 890.0}, {"date": "2008-12-08", "close": 6.5748699, "volume": 102533.0}, {"date": "2008-12-09", "close": 6.5748699, "volume": 16709.0}, {"date": "2008-12-15", "close": 7.341938055, "volume": 43283.0}, {"date": "2008-12-16", "close": 7.74373566, "volume": 1836.0}, {"date": "2008-12-17", "close": 6.94014045, "volume": 4708.0}, {"date": "2008-12-18", "close": 6.28265346, "volume": 26510.0}, {"date": "2008-12-19", "close": 5.8443288, "volume": 24488.0}, {"date": "2008-12-22", "close": 6.13654524, "volume": 7110.0}, {"date": "2008-12-23", "close": 5.62516647, "volume": 600.0}, {"date": "2008-12-24", "close": 5.661693525, "volume": 1506.0}, {"date": "2008-12-29", "close": 5.62516647, "volume": 455.0}, {"date": "2008-12-30", "close": 6.100018185, "volume": 1054.0}, {"date": "2008-12-31", "close": 6.86708634, "volume": 12281.0}, {"date": "2009-01-02", "close": 6.94014045, "volume": 4130.0}, {"date": "2009-01-05", "close": 8.0359521, "volume": 38046.0}, {"date": "2009-01-06", "close": 8.7664932, "volume": 24827.0}, {"date": "2009-01-07", "close": 8.7664932, "volume": 31812.0}, {"date": "2009-01-08", "close": 8.7664932, "volume": 49443.0}, {"date": "2009-01-09", "close": 7.81678977, "volume": 1033.0}, {"date": "2009-01-12", "close": 7.74373566, "volume": 8829.0}, {"date": "2009-01-13", "close": 7.37846511, "volume": 11210.0}, {"date": "2009-01-14", "close": 7.488046275, "volume": 2803.0}, {"date": "2009-01-15", "close": 7.45151922, "volume": 17515.0}, {"date": "2009-01-16", "close": 7.341938055, "volume": 6865.0}, {"date": "2009-01-19", "close": 7.52457333, "volume": 6845.0}, {"date": "2009-01-20", "close": 7.305411, "volume": 34212.0}, {"date": "2009-01-21", "close": 7.305411, "volume": 4671.0}, {"date": "2009-01-22", "close": 7.01319456, "volume": 1473.0}, {"date": "2009-01-23", "close": 6.5748699, "volume": 8963.0}, {"date": "2009-01-27", "close": 5.99043702, "volume": 472.0}, {"date": "2009-01-28", "close": 7.01319456, "volume": 2759513.0}, {"date": "2009-01-29", "close": 7.488046275, "volume": 4758.0}, {"date": "2009-01-30", "close": 7.488046275, "volume": 3422.0}, {"date": "2009-02-02", "close": 7.488046275, "volume": 171438.0}, {"date": "2009-02-03", "close": 7.268883945, "volume": 860.0}, {"date": "2009-02-04", "close": 7.37846511, "volume": 5154.0}, {"date": "2009-02-05", "close": 7.268883945, "volume": 439143.0}, {"date": "2009-02-06", "close": 7.08624867, "volume": 2881.0}, {"date": "2009-02-09", "close": 7.049721615, "volume": 3057.0}, {"date": "2009-02-11", "close": 7.049721615, "volume": 133.0}, {"date": "2009-02-12", "close": 7.122775725, "volume": 1533.0}, {"date": "2009-02-13", "close": 7.08624867, "volume": 376.0}, {"date": "2009-02-16", "close": 7.08624867, "volume": 1451.0}, {"date": "2009-02-17", "close": 7.01319456, "volume": 3426.0}, {"date": "2009-02-18", "close": 6.903613395, "volume": 28025.0}, {"date": "2009-02-19", "close": 6.5748699, "volume": 3273.0}, {"date": "2009-02-23", "close": 6.5748699, "volume": 1307.0}, {"date": "2009-02-24", "close": 6.20959935, "volume": 3574.0}, {"date": "2009-02-25", "close": 5.8443288, "volume": 2178.0}, {"date": "2009-02-26", "close": 5.8443288, "volume": 1095.0}, {"date": "2009-02-27", "close": 5.55211236, "volume": 3966.0}, {"date": "2009-03-03", "close": 5.442531195, "volume": 5996.0}, {"date": "2009-03-04", "close": 5.369477085, "volume": 1417.0}, {"date": "2009-03-05", "close": 5.25989592, "volume": 9041.0}, {"date": "2009-03-06", "close": 4.89462537, "volume": 2964.0}, {"date": "2009-03-09", "close": 4.3832466, "volume": 4602.0}, {"date": "2009-03-10", "close": 4.74851715, "volume": 10704.0}, {"date": "2009-03-12", "close": 4.45630071, "volume": 548.0}, {"date": "2009-03-13", "close": 4.82157126, "volume": 3326.0}, {"date": "2009-03-16", "close": 4.60240893, "volume": 2984.0}, {"date": "2009-03-17", "close": 4.31019249, "volume": 20937.0}, {"date": "2009-03-18", "close": 4.82157126, "volume": 101.0}, {"date": "2009-03-19", "close": 5.40600414, "volume": 6243.0}, {"date": "2009-03-20", "close": 4.89462537, "volume": 1914.0}, {"date": "2009-03-23", "close": 4.89462537, "volume": 192.0}, {"date": "2009-03-24", "close": 5.515585305, "volume": 2052.0}, {"date": "2009-03-25", "close": 5.47905825, "volume": 732.0}, {"date": "2009-03-26", "close": 5.33295003, "volume": 287.0}, {"date": "2009-03-27", "close": 5.1137877, "volume": 508.0}, {"date": "2009-03-30", "close": 5.33295003, "volume": 667.0}, {"date": "2009-03-31", "close": 5.77127469, "volume": 12392.0}, {"date": "2009-04-01", "close": 6.5748699, "volume": 4928.0}, {"date": "2009-04-02", "close": 7.305411, "volume": 28293.0}, {"date": "2009-04-03", "close": 7.305411, "volume": 3230.0}, {"date": "2009-04-06", "close": 7.305411, "volume": 13240.0}, {"date": "2009-04-07", "close": 7.305411, "volume": 3159.0}, {"date": "2009-04-08", "close": 7.305411, "volume": 3710.0}, {"date": "2009-04-09", "close": 7.37846511, "volume": 2689.0}, {"date": "2009-04-14", "close": 7.45151922, "volume": 2149.0}, {"date": "2009-04-15", "close": 7.59762744, "volume": 7884.0}, {"date": "2009-04-16", "close": 7.488046275, "volume": 5962.0}, {"date": "2009-04-17", "close": 7.88984388, "volume": 4202.0}, {"date": "2009-04-21", "close": 7.414992165, "volume": 21812.0}, {"date": "2009-04-22", "close": 7.67068155, "volume": 3692.0}, {"date": "2009-04-23", "close": 7.67068155, "volume": 9396.0}, {"date": "2009-04-24", "close": 7.88984388, "volume": 1635.0}, {"date": "2009-04-27", "close": 7.52457333, "volume": 2053.0}, {"date": "2009-04-28", "close": 7.67068155, "volume": 1130.0}, {"date": "2009-04-29", "close": 7.67068155, "volume": 1164.0}, {"date": "2009-04-30", "close": 8.364695595, "volume": 15443.0}, {"date": "2009-05-01", "close": 8.0359521, "volume": 103.0}, {"date": "2009-05-04", "close": 8.7664932, "volume": 2081.0}, {"date": "2009-05-06", "close": 8.7664932, "volume": 411.0}, {"date": "2009-05-07", "close": 8.40122265, "volume": 6687.0}, {"date": "2009-05-08", "close": 9.13176375, "volume": 6632.0}, {"date": "2009-05-11", "close": 8.7664932, "volume": 1574.0}, {"date": "2009-05-12", "close": 8.40122265, "volume": 11857.0}, {"date": "2009-05-13", "close": 8.0359521, "volume": 9374.0}, {"date": "2009-05-14", "close": 7.88984388, "volume": 1971.0}, {"date": "2009-05-15", "close": 8.0359521, "volume": 85.0}, {"date": "2009-05-18", "close": 8.32816854, "volume": 2013.0}, {"date": "2009-05-19", "close": 8.25511443, "volume": 3077.0}, {"date": "2009-05-20", "close": 8.7664932, "volume": 4379.0}, {"date": "2009-05-21", "close": 8.40122265, "volume": 2428.0}, {"date": "2009-05-22", "close": 8.40122265, "volume": 1748.0}, {"date": "2009-05-25", "close": 8.40122265, "volume": 7219.0}, {"date": "2009-05-26", "close": 8.40122265, "volume": 494.0}, {"date": "2009-05-27", "close": 8.40122265, "volume": 3922.0}, {"date": "2009-05-28", "close": 8.62038498, "volume": 657.0}, {"date": "2009-05-29", "close": 8.47427676, "volume": 4775.0}, {"date": "2009-06-01", "close": 8.47427676, "volume": 4921.0}, {"date": "2009-06-02", "close": 7.74373566, "volume": 5047.0}, {"date": "2009-06-03", "close": 7.67068155, "volume": 178.0}, {"date": "2009-06-04", "close": 7.488046275, "volume": 2922.0}, {"date": "2009-06-09", "close": 7.67068155, "volume": 6810.0}, {"date": "2009-06-10", "close": 7.67068155, "volume": 2131.0}, {"date": "2009-06-11", "close": 7.67068155, "volume": 5667.0}, {"date": "2009-06-12", "close": 7.67068155, "volume": 13777.0}, {"date": "2009-06-15", "close": 7.67068155, "volume": 6857.0}, {"date": "2009-06-16", "close": 7.52457333, "volume": 7627.0}, {"date": "2009-06-17", "close": 7.67068155, "volume": 2301.0}, {"date": "2009-06-18", "close": 7.52457333, "volume": 963.0}, {"date": "2009-06-19", "close": 7.52457333, "volume": 1530.0}, {"date": "2009-06-22", "close": 7.67068155, "volume": 725.0}, {"date": "2009-06-23", "close": 7.561100385, "volume": 4806.0}, {"date": "2009-06-24", "close": 7.853316825, "volume": 1164.0}, {"date": "2009-06-25", "close": 7.67068155, "volume": 5568.0}, {"date": "2009-06-26", "close": 7.67068155, "volume": 4097.0}, {"date": "2009-06-29", "close": 7.67068155, "volume": 4139.0}, {"date": "2009-06-30", "close": 7.67068155, "volume": 4140.0}, {"date": "2009-07-01", "close": 7.59762744, "volume": 975.0}, {"date": "2009-07-03", "close": 7.67068155, "volume": 2434.0}, {"date": "2009-07-06", "close": 7.67068155, "volume": 1136.0}, {"date": "2009-07-07", "close": 7.561100385, "volume": 1323.0}, {"date": "2009-07-08", "close": 7.561100385, "volume": 3715.0}, {"date": "2009-07-09", "close": 7.561100385, "volume": 1322.0}, {"date": "2009-07-10", "close": 7.74373566, "volume": 5717.0}, {"date": "2009-07-13", "close": 7.67068155, "volume": 274.0}, {"date": "2009-07-14", "close": 7.67068155, "volume": 137.0}, {"date": "2009-07-15", "close": 7.81678977, "volume": 2064.0}, {"date": "2009-07-16", "close": 7.853316825, "volume": 614.0}, {"date": "2009-07-17", "close": 7.853316825, "volume": 246.0}, {"date": "2009-07-20", "close": 7.853316825, "volume": 1595.0}, {"date": "2009-07-21", "close": 7.81678977, "volume": 2601.0}, {"date": "2009-07-22", "close": 7.81678977, "volume": 485.0}, {"date": "2009-07-23", "close": 7.81678977, "volume": 1239.0}, {"date": "2009-07-24", "close": 7.88984388, "volume": 274.0}, {"date": "2009-07-27", "close": 7.81678977, "volume": 9457.0}, {"date": "2009-07-28", "close": 7.96289799, "volume": 2738.0}, {"date": "2009-07-29", "close": 7.81678977, "volume": 1202.0}, {"date": "2009-07-31", "close": 8.0359521, "volume": 103.0}, {"date": "2009-08-03", "close": 8.0359521, "volume": 281.0}, {"date": "2009-08-04", "close": 8.32816854, "volume": 4317.0}, {"date": "2009-08-05", "close": 10.117994235, "volume": 205686.0}, {"date": "2009-08-06", "close": 9.86230485, "volume": 7708.0}, {"date": "2009-08-07", "close": 10.410210675, "volume": 104179.0}, {"date": "2009-08-10", "close": 7.59762744, "volume": 7611.0}, {"date": "2009-08-11", "close": 7.488046275, "volume": 52430.0}, {"date": "2009-08-12", "close": 7.305411, "volume": 1313.0}, {"date": "2009-08-13", "close": 7.96289799, "volume": 51927.0}, {"date": "2009-08-14", "close": 8.7664932, "volume": 163208.0}, {"date": "2009-08-17", "close": 8.25511443, "volume": 2883.0}, {"date": "2009-08-18", "close": 7.634154495, "volume": 3491.0}, {"date": "2009-08-19", "close": 7.67068155, "volume": 3066.0}, {"date": "2009-08-20", "close": 7.67068155, "volume": 267.0}, {"date": "2009-08-21", "close": 7.74373566, "volume": 452.0}, {"date": "2009-08-26", "close": 7.67068155, "volume": 6151.0}, {"date": "2009-08-27", "close": 7.67068155, "volume": 335.0}, {"date": "2009-08-28", "close": 7.67068155, "volume": 548.0}, {"date": "2009-08-31", "close": 7.59762744, "volume": 946.0}, {"date": "2009-09-01", "close": 7.305411, "volume": 2601.0}, {"date": "2009-09-03", "close": 7.15930278, "volume": 1620.0}, {"date": "2009-09-07", "close": 7.15930278, "volume": 7156.0}, {"date": "2009-09-11", "close": 6.86708634, "volume": 3203.0}, {"date": "2009-09-14", "close": 6.86708634, "volume": 164.0}, {"date": "2009-09-15", "close": 6.903613395, "volume": 1874.0}, {"date": "2009-09-16", "close": 7.15930278, "volume": 684.0}, {"date": "2009-09-17", "close": 7.049721615, "volume": 4379.0}, {"date": "2009-09-18", "close": 6.757505175, "volume": 221.0}, {"date": "2009-09-21", "close": 6.684451065, "volume": 5277.0}, {"date": "2009-09-22", "close": 7.049721615, "volume": 2033.0}, {"date": "2009-09-24", "close": 7.01319456, "volume": 35.0}, {"date": "2009-09-25", "close": 7.341938055, "volume": 5859.0}, {"date": "2009-09-28", "close": 7.305411, "volume": 164.0}, {"date": "2009-09-29", "close": 7.52457333, "volume": 21438.0}, {"date": "2009-09-30", "close": 7.52457333, "volume": 146.0}, {"date": "2009-10-02", "close": 7.305411, "volume": 62967.0}, {"date": "2009-10-05", "close": 7.305411, "volume": 6447.0}, {"date": "2009-10-06", "close": 7.305411, "volume": 8966.0}, {"date": "2009-10-07", "close": 7.341938055, "volume": 2585.0}, {"date": "2009-10-08", "close": 7.305411, "volume": 3361.0}, {"date": "2009-10-12", "close": 7.305411, "volume": 1639.0}, {"date": "2009-10-13", "close": 7.341938055, "volume": 9957.0}, {"date": "2009-10-14", "close": 7.049721615, "volume": 96.0}, {"date": "2009-10-15", "close": 7.23235689, "volume": 376.0}, {"date": "2009-10-16", "close": 7.268883945, "volume": 192.0}, {"date": "2009-10-19", "close": 7.195829835, "volume": 65466.0}, {"date": "2009-10-20", "close": 7.195829835, "volume": 28508.0}, {"date": "2009-10-21", "close": 7.305411, "volume": 3663.0}, {"date": "2009-10-22", "close": 7.195829835, "volume": 781.0}, {"date": "2009-10-26", "close": 7.195829835, "volume": 472.0}, {"date": "2009-10-27", "close": 7.195829835, "volume": 439.0}, {"date": "2009-10-29", "close": 7.23235689, "volume": 536.0}, {"date": "2009-10-30", "close": 7.195829835, "volume": 3833.0}, {"date": "2009-11-02", "close": 7.341938055, "volume": 205.0}, {"date": "2009-11-03", "close": 7.37846511, "volume": 862.0}, {"date": "2009-11-04", "close": 7.37846511, "volume": 958.0}, {"date": "2009-11-05", "close": 7.45151922, "volume": 2818.0}, {"date": "2009-11-09", "close": 7.37846511, "volume": 85.0}, {"date": "2009-11-10", "close": 7.305411, "volume": 2023.0}, {"date": "2009-11-11", "close": 7.305411, "volume": 1224.0}, {"date": "2009-11-12", "close": 7.37846511, "volume": 1027.0}, {"date": "2009-11-13", "close": 7.37846511, "volume": 1957.0}, {"date": "2009-11-16", "close": 7.341938055, "volume": 1465.0}, {"date": "2009-11-17", "close": 7.67068155, "volume": 20797.0}, {"date": "2009-11-18", "close": 7.707208605, "volume": 8791.0}, {"date": "2009-11-19", "close": 7.707208605, "volume": 534.0}, {"date": "2009-11-20", "close": 7.67068155, "volume": 1417.0}, {"date": "2009-11-23", "close": 7.74373566, "volume": 535.0}, {"date": "2009-11-24", "close": 7.74373566, "volume": 1835.0}, {"date": "2009-11-25", "close": 7.81678977, "volume": 1122.0}, {"date": "2009-11-26", "close": 8.0359521, "volume": 2769.0}, {"date": "2009-11-30", "close": 7.81678977, "volume": 1544.0}, {"date": "2009-12-01", "close": 7.81678977, "volume": 1492.0}, {"date": "2009-12-02", "close": 7.81678977, "volume": 1385.0}, {"date": "2009-12-03", "close": 7.74373566, "volume": 1054.0}, {"date": "2009-12-04", "close": 7.74373566, "volume": 1314.0}, {"date": "2009-12-08", "close": 7.67068155, "volume": 780.0}, {"date": "2009-12-09", "close": 7.67068155, "volume": 3587.0}, {"date": "2009-12-10", "close": 7.45151922, "volume": 192.0}, {"date": "2009-12-11", "close": 7.59762744, "volume": 1848.0}, {"date": "2009-12-14", "close": 7.52457333, "volume": 742.0}, {"date": "2009-12-15", "close": 7.59762744, "volume": 808.0}, {"date": "2009-12-16", "close": 7.52457333, "volume": 438.0}, {"date": "2009-12-17", "close": 7.52457333, "volume": 5571.0}, {"date": "2009-12-18", "close": 7.45151922, "volume": 287.0}, {"date": "2009-12-22", "close": 7.37846511, "volume": 1889.0}, {"date": "2009-12-23", "close": 7.45151922, "volume": 12749.0}, {"date": "2009-12-24", "close": 7.67068155, "volume": 137.0}, {"date": "2009-12-29", "close": 7.52457333, "volume": 96.0}, {"date": "2009-12-30", "close": 7.52457333, "volume": 5361.0}, {"date": "2010-01-04", "close": 7.561100385, "volume": 9411.0}, {"date": "2010-01-05", "close": 7.59762744, "volume": 5830.0}, {"date": "2010-01-06", "close": 8.40122265, "volume": 5373.0}, {"date": "2010-01-11", "close": 7.74373566, "volume": 267.0}, {"date": "2010-01-12", "close": 7.67068155, "volume": 13483.0}, {"date": "2010-01-13", "close": 7.707208605, "volume": 12508.0}, {"date": "2010-01-14", "close": 7.67068155, "volume": 16977.0}, {"date": "2010-01-15", "close": 7.59762744, "volume": 1611.0}, {"date": "2010-01-18", "close": 7.67068155, "volume": 6121.0}, {"date": "2010-01-19", "close": 7.707208605, "volume": 21124.0}, {"date": "2010-01-20", "close": 7.707208605, "volume": 339.0}, {"date": "2010-01-21", "close": 7.780262715, "volume": 9856.0}, {"date": "2010-01-22", "close": 7.561100385, "volume": 6760.0}, {"date": "2010-01-28", "close": 7.52457333, "volume": 1369.0}, {"date": "2010-01-29", "close": 7.195829835, "volume": 113587.0}, {"date": "2010-02-01", "close": 7.37846511, "volume": 198.0}, {"date": "2010-02-02", "close": 7.488046275, "volume": 371.0}, {"date": "2010-02-03", "close": 7.561100385, "volume": 6475.0}, {"date": "2010-02-04", "close": 7.561100385, "volume": 103.0}, {"date": "2010-02-05", "close": 7.341938055, "volume": 12120.0}, {"date": "2010-02-08", "close": 7.45151922, "volume": 176.0}, {"date": "2010-02-09", "close": 7.45151922, "volume": 445.0}, {"date": "2010-02-10", "close": 7.45151922, "volume": 5267.0}, {"date": "2010-02-11", "close": 7.37846511, "volume": 3696.0}, {"date": "2010-02-12", "close": 7.634154495, "volume": 10061.0}, {"date": "2010-02-16", "close": 7.488046275, "volume": 1421.0}, {"date": "2010-02-17", "close": 7.52457333, "volume": 407272.0}, {"date": "2010-02-18", "close": 7.45151922, "volume": 8387.0}, {"date": "2010-02-19", "close": 7.45151922, "volume": 192.0}, {"date": "2010-02-22", "close": 7.45151922, "volume": 2444.0}, {"date": "2010-02-23", "close": 7.52457333, "volume": 675.0}, {"date": "2010-02-24", "close": 7.81678977, "volume": 335464.0}, {"date": "2010-02-25", "close": 7.52457333, "volume": 1591.0}, {"date": "2010-02-26", "close": 7.52457333, "volume": 137.0}, {"date": "2010-03-01", "close": 7.52457333, "volume": 1622.0}, {"date": "2010-03-02", "close": 7.52457333, "volume": 14503.0}, {"date": "2010-03-03", "close": 7.52457333, "volume": 133.0}, {"date": "2010-03-04", "close": 7.634154495, "volume": 141498.0}, {"date": "2010-03-05", "close": 7.634154495, "volume": 6836.0}, {"date": "2010-03-08", "close": 7.59762744, "volume": 14222.0}, {"date": "2010-03-09", "close": 7.59762744, "volume": 13874.0}, {"date": "2010-03-10", "close": 7.67068155, "volume": 47294.0}, {"date": "2010-03-11", "close": 7.634154495, "volume": 81144.0}, {"date": "2010-03-12", "close": 7.634154495, "volume": 4659.0}, {"date": "2010-03-15", "close": 7.634154495, "volume": 2738.0}, {"date": "2010-03-16", "close": 7.634154495, "volume": 8213.0}, {"date": "2010-03-17", "close": 7.67068155, "volume": 12670.0}, {"date": "2010-03-18", "close": 7.67068155, "volume": 9215.0}, {"date": "2010-03-19", "close": 7.74373566, "volume": 1419.0}, {"date": "2010-03-24", "close": 7.67068155, "volume": 548.0}, {"date": "2010-03-25", "close": 7.707208605, "volume": 3013.0}, {"date": "2010-03-26", "close": 7.74373566, "volume": 1232.0}, {"date": "2010-03-29", "close": 7.707208605, "volume": 1848.0}, {"date": "2010-03-30", "close": 7.707208605, "volume": 24932.0}, {"date": "2010-03-31", "close": 7.707208605, "volume": 5420.0}, {"date": "2010-04-01", "close": 7.707208605, "volume": 14339.0}, {"date": "2010-04-06", "close": 7.707208605, "volume": 1691.0}, {"date": "2010-04-07", "close": 7.74373566, "volume": 6562.0}, {"date": "2010-04-08", "close": 7.74373566, "volume": 28504.0}, {"date": "2010-04-09", "close": 7.81678977, "volume": 9666.0}, {"date": "2010-04-12", "close": 7.81678977, "volume": 2505.0}, {"date": "2010-04-13", "close": 7.81678977, "volume": 2680.0}, {"date": "2010-04-14", "close": 7.81678977, "volume": 4003.0}, {"date": "2010-04-15", "close": 8.0359521, "volume": 1793.0}, {"date": "2010-04-16", "close": 7.88984388, "volume": 14647.0}, {"date": "2010-04-19", "close": 7.88984388, "volume": 6947.0}, {"date": "2010-04-20", "close": 7.88984388, "volume": 1458.0}, {"date": "2010-04-21", "close": 7.81678977, "volume": 21232.0}, {"date": "2010-04-22", "close": 7.88984388, "volume": 3162.0}, {"date": "2010-04-23", "close": 7.88984388, "volume": 821.0}, {"date": "2010-04-28", "close": 7.88984388, "volume": 96.0}, {"date": "2010-04-29", "close": 7.88984388, "volume": 1986.0}, {"date": "2010-05-03", "close": 7.88984388, "volume": 325.0}, {"date": "2010-05-04", "close": 7.88984388, "volume": 1107.0}, {"date": "2010-05-05", "close": 7.67068155, "volume": 242406.0}, {"date": "2010-05-06", "close": 7.67068155, "volume": 789158.0}, {"date": "2010-05-07", "close": 7.305411, "volume": 1589.0}, {"date": "2010-05-10", "close": 7.341938055, "volume": 1481.0}, {"date": "2010-05-11", "close": 7.341938055, "volume": 3528.0}, {"date": "2010-05-12", "close": 7.37846511, "volume": 164.0}, {"date": "2010-05-14", "close": 7.59762744, "volume": 2143.0}, {"date": "2010-05-17", "close": 7.59762744, "volume": 1574.0}, {"date": "2010-05-18", "close": 7.59762744, "volume": 82.0}, {"date": "2010-05-19", "close": 7.59762744, "volume": 2655.0}, {"date": "2010-05-20", "close": 7.45151922, "volume": 4237.0}, {"date": "2010-05-21", "close": 7.414992165, "volume": 44083.0}, {"date": "2010-05-24", "close": 7.305411, "volume": 4677.0}, {"date": "2010-05-25", "close": 7.305411, "volume": 2044.0}, {"date": "2010-05-26", "close": 7.414992165, "volume": 1472.0}, {"date": "2010-05-28", "close": 7.45151922, "volume": 1277.0}, {"date": "2010-05-31", "close": 7.414992165, "volume": 1875.0}, {"date": "2010-06-01", "close": 7.37846511, "volume": 11917.0}, {"date": "2010-06-02", "close": 7.45151922, "volume": 879.0}, {"date": "2010-06-03", "close": 7.45151922, "volume": 553.0}, {"date": "2010-06-04", "close": 7.45151922, "volume": 6770.0}, {"date": "2010-06-07", "close": 7.45151922, "volume": 82.0}, {"date": "2010-06-08", "close": 7.45151922, "volume": 3470.0}, {"date": "2010-06-09", "close": 7.45151922, "volume": 82.0}, {"date": "2010-06-10", "close": 7.37846511, "volume": 137.0}, {"date": "2010-06-11", "close": 7.414992165, "volume": 924.0}, {"date": "2010-06-15", "close": 7.74373566, "volume": 14113.0}, {"date": "2010-06-16", "close": 7.74373566, "volume": 3819.0}, {"date": "2010-06-17", "close": 7.67068155, "volume": 2190.0}, {"date": "2010-06-18", "close": 7.488046275, "volume": 1778.0}, {"date": "2010-06-21", "close": 7.52457333, "volume": 7118.0}, {"date": "2010-06-22", "close": 7.52457333, "volume": 4107.0}, {"date": "2010-06-23", "close": 7.52457333, "volume": 5915.0}, {"date": "2010-06-24", "close": 7.52457333, "volume": 4980.0}, {"date": "2010-06-25", "close": 7.561100385, "volume": 6844.0}, {"date": "2010-06-28", "close": 7.561100385, "volume": 13127.0}, {"date": "2010-06-29", "close": 7.59762744, "volume": 5768.0}, {"date": "2010-06-30", "close": 7.634154495, "volume": 3662.0}, {"date": "2010-07-01", "close": 7.59762744, "volume": 958.0}, {"date": "2010-07-08", "close": 7.67068155, "volume": 732.0}, {"date": "2010-07-09", "close": 7.67068155, "volume": 992.0}, {"date": "2010-07-12", "close": 7.59762744, "volume": 178.0}, {"date": "2010-07-13", "close": 7.74373566, "volume": 6844.0}, {"date": "2010-07-15", "close": 7.67068155, "volume": 3586.0}, {"date": "2010-07-16", "close": 7.67068155, "volume": 643.0}, {"date": "2010-07-20", "close": 7.81678977, "volume": 9892.0}, {"date": "2010-07-21", "close": 7.67068155, "volume": 24098.0}, {"date": "2010-07-22", "close": 7.74373566, "volume": 233.0}, {"date": "2010-07-23", "close": 7.88984388, "volume": 2543.0}, {"date": "2010-07-26", "close": 7.96289799, "volume": 2912.0}, {"date": "2010-07-27", "close": 7.96289799, "volume": 3031.0}, {"date": "2010-07-29", "close": 7.853316825, "volume": 1538.0}, {"date": "2010-08-03", "close": 7.88984388, "volume": 4107.0}, {"date": "2010-08-05", "close": 7.88984388, "volume": 1472.0}, {"date": "2010-08-09", "close": 7.96289799, "volume": 1232.0}, {"date": "2010-08-10", "close": 7.926370935, "volume": 4462.0}, {"date": "2010-08-11", "close": 7.926370935, "volume": 926.0}, {"date": "2010-08-12", "close": 7.88984388, "volume": 1704.0}, {"date": "2010-08-13", "close": 7.88984388, "volume": 1300.0}, {"date": "2010-08-16", "close": 7.926370935, "volume": 643.0}, {"date": "2010-08-17", "close": 7.926370935, "volume": 866.0}, {"date": "2010-08-18", "close": 7.88984388, "volume": 3709.0}, {"date": "2010-08-19", "close": 7.88984388, "volume": 11845.0}, {"date": "2010-08-23", "close": 7.88984388, "volume": 6947.0}, {"date": "2010-08-26", "close": 7.96289799, "volume": 5530.0}, {"date": "2010-08-27", "close": 7.88984388, "volume": 82.0}, {"date": "2010-08-30", "close": 7.926370935, "volume": 712.0}, {"date": "2010-08-31", "close": 7.926370935, "volume": 4709.0}, {"date": "2010-09-01", "close": 7.999425045, "volume": 587.0}, {"date": "2010-09-02", "close": 8.0359521, "volume": 9884.0}, {"date": "2010-09-03", "close": 8.0359521, "volume": 23297.0}, {"date": "2010-09-06", "close": 8.145533265, "volume": 185.0}, {"date": "2010-09-07", "close": 8.0359521, "volume": 36651.0}, {"date": "2010-09-08", "close": 8.0359521, "volume": 2738.0}, {"date": "2010-09-09", "close": 8.0359521, "volume": 28886.0}, {"date": "2010-09-10", "close": 8.10900621, "volume": 1681.0}, {"date": "2010-09-13", "close": 8.10900621, "volume": 96.0}, {"date": "2010-09-14", "close": 8.0359521, "volume": 2434.0}, {"date": "2010-09-15", "close": 8.10900621, "volume": 2710.0}, {"date": "2010-09-16", "close": 8.10900621, "volume": 431.0}, {"date": "2010-09-17", "close": 8.072479155, "volume": 2053.0}, {"date": "2010-09-20", "close": 7.96289799, "volume": 14414.0}, {"date": "2010-09-21", "close": 7.926370935, "volume": 684.0}, {"date": "2010-09-23", "close": 7.96289799, "volume": 201.0}, {"date": "2010-09-24", "close": 7.88984388, "volume": 904.0}, {"date": "2010-09-27", "close": 7.88984388, "volume": 103.0}, {"date": "2010-09-28", "close": 7.926370935, "volume": 240.0}, {"date": "2010-09-29", "close": 8.0359521, "volume": 1916.0}, {"date": "2010-09-30", "close": 8.0359521, "volume": 1052.0}, {"date": "2010-10-05", "close": 7.88984388, "volume": 349.0}, {"date": "2010-10-06", "close": 7.88984388, "volume": 185.0}, {"date": "2010-10-07", "close": 7.88984388, "volume": 1451.0}, {"date": "2010-10-08", "close": 7.74373566, "volume": 5852.0}, {"date": "2010-10-11", "close": 7.74373566, "volume": 1602.0}, {"date": "2010-10-12", "close": 7.74373566, "volume": 5339.0}, {"date": "2010-10-14", "close": 7.67068155, "volume": 3693.0}, {"date": "2010-10-15", "close": 7.67068155, "volume": 96.0}, {"date": "2010-10-18", "close": 7.74373566, "volume": 3367.0}, {"date": "2010-10-19", "close": 7.67068155, "volume": 2738.0}, {"date": "2010-10-20", "close": 7.74373566, "volume": 1147.0}, {"date": "2010-10-21", "close": 7.74373566, "volume": 230383.0}, {"date": "2010-10-22", "close": 7.67068155, "volume": 2374.0}, {"date": "2010-10-25", "close": 7.67068155, "volume": 5613.0}, {"date": "2010-10-26", "close": 7.81678977, "volume": 10813.0}, {"date": "2010-10-27", "close": 7.707208605, "volume": 3175.0}, {"date": "2010-10-28", "close": 7.74373566, "volume": 2868.0}, {"date": "2010-10-29", "close": 7.707208605, "volume": 1020.0}, {"date": "2010-11-01", "close": 7.707208605, "volume": 5475.0}, {"date": "2010-11-02", "close": 7.707208605, "volume": 3239.0}, {"date": "2010-11-03", "close": 7.707208605, "volume": 1783.0}, {"date": "2010-11-04", "close": 7.707208605, "volume": 3771.0}, {"date": "2010-11-05", "close": 7.707208605, "volume": 1994.0}, {"date": "2010-11-09", "close": 7.67068155, "volume": 4034.0}, {"date": "2010-11-10", "close": 7.67068155, "volume": 465.0}, {"date": "2010-11-11", "close": 7.67068155, "volume": 1259.0}, {"date": "2010-11-16", "close": 7.74373566, "volume": 1411.0}, {"date": "2010-11-17", "close": 7.74373566, "volume": 1164.0}, {"date": "2010-11-18", "close": 7.74373566, "volume": 15899.0}, {"date": "2010-11-19", "close": 7.67068155, "volume": 6139.0}, {"date": "2010-11-22", "close": 7.74373566, "volume": 308.0}, {"date": "2010-11-23", "close": 7.74373566, "volume": 194.0}, {"date": "2010-11-24", "close": 7.67068155, "volume": 137.0}, {"date": "2010-11-25", "close": 7.74373566, "volume": 7447.0}, {"date": "2010-11-26", "close": 7.707208605, "volume": 1369.0}, {"date": "2010-11-29", "close": 7.707208605, "volume": 5475.0}, {"date": "2010-11-30", "close": 7.88984388, "volume": 376.0}, {"date": "2010-12-01", "close": 7.88984388, "volume": 6947.0}, {"date": "2010-12-02", "close": 7.81678977, "volume": 2605.0}, {"date": "2010-12-03", "close": 7.81678977, "volume": 11063.0}, {"date": "2010-12-06", "close": 7.67068155, "volume": 5604.0}, {"date": "2010-12-07", "close": 7.67068155, "volume": 4416.0}, {"date": "2010-12-08", "close": 7.67068155, "volume": 103.0}, {"date": "2010-12-09", "close": 7.67068155, "volume": 7980.0}, {"date": "2010-12-10", "close": 7.81678977, "volume": 1711.0}, {"date": "2010-12-13", "close": 7.81678977, "volume": 11622.0}, {"date": "2010-12-15", "close": 7.74373566, "volume": 2319.0}, {"date": "2010-12-16", "close": 7.67068155, "volume": 1595.0}, {"date": "2010-12-17", "close": 7.81678977, "volume": 4501.0}, {"date": "2010-12-20", "close": 7.74373566, "volume": 192.0}, {"date": "2010-12-21", "close": 7.780262715, "volume": 12778.0}, {"date": "2010-12-22", "close": 7.853316825, "volume": 103.0}, {"date": "2010-12-23", "close": 7.853316825, "volume": 438.0}, {"date": "2010-12-29", "close": 7.853316825, "volume": 4243.0}, {"date": "2010-12-30", "close": 7.853316825, "volume": 260.0}, {"date": "2010-12-31", "close": 7.853316825, "volume": 1369.0}, {"date": "2011-01-04", "close": 7.853316825, "volume": 96.0}, {"date": "2011-01-05", "close": 7.853316825, "volume": 1259.0}, {"date": "2011-01-06", "close": 7.853316825, "volume": 2907.0}, {"date": "2011-01-07", "close": 7.853316825, "volume": 123.0}, {"date": "2011-01-10", "close": 7.81678977, "volume": 4873.0}, {"date": "2011-01-11", "close": 8.0359521, "volume": 8380.0}, {"date": "2011-01-13", "close": 8.0359521, "volume": 3014.0}, {"date": "2011-01-14", "close": 8.0359521, "volume": 178.0}, {"date": "2011-01-17", "close": 8.0359521, "volume": 556.0}, {"date": "2011-01-18", "close": 8.0359521, "volume": 6030.0}, {"date": "2011-01-19", "close": 8.0359521, "volume": 3847.0}, {"date": "2011-01-20", "close": 8.0359521, "volume": 3367.0}, {"date": "2011-01-21", "close": 8.0359521, "volume": 1506.0}, {"date": "2011-01-24", "close": 8.0359521, "volume": 1150.0}, {"date": "2011-01-27", "close": 8.0359521, "volume": 2875.0}, {"date": "2011-01-28", "close": 8.0359521, "volume": 1677.0}, {"date": "2011-01-31", "close": 8.0359521, "volume": 10938.0}, {"date": "2011-02-01", "close": 8.40122265, "volume": 4316.0}, {"date": "2011-02-02", "close": 8.218587375, "volume": 6053.0}, {"date": "2011-02-03", "close": 7.96289799, "volume": 5454.0}, {"date": "2011-02-04", "close": 8.32816854, "volume": 11873.0}, {"date": "2011-02-07", "close": 5.661693525, "volume": 9876.0}, {"date": "2011-02-08", "close": 5.69822058, "volume": 4072.0}, {"date": "2011-02-09", "close": 5.47905825, "volume": 18044.0}, {"date": "2011-02-11", "close": 5.55211236, "volume": 972.0}, {"date": "2011-02-14", "close": 5.55211236, "volume": 2738.0}, {"date": "2011-02-15", "close": 5.55211236, "volume": 1232.0}, {"date": "2011-02-16", "close": 5.55211236, "volume": 4107.0}, {"date": "2011-02-17", "close": 5.55211236, "volume": 1538.0}, {"date": "2011-02-18", "close": 5.661693525, "volume": 10499.0}, {"date": "2011-02-21", "close": 5.661693525, "volume": 2602.0}, {"date": "2011-02-22", "close": 5.661693525, "volume": 410.0}, {"date": "2011-02-23", "close": 5.515585305, "volume": 3381.0}, {"date": "2011-02-24", "close": 5.588639415, "volume": 10532.0}, {"date": "2011-02-25", "close": 5.47905825, "volume": 4833.0}, {"date": "2011-02-28", "close": 5.515585305, "volume": 1847.0}, {"date": "2011-03-01", "close": 5.588639415, "volume": 9308.0}, {"date": "2011-03-03", "close": 5.588639415, "volume": 7392.0}, {"date": "2011-03-04", "close": 5.62516647, "volume": 144.0}, {"date": "2011-03-07", "close": 5.588639415, "volume": 4564.0}, {"date": "2011-03-08", "close": 5.588639415, "volume": 39.0}, {"date": "2011-03-09", "close": 5.62516647, "volume": 4081.0}, {"date": "2011-03-10", "close": 5.588639415, "volume": 13791.0}, {"date": "2011-03-14", "close": 5.588639415, "volume": 6844.0}, {"date": "2011-03-15", "close": 5.25989592, "volume": 1882.0}, {"date": "2011-03-16", "close": 5.33295003, "volume": 21997.0}, {"date": "2011-03-17", "close": 5.25989592, "volume": 1177.0}, {"date": "2011-03-18", "close": 5.40600414, "volume": 6543.0}, {"date": "2011-03-21", "close": 5.40600414, "volume": 500.0}, {"date": "2011-03-22", "close": 5.40600414, "volume": 411.0}, {"date": "2011-03-23", "close": 5.40600414, "volume": 2977.0}, {"date": "2011-03-24", "close": 5.442531195, "volume": 2612.0}, {"date": "2011-03-25", "close": 5.40600414, "volume": 821.0}, {"date": "2011-03-28", "close": 5.40600414, "volume": 7258.0}, {"date": "2011-03-29", "close": 5.40600414, "volume": 11959.0}, {"date": "2011-03-30", "close": 5.40600414, "volume": 2787.0}, {"date": "2011-03-31", "close": 5.40600414, "volume": 510.0}, {"date": "2011-04-01", "close": 5.40600414, "volume": 7496.0}, {"date": "2011-04-04", "close": 5.40600414, "volume": 3477.0}, {"date": "2011-04-05", "close": 5.442531195, "volume": 2594.0}, {"date": "2011-04-06", "close": 5.442531195, "volume": 3935.0}, {"date": "2011-04-07", "close": 5.442531195, "volume": 1752.0}, {"date": "2011-04-08", "close": 5.442531195, "volume": 724.0}, {"date": "2011-04-11", "close": 5.442531195, "volume": 1164.0}, {"date": "2011-04-12", "close": 5.442531195, "volume": 2053.0}, {"date": "2011-04-13", "close": 5.442531195, "volume": 2703.0}, {"date": "2011-04-14", "close": 5.442531195, "volume": 96.0}, {"date": "2011-04-15", "close": 5.442531195, "volume": 274.0}, {"date": "2011-04-18", "close": 5.40600414, "volume": 3944.0}, {"date": "2011-04-19", "close": 5.442531195, "volume": 445.0}, {"date": "2011-04-20", "close": 5.40600414, "volume": 917.0}, {"date": "2011-04-21", "close": 5.40600414, "volume": 308.0}, {"date": "2011-04-27", "close": 5.1137877, "volume": 924.0}, {"date": "2011-04-28", "close": 5.18684181, "volume": 705.0}, {"date": "2011-04-29", "close": 5.18684181, "volume": 6947.0}, {"date": "2011-05-02", "close": 5.25989592, "volume": 21070.0}, {"date": "2011-05-03", "close": 5.25989592, "volume": 311.0}, {"date": "2011-05-04", "close": 5.18684181, "volume": 3054.0}, {"date": "2011-05-05", "close": 5.25989592, "volume": 5154.0}, {"date": "2011-05-06", "close": 5.25989592, "volume": 2396.0}, {"date": "2011-05-09", "close": 5.40600414, "volume": 3575.0}, {"date": "2011-05-10", "close": 5.33295003, "volume": 5421.0}, {"date": "2011-05-11", "close": 5.40600414, "volume": 6748.0}, {"date": "2011-05-12", "close": 5.40600414, "volume": 1608.0}, {"date": "2011-05-13", "close": 5.442531195, "volume": 6831.0}, {"date": "2011-05-16", "close": 5.442531195, "volume": 1143.0}, {"date": "2011-05-17", "close": 5.47905825, "volume": 1652.0}, {"date": "2011-05-18", "close": 5.515585305, "volume": 2454.0}, {"date": "2011-05-19", "close": 5.47905825, "volume": 5823.0}, {"date": "2011-05-20", "close": 5.47905825, "volume": 1074.0}, {"date": "2011-05-23", "close": 5.47905825, "volume": 274.0}, {"date": "2011-05-24", "close": 5.47905825, "volume": 5475.0}, {"date": "2011-05-26", "close": 5.55211236, "volume": 9240.0}, {"date": "2011-05-27", "close": 5.588639415, "volume": 5781.0}, {"date": "2011-05-30", "close": 5.588639415, "volume": 1081.0}, {"date": "2011-05-31", "close": 5.55211236, "volume": 1841.0}, {"date": "2011-06-01", "close": 5.588639415, "volume": 3991.0}, {"date": "2011-06-02", "close": 5.588639415, "volume": 1848.0}, {"date": "2011-06-03", "close": 5.55211236, "volume": 68.0}, {"date": "2011-06-06", "close": 5.55211236, "volume": 2033.0}, {"date": "2011-06-07", "close": 5.55211236, "volume": 25808.0}, {"date": "2011-06-08", "close": 5.47905825, "volume": 349.0}, {"date": "2011-06-10", "close": 5.47905825, "volume": 838.0}, {"date": "2011-06-14", "close": 5.47905825, "volume": 6981.0}, {"date": "2011-06-15", "close": 5.47905825, "volume": 892.0}, {"date": "2011-06-16", "close": 5.47905825, "volume": 137.0}, {"date": "2011-06-17", "close": 5.47905825, "volume": 1783.0}, {"date": "2011-06-20", "close": 5.47905825, "volume": 4654.0}, {"date": "2011-06-21", "close": 5.33295003, "volume": 3123.0}, {"date": "2011-06-22", "close": 5.33295003, "volume": 4257.0}, {"date": "2011-06-23", "close": 5.33295003, "volume": 1621.0}, {"date": "2011-06-27", "close": 5.33295003, "volume": 3664.0}, {"date": "2011-06-28", "close": 5.33295003, "volume": 2905.0}, {"date": "2011-06-29", "close": 5.33295003, "volume": 657.0}, {"date": "2011-06-30", "close": 5.1137877, "volume": 47115.0}, {"date": "2011-07-06", "close": 5.150314755, "volume": 192.0}, {"date": "2011-07-07", "close": 5.1137877, "volume": 3048.0}, {"date": "2011-07-08", "close": 5.1137877, "volume": 274.0}, {"date": "2011-07-11", "close": 5.1137877, "volume": 1681.0}, {"date": "2011-07-15", "close": 5.18684181, "volume": 274.0}, {"date": "2011-07-19", "close": 5.25989592, "volume": 1095.0}, {"date": "2011-07-20", "close": 5.33295003, "volume": 1191.0}, {"date": "2011-07-21", "close": 5.47905825, "volume": 42202.0}, {"date": "2011-07-26", "close": 5.18684181, "volume": 876.0}, {"date": "2011-07-27", "close": 5.25989592, "volume": 546.0}, {"date": "2011-07-28", "close": 5.18684181, "volume": 103.0}, {"date": "2011-07-29", "close": 5.18684181, "volume": 96.0}, {"date": "2011-08-01", "close": 5.18684181, "volume": 1232.0}, {"date": "2011-08-02", "close": 5.18684181, "volume": 643.0}, {"date": "2011-08-03", "close": 5.18684181, "volume": 3148.0}, {"date": "2011-08-04", "close": 5.18684181, "volume": 274.0}, {"date": "2011-08-05", "close": 5.1137877, "volume": 17821.0}, {"date": "2011-08-08", "close": 5.077260645, "volume": 37862.0}, {"date": "2011-08-09", "close": 5.04073359, "volume": 47799.0}, {"date": "2011-08-10", "close": 5.04073359, "volume": 274.0}, {"date": "2011-08-12", "close": 4.89462537, "volume": 205.0}, {"date": "2011-08-18", "close": 4.89462537, "volume": 205.0}, {"date": "2011-08-19", "close": 4.74851715, "volume": 4134.0}, {"date": "2011-08-22", "close": 4.74851715, "volume": 821.0}, {"date": "2011-08-23", "close": 4.82157126, "volume": 767.0}, {"date": "2011-08-25", "close": 4.82157126, "volume": 4380.0}, {"date": "2011-08-29", "close": 4.89462537, "volume": 82.0}, {"date": "2011-08-31", "close": 4.89462537, "volume": 1025.0}, {"date": "2011-09-02", "close": 4.858098315, "volume": 1656.0}, {"date": "2011-09-07", "close": 4.785044205, "volume": 137.0}, {"date": "2011-09-12", "close": 4.785044205, "volume": 684.0}, {"date": "2011-09-13", "close": 4.74851715, "volume": 686.0}, {"date": "2011-09-15", "close": 4.96767948, "volume": 684.0}, {"date": "2011-09-16", "close": 5.04073359, "volume": 15550.0}, {"date": "2011-09-20", "close": 5.18684181, "volume": 3559.0}, {"date": "2011-09-21", "close": 5.04073359, "volume": 638.0}, {"date": "2011-09-22", "close": 5.04073359, "volume": 4107.0}, {"date": "2011-09-23", "close": 5.04073359, "volume": 5244.0}, {"date": "2011-09-26", "close": 5.04073359, "volume": 82.0}, {"date": "2011-09-27", "close": 5.18684181, "volume": 4107.0}, {"date": "2011-09-28", "close": 5.18684181, "volume": 7625.0}, {"date": "2011-09-29", "close": 5.18684181, "volume": 16426.0}, {"date": "2011-09-30", "close": 5.04073359, "volume": 52016.0}, {"date": "2011-10-03", "close": 5.04073359, "volume": 82.0}, {"date": "2011-10-04", "close": 5.18684181, "volume": 40954.0}, {"date": "2011-10-05", "close": 5.1137877, "volume": 10409.0}, {"date": "2011-10-06", "close": 5.18684181, "volume": 4204.0}, {"date": "2011-10-10", "close": 4.01797605, "volume": 2738.0}, {"date": "2011-10-11", "close": 4.01797605, "volume": 684.0}, {"date": "2011-10-12", "close": 4.01797605, "volume": 308.0}, {"date": "2011-10-14", "close": 4.200611325, "volume": 3422.0}, {"date": "2011-10-18", "close": 4.09103016, "volume": 159.0}, {"date": "2011-10-19", "close": 4.127557215, "volume": 2840.0}, {"date": "2011-10-21", "close": 4.01797605, "volume": 3518.0}, {"date": "2011-10-24", "close": 4.127557215, "volume": 2053.0}, {"date": "2011-10-25", "close": 4.31019249, "volume": 6023.0}, {"date": "2011-10-27", "close": 4.23713838, "volume": 411.0}, {"date": "2011-10-28", "close": 4.23713838, "volume": 10756.0}, {"date": "2011-10-31", "close": 4.16408427, "volume": 219.0}, {"date": "2011-11-03", "close": 4.16408427, "volume": 301.0}, {"date": "2011-11-04", "close": 4.16408427, "volume": 2315.0}, {"date": "2011-11-07", "close": 4.16408427, "volume": 274.0}, {"date": "2011-11-08", "close": 4.16408427, "volume": 1588.0}, {"date": "2011-11-09", "close": 4.16408427, "volume": 1335.0}, {"date": "2011-11-11", "close": 4.16408427, "volume": 587.0}, {"date": "2011-11-14", "close": 4.23713838, "volume": 8593.0}, {"date": "2011-11-15", "close": 4.23713838, "volume": 2327.0}, {"date": "2011-11-22", "close": 4.23713838, "volume": 630.0}, {"date": "2011-11-23", "close": 4.23713838, "volume": 93.0}, {"date": "2011-11-24", "close": 4.23713838, "volume": 548.0}, {"date": "2011-11-29", "close": 4.23713838, "volume": 597.0}, {"date": "2011-12-05", "close": 4.23713838, "volume": 103.0}, {"date": "2011-12-06", "close": 4.23713838, "volume": 890.0}, {"date": "2011-12-09", "close": 4.23713838, "volume": 643.0}, {"date": "2011-12-13", "close": 4.31019249, "volume": 30705.0}, {"date": "2011-12-14", "close": 4.31019249, "volume": 20533.0}, {"date": "2011-12-15", "close": 4.3832466, "volume": 10746.0}, {"date": "2011-12-19", "close": 4.3832466, "volume": 548.0}, {"date": "2011-12-20", "close": 4.3832466, "volume": 767.0}, {"date": "2011-12-22", "close": 4.74851715, "volume": 28150.0}, {"date": "2011-12-28", "close": 4.74851715, "volume": 17795.0}, {"date": "2011-12-29", "close": 4.67546304, "volume": 9917.0}, {"date": "2011-12-30", "close": 4.638935985, "volume": 5475.0}, {"date": "2012-01-03", "close": 4.711990095, "volume": 61461.0}, {"date": "2012-01-04", "close": 4.60240893, "volume": 15098.0}, {"date": "2012-01-05", "close": 3.57965139, "volume": 180968.0}, {"date": "2012-01-06", "close": 3.543124335, "volume": 140991.0}, {"date": "2012-01-09", "close": 3.6527055, "volume": 34229.0}, {"date": "2012-01-10", "close": 3.6527055, "volume": 245.0}, {"date": "2012-01-11", "close": 3.6527055, "volume": 70496.0}, {"date": "2012-01-12", "close": 3.616178445, "volume": 1164.0}, {"date": "2012-01-16", "close": 3.6527055, "volume": 133600.0}, {"date": "2012-01-17", "close": 3.6527055, "volume": 10472.0}, {"date": "2012-01-19", "close": 3.616178445, "volume": 129259.0}, {"date": "2012-01-20", "close": 3.6527055, "volume": 6297.0}, {"date": "2012-01-24", "close": 3.6527055, "volume": 136200.0}, {"date": "2012-01-25", "close": 3.6527055, "volume": 136337.0}, {"date": "2012-01-30", "close": 3.616178445, "volume": 3901.0}, {"date": "2012-01-31", "close": 3.616178445, "volume": 185673.0}, {"date": "2012-02-01", "close": 3.57965139, "volume": 8658.0}, {"date": "2012-02-02", "close": 3.616178445, "volume": 96.0}, {"date": "2012-02-03", "close": 3.6527055, "volume": 136337.0}, {"date": "2012-02-06", "close": 3.6527055, "volume": 799655.0}, {"date": "2012-02-07", "close": 3.6527055, "volume": 96.0}, {"date": "2012-02-09", "close": 3.6527055, "volume": 274.0}, {"date": "2012-02-15", "close": 3.6527055, "volume": 4035.0}, {"date": "2012-02-17", "close": 3.6527055, "volume": 1404.0}, {"date": "2012-02-21", "close": 3.6527055, "volume": 137.0}, {"date": "2012-02-22", "close": 3.6527055, "volume": 8551.0}, {"date": "2012-02-23", "close": 3.6527055, "volume": 1590.0}, {"date": "2012-02-27", "close": 3.6527055, "volume": 5352.0}, {"date": "2012-02-28", "close": 3.6527055, "volume": 1369.0}, {"date": "2012-03-01", "close": 3.6527055, "volume": 96.0}, {"date": "2012-03-02", "close": 3.6527055, "volume": 1369.0}, {"date": "2012-03-05", "close": 3.6527055, "volume": 2587.0}, {"date": "2012-03-06", "close": 3.72575961, "volume": 3299.0}, {"date": "2012-03-07", "close": 3.6527055, "volume": 602.0}, {"date": "2012-03-09", "close": 3.72575961, "volume": 3422.0}, {"date": "2012-03-12", "close": 3.689232555, "volume": 96.0}, {"date": "2012-03-14", "close": 3.689232555, "volume": 548.0}, {"date": "2012-03-15", "close": 3.72575961, "volume": 1177.0}, {"date": "2012-03-19", "close": 3.72575961, "volume": 103.0}, {"date": "2012-03-20", "close": 3.72575961, "volume": 2290.0}, {"date": "2012-03-22", "close": 3.762286665, "volume": 103.0}, {"date": "2012-03-23", "close": 3.762286665, "volume": 103.0}, {"date": "2012-03-27", "close": 3.762286665, "volume": 684.0}, {"date": "2012-03-29", "close": 3.79881372, "volume": 4089.0}, {"date": "2012-03-30", "close": 3.79881372, "volume": 6844.0}, {"date": "2012-04-02", "close": 3.79881372, "volume": 96.0}, {"date": "2012-04-13", "close": 3.835340775, "volume": 4490.0}, {"date": "2012-04-16", "close": 3.908394885, "volume": 4586.0}, {"date": "2012-04-17", "close": 3.835340775, "volume": 4449.0}, {"date": "2012-04-18", "close": 3.87186783, "volume": 1369.0}, {"date": "2012-04-20", "close": 3.94492194, "volume": 137.0}, {"date": "2012-04-23", "close": 3.87186783, "volume": 411.0}, {"date": "2012-04-26", "close": 3.908394885, "volume": 82.0}, {"date": "2012-04-30", "close": 3.94492194, "volume": 1916.0}, {"date": "2012-05-03", "close": 3.94492194, "volume": 103.0}, {"date": "2012-05-07", "close": 3.981448995, "volume": 4107.0}, {"date": "2012-05-08", "close": 3.981448995, "volume": 2053.0}, {"date": "2012-05-11", "close": 4.01797605, "volume": 3764.0}, {"date": "2012-05-15", "close": 4.01797605, "volume": 424.0}, {"date": "2012-05-16", "close": 4.16408427, "volume": 14744.0}, {"date": "2012-05-17", "close": 4.127557215, "volume": 1343.0}, {"date": "2012-05-18", "close": 4.23713838, "volume": 1198.0}, {"date": "2012-05-22", "close": 4.31019249, "volume": 274350.0}, {"date": "2012-05-23", "close": 4.200611325, "volume": 2601.0}, {"date": "2012-05-24", "close": 4.200611325, "volume": 4791.0}, {"date": "2012-05-25", "close": 4.01797605, "volume": 1954371.0}, {"date": "2012-05-28", "close": 2.885637345, "volume": 5989.0}, {"date": "2012-05-29", "close": 2.84911029, "volume": 1177.0}, {"date": "2012-05-30", "close": 2.885637345, "volume": 20962.0}, {"date": "2012-05-31", "close": 2.885637345, "volume": 488855.0}, {"date": "2012-06-01", "close": 2.84911029, "volume": 144140.0}, {"date": "2012-06-04", "close": 2.84911029, "volume": 174802.0}, {"date": "2012-06-06", "close": 2.84911029, "volume": 411.0}, {"date": "2012-06-07", "close": 2.812583235, "volume": 6536.0}, {"date": "2012-06-12", "close": 2.812583235, "volume": 4243.0}, {"date": "2012-06-13", "close": 2.84911029, "volume": 38830.0}, {"date": "2012-06-14", "close": 2.885637345, "volume": 411517.0}, {"date": "2012-06-15", "close": 2.84911029, "volume": 684.0}, {"date": "2012-06-18", "close": 2.84911029, "volume": 2698.0}, {"date": "2012-06-22", "close": 2.84911029, "volume": 162226.0}, {"date": "2012-06-25", "close": 2.84911029, "volume": 5475.0}, {"date": "2012-06-26", "close": 2.84911029, "volume": 492.0}, {"date": "2012-06-27", "close": 2.84911029, "volume": 1472.0}, {"date": "2012-06-28", "close": 2.84911029, "volume": 6258.0}, {"date": "2012-06-29", "close": 2.84911029, "volume": 63960.0}, {"date": "2012-07-02", "close": 2.812583235, "volume": 2738.0}, {"date": "2012-07-04", "close": 2.84911029, "volume": 445.0}, {"date": "2012-07-05", "close": 2.84911029, "volume": 602.0}, {"date": "2012-07-06", "close": 2.84911029, "volume": 2738.0}, {"date": "2012-07-13", "close": 2.9221644, "volume": 1369.0}, {"date": "2012-07-16", "close": 2.84911029, "volume": 924.0}, {"date": "2012-07-17", "close": 2.84911029, "volume": 11498.0}, {"date": "2012-07-18", "close": 2.812583235, "volume": 4628.0}, {"date": "2012-07-19", "close": 2.812583235, "volume": 342.0}, {"date": "2012-07-20", "close": 2.84911029, "volume": 4018.0}, {"date": "2012-07-24", "close": 2.84911029, "volume": 1095.0}, {"date": "2012-07-25", "close": 2.885637345, "volume": 96.0}, {"date": "2012-07-26", "close": 2.885637345, "volume": 19539.0}, {"date": "2012-07-27", "close": 2.84911029, "volume": 1369.0}, {"date": "2012-07-30", "close": 2.84911029, "volume": 958.0}, {"date": "2012-07-31", "close": 2.84911029, "volume": 302.0}, {"date": "2012-08-01", "close": 2.84911029, "volume": 1780.0}, {"date": "2012-08-07", "close": 2.84911029, "volume": 136885.0}, {"date": "2012-08-08", "close": 2.84911029, "volume": 445.0}, {"date": "2012-08-09", "close": 2.84911029, "volume": 18613.0}, {"date": "2012-08-17", "close": 2.9221644, "volume": 55412.0}, {"date": "2012-08-20", "close": 2.885637345, "volume": 18616.0}, {"date": "2012-08-21", "close": 2.885637345, "volume": 4064.0}, {"date": "2012-08-24", "close": 2.885637345, "volume": 28227.0}, {"date": "2012-08-27", "close": 2.84911029, "volume": 9604.0}, {"date": "2012-08-28", "close": 2.84911029, "volume": 15331.0}, {"date": "2012-08-29", "close": 2.812583235, "volume": 10535.0}, {"date": "2012-08-30", "close": 2.77605618, "volume": 8304.0}, {"date": "2012-08-31", "close": 2.77605618, "volume": 3011.0}, {"date": "2012-09-03", "close": 2.77605618, "volume": 7199.0}, {"date": "2012-09-05", "close": 2.77605618, "volume": 12320.0}, {"date": "2012-09-06", "close": 2.77605618, "volume": 4498.0}, {"date": "2012-09-07", "close": 2.77605618, "volume": 3400.0}, {"date": "2012-09-10", "close": 2.77605618, "volume": 14009.0}, {"date": "2012-09-11", "close": 2.77605618, "volume": 14522.0}, {"date": "2012-09-12", "close": 2.77605618, "volume": 17992.0}, {"date": "2012-09-13", "close": 2.77605618, "volume": 11667.0}, {"date": "2012-09-14", "close": 2.77605618, "volume": 6844.0}, {"date": "2012-09-18", "close": 2.77605618, "volume": 50665.0}, {"date": "2012-09-19", "close": 2.812583235, "volume": 7956.0}, {"date": "2012-09-20", "close": 2.739529125, "volume": 3009192.0}, {"date": "2012-09-21", "close": 2.84911029, "volume": 12895.0}, {"date": "2012-09-24", "close": 2.885637345, "volume": 1095.0}, {"date": "2012-09-25", "close": 2.84911029, "volume": 18704.0}, {"date": "2012-09-26", "close": 2.9221644, "volume": 20396.0}, {"date": "2012-09-27", "close": 2.812583235, "volume": 4723.0}, {"date": "2012-09-28", "close": 2.77605618, "volume": 796.0}, {"date": "2012-10-01", "close": 2.84911029, "volume": 3087.0}, {"date": "2012-10-02", "close": 2.84911029, "volume": 1511.0}, {"date": "2012-10-03", "close": 2.84911029, "volume": 96.0}, {"date": "2012-10-04", "close": 2.885637345, "volume": 1681.0}, {"date": "2012-10-05", "close": 2.84911029, "volume": 1196.0}, {"date": "2012-10-09", "close": 2.812583235, "volume": 2053.0}, {"date": "2012-10-10", "close": 2.84911029, "volume": 2053.0}, {"date": "2012-10-11", "close": 2.84911029, "volume": 1095.0}, {"date": "2012-10-15", "close": 2.84911029, "volume": 1807.0}, {"date": "2012-10-19", "close": 2.9221644, "volume": 2304.0}, {"date": "2012-10-23", "close": 2.958691455, "volume": 958.0}, {"date": "2012-10-24", "close": 2.958691455, "volume": 2738.0}, {"date": "2012-10-25", "close": 2.99521851, "volume": 5475.0}, {"date": "2012-10-26", "close": 2.9221644, "volume": 5107.0}, {"date": "2012-10-29", "close": 2.9221644, "volume": 4474.0}, {"date": "2012-10-30", "close": 2.9221644, "volume": 274.0}, {"date": "2012-10-31", "close": 2.99521851, "volume": 1642.0}, {"date": "2012-11-01", "close": 2.9221644, "volume": 19757.0}, {"date": "2012-11-02", "close": 2.885637345, "volume": 23772.0}, {"date": "2012-11-05", "close": 2.84911029, "volume": 27377.0}, {"date": "2012-11-06", "close": 2.9221644, "volume": 548.0}, {"date": "2012-11-07", "close": 2.84911029, "volume": 6991.0}, {"date": "2012-11-08", "close": 2.885637345, "volume": 3422.0}, {"date": "2012-11-09", "close": 2.84911029, "volume": 1050.0}, {"date": "2012-11-12", "close": 2.885637345, "volume": 4405.0}, {"date": "2012-11-13", "close": 2.9221644, "volume": 1643.0}, {"date": "2012-11-14", "close": 2.9221644, "volume": 30799.0}, {"date": "2012-11-15", "close": 2.9221644, "volume": 50921.0}, {"date": "2012-11-16", "close": 2.9221644, "volume": 66389.0}, {"date": "2012-11-19", "close": 2.9221644, "volume": 72549.0}, {"date": "2012-11-20", "close": 2.9221644, "volume": 19316.0}, {"date": "2012-11-21", "close": 2.9221644, "volume": 5475.0}, {"date": "2012-11-22", "close": 2.958691455, "volume": 69811.0}, {"date": "2012-11-27", "close": 2.9221644, "volume": 9582.0}, {"date": "2012-11-28", "close": 2.9221644, "volume": 821.0}, {"date": "2012-11-29", "close": 2.958691455, "volume": 11225.0}, {"date": "2012-12-03", "close": 2.9221644, "volume": 8555.0}, {"date": "2012-12-04", "close": 2.9221644, "volume": 8392.0}, {"date": "2012-12-05", "close": 2.958691455, "volume": 6844.0}, {"date": "2012-12-06", "close": 3.031745565, "volume": 2053.0}, {"date": "2012-12-07", "close": 2.9221644, "volume": 12336.0}, {"date": "2012-12-10", "close": 2.958691455, "volume": 684.0}, {"date": "2012-12-12", "close": 2.958691455, "volume": 10087.0}, {"date": "2012-12-13", "close": 2.99521851, "volume": 12320.0}, {"date": "2012-12-14", "close": 2.958691455, "volume": 22173.0}, {"date": "2012-12-17", "close": 2.9221644, "volume": 411.0}, {"date": "2012-12-18", "close": 2.9221644, "volume": 6025.0}, {"date": "2012-12-19", "close": 2.958691455, "volume": 1095.0}, {"date": "2012-12-20", "close": 2.958691455, "volume": 2053.0}, {"date": "2012-12-21", "close": 2.9221644, "volume": 3972.0}, {"date": "2012-12-27", "close": 2.9221644, "volume": 137.0}, {"date": "2012-12-31", "close": 2.958691455, "volume": 9582.0}, {"date": "2013-01-03", "close": 2.99521851, "volume": 11828.0}, {"date": "2013-01-07", "close": 2.99521851, "volume": 2981.0}, {"date": "2013-01-09", "close": 2.99521851, "volume": 10869.0}, {"date": "2013-01-10", "close": 2.99521851, "volume": 5475.0}, {"date": "2013-01-11", "close": 2.99521851, "volume": 6844.0}, {"date": "2013-01-14", "close": 2.99521851, "volume": 96.0}, {"date": "2013-01-15", "close": 2.99521851, "volume": 160.0}, {"date": "2013-01-16", "close": 2.99521851, "volume": 82.0}, {"date": "2013-01-17", "close": 3.14132673, "volume": 3124.0}, {"date": "2013-01-18", "close": 3.14132673, "volume": 9582.0}, {"date": "2013-01-21", "close": 3.14132673, "volume": 17521.0}, {"date": "2013-01-22", "close": 2.228150355, "volume": 82131.0}, {"date": "2013-01-23", "close": 2.228150355, "volume": 18642.0}, {"date": "2013-01-24", "close": 2.1916233, "volume": 6653.0}, {"date": "2013-01-25", "close": 2.1916233, "volume": 34499.0}, {"date": "2013-01-30", "close": 2.1916233, "volume": 8729.0}, {"date": "2013-01-31", "close": 2.1916233, "volume": 6844.0}, {"date": "2013-02-01", "close": 2.228150355, "volume": 5429.0}, {"date": "2013-02-04", "close": 2.1916233, "volume": 10718.0}, {"date": "2013-02-05", "close": 2.1916233, "volume": 9714.0}, {"date": "2013-02-06", "close": 2.1916233, "volume": 27377.0}, {"date": "2013-02-07", "close": 2.155096245, "volume": 2231.0}, {"date": "2013-02-08", "close": 2.1916233, "volume": 4107.0}, {"date": "2013-02-11", "close": 2.155096245, "volume": 1983.0}, {"date": "2013-02-12", "close": 2.1916233, "volume": 5407.0}, {"date": "2013-02-13", "close": 2.155096245, "volume": 2601.0}, {"date": "2013-02-14", "close": 2.1916233, "volume": 684.0}, {"date": "2013-02-18", "close": 2.155096245, "volume": 1095.0}, {"date": "2013-02-19", "close": 2.155096245, "volume": 1369.0}, {"date": "2013-02-20", "close": 2.155096245, "volume": 7118.0}, {"date": "2013-02-22", "close": 2.155096245, "volume": 3340.0}, {"date": "2013-02-25", "close": 2.155096245, "volume": 798.0}, {"date": "2013-02-26", "close": 2.1916233, "volume": 13688.0}, {"date": "2013-02-27", "close": 2.155096245, "volume": 4107.0}, {"date": "2013-02-28", "close": 2.155096245, "volume": 2806.0}, {"date": "2013-03-01", "close": 2.155096245, "volume": 1780.0}, {"date": "2013-03-04", "close": 2.155096245, "volume": 2135.0}, {"date": "2013-03-05", "close": 2.1916233, "volume": 24913.0}, {"date": "2013-03-06", "close": 2.1916233, "volume": 6434.0}, {"date": "2013-03-12", "close": 2.1916233, "volume": 2738.0}, {"date": "2013-03-13", "close": 2.1916233, "volume": 7118.0}, {"date": "2013-03-14", "close": 2.1916233, "volume": 8213.0}, {"date": "2013-03-15", "close": 2.26467741, "volume": 257607.0}, {"date": "2013-03-19", "close": 2.1916233, "volume": 2060.0}, {"date": "2013-03-20", "close": 2.1916233, "volume": 6339.0}, {"date": "2013-03-21", "close": 2.228150355, "volume": 137.0}, {"date": "2013-03-25", "close": 2.26467741, "volume": 6882.0}, {"date": "2013-03-26", "close": 2.26467741, "volume": 2395.0}, {"date": "2013-03-28", "close": 2.228150355, "volume": 52.0}, {"date": "2013-04-02", "close": 2.228150355, "volume": 16426.0}, {"date": "2013-04-03", "close": 2.228150355, "volume": 386.0}, {"date": "2013-04-04", "close": 2.228150355, "volume": 16414.0}, {"date": "2013-04-09", "close": 2.26467741, "volume": 684.0}, {"date": "2013-04-16", "close": 2.26467741, "volume": 3422.0}, {"date": "2013-04-18", "close": 2.26467741, "volume": 422.0}, {"date": "2013-04-19", "close": 2.26467741, "volume": 4636.0}, {"date": "2013-04-22", "close": 2.33773152, "volume": 250.0}, {"date": "2013-04-24", "close": 2.301204465, "volume": 548.0}, {"date": "2013-04-29", "close": 2.33773152, "volume": 15241.0}, {"date": "2013-04-30", "close": 2.33773152, "volume": 1335.0}, {"date": "2013-05-01", "close": 2.33773152, "volume": 1262.0}, {"date": "2013-05-03", "close": 2.374258575, "volume": 16725.0}, {"date": "2013-05-06", "close": 2.42086, "volume": 21158.0}, {"date": "2013-05-07", "close": 2.467415, "volume": 451.0}, {"date": "2013-05-09", "close": 2.42086, "volume": 8699.0}, {"date": "2013-05-10", "close": 2.51397, "volume": 5406.0}, {"date": "2013-05-14", "close": 2.60708, "volume": 2846.0}, {"date": "2013-05-15", "close": 2.560525, "volume": 4820.0}, {"date": "2013-05-16", "close": 2.51397, "volume": 1520.0}, {"date": "2013-05-17", "close": 2.51397, "volume": 2241.0}, {"date": "2013-05-22", "close": 2.560525, "volume": 1074.0}, {"date": "2013-05-27", "close": 2.560525, "volume": 516.0}, {"date": "2013-05-28", "close": 2.560525, "volume": 1074.0}, {"date": "2013-05-29", "close": 2.653635, "volume": 3329.0}, {"date": "2013-05-31", "close": 2.60708, "volume": 651.0}, {"date": "2013-06-03", "close": 2.60708, "volume": 272.0}, {"date": "2013-06-04", "close": 2.60708, "volume": 2326.0}, {"date": "2013-06-05", "close": 2.60708, "volume": 967.0}, {"date": "2013-06-06", "close": 2.60708, "volume": 2148.0}, {"date": "2013-06-07", "close": 2.70019, "volume": 430.0}, {"date": "2013-06-11", "close": 2.7933, "volume": 4398.0}, {"date": "2013-06-13", "close": 2.70019, "volume": 382.0}, {"date": "2013-06-14", "close": 2.839855, "volume": 4462.0}, {"date": "2013-06-17", "close": 2.88641, "volume": 6229.0}, {"date": "2013-06-18", "close": 2.88641, "volume": 8485.0}, {"date": "2013-06-19", "close": 2.88641, "volume": 728.0}, {"date": "2013-06-20", "close": 2.932965, "volume": 6981.0}, {"date": "2013-06-21", "close": 2.88641, "volume": 5338.0}, {"date": "2013-06-24", "close": 2.88641, "volume": 230.0}, {"date": "2013-06-25", "close": 2.88641, "volume": 27819.0}, {"date": "2013-06-26", "close": 2.97952, "volume": 22259.0}, {"date": "2013-06-27", "close": 2.97952, "volume": 7894.0}, {"date": "2013-06-28", "close": 3.026075, "volume": 3257.0}, {"date": "2013-07-01", "close": 3.16574, "volume": 4940.0}, {"date": "2013-07-02", "close": 2.70019, "volume": 2255.0}, {"date": "2013-07-03", "close": 2.653635, "volume": 193.0}, {"date": "2013-07-05", "close": 2.70019, "volume": 430.0}, {"date": "2013-07-08", "close": 2.70019, "volume": 2137.0}, {"date": "2013-07-09", "close": 2.70019, "volume": 16647.0}, {"date": "2013-07-11", "close": 2.70019, "volume": 31189.0}, {"date": "2013-07-15", "close": 2.746745, "volume": 1611.0}, {"date": "2013-07-17", "close": 2.88641, "volume": 10310.0}, {"date": "2013-07-19", "close": 2.7933, "volume": 3317.0}, {"date": "2013-07-23", "close": 2.70019, "volume": 859.0}, {"date": "2013-07-24", "close": 2.88641, "volume": 16174.0}, {"date": "2013-07-25", "close": 2.7933, "volume": 881.0}, {"date": "2013-07-26", "close": 2.746745, "volume": 859.0}, {"date": "2013-07-30", "close": 2.839855, "volume": 537.0}, {"date": "2013-07-31", "close": 2.839855, "volume": 1546.0}, {"date": "2013-08-01", "close": 2.97952, "volume": 301.0}, {"date": "2013-08-02", "close": 2.97952, "volume": 773.0}, {"date": "2013-08-06", "close": 2.839855, "volume": 1257.0}, {"date": "2013-08-07", "close": 2.932965, "volume": 75.0}, {"date": "2013-08-08", "close": 2.97952, "volume": 1718.0}, {"date": "2013-08-09", "close": 2.839855, "volume": 187.0}, {"date": "2013-08-12", "close": 2.839855, "volume": 4839.0}, {"date": "2013-08-13", "close": 2.97952, "volume": 1149.0}, {"date": "2013-08-15", "close": 2.88641, "volume": 10020.0}, {"date": "2013-08-19", "close": 2.932965, "volume": 11.0}, {"date": "2013-08-21", "close": 2.97952, "volume": 548.0}, {"date": "2013-08-22", "close": 2.932965, "volume": 322.0}, {"date": "2013-08-23", "close": 2.839855, "volume": 17887.0}, {"date": "2013-08-26", "close": 2.7933, "volume": 21759.0}, {"date": "2013-08-30", "close": 2.7933, "volume": 21941.0}, {"date": "2013-09-02", "close": 2.746745, "volume": 3673.0}, {"date": "2013-09-03", "close": 2.746745, "volume": 19933.0}, {"date": "2013-09-04", "close": 2.746745, "volume": 1074.0}, {"date": "2013-09-05", "close": 2.70019, "volume": 797.0}, {"date": "2013-09-10", "close": 2.746745, "volume": 8136.0}, {"date": "2013-09-13", "close": 2.746745, "volume": 1355.0}, {"date": "2013-09-16", "close": 2.746745, "volume": 16980.0}, {"date": "2013-09-17", "close": 2.70019, "volume": 3759.0}, {"date": "2013-09-18", "close": 2.70019, "volume": 4119.0}, {"date": "2013-09-19", "close": 2.653635, "volume": 290.0}, {"date": "2013-09-23", "close": 2.653635, "volume": 967.0}, {"date": "2013-09-25", "close": 2.653635, "volume": 537.0}, {"date": "2013-09-27", "close": 2.653635, "volume": 10740.0}, {"date": "2013-09-30", "close": 2.653635, "volume": 127.0}, {"date": "2013-10-01", "close": 2.653635, "volume": 81.0}, {"date": "2013-10-03", "close": 2.70019, "volume": 32220.0}, {"date": "2013-10-04", "close": 2.653635, "volume": 805.0}, {"date": "2013-10-07", "close": 2.653635, "volume": 430.0}, {"date": "2013-10-08", "close": 2.653635, "volume": 3415.0}, {"date": "2013-10-09", "close": 2.653635, "volume": 75.0}, {"date": "2013-10-10", "close": 2.653635, "volume": 1235.0}, {"date": "2013-10-11", "close": 2.653635, "volume": 1074.0}, {"date": "2013-10-14", "close": 2.70019, "volume": 50554.0}, {"date": "2013-10-15", "close": 2.70019, "volume": 107.0}, {"date": "2013-10-16", "close": 2.70019, "volume": 633.0}, {"date": "2013-10-17", "close": 2.653635, "volume": 81.0}, {"date": "2013-10-21", "close": 2.60708, "volume": 1707.0}, {"date": "2013-10-23", "close": 2.60708, "volume": 2685.0}, {"date": "2013-10-25", "close": 2.653635, "volume": 2685.0}, {"date": "2013-10-30", "close": 2.653635, "volume": 537.0}, {"date": "2013-11-05", "close": 2.70019, "volume": 1504.0}, {"date": "2013-11-06", "close": 2.653635, "volume": 1181.0}, {"date": "2013-11-08", "close": 2.70019, "volume": 10214.0}, {"date": "2013-11-11", "close": 2.70019, "volume": 1074.0}, {"date": "2013-11-12", "close": 2.653635, "volume": 21039.0}, {"date": "2013-11-13", "close": 2.60708, "volume": 4833.0}, {"date": "2013-11-14", "close": 2.60708, "volume": 11814.0}, {"date": "2013-11-15", "close": 2.60708, "volume": 32542.0}, {"date": "2013-11-18", "close": 2.653635, "volume": 36275.0}, {"date": "2013-11-19", "close": 2.60708, "volume": 31172.0}, {"date": "2013-11-20", "close": 1.76909, "volume": 21.0}, {"date": "2013-11-22", "close": 1.76909, "volume": 5047.0}, {"date": "2013-11-25", "close": 1.76909, "volume": 5508.0}, {"date": "2013-11-27", "close": 1.76909, "volume": 1062.0}, {"date": "2013-11-28", "close": 1.815645, "volume": 5652.0}, {"date": "2013-11-29", "close": 1.815645, "volume": 956.0}, {"date": "2013-12-05", "close": 1.815645, "volume": 4997.0}, {"date": "2013-12-06", "close": 1.8622, "volume": 3062.0}, {"date": "2013-12-18", "close": 1.908755, "volume": 1444.0}, {"date": "2013-12-23", "close": 1.8622, "volume": 2046.0}, {"date": "2013-12-27", "close": 1.908755, "volume": 311.0}, {"date": "2013-12-31", "close": 1.8622, "volume": 220.0}, {"date": "2014-01-07", "close": 1.8622, "volume": 1244.0}, {"date": "2014-01-13", "close": 1.908755, "volume": 980.0}, {"date": "2014-01-14", "close": 1.908755, "volume": 7733.0}, {"date": "2014-01-15", "close": 1.908755, "volume": 440.0}, {"date": "2014-01-16", "close": 1.95531, "volume": 4296.0}, {"date": "2014-01-20", "close": 1.95531, "volume": 5155.0}, {"date": "2014-01-21", "close": 2.04842, "volume": 21330.0}, {"date": "2014-01-22", "close": 2.094975, "volume": 4607.0}, {"date": "2014-01-24", "close": 2.04842, "volume": 5370.0}, {"date": "2014-01-31", "close": 1.629425, "volume": 4511.0}, {"date": "2014-02-03", "close": 1.629425, "volume": 2148.0}, {"date": "2014-02-10", "close": 1.629425, "volume": 13319.0}, {"date": "2014-02-11", "close": 1.629425, "volume": 316.0}, {"date": "2014-02-13", "close": 1.58287, "volume": 183.0}, {"date": "2014-02-14", "close": 1.629425, "volume": 86290.0}, {"date": "2014-02-17", "close": 1.58287, "volume": 733.0}, {"date": "2014-02-21", "close": 1.58287, "volume": 301.0}, {"date": "2014-02-26", "close": 1.58287, "volume": 1153.0}, {"date": "2014-03-05", "close": 1.58287, "volume": 1156.0}, {"date": "2014-03-07", "close": 1.629425, "volume": 12169.0}, {"date": "2014-03-12", "close": 1.58287, "volume": 644.0}, {"date": "2014-03-18", "close": 1.58287, "volume": 215.0}, {"date": "2014-03-19", "close": 1.58287, "volume": 644.0}, {"date": "2014-03-24", "close": 1.58287, "volume": 2148.0}, {"date": "2014-04-02", "close": 1.58287, "volume": 16003.0}, {"date": "2014-04-03", "close": 1.58287, "volume": 1074.0}, {"date": "2014-04-04", "close": 1.58287, "volume": 461.0}, {"date": "2014-04-08", "close": 1.58287, "volume": 150.0}, {"date": "2014-04-09", "close": 1.58287, "volume": 183.0}, {"date": "2014-04-14", "close": 1.629425, "volume": 2685.0}, {"date": "2014-04-15", "close": 1.629425, "volume": 3291.0}, {"date": "2014-04-24", "close": 1.58287, "volume": 2148.0}, {"date": "2014-04-29", "close": 1.58287, "volume": 500.0}, {"date": "2014-04-30", "close": 1.629425, "volume": 15121.0}, {"date": "2014-05-01", "close": 1.67598, "volume": 11814.0}, {"date": "2014-05-02", "close": 1.629425, "volume": 1219.0}, {"date": "2014-05-05", "close": 1.58287, "volume": 33089.0}, {"date": "2014-05-08", "close": 1.629425, "volume": 10740.0}, {"date": "2014-05-09", "close": 1.21043, "volume": 205134.0}, {"date": "2014-05-12", "close": 1.21043, "volume": 16110.0}, {"date": "2014-05-14", "close": 1.21043, "volume": 215.0}, {"date": "2014-05-15", "close": 1.256985, "volume": 9130.0}, {"date": "2014-05-16", "close": 1.21043, "volume": 1074.0}, {"date": "2014-05-20", "close": 1.21043, "volume": 113.0}, {"date": "2014-05-30", "close": 1.256985, "volume": 5370.0}, {"date": "2014-06-02", "close": 1.21043, "volume": 958.0}, {"date": "2014-06-05", "close": 1.21043, "volume": 346.0}, {"date": "2014-06-06", "close": 1.21043, "volume": 1252.0}, {"date": "2014-06-10", "close": 1.256985, "volume": 63894.0}, {"date": "2014-06-11", "close": 1.256985, "volume": 1331.0}, {"date": "2014-06-12", "close": 1.256985, "volume": 771.0}, {"date": "2014-06-13", "close": 1.21043, "volume": 4474.0}, {"date": "2014-06-18", "close": 1.21043, "volume": 64440.0}, {"date": "2014-06-19", "close": 1.21043, "volume": 376.0}, {"date": "2014-06-20", "close": 1.21043, "volume": 1965.0}, {"date": "2014-06-23", "close": 1.21043, "volume": 1003.0}, {"date": "2014-06-24", "close": 1.21043, "volume": 18864.0}, {"date": "2014-06-25", "close": 1.21043, "volume": 67.0}, {"date": "2014-06-26", "close": 1.21043, "volume": 1385.0}, {"date": "2014-06-27", "close": 1.163875, "volume": 10263.0}, {"date": "2014-07-01", "close": 1.30354, "volume": 11671.0}, {"date": "2014-07-03", "close": 1.21043, "volume": 2471.0}, {"date": "2014-07-07", "close": 1.21043, "volume": 1733.0}, {"date": "2014-07-09", "close": 1.30354, "volume": 51158.0}, {"date": "2014-07-10", "close": 1.30354, "volume": 673.0}, {"date": "2014-07-14", "close": 1.256985, "volume": 1133.0}, {"date": "2014-07-17", "close": 1.256985, "volume": 5370.0}, {"date": "2014-07-18", "close": 1.256985, "volume": 268.0}, {"date": "2014-07-23", "close": 1.256985, "volume": 206.0}, {"date": "2014-07-29", "close": 1.256985, "volume": 322.0}, {"date": "2014-07-31", "close": 1.30354, "volume": 2449.0}, {"date": "2014-08-05", "close": 1.256985, "volume": 537.0}, {"date": "2014-08-18", "close": 1.30354, "volume": 111492.0}, {"date": "2014-08-19", "close": 1.30354, "volume": 110622.0}, {"date": "2014-08-20", "close": 1.30354, "volume": 109431.0}, {"date": "2014-08-21", "close": 1.256985, "volume": 107400.0}, {"date": "2014-09-01", "close": 1.256985, "volume": 1854.0}, {"date": "2014-09-03", "close": 1.256985, "volume": 2541.0}, {"date": "2014-09-08", "close": 1.256985, "volume": 1794.0}, {"date": "2014-09-10", "close": 1.256985, "volume": 3652.0}, {"date": "2014-09-12", "close": 1.30354, "volume": 53918.0}, {"date": "2014-09-15", "close": 1.30354, "volume": 215.0}, {"date": "2014-09-16", "close": 1.30354, "volume": 1611.0}, {"date": "2014-09-18", "close": 1.350095, "volume": 10355.0}, {"date": "2014-09-22", "close": 1.30354, "volume": 2749.0}, {"date": "2014-09-23", "close": 1.30354, "volume": 182761.0}, {"date": "2014-09-24", "close": 1.256985, "volume": 1828.0}, {"date": "2014-09-25", "close": 1.30354, "volume": 110622.0}, {"date": "2014-09-26", "close": 1.350095, "volume": 64977.0}, {"date": "2014-10-02", "close": 1.30354, "volume": 1074.0}, {"date": "2014-10-03", "close": 1.30354, "volume": 9220.0}, {"date": "2014-10-08", "close": 1.350095, "volume": 18043.0}, {"date": "2014-10-10", "close": 1.350095, "volume": 41852.0}, {"date": "2014-10-15", "close": 1.350095, "volume": 39027.0}, {"date": "2014-10-22", "close": 1.350095, "volume": 26850.0}, {"date": "2014-10-24", "close": 1.350095, "volume": 126.0}, {"date": "2014-10-28", "close": 1.39665, "volume": 3254.0}, {"date": "2014-10-29", "close": 1.443205, "volume": 344.0}, {"date": "2014-11-03", "close": 1.350095, "volume": 59.0}, {"date": "2014-11-04", "close": 1.39665, "volume": 30609.0}, {"date": "2014-11-05", "close": 1.350095, "volume": 967.0}, {"date": "2014-11-07", "close": 1.39665, "volume": 13135.0}, {"date": "2014-11-10", "close": 1.39665, "volume": 3972.0}, {"date": "2014-11-11", "close": 1.350095, "volume": 149.0}, {"date": "2014-11-12", "close": 1.350095, "volume": 23812.0}, {"date": "2014-11-13", "close": 1.350095, "volume": 71094.0}, {"date": "2014-11-14", "close": 1.350095, "volume": 76684.0}, {"date": "2014-11-17", "close": 1.30354, "volume": 58640.0}, {"date": "2014-11-18", "close": 1.30354, "volume": 20384.0}, {"date": "2014-11-26", "close": 1.30354, "volume": 183.0}, {"date": "2014-11-28", "close": 1.30354, "volume": 5370.0}, {"date": "2014-12-03", "close": 1.30354, "volume": 1236.0}, {"date": "2014-12-08", "close": 1.30354, "volume": 6229.0}, {"date": "2014-12-09", "close": 1.350095, "volume": 22986.0}, {"date": "2014-12-17", "close": 1.39665, "volume": 3813.0}, {"date": "2014-12-18", "close": 1.39665, "volume": 3168.0}, {"date": "2014-12-22", "close": 1.350095, "volume": 18312.0}, {"date": "2014-12-24", "close": 1.350095, "volume": 2738.0}, {"date": "2014-12-30", "close": 1.350095, "volume": 322.0}, {"date": "2015-01-05", "close": 1.350095, "volume": 537.0}, {"date": "2015-01-07", "close": 1.39665, "volume": 10296.0}, {"date": "2015-01-08", "close": 1.350095, "volume": 6357.0}, {"date": "2015-01-09", "close": 1.39665, "volume": 6874.0}, {"date": "2015-01-12", "close": 1.39665, "volume": 18150.0}, {"date": "2015-01-13", "close": 1.39665, "volume": 17936.0}, {"date": "2015-01-19", "close": 1.39665, "volume": 2685.0}, {"date": "2015-01-20", "close": 1.39665, "volume": 1396.0}, {"date": "2015-01-21", "close": 1.39665, "volume": 1611.0}, {"date": "2015-01-23", "close": 1.48976, "volume": 15036.0}, {"date": "2015-01-29", "close": 1.48976, "volume": 537.0}, {"date": "2015-01-30", "close": 1.48976, "volume": 10195.0}, {"date": "2015-02-02", "close": 1.443205, "volume": 3235.0}, {"date": "2015-02-03", "close": 1.443205, "volume": 43175.0}, {"date": "2015-02-04", "close": 1.443205, "volume": 43593.0}, {"date": "2015-02-10", "close": 1.443205, "volume": 43.0}, {"date": "2015-02-13", "close": 1.39665, "volume": 50062.0}, {"date": "2015-02-23", "close": 1.39665, "volume": 4288.0}, {"date": "2015-02-24", "close": 1.39665, "volume": 4081.0}, {"date": "2015-02-25", "close": 1.39665, "volume": 65301.0}, {"date": "2015-02-26", "close": 1.39665, "volume": 14169.0}, {"date": "2015-02-27", "close": 1.39665, "volume": 8699.0}, {"date": "2015-03-03", "close": 1.350095, "volume": 1323.0}, {"date": "2015-03-04", "close": 1.39665, "volume": 24865.0}, {"date": "2015-03-05", "close": 1.39665, "volume": 15169.0}, {"date": "2015-03-10", "close": 1.39665, "volume": 3473.0}, {"date": "2015-03-11", "close": 1.39665, "volume": 25776.0}, {"date": "2015-03-12", "close": 1.39665, "volume": 4296.0}, {"date": "2015-03-13", "close": 1.39665, "volume": 9636.0}, {"date": "2015-03-18", "close": 1.443205, "volume": 9129.0}, {"date": "2015-03-19", "close": 1.39665, "volume": 232.0}, {"date": "2015-03-20", "close": 1.443205, "volume": 90592.0}, {"date": "2015-03-23", "close": 1.443205, "volume": 42960.0}, {"date": "2015-03-24", "close": 1.48976, "volume": 6694.0}, {"date": "2015-03-25", "close": 1.48976, "volume": 11076.0}, {"date": "2015-03-26", "close": 1.443205, "volume": 3299.0}, {"date": "2015-03-27", "close": 1.11732, "volume": 5810.0}, {"date": "2015-03-31", "close": 1.11732, "volume": 1074.0}, {"date": "2015-04-01", "close": 1.11732, "volume": 3480.0}, {"date": "2015-04-07", "close": 1.070765, "volume": 1337.0}, {"date": "2015-04-08", "close": 1.070765, "volume": 129.0}, {"date": "2015-04-10", "close": 1.070765, "volume": 1369.0}, {"date": "2015-04-13", "close": 1.070765, "volume": 190850.0}, {"date": "2015-04-14", "close": 1.070765, "volume": 48115.0}, {"date": "2015-04-15", "close": 1.11732, "volume": 21480.0}, {"date": "2015-04-20", "close": 1.11732, "volume": 182505.0}, {"date": "2015-04-21", "close": 1.11732, "volume": 7518.0}, {"date": "2015-04-22", "close": 1.11732, "volume": 6048.0}, {"date": "2015-04-27", "close": 1.11732, "volume": 3292.0}, {"date": "2015-04-28", "close": 1.11732, "volume": 644.0}, {"date": "2015-04-29", "close": 1.11732, "volume": 43349.0}, {"date": "2015-05-04", "close": 1.11732, "volume": 1879.0}, {"date": "2015-05-07", "close": 1.11732, "volume": 1149.0}, {"date": "2015-05-08", "close": 1.11732, "volume": 81.0}, {"date": "2015-05-11", "close": 1.11732, "volume": 430.0}, {"date": "2015-05-12", "close": 1.11732, "volume": 1311.0}, {"date": "2015-05-13", "close": 1.11732, "volume": 8162.0}, {"date": "2015-05-14", "close": 1.11732, "volume": 37998.0}, {"date": "2015-05-22", "close": 1.070765, "volume": 75.0}, {"date": "2015-05-28", "close": 1.070765, "volume": 6981.0}, {"date": "2015-05-29", "close": 1.163875, "volume": 32448.0}, {"date": "2015-06-01", "close": 1.163875, "volume": 164.0}, {"date": "2015-06-05", "close": 1.163875, "volume": 111479.0}, {"date": "2015-06-10", "close": 1.11732, "volume": 6014.0}, {"date": "2015-06-12", "close": 1.11732, "volume": 1252.0}, {"date": "2015-06-16", "close": 1.11732, "volume": 110050.0}, {"date": "2015-06-23", "close": 1.070765, "volume": 459.0}, {"date": "2015-06-24", "close": 1.070765, "volume": 77.0}, {"date": "2015-06-25", "close": 1.070765, "volume": 77.0}, {"date": "2015-06-26", "close": 1.070765, "volume": 967.0}, {"date": "2015-06-29", "close": 1.070765, "volume": 8879.0}, {"date": "2015-06-30", "close": 1.070765, "volume": 1450.0}, {"date": "2015-07-02", "close": 1.070765, "volume": 1181.0}, {"date": "2015-07-13", "close": 1.070765, "volume": 2470.0}, {"date": "2015-07-15", "close": 1.070765, "volume": 403.0}, {"date": "2015-07-23", "close": 1.070765, "volume": 1534.0}, {"date": "2015-07-27", "close": 1.070765, "volume": 48372.0}, {"date": "2015-07-29", "close": 1.070765, "volume": 215.0}, {"date": "2015-07-30", "close": 1.11732, "volume": 11773.0}, {"date": "2015-08-04", "close": 1.11732, "volume": 9021.0}, {"date": "2015-08-06", "close": 1.11732, "volume": 1504.0}, {"date": "2015-08-07", "close": 1.11732, "volume": 5370.0}, {"date": "2015-08-12", "close": 1.11732, "volume": 134466.0}, {"date": "2015-08-13", "close": 1.070765, "volume": 1764.0}, {"date": "2015-08-14", "close": 1.11732, "volume": 4296.0}, {"date": "2015-08-17", "close": 1.11732, "volume": 11598.0}, {"date": "2015-08-20", "close": 1.070765, "volume": 7948.0}, {"date": "2015-08-24", "close": 1.070765, "volume": 19225.0}, {"date": "2015-08-25", "close": 1.02421, "volume": 127695.0}, {"date": "2015-08-26", "close": 0.977655, "volume": 7.0}, {"date": "2015-08-27", "close": 1.02421, "volume": 451079.0}, {"date": "2015-09-01", "close": 0.977655, "volume": 75.0}, {"date": "2015-09-03", "close": 1.02421, "volume": 1469156.0}, {"date": "2015-09-04", "close": 0.977655, "volume": 53644.0}, {"date": "2015-09-08", "close": 0.977655, "volume": 1525.0}, {"date": "2015-09-09", "close": 0.977655, "volume": 1440.0}, {"date": "2015-09-10", "close": 0.977655, "volume": 1342.0}, {"date": "2015-09-16", "close": 1.02421, "volume": 8914.0}, {"date": "2015-09-23", "close": 0.977655, "volume": 4020.0}, {"date": "2015-09-24", "close": 1.02421, "volume": 3268.0}, {"date": "2015-10-07", "close": 1.02421, "volume": 81.0}, {"date": "2015-10-22", "close": 1.02421, "volume": 41940.0}, {"date": "2015-10-23", "close": 0.977655, "volume": 162120.0}, {"date": "2015-10-27", "close": 0.9311, "volume": 2041.0}, {"date": "2015-10-28", "close": 0.977655, "volume": 24036.0}, {"date": "2015-10-29", "close": 1.02421, "volume": 720791.0}, {"date": "2015-11-12", "close": 0.977655, "volume": 2718.0}, {"date": "2015-11-24", "close": 0.977655, "volume": 1289.0}, {"date": "2015-12-18", "close": 0.977655, "volume": 226.0}, {"date": "2015-12-21", "close": 0.977655, "volume": 129.0}, {"date": "2015-12-22", "close": 0.977655, "volume": 33281.0}, {"date": "2015-12-23", "close": 0.9311, "volume": 2148.0}, {"date": "2015-12-24", "close": 0.977655, "volume": 21731.0}, {"date": "2016-01-13", "close": 0.977655, "volume": 5190.0}, {"date": "2016-01-18", "close": 0.9311, "volume": 64.0}, {"date": "2016-01-22", "close": 0.9311, "volume": 349.0}, {"date": "2016-01-27", "close": 0.977655, "volume": 10728.0}, {"date": "2016-02-02", "close": 0.9311, "volume": 215.0}, {"date": "2016-02-19", "close": 0.977655, "volume": 81.0}, {"date": "2016-02-24", "close": 0.977655, "volume": 86.0}, {"date": "2016-02-25", "close": 0.977655, "volume": 2148.0}, {"date": "2016-02-26", "close": 0.977655, "volume": 3178195.0}, {"date": "2016-02-29", "close": 1.02421, "volume": 2920.0}, {"date": "2016-03-08", "close": 1.02421, "volume": 31006.0}, {"date": "2016-03-10", "close": 1.02421, "volume": 5458.0}, {"date": "2016-03-17", "close": 1.02421, "volume": 3140.0}, {"date": "2016-03-21", "close": 1.02421, "volume": 127.0}, {"date": "2016-03-22", "close": 1.02421, "volume": 522.0}, {"date": "2016-03-24", "close": 1.02421, "volume": 403.0}, {"date": "2016-03-29", "close": 1.02421, "volume": 2148.0}, {"date": "2016-04-15", "close": 0.9311, "volume": 188.0}, {"date": "2016-04-19", "close": 0.9311, "volume": 1513.0}, {"date": "2016-04-26", "close": 0.9311, "volume": 215.0}, {"date": "2016-04-29", "close": 0.977655, "volume": 8592.0}, {"date": "2016-05-11", "close": 0.9311, "volume": 232.0}, {"date": "2016-05-12", "close": 1.02421, "volume": 16271.0}, {"date": "2016-05-13", "close": 1.02421, "volume": 15719.0}, {"date": "2016-05-20", "close": 1.02421, "volume": 3420.0}, {"date": "2016-05-24", "close": 0.977655, "volume": 75.0}, {"date": "2016-05-25", "close": 1.02421, "volume": 15133.0}, {"date": "2016-05-27", "close": 1.02421, "volume": 81.0}, {"date": "2016-05-31", "close": 1.02421, "volume": 644.0}, {"date": "2016-06-02", "close": 1.02421, "volume": 579.0}, {"date": "2016-06-08", "close": 1.02421, "volume": 2097.0}, {"date": "2016-06-10", "close": 1.02421, "volume": 4296.0}, {"date": "2016-06-16", "close": 1.02421, "volume": 16110.0}, {"date": "2016-06-17", "close": 1.02421, "volume": 705.0}, {"date": "2016-06-20", "close": 1.02421, "volume": 4061.0}, {"date": "2016-06-22", "close": 1.02421, "volume": 1073.0}, {"date": "2016-06-24", "close": 1.02421, "volume": 931.0}, {"date": "2016-06-29", "close": 1.02421, "volume": 655.0}, {"date": "2016-06-30", "close": 1.070765, "volume": 1074.0}, {"date": "2016-07-06", "close": 0.977655, "volume": 93.0}, {"date": "2016-07-08", "close": 1.070765, "volume": 60087.0}, {"date": "2016-07-11", "close": 1.070765, "volume": 7402.0}, {"date": "2016-07-12", "close": 1.070765, "volume": 537.0}, {"date": "2016-07-13", "close": 1.070765, "volume": 14681.0}, {"date": "2016-07-14", "close": 1.070765, "volume": 9699.0}, {"date": "2016-07-15", "close": 1.070765, "volume": 17276.0}, {"date": "2016-07-18", "close": 0.9311, "volume": 3759.0}, {"date": "2016-07-19", "close": 0.977655, "volume": 5818.0}, {"date": "2016-07-25", "close": 0.9311, "volume": 13459.0}, {"date": "2016-07-29", "close": 0.921789, "volume": 7518.0}, {"date": "2016-08-03", "close": 0.921789, "volume": 430.0}, {"date": "2016-08-05", "close": 0.921789, "volume": 2668.0}, {"date": "2016-08-08", "close": 0.921789, "volume": 236.0}, {"date": "2016-08-10", "close": 0.921789, "volume": 441.0}, {"date": "2016-08-11", "close": 0.921789, "volume": 6824.0}, {"date": "2016-08-12", "close": 0.921789, "volume": 12698.0}, {"date": "2016-08-15", "close": 0.9311, "volume": 2136.0}, {"date": "2016-08-17", "close": 0.921789, "volume": 1397.0}, {"date": "2016-08-22", "close": 0.893856, "volume": 670.0}, {"date": "2016-08-23", "close": 0.893856, "volume": 81.0}, {"date": "2016-08-24", "close": 0.893856, "volume": 892.0}, {"date": "2016-08-25", "close": 0.893856, "volume": 532.0}, {"date": "2016-08-31", "close": 0.884545, "volume": 5158.0}, {"date": "2016-09-06", "close": 0.83799, "volume": 8280.0}, {"date": "2016-09-09", "close": 0.884545, "volume": 537.0}, {"date": "2016-09-12", "close": 0.884545, "volume": 161.0}, {"date": "2016-09-13", "close": 0.884545, "volume": 120.0}, {"date": "2016-09-14", "close": 0.884545, "volume": 268.0}, {"date": "2016-09-16", "close": 0.912478, "volume": 376.0}, {"date": "2016-09-20", "close": 0.884545, "volume": 81.0}, {"date": "2016-09-22", "close": 0.884545, "volume": 4999.0}, {"date": "2016-09-28", "close": 0.884545, "volume": 3759.0}, {"date": "2016-10-10", "close": 0.884545, "volume": 215.0}, {"date": "2016-10-11", "close": 0.884545, "volume": 322.0}, {"date": "2016-10-12", "close": 0.884545, "volume": 4296.0}, {"date": "2016-10-13", "close": 0.884545, "volume": 161.0}, {"date": "2016-10-14", "close": 0.83799, "volume": 16110.0}, {"date": "2016-10-18", "close": 0.921789, "volume": 1065.0}, {"date": "2016-10-20", "close": 0.884545, "volume": 12897.0}, {"date": "2016-10-24", "close": 0.884545, "volume": 4296.0}, {"date": "2016-11-02", "close": 0.856612, "volume": 13.0}, {"date": "2016-11-09", "close": 0.83799, "volume": 752.0}, {"date": "2016-11-11", "close": 0.893856, "volume": 8055.0}, {"date": "2016-11-16", "close": 0.83799, "volume": 1233.0}, {"date": "2016-11-18", "close": 0.884545, "volume": 1452.0}, {"date": "2016-11-22", "close": 0.847301, "volume": 580.0}, {"date": "2016-11-23", "close": 0.847301, "volume": 430.0}, {"date": "2016-11-25", "close": 0.884545, "volume": 4296.0}, {"date": "2016-12-05", "close": 0.847301, "volume": 75.0}, {"date": "2016-12-09", "close": 0.847301, "volume": 129.0}, {"date": "2016-12-13", "close": 0.847301, "volume": 1074.0}, {"date": "2016-12-15", "close": 0.847301, "volume": 537.0}, {"date": "2016-12-20", "close": 0.875234, "volume": 333.0}, {"date": "2017-01-03", "close": 0.828679, "volume": 859.0}, {"date": "2017-01-06", "close": 0.828679, "volume": 64.0}, {"date": "2017-01-11", "close": 0.828679, "volume": 2406.0}, {"date": "2017-01-24", "close": 0.828679, "volume": 1858.0}, {"date": "2017-02-21", "close": 0.754191, "volume": 21480.0}, {"date": "2017-02-22", "close": 0.772813, "volume": 500.0}, {"date": "2017-02-27", "close": 0.782124, "volume": 397.0}, {"date": "2017-02-28", "close": 0.791435, "volume": 1504.0}, {"date": "2017-03-02", "close": 0.791435, "volume": 752.0}, {"date": "2017-03-09", "close": 0.800746, "volume": 3222.0}, {"date": "2017-03-10", "close": 0.791435, "volume": 1685.0}, {"date": "2017-03-16", "close": 0.791435, "volume": 1074.0}, {"date": "2017-03-20", "close": 0.791435, "volume": 155.0}, {"date": "2017-03-23", "close": 0.828679, "volume": 10740.0}, {"date": "2017-03-27", "close": 0.763502, "volume": 418.0}, {"date": "2017-04-18", "close": 0.74488, "volume": 136786.0}, {"date": "2017-04-19", "close": 0.707636, "volume": 57996.0}, {"date": "2017-04-20", "close": 0.74488, "volume": 29684.0}, {"date": "2017-04-27", "close": 0.74488, "volume": 215.0}, {"date": "2017-04-28", "close": 0.772813, "volume": 19332.0}, {"date": "2017-05-01", "close": 0.782124, "volume": 54.0}, {"date": "2017-05-02", "close": 0.74488, "volume": 768.0}, {"date": "2017-05-10", "close": 0.74488, "volume": 215.0}, {"date": "2017-05-11", "close": 0.74488, "volume": 577.0}, {"date": "2017-05-15", "close": 0.74488, "volume": 71958.0}, {"date": "2017-05-18", "close": 0.74488, "volume": 9.0}, {"date": "2017-05-22", "close": 0.716947, "volume": 152.0}, {"date": "2017-05-23", "close": 0.716947, "volume": 644.0}, {"date": "2017-05-24", "close": 0.716947, "volume": 61.0}, {"date": "2017-05-29", "close": 0.716947, "volume": 360.0}, {"date": "2017-05-31", "close": 0.716947, "volume": 98.0}, {"date": "2017-06-02", "close": 0.74488, "volume": 32220.0}, {"date": "2017-06-05", "close": 0.716947, "volume": 27.0}, {"date": "2017-06-07", "close": 0.716947, "volume": 2070.0}, {"date": "2017-06-08", "close": 0.716947, "volume": 322.0}, {"date": "2017-06-14", "close": 0.74488, "volume": 5370.0}, {"date": "2017-06-16", "close": 0.716947, "volume": 14537.0}, {"date": "2017-06-20", "close": 0.716947, "volume": 285.0}, {"date": "2017-06-21", "close": 0.716947, "volume": 125.0}, {"date": "2017-06-22", "close": 0.726258, "volume": 77.0}, {"date": "2017-06-23", "close": 0.726258, "volume": 250.0}, {"date": "2017-06-26", "close": 0.716947, "volume": 73.0}, {"date": "2017-06-27", "close": 0.735569, "volume": 34023.0}, {"date": "2017-06-28", "close": 0.707636, "volume": 75.0}, {"date": "2017-06-29", "close": 0.74488, "volume": 19027.0}, {"date": "2017-07-03", "close": 0.74488, "volume": 161.0}, {"date": "2017-07-12", "close": 0.763502, "volume": 90.0}, {"date": "2017-07-13", "close": 0.726258, "volume": 665.0}, {"date": "2017-07-17", "close": 0.74488, "volume": 2632.0}, {"date": "2017-07-25", "close": 0.74488, "volume": 483.0}, {"date": "2017-07-26", "close": 0.74488, "volume": 365.0}, {"date": "2017-07-27", "close": 0.74488, "volume": 1074.0}, {"date": "2017-07-28", "close": 0.707636, "volume": 386.0}, {"date": "2017-08-01", "close": 0.698325, "volume": 2255.0}, {"date": "2017-08-03", "close": 0.763502, "volume": 644399.0}, {"date": "2017-08-07", "close": 0.763502, "volume": 51993.0}, {"date": "2017-08-17", "close": 0.754191, "volume": 12755.0}, {"date": "2017-08-28", "close": 0.791435, "volume": 49404.0}, {"date": "2017-08-29", "close": 0.782124, "volume": 21480.0}, {"date": "2017-08-30", "close": 0.754191, "volume": 5370.0}, {"date": "2017-08-31", "close": 0.707636, "volume": 455.0}, {"date": "2017-09-05", "close": 0.707636, "volume": 1826.0}, {"date": "2017-09-06", "close": 0.754191, "volume": 27588.0}, {"date": "2017-09-14", "close": 0.754191, "volume": 251.0}, {"date": "2017-09-15", "close": 0.726258, "volume": 6444.0}, {"date": "2017-09-21", "close": 0.726258, "volume": 183.0}, {"date": "2017-09-26", "close": 0.74488, "volume": 64440.0}, {"date": "2017-09-29", "close": 0.726258, "volume": 19077.0}, {"date": "2017-10-02", "close": 0.74488, "volume": 674.0}, {"date": "2017-10-09", "close": 0.83799, "volume": 13660.0}, {"date": "2017-10-17", "close": 0.791435, "volume": 75.0}, {"date": "2017-10-18", "close": 0.828679, "volume": 24352.0}, {"date": "2017-10-20", "close": 0.810057, "volume": 5370.0}, {"date": "2017-10-26", "close": 0.74488, "volume": 117.0}, {"date": "2017-10-31", "close": 0.83799, "volume": 131028.0}, {"date": "2017-11-02", "close": 0.791435, "volume": 2010.0}, {"date": "2017-11-03", "close": 0.791435, "volume": 5370.0}, {"date": "2017-11-06", "close": 0.782124, "volume": 13314.0}, {"date": "2017-11-07", "close": 0.782124, "volume": 23918.0}, {"date": "2017-11-13", "close": 0.810057, "volume": 5370.0}, {"date": "2017-11-14", "close": 0.810057, "volume": 75180.0}, {"date": "2017-11-15", "close": 0.819368, "volume": 6444.0}, {"date": "2017-11-21", "close": 0.782124, "volume": 644.0}, {"date": "2017-11-22", "close": 0.819368, "volume": 21910.0}, {"date": "2017-11-24", "close": 0.828679, "volume": 36086.0}, {"date": "2017-11-27", "close": 0.83799, "volume": 66696.0}, {"date": "2017-12-01", "close": 0.828679, "volume": 604.0}, {"date": "2017-12-19", "close": 0.707636, "volume": 140.0}, {"date": "2017-12-20", "close": 0.74488, "volume": 2482.0}, {"date": "2017-12-22", "close": 0.791435, "volume": 3709.0}, {"date": "2017-12-28", "close": 0.800746, "volume": 320.0}, {"date": "2017-12-29", "close": 0.875234, "volume": 21726.0}, {"date": "2018-01-18", "close": 0.875234, "volume": 3222.0}, {"date": "2018-01-23", "close": 0.791435, "volume": 31080.0}, {"date": "2018-02-08", "close": 0.791435, "volume": 1289.0}, {"date": "2018-02-09", "close": 0.791435, "volume": 10525.0}, {"date": "2018-02-19", "close": 0.847301, "volume": 167589.0}, {"date": "2018-02-20", "close": 0.856612, "volume": 6078376.0}, {"date": "2018-02-21", "close": 0.847301, "volume": 36346.0}, {"date": "2018-02-22", "close": 0.856612, "volume": 1741751.0}, {"date": "2018-02-23", "close": 0.856612, "volume": 162123.0}, {"date": "2018-02-26", "close": 0.847301, "volume": 32347.0}, {"date": "2018-02-27", "close": 0.856612, "volume": 6337.0}, {"date": "2018-02-28", "close": 0.856612, "volume": 12638.0}, {"date": "2018-03-01", "close": 0.856612, "volume": 115460.0}, {"date": "2018-03-05", "close": 0.847301, "volume": 250993.0}, {"date": "2018-03-06", "close": 0.865923, "volume": 11786.0}, {"date": "2018-03-09", "close": 0.884545, "volume": 27.0}, {"date": "2018-03-22", "close": 0.847301, "volume": 537.0}, {"date": "2018-04-05", "close": 0.847301, "volume": 25239.0}, {"date": "2018-04-27", "close": 0.828679, "volume": 3170.0}, {"date": "2018-04-30", "close": 0.83799, "volume": 64440.0}, {"date": "2018-05-08", "close": 0.800746, "volume": 5370.0}, {"date": "2018-05-09", "close": 0.828679, "volume": 671.0}, {"date": "2018-05-15", "close": 0.800746, "volume": 81.0}, {"date": "2018-05-16", "close": 0.847301, "volume": 8598.0}, {"date": "2018-05-18", "close": 0.800746, "volume": 64.0}, {"date": "2018-05-21", "close": 0.800746, "volume": 38.0}, {"date": "2018-05-22", "close": 0.800746, "volume": 75.0}, {"date": "2018-05-24", "close": 0.782124, "volume": 1500.0}, {"date": "2018-06-06", "close": 0.782124, "volume": 129.0}, {"date": "2018-06-07", "close": 0.782124, "volume": 150.0}, {"date": "2018-06-08", "close": 0.782124, "volume": 2685.0}, {"date": "2018-06-20", "close": 0.782124, "volume": 64.0}, {"date": "2018-06-21", "close": 0.782124, "volume": 77.0}, {"date": "2018-06-22", "close": 0.782124, "volume": 2010.0}, {"date": "2018-06-25", "close": 0.782124, "volume": 382.0}, {"date": "2018-06-26", "close": 0.782124, "volume": 53.0}, {"date": "2018-06-27", "close": 0.782124, "volume": 674.0}, {"date": "2018-06-28", "close": 0.791435, "volume": 161.0}, {"date": "2018-07-17", "close": 0.791435, "volume": 65.0}, {"date": "2018-08-03", "close": 0.791435, "volume": 75.0}, {"date": "2018-08-08", "close": 0.791435, "volume": 75.0}, {"date": "2018-08-10", "close": 0.791435, "volume": 129.0}, {"date": "2018-08-23", "close": 0.791435, "volume": 361.0}, {"date": "2018-09-11", "close": 0.791435, "volume": 85.0}, {"date": "2018-09-21", "close": 0.83799, "volume": 28885.0}, {"date": "2018-10-09", "close": 0.83799, "volume": 967.0}, {"date": "2018-10-10", "close": 0.83799, "volume": 161.0}, {"date": "2018-10-11", "close": 0.856612, "volume": 1631.0}, {"date": "2018-10-18", "close": 0.83799, "volume": 1611.0}, {"date": "2018-10-22", "close": 0.83799, "volume": 1611.0}, {"date": "2018-10-23", "close": 0.83799, "volume": 286.0}, {"date": "2018-10-25", "close": 0.83799, "volume": 48330.0}, {"date": "2018-10-30", "close": 0.83799, "volume": 1688.0}, {"date": "2018-11-12", "close": 0.884545, "volume": 20389.0}, {"date": "2018-11-13", "close": 0.884545, "volume": 53700.0}, {"date": "2018-11-14", "close": 0.884545, "volume": 8187.0}, {"date": "2018-11-19", "close": 0.884545, "volume": 13293.0}, {"date": "2018-11-20", "close": 0.884545, "volume": 8187.0}, {"date": "2018-11-29", "close": 0.912478, "volume": 4983.0}, {"date": "2018-12-04", "close": 0.884545, "volume": 1252.0}, {"date": "2018-12-05", "close": 0.884545, "volume": 12328.0}, {"date": "2018-12-10", "close": 0.884545, "volume": 9904.0}, {"date": "2018-12-11", "close": 0.912478, "volume": 322.0}, {"date": "2018-12-19", "close": 0.912478, "volume": 10502.0}, {"date": "2019-01-17", "close": 0.893856, "volume": 1533.0}, {"date": "2019-02-15", "close": 0.884545, "volume": 12156.0}, {"date": "2019-02-18", "close": 0.884545, "volume": 197.0}, {"date": "2019-02-20", "close": 0.903167, "volume": 272.0}, {"date": "2019-03-01", "close": 0.884545, "volume": 3412.0}, {"date": "2019-03-08", "close": 0.884545, "volume": 161.0}, {"date": "2019-03-11", "close": 0.884545, "volume": 1155.0}, {"date": "2019-03-18", "close": 0.884545, "volume": 7913.0}, {"date": "2019-03-19", "close": 0.884545, "volume": 1235.0}, {"date": "2019-03-25", "close": 0.884545, "volume": 3854.0}, {"date": "2019-03-29", "close": 0.884545, "volume": 81.0}, {"date": "2019-04-04", "close": 0.884545, "volume": 1074.0}, {"date": "2019-04-08", "close": 0.884545, "volume": 430.0}, {"date": "2019-04-10", "close": 0.884545, "volume": 80.0}, {"date": "2019-04-11", "close": 0.884545, "volume": 9646.0}, {"date": "2019-04-12", "close": 0.884545, "volume": 1334.0}, {"date": "2019-04-18", "close": 0.884545, "volume": 81.0}, {"date": "2019-04-24", "close": 0.884545, "volume": 618.0}, {"date": "2019-05-01", "close": 0.884545, "volume": 322.0}, {"date": "2019-05-24", "close": 0.893856, "volume": 88.0}, {"date": "2019-05-29", "close": 0.884545, "volume": 537.0}, {"date": "2019-06-11", "close": 0.893856, "volume": 4983.0}, {"date": "2019-06-12", "close": 0.893856, "volume": 6204.0}, {"date": "2019-06-17", "close": 0.884545, "volume": 1074.0}, {"date": "2019-06-18", "close": 0.884545, "volume": 1181.0}, {"date": "2019-06-19", "close": 0.884545, "volume": 4652.0}, {"date": "2019-06-25", "close": 0.921789, "volume": 8.0}, {"date": "2019-06-27", "close": 0.884545, "volume": 859.0}, {"date": "2019-06-28", "close": 0.884545, "volume": 1194.0}, {"date": "2019-07-01", "close": 0.884545, "volume": 161.0}, {"date": "2019-07-09", "close": 0.884545, "volume": 3394.0}, {"date": "2019-07-10", "close": 0.893856, "volume": 1031.0}, {"date": "2019-07-11", "close": 0.884545, "volume": 2894.0}, {"date": "2019-07-12", "close": 0.884545, "volume": 6058.0}, {"date": "2019-07-17", "close": 0.791435, "volume": 483299.0}, {"date": "2019-07-18", "close": 0.884545, "volume": 35931.0}, {"date": "2019-07-19", "close": 0.884545, "volume": 171840.0}, {"date": "2019-07-30", "close": 0.83799, "volume": 1093.0}, {"date": "2019-08-02", "close": 0.83799, "volume": 21580.0}, {"date": "2019-08-07", "close": 0.791435, "volume": 501.0}, {"date": "2019-08-09", "close": 0.791435, "volume": 322.0}, {"date": "2019-08-20", "close": 0.83799, "volume": 148.0}, {"date": "2019-08-27", "close": 0.83799, "volume": 9849.0}, {"date": "2019-09-03", "close": 0.884545, "volume": 1739.0}, {"date": "2019-09-04", "close": 0.884545, "volume": 253.0}, {"date": "2019-09-06", "close": 0.884545, "volume": 27.0}, {"date": "2019-09-16", "close": 0.884545, "volume": 2148.0}, {"date": "2019-09-18", "close": 0.884545, "volume": 2439.0}, {"date": "2019-10-03", "close": 0.875234, "volume": 311.0}, {"date": "2019-10-15", "close": 0.856612, "volume": 19041.0}, {"date": "2019-10-16", "close": 0.893856, "volume": 16264.0}, {"date": "2019-10-17", "close": 1.02421, "volume": 40075.0}, {"date": "2019-10-21", "close": 1.070765, "volume": 9236.0}, {"date": "2019-10-22", "close": 1.070765, "volume": 6444.0}, {"date": "2019-10-28", "close": 1.070765, "volume": 9383.0}, {"date": "2019-10-30", "close": 1.070765, "volume": 436.0}, {"date": "2019-10-31", "close": 1.070765, "volume": 29599.0}, {"date": "2019-11-01", "close": 1.070765, "volume": 73579.0}, {"date": "2019-11-05", "close": 1.070765, "volume": 125424.0}, {"date": "2019-11-12", "close": 1.070765, "volume": 105043.0}, {"date": "2019-11-14", "close": 1.163875, "volume": 2821.0}, {"date": "2019-11-15", "close": 0.977655, "volume": 430.0}, {"date": "2019-11-19", "close": 1.02421, "volume": 266.0}, {"date": "2019-11-21", "close": 1.02421, "volume": 2148.0}, {"date": "2019-11-27", "close": 1.02421, "volume": 1259.0}, {"date": "2019-12-16", "close": 1.11732, "volume": 10983.0}, {"date": "2020-01-14", "close": 1.02421, "volume": 2148.0}, {"date": "2020-01-16", "close": 1.163875, "volume": 27870.0}, {"date": "2020-01-24", "close": 1.02421, "volume": 1080.0}, {"date": "2020-01-28", "close": 1.02421, "volume": 4242.0}, {"date": "2020-01-29", "close": 1.02421, "volume": 5821.0}, {"date": "2020-02-07", "close": 1.02421, "volume": 163.0}, {"date": "2020-02-14", "close": 0.865923, "volume": 81.0}, {"date": "2020-02-17", "close": 0.9311, "volume": 107.0}, {"date": "2020-02-20", "close": 1.02421, "volume": 344.0}, {"date": "2020-02-25", "close": 1.02421, "volume": 159.0}, {"date": "2020-02-26", "close": 1.02421, "volume": 10983.0}, {"date": "2020-03-06", "close": 1.02421, "volume": 153087.0}, {"date": "2020-03-09", "close": 0.9311, "volume": 88385.0}, {"date": "2020-03-11", "close": 0.9311, "volume": 250779.0}, {"date": "2020-03-12", "close": 0.884545, "volume": 16110.0}, {"date": "2020-03-19", "close": 0.847301, "volume": 322.0}, {"date": "2020-03-23", "close": 0.9311, "volume": 41690.0}, {"date": "2020-03-30", "close": 0.884545, "volume": 125.0}, {"date": "2020-03-31", "close": 0.9311, "volume": 22973.0}, {"date": "2020-04-09", "close": 0.9311, "volume": 116493.0}, {"date": "2020-04-15", "close": 0.9311, "volume": 555.0}, {"date": "2020-04-23", "close": 1.02421, "volume": 53700.0}, {"date": "2020-04-27", "close": 1.02421, "volume": 66631.0}, {"date": "2020-05-05", "close": 1.02421, "volume": 1371.0}, {"date": "2020-05-13", "close": 1.02421, "volume": 158799.0}, {"date": "2020-05-14", "close": 0.9311, "volume": 175058.0}, {"date": "2020-06-04", "close": 0.9311, "volume": 790.0}, {"date": "2020-06-22", "close": 1.02421, "volume": 5585.0}, {"date": "2020-07-15", "close": 1.02421, "volume": 1013.0}, {"date": "2020-07-17", "close": 1.11732, "volume": 448.0}, {"date": "2020-07-29", "close": 0.903167, "volume": 59344.0}, {"date": "2020-08-05", "close": 1.02421, "volume": 1074.0}, {"date": "2020-08-10", "close": 1.11732, "volume": 485.0}, {"date": "2020-08-14", "close": 1.02421, "volume": 28085.0}, {"date": "2020-08-21", "close": 0.977655, "volume": 548.0}, {"date": "2020-08-24", "close": 1.11732, "volume": 465.0}, {"date": "2020-08-26", "close": 1.163875, "volume": 53700.0}, {"date": "2020-09-14", "close": 1.070765, "volume": 483.0}, {"date": "2020-09-23", "close": 1.070765, "volume": 1289.0}, {"date": "2020-09-29", "close": 1.11732, "volume": 10912.0}, {"date": "2020-10-06", "close": 1.11732, "volume": 402749.0}, {"date": "2020-10-20", "close": 1.070765, "volume": 720.0}, {"date": "2020-10-22", "close": 0.9311, "volume": 1074.0}, {"date": "2020-10-26", "close": 1.11732, "volume": 4296.0}, {"date": "2020-11-23", "close": 0.9311, "volume": 1074.0}, {"date": "2020-11-25", "close": 1.11732, "volume": 707.0}, {"date": "2020-11-27", "close": 1.070765, "volume": 732.0}, {"date": "2020-12-01", "close": 1.02421, "volume": 752.0}, {"date": "2020-12-18", "close": 1.070765, "volume": 1439.0}, {"date": "2020-12-21", "close": 1.070765, "volume": 172.0}, {"date": "2020-12-24", "close": 0.977655, "volume": 915.0}, {"date": "2021-01-11", "close": 1.02421, "volume": 10211.0}, {"date": "2021-01-12", "close": 1.02421, "volume": 1537.0}, {"date": "2021-01-14", "close": 1.070765, "volume": 336.0}, {"date": "2021-01-21", "close": 1.21043, "volume": 558.0}, {"date": "2021-01-25", "close": 1.256985, "volume": 7021.0}, {"date": "2021-01-27", "close": 1.256985, "volume": 430.0}, {"date": "2021-02-09", "close": 1.21043, "volume": 779.0}, {"date": "2021-02-19", "close": 1.256985, "volume": 1591.0}, {"date": "2021-03-01", "close": 1.070765, "volume": 1181.0}, {"date": "2021-03-02", "close": 1.070765, "volume": 485.0}, {"date": "2021-03-29", "close": 1.11732, "volume": 8753.0}, {"date": "2021-03-30", "close": 1.11732, "volume": 913.0}, {"date": "2021-04-06", "close": 1.11732, "volume": 3864.0}, {"date": "2021-04-14", "close": 1.070765, "volume": 2706.0}, {"date": "2021-04-16", "close": 1.11732, "volume": 451.0}, {"date": "2021-04-28", "close": 1.070765, "volume": 2517.0}, {"date": "2021-04-29", "close": 1.070765, "volume": 686.0}, {"date": "2021-04-30", "close": 1.070765, "volume": 13962.0}, {"date": "2021-05-04", "close": 1.070765, "volume": 897.0}, {"date": "2021-05-06", "close": 1.070765, "volume": 347.0}, {"date": "2021-06-02", "close": 1.070765, "volume": 683.0}, {"date": "2021-06-17", "close": 1.11732, "volume": 662.0}, {"date": "2021-06-30", "close": 1.11732, "volume": 695.0}, {"date": "2021-07-02", "close": 1.21043, "volume": 430.0}, {"date": "2021-07-14", "close": 1.30354, "volume": 413.0}, {"date": "2021-07-28", "close": 1.070765, "volume": 935.0}, {"date": "2021-07-29", "close": 1.11732, "volume": 1731.0}, {"date": "2021-08-18", "close": 1.02421, "volume": 805.0}, {"date": "2021-08-25", "close": 0.9311, "volume": 56544.0}, {"date": "2021-08-26", "close": 0.9311, "volume": 150221.0}, {"date": "2021-09-30", "close": 1.02421, "volume": 1504.0}, {"date": "2021-10-14", "close": 1.30354, "volume": 7725.0}, {"date": "2021-10-15", "close": 1.163875, "volume": 1933.0}, {"date": "2021-10-21", "close": 1.21043, "volume": 4131.0}, {"date": "2021-10-22", "close": 1.02421, "volume": 57194.0}, {"date": "2021-11-17", "close": 1.02421, "volume": 859.0}, {"date": "2021-11-25", "close": 1.02421, "volume": 1246.0}, {"date": "2021-12-13", "close": 1.21043, "volume": 546.0}, {"date": "2021-12-22", "close": 1.21043, "volume": 644.0}, {"date": "2021-12-31", "close": 1.21043, "volume": 78.0}, {"date": "2022-01-04", "close": 1.21043, "volume": 8.0}, {"date": "2022-01-05", "close": 1.163875, "volume": 1450.0}, {"date": "2022-01-06", "close": 1.02421, "volume": 735.0}, {"date": "2022-01-07", "close": 1.070765, "volume": 8.0}, {"date": "2022-01-14", "close": 1.070765, "volume": 8.0}, {"date": "2022-01-17", "close": 1.070765, "volume": 1.0}, {"date": "2022-02-04", "close": 0.884545, "volume": 859.0}, {"date": "2022-02-10", "close": 0.9311, "volume": 5565.0}, {"date": "2022-02-15", "close": 1.163875, "volume": 19.0}, {"date": "2022-02-16", "close": 1.163875, "volume": 430.0}, {"date": "2022-02-24", "close": 1.02421, "volume": 411.0}, {"date": "2022-04-07", "close": 0.977655, "volume": 967.0}, {"date": "2022-04-11", "close": 1.02421, "volume": 14394.0}, {"date": "2022-04-20", "close": 1.02421, "volume": 430.0}, {"date": "2022-04-21", "close": 1.02421, "volume": 1074.0}, {"date": "2022-04-26", "close": 1.02421, "volume": 1580.0}, {"date": "2022-05-23", "close": 0.977655, "volume": 4131.0}, {"date": "2022-06-01", "close": 1.02421, "volume": 268.0}, {"date": "2022-06-17", "close": 0.9311, "volume": 2578.0}, {"date": "2022-06-29", "close": 0.9311, "volume": 3222.0}, {"date": "2022-06-30", "close": 0.9311, "volume": 2578.0}, {"date": "2022-08-15", "close": 1.02421, "volume": 78605.0}, {"date": "2022-08-17", "close": 1.02421, "volume": 73236.0}, {"date": "2022-08-18", "close": 1.02421, "volume": 22253.0}, {"date": "2022-08-23", "close": 0.9311, "volume": 1.0}, {"date": "2022-09-02", "close": 0.9311, "volume": 23.0}, {"date": "2022-09-05", "close": 0.9916215, "volume": 47954.0}, {"date": "2022-09-13", "close": 1.02421, "volume": 18306.0}, {"date": "2022-09-15", "close": 1.070765, "volume": 312437.0}, {"date": "2022-09-16", "close": 1.163875, "volume": 1289.0}, {"date": "2022-09-19", "close": 1.21043, "volume": 268500.0}, {"date": "2022-09-20", "close": 1.2709515, "volume": 78.0}, {"date": "2022-09-21", "close": 1.21043, "volume": 37.0}, {"date": "2022-09-23", "close": 1.11732, "volume": 53778.0}, {"date": "2022-09-26", "close": 1.080076, "volume": 16679.0}, {"date": "2022-09-27", "close": 1.070765, "volume": 108695.0}, {"date": "2022-09-28", "close": 1.070765, "volume": 53700.0}, {"date": "2022-09-29", "close": 1.070765, "volume": 214800.0}, {"date": "2022-10-06", "close": 1.070765, "volume": 5030.0}, {"date": "2022-10-24", "close": 1.070765, "volume": 107400.0}, {"date": "2022-11-16", "close": 1.11732, "volume": 1780.0}, {"date": "2022-11-18", "close": 1.11732, "volume": 322200.0}, {"date": "2022-11-21", "close": 1.11732, "volume": 173770.0}, {"date": "2022-12-06", "close": 1.1219755, "volume": 440.0}, {"date": "2023-01-04", "close": 1.126631, "volume": 10.0}, {"date": "2023-01-17", "close": 1.1219755, "volume": 2148.0}, {"date": "2023-02-02", "close": 1.21043, "volume": 54564.0}, {"date": "2023-02-07", "close": 1.247674, "volume": 968.0}, {"date": "2023-02-13", "close": 1.247674, "volume": 1.0}, {"date": "2023-02-16", "close": 1.247674, "volume": 4.0}, {"date": "2023-02-27", "close": 1.247674, "volume": 52.0}, {"date": "2023-02-28", "close": 1.247674, "volume": 160.0}, {"date": "2023-03-01", "close": 1.247674, "volume": 537.0}, {"date": "2023-03-07", "close": 1.30354, "volume": 756.0}, {"date": "2023-03-09", "close": 1.30354, "volume": 16.0}, {"date": "2023-03-13", "close": 1.256985, "volume": 125.0}, {"date": "2023-03-20", "close": 1.256985, "volume": 11.0}, {"date": "2023-03-21", "close": 1.256985, "volume": 83.0}, {"date": "2023-03-22", "close": 1.256985, "volume": 4286.0}, {"date": "2023-03-28", "close": 1.256985, "volume": 397.0}, {"date": "2023-03-31", "close": 1.256985, "volume": 74.0}, {"date": "2023-04-11", "close": 1.256985, "volume": 103.0}, {"date": "2023-04-18", "close": 1.173186, "volume": 6681.0}, {"date": "2023-04-19", "close": 1.1778415, "volume": 263.0}, {"date": "2023-05-15", "close": 1.2243965, "volume": 16365.0}, {"date": "2023-05-16", "close": 1.2243965, "volume": 38674.0}, {"date": "2023-05-17", "close": 1.2243965, "volume": 8592.0}, {"date": "2023-05-23", "close": 1.2243965, "volume": 195272.0}, {"date": "2023-05-25", "close": 1.2243965, "volume": 548.0}, {"date": "2023-06-01", "close": 1.238363, "volume": 618.0}, {"date": "2023-06-02", "close": 1.2988845, "volume": 2064.0}, {"date": "2023-06-05", "close": 1.30354, "volume": 2138.0}, {"date": "2023-06-07", "close": 1.2243965, "volume": 5654.0}, {"date": "2023-06-09", "close": 1.201119, "volume": 157.0}, {"date": "2023-06-13", "close": 1.201119, "volume": 451.0}, {"date": "2023-06-26", "close": 1.2430185, "volume": 1450.0}, {"date": "2023-06-27", "close": 1.2430185, "volume": 2916.0}, {"date": "2023-07-06", "close": 1.2430185, "volume": 10.0}, {"date": "2023-07-10", "close": 1.2430185, "volume": 37.0}, {"date": "2023-07-21", "close": 1.256985, "volume": 1611.0}, {"date": "2023-07-27", "close": 1.266296, "volume": 8002.0}, {"date": "2023-07-31", "close": 1.266296, "volume": 5.0}, {"date": "2023-08-07", "close": 1.266296, "volume": 5.0}, {"date": "2023-08-16", "close": 1.294229, "volume": 1748.0}, {"date": "2023-08-18", "close": 1.30354, "volume": 430.0}, {"date": "2023-08-21", "close": 1.294229, "volume": 79.0}, {"date": "2023-08-23", "close": 1.294229, "volume": 149.0}, {"date": "2023-08-31", "close": 1.284918, "volume": 39.0}, {"date": "2023-09-01", "close": 1.284918, "volume": 25.0}, {"date": "2023-09-05", "close": 1.275607, "volume": 79.0}, {"date": "2023-09-07", "close": 1.275607, "volume": 63.0}, {"date": "2023-09-12", "close": 1.21043, "volume": 415.0}, {"date": "2023-09-14", "close": 1.163875, "volume": 11443.0}, {"date": "2023-09-27", "close": 1.247674, "volume": 11153.0}, {"date": "2023-10-26", "close": 1.2616405, "volume": 35.0}, {"date": "2023-11-03", "close": 1.284918, "volume": 2027.0}, {"date": "2023-11-06", "close": 1.30354, "volume": 3062.0}, {"date": "2023-11-10", "close": 1.30354, "volume": 4.0}, {"date": "2023-11-13", "close": 1.30354, "volume": 754.0}, {"date": "2023-11-14", "close": 1.30354, "volume": 104715.0}, {"date": "2023-11-15", "close": 1.30354, "volume": 4645.0}, {"date": "2023-11-17", "close": 1.331473, "volume": 752.0}, {"date": "2023-11-20", "close": 1.331473, "volume": 291.0}, {"date": "2023-11-30", "close": 1.331473, "volume": 397.0}, {"date": "2023-12-07", "close": 1.30354, "volume": 20545.0}, {"date": "2023-12-13", "close": 1.266296, "volume": 2210.0}, {"date": "2023-12-18", "close": 1.266296, "volume": 1439.0}, {"date": "2023-12-19", "close": 1.266296, "volume": 2148.0}, {"date": "2023-12-29", "close": 1.266296, "volume": 27.0}, {"date": "2024-01-04", "close": 1.266296, "volume": 21480.0}, {"date": "2024-01-05", "close": 1.266296, "volume": 143.0}, {"date": "2024-01-22", "close": 1.266296, "volume": 1283.0}, {"date": "2024-02-16", "close": 1.21043, "volume": 626.0}, {"date": "2024-02-19", "close": 1.191808, "volume": 754.0}, {"date": "2024-03-01", "close": 1.1778415, "volume": 3.0}, {"date": "2024-03-06", "close": 1.284918, "volume": 3.0}, {"date": "2024-03-08", "close": 1.284918, "volume": 862.0}, {"date": "2024-03-15", "close": 1.284918, "volume": 572.0}, {"date": "2024-04-12", "close": 1.21043, "volume": 75.0}, {"date": "2024-04-26", "close": 1.2430185, "volume": 33.0}, {"date": "2024-05-13", "close": 1.294229, "volume": 2400.0}, {"date": "2024-05-23", "close": 1.3081955, "volume": 5.0}, {"date": "2024-06-03", "close": 1.322162, "volume": 133.0}, {"date": "2024-06-04", "close": 1.3081955, "volume": 538.0}, {"date": "2024-06-14", "close": 1.21043, "volume": 2192.0}, {"date": "2024-06-17", "close": 1.21043, "volume": 1289.0}, {"date": "2024-06-21", "close": 1.2709515, "volume": 76.0}, {"date": "2024-06-28", "close": 1.2709515, "volume": 2578.0}, {"date": "2024-07-23", "close": 1.2895735, "volume": 717.0}, {"date": "2024-07-24", "close": 1.3081955, "volume": 698.0}, {"date": "2024-07-25", "close": 1.322162, "volume": 139.0}, {"date": "2024-08-08", "close": 1.3454395, "volume": 38.0}, {"date": "2024-08-12", "close": 1.3733725, "volume": 32.0}, {"date": "2024-08-15", "close": 1.3547505, "volume": 429.0}, {"date": "2024-08-16", "close": 1.312851, "volume": 38.0}, {"date": "2024-08-19", "close": 1.3081955, "volume": 2290.0}, {"date": "2024-08-21", "close": 1.294229, "volume": 1592.0}, {"date": "2024-08-23", "close": 1.2057745, "volume": 924.0}, {"date": "2024-08-26", "close": 1.1964635, "volume": 1.0}, {"date": "2024-08-27", "close": 1.163875, "volume": 3222.0}, {"date": "2024-09-04", "close": 1.294229, "volume": 4945.0}, {"date": "2024-09-11", "close": 1.3081955, "volume": 417.0}, {"date": "2024-09-24", "close": 1.30354, "volume": 3127.0}, {"date": "2024-09-25", "close": 1.30354, "volume": 2290.0}, {"date": "2024-10-28", "close": 1.350095, "volume": 18.0}, {"date": "2024-11-28", "close": 1.340784, "volume": 1933.0}, {"date": "2024-12-05", "close": 1.340784, "volume": 2528.0}, {"date": "2024-12-06", "close": 1.340784, "volume": 72.0}, {"date": "2024-12-09", "close": 1.350095, "volume": 766.0}, {"date": "2024-12-16", "close": 1.340784, "volume": 764.0}, {"date": "2025-01-08", "close": 1.3547505, "volume": 1247.0}, {"date": "2025-01-13", "close": 1.3733725, "volume": 1.0}, {"date": "2025-01-16", "close": 1.405961, "volume": 3226.0}, {"date": "2025-01-17", "close": 1.405961, "volume": 1.0}, {"date": "2025-01-20", "close": 1.405961, "volume": 1.0}, {"date": "2025-01-22", "close": 1.405961, "volume": 1.0}, {"date": "2025-01-24", "close": 1.30354, "volume": 859.0}, {"date": "2025-01-29", "close": 1.368717, "volume": 9.0}, {"date": "2025-02-05", "close": 1.368717, "volume": 26740.0}, {"date": "2025-02-10", "close": 1.368717, "volume": 1.0}, {"date": "2025-02-13", "close": 1.368717, "volume": 376.0}, {"date": "2025-03-11", "close": 1.3733725, "volume": 928.0}, {"date": "2025-03-12", "close": 1.3733725, "volume": 1.0}, {"date": "2025-03-13", "close": 1.378028, "volume": 1.0}, {"date": "2025-03-14", "close": 1.378028, "volume": 1.0}, {"date": "2025-03-17", "close": 1.378028, "volume": 1.0}, {"date": "2025-03-18", "close": 1.3733725, "volume": 2503.0}, {"date": "2025-04-24", "close": 1.3733725, "volume": 1556.0}, {"date": "2025-04-28", "close": 1.3733725, "volume": 50.0}, {"date": "2025-05-19", "close": 1.405961, "volume": 7277.0}, {"date": "2025-06-23", "close": 1.703913, "volume": 752.0}, {"date": "2025-07-10", "close": 1.703913, "volume": 2915.0}, {"date": "2025-07-22", "close": 1.722535, "volume": 117.0}, {"date": "2025-07-24", "close": 1.722535, "volume": 2443.0}, {"date": "2025-08-08", "close": 1.508382, "volume": 1363.0}, {"date": "2025-08-12", "close": 1.58287, "volume": 442.0}, {"date": "2025-08-19", "close": 1.6713245, "volume": 16799.0}, {"date": "2025-08-20", "close": 1.5875255, "volume": 10815.0}, {"date": "2025-08-22", "close": 1.7, "volume": 118.0}, {"date": "2025-08-25", "close": 1.695, "volume": 133.0}, {"date": "2025-08-26", "close": 1.685, "volume": 1000.0}, {"date": "2025-08-29", "close": 1.6, "volume": 6.0}, {"date": "2025-09-01", "close": 1.6, "volume": 200.0}, {"date": "2025-09-02", "close": 1.5, "volume": 300.0}, {"date": "2025-09-05", "close": 1.52, "volume": 368.0}, {"date": "2025-09-08", "close": 1.53, "volume": 109.0}, {"date": "2025-09-09", "close": 1.54, "volume": 41.0}, {"date": "2025-09-11", "close": 1.55, "volume": 8.0}, {"date": "2025-09-12", "close": 1.465, "volume": 513.0}, {"date": "2025-09-15", "close": 1.5, "volume": 646.0}, {"date": "2025-09-16", "close": 1.5, "volume": 8792.0}, {"date": "2025-09-17", "close": 1.5, "volume": 5000.0}, {"date": "2025-09-18", "close": 1.5, "volume": 1163.0}, {"date": "2025-09-19", "close": 1.49, "volume": 7767.0}, {"date": "2025-09-26", "close": 1.47, "volume": 72018.0}, {"date": "2025-10-02", "close": 1.48, "volume": 163.0}, {"date": "2025-10-06", "close": 1.48, "volume": 34316.0}, {"date": "2025-10-07", "close": 1.49, "volume": 17.0}, {"date": "2025-10-08", "close": 1.49, "volume": 128.0}, {"date": "2025-10-09", "close": 1.515, "volume": 1650.0}, {"date": "2025-10-10", "close": 1.515, "volume": 605.0}, {"date": "2025-10-13", "close": 1.505, "volume": 7775.0}, {"date": "2025-10-14", "close": 1.51, "volume": 679.0}, {"date": "2025-10-15", "close": 1.48, "volume": 84285.0}, {"date": "2025-10-16", "close": 1.48, "volume": 4624.0}, {"date": "2025-10-17", "close": 1.475, "volume": 7319.0}, {"date": "2025-10-20", "close": 1.47, "volume": 146659.0}, {"date": "2025-10-21", "close": 1.49, "volume": 8568.0}, {"date": "2025-10-22", "close": 1.475, "volume": 1000.0}, {"date": "2025-10-23", "close": 1.47, "volume": 98898.0}, {"date": "2025-10-27", "close": 1.48, "volume": 293590.0}, {"date": "2025-10-28", "close": 1.48, "volume": 52902.0}, {"date": "2025-10-29", "close": 1.48, "volume": 17.0}, {"date": "2025-10-30", "close": 1.48, "volume": 8.0}, {"date": "2025-10-31", "close": 1.48, "volume": 5006.0}, {"date": "2025-11-03", "close": 1.485, "volume": 7369.0}, {"date": "2025-11-05", "close": 1.49, "volume": 10750.0}, {"date": "2025-11-06", "close": 1.49, "volume": 12021.0}, {"date": "2025-11-10", "close": 1.48, "volume": 53850.0}, {"date": "2025-11-11", "close": 1.515, "volume": 3734.0}, {"date": "2025-11-12", "close": 1.51, "volume": 58.0}, {"date": "2025-11-14", "close": 1.51, "volume": 956.0}, {"date": "2025-11-17", "close": 1.465, "volume": 639.0}, {"date": "2025-11-18", "close": 1.51, "volume": 3705.0}, {"date": "2025-11-19", "close": 1.51, "volume": 609.0}, {"date": "2025-11-20", "close": 1.515, "volume": 8190.0}, {"date": "2025-11-21", "close": 1.475, "volume": 4515.0}, {"date": "2025-11-27", "close": 1.48, "volume": 16.0}, {"date": "2025-12-10", "close": 1.49, "volume": 137.0}, {"date": "2025-12-12", "close": 1.47, "volume": 958.0}, {"date": "2025-12-15", "close": 1.47, "volume": 15.0}, {"date": "2025-12-16", "close": 1.48, "volume": 52.0}, {"date": "2025-12-18", "close": 1.48, "volume": 1.0}, {"date": "2025-12-19", "close": 1.48, "volume": 1.0}, {"date": "2025-12-22", "close": 1.49, "volume": 205350.0}, {"date": "2025-12-23", "close": 1.47, "volume": 50261.0}, {"date": "2025-12-24", "close": 1.47, "volume": 294.0}, {"date": "2025-12-29", "close": 1.47, "volume": 75675.0}, {"date": "2025-12-30", "close": 1.4775, "volume": 17.0}, {"date": "2026-01-02", "close": 1.485, "volume": 23.0}, {"date": "2026-01-05", "close": 1.485, "volume": 9.0}, {"date": "2026-01-08", "close": 1.4775, "volume": 10000.0}, {"date": "2026-01-09", "close": 1.485, "volume": 1707.0}, {"date": "2026-01-12", "close": 1.47, "volume": 3033.0}, {"date": "2026-01-16", "close": 1.4825, "volume": 83760.0}, {"date": "2026-01-21", "close": 1.47, "volume": 6.0}, {"date": "2026-01-22", "close": 1.475, "volume": 127192.0}, {"date": "2026-01-23", "close": 1.475, "volume": 8389.0}, {"date": "2026-01-27", "close": 1.47, "volume": 1074.0}, {"date": "2026-01-28", "close": 1.485, "volume": 26793.0}, {"date": "2026-01-29", "close": 1.47, "volume": 13751.0}, {"date": "2026-01-30", "close": 1.475, "volume": 3.0}, {"date": "2026-02-02", "close": 1.47, "volume": 6.0}, {"date": "2026-02-03", "close": 1.44, "volume": 100094.0}, {"date": "2026-02-05", "close": 1.435, "volume": 24005.0}, {"date": "2026-02-06", "close": 1.4175, "volume": 9.0}, {"date": "2026-02-10", "close": 1.42, "volume": 30000.0}, {"date": "2026-02-16", "close": 1.435, "volume": 773.0}, {"date": "2026-02-17", "close": 1.42, "volume": 70018.0}, {"date": "2026-02-18", "close": 1.495, "volume": 100001.0}, {"date": "2026-02-19", "close": 1.485, "volume": 1001.0}, {"date": "2026-02-20", "close": 1.47, "volume": 331.0}, {"date": "2026-02-23", "close": 1.49, "volume": 4476.0}, {"date": "2026-02-24", "close": 1.49, "volume": 17.0}, {"date": "2026-02-27", "close": 1.49, "volume": 3.0}, {"date": "2026-03-02", "close": 1.49, "volume": 537.0}, {"date": "2026-03-03", "close": 1.495, "volume": 34.0}, {"date": "2026-03-04", "close": 1.495, "volume": 1.0}, {"date": "2026-03-06", "close": 1.495, "volume": 8.0}, {"date": "2026-03-09", "close": 1.495, "volume": 17.0}, {"date": "2026-03-10", "close": 1.495, "volume": 17.0}, {"date": "2026-03-11", "close": 1.495, "volume": 57.0}, {"date": "2026-03-12", "close": 1.495, "volume": 4.0}, {"date": "2026-03-13", "close": 1.4475, "volume": 90709.0}, {"date": "2026-03-16", "close": 1.42, "volume": 4063.0}, {"date": "2026-03-23", "close": 1.425, "volume": 44.0}, {"date": "2026-03-25", "close": 1.345, "volume": 412154.0}, {"date": "2026-03-26", "close": 1.355, "volume": 100000.0}, {"date": "2026-03-27", "close": 1.4, "volume": 363277.0}, {"date": "2026-03-30", "close": 1.4, "volume": 4.0}, {"date": "2026-04-15", "close": 1.4, "volume": 37294.0}, {"date": "2026-04-16", "close": 1.4, "volume": 25000.0}, {"date": "2026-04-20", "close": 1.4, "volume": 65.0}, {"date": "2026-04-21", "close": 1.4, "volume": 19.0}, {"date": "2026-04-22", "close": 1.4, "volume": 7000.0}, {"date": "2026-04-23", "close": 1.4, "volume": 8.0}, {"date": "2026-04-24", "close": 1.4, "volume": 7.0}, {"date": "2026-04-28", "close": 1.405, "volume": 27.0}, {"date": "2026-04-29", "close": 1.39, "volume": 1926.0}, {"date": "2026-04-30", "close": 1.4, "volume": 3008.0}, {"date": "2026-05-01", "close": 1.385, "volume": 592.0}, {"date": "2026-05-08", "close": 1.42, "volume": 1184.0}, {"date": "2026-05-11", "close": 1.42, "volume": 2191.0}, {"date": "2026-05-12", "close": 1.415, "volume": 7060.0}, {"date": "2026-05-13", "close": 1.4, "volume": 61.0}, {"date": "2026-05-19", "close": 1.38, "volume": 502295.0}, {"date": "2026-05-20", "close": 1.38, "volume": 319515.0}, {"date": "2026-05-21", "close": 1.4, "volume": 42268.0}, {"date": "2026-05-22", "close": 1.4, "volume": 14292.0}, {"date": "2026-05-26", "close": 1.39, "volume": 21.0}, {"date": "2026-05-27", "close": 1.38, "volume": 11045.0}, {"date": "2026-05-28", "close": 1.395, "volume": 73127.0}, {"date": "2026-05-29", "close": 1.38, "volume": 122438.0}, {"date": "2026-06-01", "close": 1.38, "volume": 18452.0}, {"date": "2026-06-02", "close": 1.395, "volume": 61844.0}, {"date": "2026-06-05", "close": 1.395, "volume": 7.0}, {"date": "2026-06-09", "close": 1.4, "volume": 20018.0}, {"date": "2026-06-10", "close": 1.4, "volume": 2.0}, {"date": "2026-06-12", "close": 1.385, "volume": 36316.0}, {"date": "2026-06-15", "close": 1.4, "volume": 62372.0}, {"date": "2026-06-18", "close": 1.4, "volume": 50000.0}, {"date": "2026-06-19", "close": 1.4, "volume": 192000.0}, {"date": "2026-06-22", "close": 1.405, "volume": 6.0}, {"date": "2026-06-29", "close": 1.45, "volume": 20914.0}, {"date": "2026-07-01", "close": 1.42, "volume": 3378.0}, {"date": "2026-07-02", "close": 1.415, "volume": 1.0}, {"date": "2026-07-03", "close": 1.41, "volume": 6.0}, {"date": "2026-07-06", "close": 1.405, "volume": 3914.0}, {"date": "2026-07-08", "close": 1.41, "volume": 1079.0}, {"date": "2026-07-09", "close": 1.4, "volume": 1139.0}, {"date": "2026-07-15", "close": 1.43, "volume": 170790.0}, {"date": "2026-07-16", "close": 1.43, "volume": 19935.0}, {"date": "2026-07-21", "close": 1.43, "volume": 6251.0}, {"date": "2026-07-23", "close": 1.4, "volume": 103860.0}, {"date": "2026-07-24", "close": 1.35, "volume": 1009.0}, {"date": "2026-07-27", "close": 1.37, "volume": 4527.0}, {"date": "2026-07-30", "close": 1.395, "volume": 508.0}, {"date": "2026-07-31", "close": 1.395, "volume": 502.0}, {"date": "2026-08-03", "close": 1.395, "volume": 1.0}, {"date": "2026-08-04", "close": 1.4, "volume": 71363.0}, {"date": "2026-08-05", "close": 1.4, "volume": 25000.0}, {"date": "2026-08-06", "close": 1.375, "volume": 3863.0}, {"date": "2026-08-07", "close": 1.37, "volume": 23434.0}, {"date": "2026-08-26", "close": 1.39, "volume": 57527.0}, {"date": "2026-09-02", "close": 1.39, "volume": 92515.0}, {"date": "2026-09-03", "close": 1.39, "volume": 10089.0}, {"date": "2026-09-04", "close": 1.39, "volume": 50000.0}, {"date": "2026-09-07", "close": 1.39, "volume": 20000.0}], "refreshing": true}