{"ticker": "AMA", "overview": {"name": "AMA Group Limited", "country": "Australia", "industry": "Commercial & Professional Services"}, "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": "AMA", "has_prices": true, "as_of": "2026-09-07", "last": 0.585, "prev_close": 0.55, "change": 0.03499999999999992, "change_pct": 0.06363636363636349, "session_volume": 1058201.0, "vwap_5": 0.552944227941296, "vwap_20": 0.5135119990635423, "vwap_60": 0.47707493017421654, "vwap_250": 0.6462637339523636, "high_52w": 0.94, "low_52w": 0.415, "avg_volume_20": 356663.25, "sessions": 400, "market_cap": {"value": 279574346.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03134504", "src": "ASX", "ticker": "AMA", "cik": "", "company": "AMA Group Limited", "company_raw": "AMA Group Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on AMA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134504", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88721}, {"id": "ASX-03125757", "src": "ASX", "ticker": "AMA", "cik": "", "company": "AMA Group Limited", "company_raw": "AMA Group Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on AMA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03125757", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111761}, {"id": "ASX3Y-03107446-1", "src": "ASX", "ticker": "AMA", "cik": "", "company": "AMA Group Limited", "company_raw": "AMA Group Limited", "who": "Brian Austin", "who_key": "Brian Austin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "New disclosure: Brian Austin and AMA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03107446", "trade_date": "2026-07-03", "timestamp": "2026-07-03", "mins": 176561}, {"id": "ASXSH-03105973", "src": "ASX", "ticker": "AMA", "cik": "", "company": "AMA Group Limited", "company_raw": "AMA Group Limited", "who": "Logos Investment Management B.V., and its associates listed under paragraph 4 below", "who_key": "Logos Investment Management B.V., and its associates listed under paragraph 4 below", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holding notice: Logos Investment Management B.V., and its associates listed under paragraph 4 below on AMA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03105973", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180881}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Brian Austin", "notice_type": "3Y", "direct_shares": 11271953.0, "indirect_shares": 467356.0, "indirect_account": "Name of entity AMA Group Limited", "pct": null, "notice_date": "2026-07-03", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03107446-3A696585", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Logos Investment Management B.V.,", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 4.0, "notice_date": "2026-06-30", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03105973-3A696311", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Rsr", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-11-28", "source_url": "https://www.marketindex.com.au/asx/ama", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-03", "source_url": "https://www.marketindex.com.au/asx/ama", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-30", "source_url": "https://www.marketindex.com.au/asx/ama", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-25", "source_url": "https://www.marketindex.com.au/asx/ama", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-01", "source_url": "https://www.marketindex.com.au/asx/ama", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-20", "source_url": "https://www.marketindex.com.au/asx/ama", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-18", "source_url": "https://www.marketindex.com.au/asx/ama", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-06", "source_url": "https://www.marketindex.com.au/asx/ama", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-31", "source_url": "https://www.marketindex.com.au/asx/ama", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-27", "source_url": "https://www.marketindex.com.au/asx/ama", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-23", "source_url": "https://www.marketindex.com.au/asx/ama", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-23", "source_url": "https://www.marketindex.com.au/asx/ama", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-12", "source_url": "https://www.marketindex.com.au/asx/ama", "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": "2026-01-18", "source_url": "https://www.marketindex.com.au/asx/ama", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-23", "source_url": "https://www.marketindex.com.au/asx/ama", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-23", "source_url": "https://www.marketindex.com.au/asx/ama", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-20", "source_url": "https://www.marketindex.com.au/asx/ama", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-14", "source_url": "https://www.marketindex.com.au/asx/ama", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-12", "source_url": "https://www.marketindex.com.au/asx/ama", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-04", "source_url": "https://www.marketindex.com.au/asx/ama", "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": "2025-09-19", "source_url": "https://www.marketindex.com.au/asx/ama", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-28", "source_url": "https://www.marketindex.com.au/asx/ama", "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": "2025-06-23", "source_url": "https://www.marketindex.com.au/asx/ama", "needs_ocr": 0}], "directors": [{"name": "Brian Austin", "first_seen": "2026-07-03", "last_seen": "2026-07-03", "status": "current", "notices": 1}, {"name": "Rsr", "first_seen": "2018-11-28", "last_seen": "2018-11-28", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-01", "form": "Notice Of Meeting", "title": "Results of 2026 Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157034-3A705640"}, {"date": "2026-11-01", "form": "Periodic Reports", "title": "2026 Annual General Meeting Addresses", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156870-3A705603"}, {"date": "2026-10-30", "form": "Issued Capital", "title": "Notification of cessation of securities - AMA", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156227-3A705509"}, {"date": "2026-10-29", "form": "Issued Capital", "title": "Update - Notification of buy-back - AMA", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155618-3A705376"}, {"date": "2026-10-28", "form": "Issued Capital", "title": "Update - Notification of buy-back - AMA", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154782-3A705251"}], "performance": {"ticker": "AMA", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2006-08-31", "close": 3.07084446, "volume": 268592.0}, {"date": "2006-09-01", "close": 3.10875612, "volume": 40159.0}, {"date": "2006-09-04", "close": 3.18457944, "volume": 34620.0}, {"date": "2006-09-05", "close": 3.10875612, "volume": 36908.0}, {"date": "2006-09-06", "close": 3.10875612, "volume": 94177.0}, {"date": "2006-09-07", "close": 3.10875612, "volume": 20508.0}, {"date": "2006-09-08", "close": 3.07084446, "volume": 3429.0}, {"date": "2006-09-11", "close": 3.0329328, "volume": 12509.0}, {"date": "2006-09-12", "close": 3.0329328, "volume": 7082.0}, {"date": "2006-09-13", "close": 3.07084446, "volume": 50493.0}, {"date": "2006-09-14", "close": 3.07084446, "volume": 24399.0}, {"date": "2006-09-15", "close": 3.10875612, "volume": 32642.0}, {"date": "2006-09-18", "close": 3.10875612, "volume": 47809.0}, {"date": "2006-09-19", "close": 3.26040276, "volume": 70222.0}, {"date": "2006-09-20", "close": 3.4120494, "volume": 220004.0}, {"date": "2006-09-21", "close": 3.4120494, "volume": 44182.0}, {"date": "2006-09-22", "close": 3.33622608, "volume": 5961.0}, {"date": "2006-09-25", "close": 3.4120494, "volume": 22552.0}, {"date": "2006-09-26", "close": 3.2224911, "volume": 45422.0}, {"date": "2006-09-27", "close": 3.33622608, "volume": 24776.0}, {"date": "2006-09-28", "close": 3.4120494, "volume": 33913.0}, {"date": "2006-09-29", "close": 3.33622608, "volume": 9918.0}, {"date": "2006-10-03", "close": 3.26040276, "volume": 2044.0}, {"date": "2006-10-04", "close": 3.26040276, "volume": 15408.0}, {"date": "2006-10-05", "close": 3.2224911, "volume": 5935.0}, {"date": "2006-10-06", "close": 3.10875612, "volume": 2452.0}, {"date": "2006-10-09", "close": 3.0329328, "volume": 7000.0}, {"date": "2006-10-11", "close": 3.07084446, "volume": 23410.0}, {"date": "2006-10-12", "close": 3.26040276, "volume": 3726.0}, {"date": "2006-10-13", "close": 3.26040276, "volume": 8546.0}, {"date": "2006-10-16", "close": 3.18457944, "volume": 20047.0}, {"date": "2006-10-17", "close": 3.07084446, "volume": 870.0}, {"date": "2006-10-18", "close": 3.18457944, "volume": 2967.0}, {"date": "2006-10-19", "close": 3.2224911, "volume": 3231.0}, {"date": "2006-10-20", "close": 3.29831442, "volume": 23739.0}, {"date": "2006-10-23", "close": 3.18457944, "volume": 3297.0}, {"date": "2006-10-25", "close": 3.10875612, "volume": 29344.0}, {"date": "2006-10-26", "close": 3.10875612, "volume": 16099.0}, {"date": "2006-10-27", "close": 3.07084446, "volume": 8813.0}, {"date": "2006-10-30", "close": 3.07084446, "volume": 23499.0}, {"date": "2006-10-31", "close": 2.99502114, "volume": 11780.0}, {"date": "2006-11-01", "close": 3.0329328, "volume": 6858.0}, {"date": "2006-11-02", "close": 3.0329328, "volume": 4616.0}, {"date": "2006-11-03", "close": 3.07084446, "volume": 7673.0}, {"date": "2006-11-06", "close": 2.99502114, "volume": 8483.0}, {"date": "2006-11-07", "close": 2.99502114, "volume": 32437.0}, {"date": "2006-11-08", "close": 2.99502114, "volume": 12829.0}, {"date": "2006-11-09", "close": 2.99502114, "volume": 4616.0}, {"date": "2006-11-10", "close": 3.18457944, "volume": 41834.0}, {"date": "2006-11-13", "close": 3.10875612, "volume": 13189.0}, {"date": "2006-11-14", "close": 3.18457944, "volume": 30532.0}, {"date": "2006-11-15", "close": 3.07084446, "volume": 72742.0}, {"date": "2006-11-16", "close": 3.0329328, "volume": 9424.0}, {"date": "2006-11-17", "close": 3.0329328, "volume": 17475.0}, {"date": "2006-11-20", "close": 3.0329328, "volume": 6594.0}, {"date": "2006-11-21", "close": 3.0329328, "volume": 11672.0}, {"date": "2006-11-22", "close": 3.0329328, "volume": 9891.0}, {"date": "2006-11-23", "close": 2.99502114, "volume": 5902.0}, {"date": "2006-11-24", "close": 3.0329328, "volume": 10432.0}, {"date": "2006-11-27", "close": 3.0329328, "volume": 15826.0}, {"date": "2006-11-28", "close": 2.95710948, "volume": 1319.0}, {"date": "2006-11-29", "close": 2.95710948, "volume": 3297.0}, {"date": "2006-11-30", "close": 3.07084446, "volume": 28674.0}, {"date": "2006-12-01", "close": 3.0329328, "volume": 13848.0}, {"date": "2006-12-04", "close": 2.95710948, "volume": 7561.0}, {"date": "2006-12-06", "close": 2.95710948, "volume": 3957.0}, {"date": "2006-12-07", "close": 3.0329328, "volume": 13452.0}, {"date": "2006-12-08", "close": 2.95710948, "volume": 16182.0}, {"date": "2006-12-11", "close": 2.95710948, "volume": 303.0}, {"date": "2006-12-12", "close": 2.88128616, "volume": 15049.0}, {"date": "2006-12-13", "close": 2.91919782, "volume": 12331.0}, {"date": "2006-12-14", "close": 2.91919782, "volume": 7188.0}, {"date": "2006-12-15", "close": 2.99502114, "volume": 2119.0}, {"date": "2006-12-18", "close": 2.91919782, "volume": 5711.0}, {"date": "2006-12-19", "close": 2.95710948, "volume": 8836.0}, {"date": "2006-12-20", "close": 2.95710948, "volume": 7056.0}, {"date": "2006-12-21", "close": 3.18457944, "volume": 118934.0}, {"date": "2006-12-22", "close": 3.18457944, "volume": 1279.0}, {"date": "2006-12-27", "close": 3.18457944, "volume": 9206.0}, {"date": "2007-01-02", "close": 3.18457944, "volume": 23871.0}, {"date": "2007-01-03", "close": 3.18457944, "volume": 2638.0}, {"date": "2007-01-04", "close": 3.0329328, "volume": 46974.0}, {"date": "2007-01-05", "close": 3.0329328, "volume": 23146.0}, {"date": "2007-01-08", "close": 2.99502114, "volume": 130802.0}, {"date": "2007-01-09", "close": 3.0329328, "volume": 109704.0}, {"date": "2007-01-10", "close": 3.10875612, "volume": 46928.0}, {"date": "2007-01-11", "close": 3.10875612, "volume": 12331.0}, {"date": "2007-01-12", "close": 3.2224911, "volume": 180637.0}, {"date": "2007-01-15", "close": 3.33622608, "volume": 38814.0}, {"date": "2007-01-16", "close": 3.33622608, "volume": 27072.0}, {"date": "2007-01-17", "close": 3.33622608, "volume": 8669.0}, {"date": "2007-01-18", "close": 3.4120494, "volume": 52715.0}, {"date": "2007-01-19", "close": 3.791166, "volume": 122138.0}, {"date": "2007-01-22", "close": 3.791166, "volume": 119122.0}, {"date": "2007-01-23", "close": 3.67743102, "volume": 25718.0}, {"date": "2007-01-24", "close": 3.63951936, "volume": 17580.0}, {"date": "2007-01-25", "close": 3.63951936, "volume": 4972.0}, {"date": "2007-01-29", "close": 3.67743102, "volume": 11936.0}, {"date": "2007-01-30", "close": 3.71534268, "volume": 19651.0}, {"date": "2007-01-31", "close": 3.63951936, "volume": 19008.0}, {"date": "2007-02-01", "close": 3.63951936, "volume": 19783.0}, {"date": "2007-02-02", "close": 3.63951936, "volume": 4992.0}, {"date": "2007-02-05", "close": 3.63951936, "volume": 11210.0}, {"date": "2007-02-06", "close": 3.56369604, "volume": 7781.0}, {"date": "2007-02-07", "close": 3.56369604, "volume": 4926.0}, {"date": "2007-02-08", "close": 3.4120494, "volume": 47520.0}, {"date": "2007-02-09", "close": 3.33622608, "volume": 18662.0}, {"date": "2007-02-12", "close": 3.33622608, "volume": 20258.0}, {"date": "2007-02-13", "close": 3.26040276, "volume": 30261.0}, {"date": "2007-02-14", "close": 3.26040276, "volume": 372188.0}, {"date": "2007-02-15", "close": 3.48787272, "volume": 37647.0}, {"date": "2007-02-16", "close": 3.4120494, "volume": 34209.0}, {"date": "2007-02-19", "close": 3.44996106, "volume": 14766.0}, {"date": "2007-02-20", "close": 3.48787272, "volume": 10410.0}, {"date": "2007-02-21", "close": 3.52578438, "volume": 15787.0}, {"date": "2007-02-22", "close": 3.52578438, "volume": 14316.0}, {"date": "2007-02-23", "close": 3.52578438, "volume": 13189.0}, {"date": "2007-02-26", "close": 3.52578438, "volume": 12275.0}, {"date": "2007-02-27", "close": 3.52578438, "volume": 5345.0}, {"date": "2007-02-28", "close": 3.33622608, "volume": 34211.0}, {"date": "2007-03-01", "close": 2.99502114, "volume": 139103.0}, {"date": "2007-03-02", "close": 3.18457944, "volume": 124258.0}, {"date": "2007-03-05", "close": 3.0329328, "volume": 29225.0}, {"date": "2007-03-06", "close": 3.0329328, "volume": 20999.0}, {"date": "2007-03-07", "close": 3.26040276, "volume": 13614.0}, {"date": "2007-03-08", "close": 3.4120494, "volume": 82542.0}, {"date": "2007-03-09", "close": 3.56369604, "volume": 217649.0}, {"date": "2007-03-12", "close": 3.56369604, "volume": 53429.0}, {"date": "2007-03-13", "close": 3.56369604, "volume": 83900.0}, {"date": "2007-03-14", "close": 3.48787272, "volume": 77153.0}, {"date": "2007-03-15", "close": 3.48787272, "volume": 7386.0}, {"date": "2007-03-16", "close": 3.6016077, "volume": 37719.0}, {"date": "2007-03-19", "close": 3.6016077, "volume": 22328.0}, {"date": "2007-03-20", "close": 3.63951936, "volume": 44802.0}, {"date": "2007-03-21", "close": 3.63951936, "volume": 15628.0}, {"date": "2007-03-23", "close": 3.56369604, "volume": 7056.0}, {"date": "2007-03-26", "close": 3.56369604, "volume": 9891.0}, {"date": "2007-03-27", "close": 3.56369604, "volume": 3297.0}, {"date": "2007-03-28", "close": 3.56369604, "volume": 6772.0}, {"date": "2007-03-30", "close": 3.56369604, "volume": 3194.0}, {"date": "2007-04-02", "close": 3.56369604, "volume": 1319.0}, {"date": "2007-04-03", "close": 3.56369604, "volume": 659.0}, {"date": "2007-04-04", "close": 3.37413774, "volume": 8227.0}, {"date": "2007-04-05", "close": 3.48787272, "volume": 8911.0}, {"date": "2007-04-10", "close": 3.48787272, "volume": 30861.0}, {"date": "2007-04-11", "close": 3.48787272, "volume": 4814.0}, {"date": "2007-04-13", "close": 3.48787272, "volume": 8398.0}, {"date": "2007-04-16", "close": 3.48787272, "volume": 145304.0}, {"date": "2007-04-17", "close": 3.63951936, "volume": 9232.0}, {"date": "2007-04-18", "close": 3.48787272, "volume": 13189.0}, {"date": "2007-04-19", "close": 3.48787272, "volume": 897.0}, {"date": "2007-04-20", "close": 3.4120494, "volume": 4418.0}, {"date": "2007-04-23", "close": 3.33622608, "volume": 5337.0}, {"date": "2007-04-24", "close": 3.4120494, "volume": 7452.0}, {"date": "2007-04-26", "close": 3.48787272, "volume": 3957.0}, {"date": "2007-04-27", "close": 3.4120494, "volume": 204.0}, {"date": "2007-04-30", "close": 3.48787272, "volume": 42118.0}, {"date": "2007-05-01", "close": 3.4120494, "volume": 4950.0}, {"date": "2007-05-02", "close": 3.4120494, "volume": 35279.0}, {"date": "2007-05-03", "close": 3.2224911, "volume": 7830.0}, {"date": "2007-05-04", "close": 3.37413774, "volume": 264.0}, {"date": "2007-05-07", "close": 3.29831442, "volume": 11870.0}, {"date": "2007-05-08", "close": 3.29831442, "volume": 12002.0}, {"date": "2007-05-09", "close": 3.18457944, "volume": 34343.0}, {"date": "2007-05-10", "close": 3.18457944, "volume": 273352.0}, {"date": "2007-05-11", "close": 3.18457944, "volume": 6351.0}, {"date": "2007-05-14", "close": 3.18457944, "volume": 9647.0}, {"date": "2007-05-15", "close": 3.14666778, "volume": 4616.0}, {"date": "2007-05-16", "close": 3.14666778, "volume": 13057.0}, {"date": "2007-05-17", "close": 3.10875612, "volume": 23430.0}, {"date": "2007-05-18", "close": 3.14666778, "volume": 59863.0}, {"date": "2007-05-21", "close": 3.14666778, "volume": 9364.0}, {"date": "2007-05-22", "close": 3.10875612, "volume": 5922.0}, {"date": "2007-05-23", "close": 3.18457944, "volume": 2981.0}, {"date": "2007-05-24", "close": 3.18457944, "volume": 5069.0}, {"date": "2007-05-25", "close": 3.14666778, "volume": 7979.0}, {"date": "2007-05-28", "close": 3.18457944, "volume": 12133.0}, {"date": "2007-05-29", "close": 3.18457944, "volume": 932.0}, {"date": "2007-05-30", "close": 3.18457944, "volume": 3763.0}, {"date": "2007-05-31", "close": 3.18457944, "volume": 35609.0}, {"date": "2007-06-01", "close": 3.14666778, "volume": 14507.0}, {"date": "2007-06-05", "close": 3.14666778, "volume": 6168.0}, {"date": "2007-06-06", "close": 3.10875612, "volume": 8098.0}, {"date": "2007-06-08", "close": 3.10875612, "volume": 7689.0}, {"date": "2007-06-12", "close": 3.0329328, "volume": 10749.0}, {"date": "2007-06-13", "close": 3.0329328, "volume": 9923.0}, {"date": "2007-06-14", "close": 3.10875612, "volume": 36664.0}, {"date": "2007-06-15", "close": 3.2224911, "volume": 659.0}, {"date": "2007-06-18", "close": 3.14666778, "volume": 8441.0}, {"date": "2007-06-19", "close": 3.18457944, "volume": 5803.0}, {"date": "2007-06-20", "close": 3.07084446, "volume": 9232.0}, {"date": "2007-06-21", "close": 3.4120494, "volume": 87515.0}, {"date": "2007-06-22", "close": 3.4120494, "volume": 30904.0}, {"date": "2007-06-25", "close": 3.56369604, "volume": 80284.0}, {"date": "2007-06-26", "close": 3.48787272, "volume": 13452.0}, {"date": "2007-06-27", "close": 3.4120494, "volume": 1738.0}, {"date": "2007-06-28", "close": 3.52578438, "volume": 3957.0}, {"date": "2007-06-29", "close": 3.52578438, "volume": 2549.0}, {"date": "2007-07-02", "close": 3.6016077, "volume": 85261.0}, {"date": "2007-07-03", "close": 3.791166, "volume": 43443.0}, {"date": "2007-07-04", "close": 3.94281264, "volume": 43831.0}, {"date": "2007-07-05", "close": 3.791166, "volume": 21629.0}, {"date": "2007-07-06", "close": 3.90490098, "volume": 8104.0}, {"date": "2007-07-09", "close": 3.94281264, "volume": 47811.0}, {"date": "2007-07-10", "close": 3.94281264, "volume": 10815.0}, {"date": "2007-07-11", "close": 3.94281264, "volume": 8662.0}, {"date": "2007-07-12", "close": 4.1702826, "volume": 90438.0}, {"date": "2007-07-13", "close": 4.47357588, "volume": 127085.0}, {"date": "2007-07-16", "close": 4.66313418, "volume": 86162.0}, {"date": "2007-07-17", "close": 4.62522252, "volume": 28375.0}, {"date": "2007-07-18", "close": 4.5493992, "volume": 39078.0}, {"date": "2007-07-19", "close": 4.43566422, "volume": 10966.0}, {"date": "2007-07-20", "close": 4.5493992, "volume": 26097.0}, {"date": "2007-07-23", "close": 4.7389575, "volume": 8269.0}, {"date": "2007-07-24", "close": 4.77686916, "volume": 25243.0}, {"date": "2007-07-25", "close": 4.77686916, "volume": 390492.0}, {"date": "2007-07-26", "close": 5.00433912, "volume": 33309.0}, {"date": "2007-07-27", "close": 4.89060414, "volume": 4867.0}, {"date": "2007-07-30", "close": 5.08016244, "volume": 13757.0}, {"date": "2007-07-31", "close": 5.23180908, "volume": 57766.0}, {"date": "2007-08-01", "close": 4.9285158, "volume": 15178.0}, {"date": "2007-08-02", "close": 5.08016244, "volume": 16824.0}, {"date": "2007-08-03", "close": 5.3076324, "volume": 26905.0}, {"date": "2007-08-06", "close": 5.00433912, "volume": 26651.0}, {"date": "2007-08-07", "close": 5.3076324, "volume": 12001.0}, {"date": "2007-08-08", "close": 5.23180908, "volume": 15964.0}, {"date": "2007-08-09", "close": 5.3076324, "volume": 24154.0}, {"date": "2007-08-10", "close": 5.00433912, "volume": 10153.0}, {"date": "2007-08-13", "close": 5.08016244, "volume": 4364.0}, {"date": "2007-08-14", "close": 4.9285158, "volume": 5566.0}, {"date": "2007-08-15", "close": 4.66313418, "volume": 38828.0}, {"date": "2007-08-16", "close": 4.32192924, "volume": 25758.0}, {"date": "2007-08-17", "close": 4.39775256, "volume": 10526.0}, {"date": "2007-08-20", "close": 4.5493992, "volume": 19712.0}, {"date": "2007-08-21", "close": 4.58731086, "volume": 4640.0}, {"date": "2007-08-22", "close": 4.58731086, "volume": 8170.0}, {"date": "2007-08-23", "close": 4.62522252, "volume": 3258.0}, {"date": "2007-08-24", "close": 4.62522252, "volume": 4616.0}, {"date": "2007-08-27", "close": 4.85269248, "volume": 12397.0}, {"date": "2007-08-28", "close": 4.9285158, "volume": 9575.0}, {"date": "2007-08-29", "close": 4.85269248, "volume": 12533.0}, {"date": "2007-08-30", "close": 4.85269248, "volume": 2742.0}, {"date": "2007-08-31", "close": 4.85269248, "volume": 24621.0}, {"date": "2007-09-03", "close": 5.00433912, "volume": 32419.0}, {"date": "2007-09-04", "close": 5.3076324, "volume": 6200.0}, {"date": "2007-09-05", "close": 5.3076324, "volume": 292013.0}, {"date": "2007-09-06", "close": 5.686749, "volume": 190959.0}, {"date": "2007-09-07", "close": 5.686749, "volume": 7470.0}, {"date": "2007-09-10", "close": 5.53510236, "volume": 23679.0}, {"date": "2007-09-11", "close": 5.38345572, "volume": 19993.0}, {"date": "2007-09-12", "close": 5.38345572, "volume": 12863.0}, {"date": "2007-09-13", "close": 5.34554406, "volume": 14527.0}, {"date": "2007-09-14", "close": 5.64883734, "volume": 10886.0}, {"date": "2007-09-17", "close": 5.34554406, "volume": 20574.0}, {"date": "2007-09-18", "close": 5.08016244, "volume": 28497.0}, {"date": "2007-09-19", "close": 5.53510236, "volume": 15425.0}, {"date": "2007-09-20", "close": 5.15598576, "volume": 3957.0}, {"date": "2007-09-21", "close": 5.53510236, "volume": 23584.0}, {"date": "2007-09-24", "close": 5.34554406, "volume": 9219.0}, {"date": "2007-09-25", "close": 5.91421896, "volume": 50279.0}, {"date": "2007-09-26", "close": 6.10377726, "volume": 43048.0}, {"date": "2007-09-27", "close": 6.33124722, "volume": 13728.0}, {"date": "2007-09-28", "close": 6.4449822, "volume": 13586.0}, {"date": "2007-10-01", "close": 6.40707054, "volume": 1708.0}, {"date": "2007-10-02", "close": 6.29333556, "volume": 4471.0}, {"date": "2007-10-03", "close": 6.8240988, "volume": 48427.0}, {"date": "2007-10-04", "close": 6.67245216, "volume": 45585.0}, {"date": "2007-10-05", "close": 6.97574544, "volume": 36152.0}, {"date": "2007-10-08", "close": 7.2032154, "volume": 10662.0}, {"date": "2007-10-11", "close": 7.43068536, "volume": 111027.0}, {"date": "2007-10-12", "close": 7.50650868, "volume": 31424.0}, {"date": "2007-10-15", "close": 7.43068536, "volume": 32089.0}, {"date": "2007-10-16", "close": 7.24112706, "volume": 13210.0}, {"date": "2007-10-17", "close": 7.27903872, "volume": 10522.0}, {"date": "2007-10-18", "close": 7.27903872, "volume": 14866.0}, {"date": "2007-10-19", "close": 7.35486204, "volume": 27657.0}, {"date": "2007-10-22", "close": 7.31695038, "volume": 22519.0}, {"date": "2007-10-23", "close": 7.582332, "volume": 15317.0}, {"date": "2007-10-24", "close": 7.50650868, "volume": 28026.0}, {"date": "2007-10-25", "close": 7.43068536, "volume": 30449.0}, {"date": "2007-10-26", "close": 7.27903872, "volume": 23410.0}, {"date": "2007-10-29", "close": 7.16530374, "volume": 14285.0}, {"date": "2007-10-30", "close": 7.12739208, "volume": 31063.0}, {"date": "2007-10-31", "close": 7.12739208, "volume": 37619.0}, {"date": "2007-11-01", "close": 7.12739208, "volume": 23660.0}, {"date": "2007-11-02", "close": 6.78618714, "volume": 26609.0}, {"date": "2007-11-05", "close": 6.67245216, "volume": 83120.0}, {"date": "2007-11-06", "close": 6.52080552, "volume": 25529.0}, {"date": "2007-11-07", "close": 6.74827548, "volume": 18237.0}, {"date": "2007-11-08", "close": 6.52080552, "volume": 19162.0}, {"date": "2007-11-09", "close": 6.8240988, "volume": 18002.0}, {"date": "2007-11-12", "close": 6.93783378, "volume": 3199.0}, {"date": "2007-11-13", "close": 7.05156876, "volume": 18649.0}, {"date": "2007-11-14", "close": 7.08948042, "volume": 41090.0}, {"date": "2007-11-15", "close": 7.2032154, "volume": 17871.0}, {"date": "2007-11-16", "close": 7.582332, "volume": 57063.0}, {"date": "2007-11-19", "close": 7.65815532, "volume": 4616.0}, {"date": "2007-11-20", "close": 7.582332, "volume": 106617.0}, {"date": "2007-11-21", "close": 7.582332, "volume": 248199.0}, {"date": "2007-11-22", "close": 7.35486204, "volume": 57228.0}, {"date": "2007-11-23", "close": 7.35486204, "volume": 18373.0}, {"date": "2007-11-26", "close": 7.43068536, "volume": 42832.0}, {"date": "2007-11-27", "close": 7.2032154, "volume": 5304.0}, {"date": "2007-11-28", "close": 6.8240988, "volume": 14066.0}, {"date": "2007-11-29", "close": 6.89992212, "volume": 15018.0}, {"date": "2007-11-30", "close": 7.12739208, "volume": 290741.0}, {"date": "2007-12-03", "close": 7.2032154, "volume": 9991.0}, {"date": "2007-12-04", "close": 7.12739208, "volume": 22725.0}, {"date": "2007-12-05", "close": 7.16530374, "volume": 3877.0}, {"date": "2007-12-06", "close": 6.97574544, "volume": 8774.0}, {"date": "2007-12-07", "close": 7.31695038, "volume": 21293.0}, {"date": "2007-12-10", "close": 7.2032154, "volume": 53840.0}, {"date": "2007-12-11", "close": 7.2032154, "volume": 36627.0}, {"date": "2007-12-12", "close": 7.12739208, "volume": 13174.0}, {"date": "2007-12-13", "close": 7.12739208, "volume": 607.0}, {"date": "2007-12-14", "close": 7.12739208, "volume": 22988.0}, {"date": "2007-12-17", "close": 6.86201046, "volume": 25180.0}, {"date": "2007-12-18", "close": 6.97574544, "volume": 30839.0}, {"date": "2007-12-19", "close": 6.89992212, "volume": 193017.0}, {"date": "2007-12-20", "close": 6.97574544, "volume": 367166.0}, {"date": "2007-12-21", "close": 7.12739208, "volume": 49929.0}, {"date": "2007-12-24", "close": 7.27903872, "volume": 4192.0}, {"date": "2007-12-27", "close": 7.2032154, "volume": 4102.0}, {"date": "2007-12-28", "close": 7.12739208, "volume": 700.0}, {"date": "2007-12-31", "close": 7.582332, "volume": 13730.0}, {"date": "2008-01-02", "close": 8.11309524, "volume": 14848.0}, {"date": "2008-01-03", "close": 7.80980196, "volume": 12414.0}, {"date": "2008-01-04", "close": 7.69606698, "volume": 7591.0}, {"date": "2008-01-07", "close": 7.65815532, "volume": 13085.0}, {"date": "2008-01-08", "close": 7.50650868, "volume": 4667.0}, {"date": "2008-01-09", "close": 7.35486204, "volume": 1235.0}, {"date": "2008-01-10", "close": 7.27903872, "volume": 13861.0}, {"date": "2008-01-11", "close": 7.2032154, "volume": 1349.0}, {"date": "2008-01-14", "close": 7.2032154, "volume": 528.0}, {"date": "2008-01-16", "close": 6.97574544, "volume": 5049.0}, {"date": "2008-01-17", "close": 6.52080552, "volume": 21369.0}, {"date": "2008-01-18", "close": 6.2554239, "volume": 29957.0}, {"date": "2008-01-21", "close": 6.52080552, "volume": 31485.0}, {"date": "2008-01-22", "close": 5.38345572, "volume": 31197.0}, {"date": "2008-01-23", "close": 5.83839564, "volume": 31525.0}, {"date": "2008-01-24", "close": 5.80048398, "volume": 6895.0}, {"date": "2008-01-25", "close": 5.72466066, "volume": 14952.0}, {"date": "2008-01-29", "close": 5.83839564, "volume": 5066.0}, {"date": "2008-01-30", "close": 5.45927904, "volume": 30477.0}, {"date": "2008-01-31", "close": 5.38345572, "volume": 9409.0}, {"date": "2008-02-01", "close": 5.61092568, "volume": 19741.0}, {"date": "2008-02-04", "close": 5.53510236, "volume": 11524.0}, {"date": "2008-02-05", "close": 5.38345572, "volume": 12598.0}, {"date": "2008-02-06", "close": 5.53510236, "volume": 13461.0}, {"date": "2008-02-07", "close": 5.61092568, "volume": 2207.0}, {"date": "2008-02-08", "close": 5.3076324, "volume": 11420.0}, {"date": "2008-02-11", "close": 4.77686916, "volume": 12126.0}, {"date": "2008-02-12", "close": 4.62522252, "volume": 17209.0}, {"date": "2008-02-13", "close": 5.08016244, "volume": 3598.0}, {"date": "2008-02-14", "close": 4.96642746, "volume": 5338.0}, {"date": "2008-02-15", "close": 4.81478082, "volume": 31956.0}, {"date": "2008-02-18", "close": 4.5493992, "volume": 6977.0}, {"date": "2008-02-19", "close": 4.5493992, "volume": 7967.0}, {"date": "2008-02-20", "close": 4.77686916, "volume": 138.0}, {"date": "2008-02-21", "close": 4.39775256, "volume": 6576.0}, {"date": "2008-02-22", "close": 4.39775256, "volume": 5341.0}, {"date": "2008-02-25", "close": 4.39775256, "volume": 13211.0}, {"date": "2008-02-26", "close": 4.5493992, "volume": 2890.0}, {"date": "2008-02-27", "close": 4.70104584, "volume": 835.0}, {"date": "2008-02-28", "close": 4.20819426, "volume": 12124.0}, {"date": "2008-02-29", "close": 4.1702826, "volume": 44443.0}, {"date": "2008-03-03", "close": 3.90490098, "volume": 5539.0}, {"date": "2008-03-04", "close": 3.86698932, "volume": 14838.0}, {"date": "2008-03-05", "close": 3.4120494, "volume": 11177.0}, {"date": "2008-03-06", "close": 3.2224911, "volume": 4614.0}, {"date": "2008-03-07", "close": 3.0329328, "volume": 51991.0}, {"date": "2008-03-10", "close": 2.95710948, "volume": 5671.0}, {"date": "2008-03-11", "close": 2.80546284, "volume": 268441.0}, {"date": "2008-03-12", "close": 3.44996106, "volume": 26048.0}, {"date": "2008-03-13", "close": 3.33622608, "volume": 7254.0}, {"date": "2008-03-14", "close": 3.18457944, "volume": 17673.0}, {"date": "2008-03-17", "close": 3.0329328, "volume": 28754.0}, {"date": "2008-03-18", "close": 2.95710948, "volume": 6389.0}, {"date": "2008-03-19", "close": 3.07084446, "volume": 23370.0}, {"date": "2008-03-20", "close": 3.10875612, "volume": 73994.0}, {"date": "2008-03-25", "close": 3.26040276, "volume": 5045.0}, {"date": "2008-03-26", "close": 3.26040276, "volume": 659.0}, {"date": "2008-03-27", "close": 3.26040276, "volume": 61906.0}, {"date": "2008-03-28", "close": 2.91919782, "volume": 6924.0}, {"date": "2008-03-31", "close": 2.80546284, "volume": 21115.0}, {"date": "2008-04-01", "close": 2.8433745, "volume": 7544.0}, {"date": "2008-04-02", "close": 2.80546284, "volume": 29305.0}, {"date": "2008-04-03", "close": 2.8433745, "volume": 28070.0}, {"date": "2008-04-04", "close": 2.76755118, "volume": 74190.0}, {"date": "2008-04-07", "close": 2.76755118, "volume": 6950.0}, {"date": "2008-04-08", "close": 2.80546284, "volume": 706.0}, {"date": "2008-04-09", "close": 3.2224911, "volume": 738.0}, {"date": "2008-04-10", "close": 3.0329328, "volume": 778.0}, {"date": "2008-04-11", "close": 3.10875612, "volume": 1200.0}, {"date": "2008-04-14", "close": 3.0329328, "volume": 254.0}, {"date": "2008-04-15", "close": 3.0329328, "volume": 3957.0}, {"date": "2008-04-16", "close": 3.14666778, "volume": 8573.0}, {"date": "2008-04-17", "close": 3.26040276, "volume": 14805.0}, {"date": "2008-04-18", "close": 3.63951936, "volume": 31800.0}, {"date": "2008-04-21", "close": 3.56369604, "volume": 23739.0}, {"date": "2008-04-22", "close": 3.56369604, "volume": 12499.0}, {"date": "2008-04-23", "close": 3.33622608, "volume": 28582.0}, {"date": "2008-04-24", "close": 3.48787272, "volume": 8731.0}, {"date": "2008-04-28", "close": 3.37413774, "volume": 7214.0}, {"date": "2008-04-29", "close": 3.26040276, "volume": 7488.0}, {"date": "2008-04-30", "close": 3.37413774, "volume": 1530.0}, {"date": "2008-05-01", "close": 3.26040276, "volume": 18106.0}, {"date": "2008-05-02", "close": 3.26040276, "volume": 8704.0}, {"date": "2008-05-05", "close": 3.48787272, "volume": 16459.0}, {"date": "2008-05-06", "close": 3.26040276, "volume": 11870.0}, {"date": "2008-05-07", "close": 3.26040276, "volume": 7888.0}, {"date": "2008-05-08", "close": 3.4120494, "volume": 9073.0}, {"date": "2008-05-09", "close": 3.26040276, "volume": 38432.0}, {"date": "2008-05-12", "close": 3.26040276, "volume": 11408.0}, {"date": "2008-05-13", "close": 3.18457944, "volume": 6001.0}, {"date": "2008-05-14", "close": 3.26040276, "volume": 38291.0}, {"date": "2008-05-15", "close": 3.18457944, "volume": 17637.0}, {"date": "2008-05-16", "close": 3.07084446, "volume": 12529.0}, {"date": "2008-05-19", "close": 2.99502114, "volume": 17237.0}, {"date": "2008-05-20", "close": 2.91919782, "volume": 14204.0}, {"date": "2008-05-21", "close": 3.14666778, "volume": 11220.0}, {"date": "2008-05-22", "close": 3.0329328, "volume": 6126.0}, {"date": "2008-05-23", "close": 3.0329328, "volume": 3902.0}, {"date": "2008-05-26", "close": 2.95710948, "volume": 4223.0}, {"date": "2008-05-27", "close": 3.14666778, "volume": 1622.0}, {"date": "2008-05-28", "close": 3.2224911, "volume": 19846.0}, {"date": "2008-05-29", "close": 3.26040276, "volume": 11477.0}, {"date": "2008-05-30", "close": 3.18457944, "volume": 9066.0}, {"date": "2008-06-02", "close": 3.2224911, "volume": 3825.0}, {"date": "2008-06-03", "close": 3.18457944, "volume": 3972.0}, {"date": "2008-06-04", "close": 3.10875612, "volume": 19917.0}, {"date": "2008-06-05", "close": 2.88128616, "volume": 38138.0}, {"date": "2008-06-06", "close": 2.80546284, "volume": 61377.0}, {"date": "2008-06-10", "close": 2.95710948, "volume": 14292.0}, {"date": "2008-06-11", "close": 2.72963952, "volume": 49683.0}, {"date": "2008-06-12", "close": 2.69172786, "volume": 20574.0}, {"date": "2008-06-13", "close": 2.72963952, "volume": 74159.0}, {"date": "2008-06-16", "close": 2.6538162, "volume": 2638.0}, {"date": "2008-06-17", "close": 2.6538162, "volume": 1306.0}, {"date": "2008-06-18", "close": 2.61590454, "volume": 7452.0}, {"date": "2008-06-19", "close": 2.61590454, "volume": 35644.0}, {"date": "2008-06-20", "close": 2.57799288, "volume": 18109.0}, {"date": "2008-06-23", "close": 2.57799288, "volume": 4398.0}, {"date": "2008-06-24", "close": 2.57799288, "volume": 6366.0}, {"date": "2008-06-25", "close": 2.42634624, "volume": 29005.0}, {"date": "2008-06-26", "close": 2.6538162, "volume": 16288.0}, {"date": "2008-06-27", "close": 2.6538162, "volume": 8573.0}, {"date": "2008-06-30", "close": 2.38843458, "volume": 25752.0}, {"date": "2008-07-01", "close": 2.4642579, "volume": 3666.0}, {"date": "2008-07-03", "close": 2.38843458, "volume": 25995.0}, {"date": "2008-07-04", "close": 2.42634624, "volume": 16183.0}, {"date": "2008-07-07", "close": 2.42634624, "volume": 1978.0}, {"date": "2008-07-08", "close": 2.54008122, "volume": 1631.0}, {"date": "2008-07-11", "close": 2.57799288, "volume": 1319.0}, {"date": "2008-07-15", "close": 2.42634624, "volume": 1319.0}, {"date": "2008-07-16", "close": 2.6538162, "volume": 17417.0}, {"date": "2008-07-17", "close": 2.72963952, "volume": 11920.0}, {"date": "2008-07-18", "close": 2.6538162, "volume": 8272.0}, {"date": "2008-07-21", "close": 2.69172786, "volume": 11542.0}, {"date": "2008-07-22", "close": 2.95710948, "volume": 171.0}, {"date": "2008-07-24", "close": 2.95710948, "volume": 659.0}, {"date": "2008-07-25", "close": 2.88128616, "volume": 3722.0}, {"date": "2008-07-28", "close": 2.88128616, "volume": 462.0}, {"date": "2008-07-29", "close": 2.88128616, "volume": 198.0}, {"date": "2008-07-30", "close": 2.8433745, "volume": 1041.0}, {"date": "2008-07-31", "close": 2.91919782, "volume": 2817.0}, {"date": "2008-08-01", "close": 2.72963952, "volume": 2638.0}, {"date": "2008-08-05", "close": 2.69172786, "volume": 2625.0}, {"date": "2008-08-06", "close": 3.0329328, "volume": 171.0}, {"date": "2008-08-11", "close": 2.80546284, "volume": 6317.0}, {"date": "2008-08-14", "close": 2.6538162, "volume": 139.0}, {"date": "2008-08-15", "close": 2.6538162, "volume": 6331.0}, {"date": "2008-08-18", "close": 2.50216956, "volume": 6594.0}, {"date": "2008-08-19", "close": 2.57799288, "volume": 18596.0}, {"date": "2008-08-20", "close": 2.80546284, "volume": 1583.0}, {"date": "2008-08-21", "close": 2.54008122, "volume": 5144.0}, {"date": "2008-08-22", "close": 2.6538162, "volume": 1319.0}, {"date": "2008-08-25", "close": 2.69172786, "volume": 2216.0}, {"date": "2008-08-27", "close": 2.6538162, "volume": 24597.0}, {"date": "2008-08-28", "close": 2.6538162, "volume": 24459.0}, {"date": "2008-08-29", "close": 2.72963952, "volume": 8441.0}, {"date": "2008-09-01", "close": 2.72963952, "volume": 15958.0}, {"date": "2008-09-02", "close": 2.6538162, "volume": 4711.0}, {"date": "2008-09-03", "close": 2.61590454, "volume": 28063.0}, {"date": "2008-09-08", "close": 2.57799288, "volume": 10237.0}, {"date": "2008-09-09", "close": 2.57799288, "volume": 6157.0}, {"date": "2008-09-10", "close": 2.57799288, "volume": 5476.0}, {"date": "2008-09-11", "close": 2.50216956, "volume": 8103.0}, {"date": "2008-09-12", "close": 2.35052292, "volume": 13782.0}, {"date": "2008-09-15", "close": 2.35052292, "volume": 5341.0}, {"date": "2008-09-16", "close": 2.35052292, "volume": 2110.0}, {"date": "2008-09-17", "close": 2.38843458, "volume": 791.0}, {"date": "2008-09-18", "close": 2.2746996, "volume": 15364.0}, {"date": "2008-09-19", "close": 2.2746996, "volume": 32189.0}, {"date": "2008-09-22", "close": 2.2746996, "volume": 24863.0}, {"date": "2008-09-24", "close": 2.38843458, "volume": 5671.0}, {"date": "2008-09-25", "close": 2.4642579, "volume": 7570.0}, {"date": "2008-09-26", "close": 2.4642579, "volume": 25712.0}, {"date": "2008-09-29", "close": 2.38843458, "volume": 5440.0}, {"date": "2008-09-30", "close": 2.31261126, "volume": 10093.0}, {"date": "2008-10-01", "close": 2.19887628, "volume": 8575.0}, {"date": "2008-10-02", "close": 2.23678794, "volume": 16393.0}, {"date": "2008-10-03", "close": 2.23678794, "volume": 17903.0}, {"date": "2008-10-06", "close": 2.19887628, "volume": 16222.0}, {"date": "2008-10-07", "close": 2.19887628, "volume": 5115.0}, {"date": "2008-10-08", "close": 2.12305296, "volume": 9760.0}, {"date": "2008-10-09", "close": 1.895583, "volume": 12474.0}, {"date": "2008-10-10", "close": 1.55437806, "volume": 28852.0}, {"date": "2008-10-13", "close": 1.66811304, "volume": 5605.0}, {"date": "2008-10-14", "close": 2.04722964, "volume": 3756.0}, {"date": "2008-10-15", "close": 2.00931798, "volume": 10638.0}, {"date": "2008-10-16", "close": 1.85767134, "volume": 4220.0}, {"date": "2008-10-17", "close": 1.81975968, "volume": 33367.0}, {"date": "2008-10-20", "close": 1.81975968, "volume": 19761.0}, {"date": "2008-10-21", "close": 1.895583, "volume": 11971.0}, {"date": "2008-10-22", "close": 1.81975968, "volume": 27980.0}, {"date": "2008-10-23", "close": 1.74393636, "volume": 2842.0}, {"date": "2008-10-24", "close": 0.515598576, "volume": 993500.0}, {"date": "2008-10-27", "close": 0.34120494, "volume": 341665.0}, {"date": "2008-10-28", "close": 0.257799288, "volume": 350586.0}, {"date": "2008-10-29", "close": 0.272963952, "volume": 259994.0}, {"date": "2008-10-30", "close": 0.250216956, "volume": 252377.0}, {"date": "2008-10-31", "close": 0.508016244, "volume": 192787.0}, {"date": "2008-11-03", "close": 0.53076324, "volume": 87267.0}, {"date": "2008-11-04", "close": 0.621751224, "volume": 138722.0}, {"date": "2008-11-05", "close": 0.545927904, "volume": 63283.0}, {"date": "2008-11-06", "close": 0.53076324, "volume": 23008.0}, {"date": "2008-11-07", "close": 0.41702826, "volume": 104288.0}, {"date": "2008-11-10", "close": 0.363951936, "volume": 116375.0}, {"date": "2008-11-11", "close": 0.41702826, "volume": 3768.0}, {"date": "2008-11-12", "close": 0.333622608, "volume": 110417.0}, {"date": "2008-11-13", "close": 0.34120494, "volume": 339636.0}, {"date": "2008-11-14", "close": 0.310875612, "volume": 19949.0}, {"date": "2008-11-17", "close": 0.318457944, "volume": 223854.0}, {"date": "2008-11-18", "close": 0.318457944, "volume": 10873.0}, {"date": "2008-11-19", "close": 0.318457944, "volume": 40093.0}, {"date": "2008-11-20", "close": 0.272963952, "volume": 28164.0}, {"date": "2008-11-21", "close": 0.30329328, "volume": 19486.0}, {"date": "2008-11-24", "close": 0.280546284, "volume": 8919.0}, {"date": "2008-11-25", "close": 0.318457944, "volume": 6389.0}, {"date": "2008-11-26", "close": 0.280546284, "volume": 8704.0}, {"date": "2008-11-27", "close": 0.326040276, "volume": 16487.0}, {"date": "2008-11-28", "close": 0.295710948, "volume": 2475.0}, {"date": "2008-12-01", "close": 0.371534268, "volume": 17901.0}, {"date": "2008-12-02", "close": 0.348787272, "volume": 15035.0}, {"date": "2008-12-03", "close": 0.401863596, "volume": 11702.0}, {"date": "2008-12-04", "close": 0.310875612, "volume": 8704.0}, {"date": "2008-12-05", "close": 0.272963952, "volume": 69907.0}, {"date": "2008-12-08", "close": 0.272963952, "volume": 23476.0}, {"date": "2008-12-09", "close": 0.272963952, "volume": 2901.0}, {"date": "2008-12-10", "close": 0.257799288, "volume": 36269.0}, {"date": "2008-12-11", "close": 0.250216956, "volume": 25850.0}, {"date": "2008-12-12", "close": 0.219887628, "volume": 118038.0}, {"date": "2008-12-15", "close": 0.22746996, "volume": 12884.0}, {"date": "2008-12-16", "close": 0.22746996, "volume": 7038.0}, {"date": "2008-12-17", "close": 0.22746996, "volume": 29471.0}, {"date": "2008-12-18", "close": 0.22746996, "volume": 91362.0}, {"date": "2008-12-22", "close": 0.22746996, "volume": 64189.0}, {"date": "2008-12-23", "close": 0.22746996, "volume": 38247.0}, {"date": "2008-12-24", "close": 0.22746996, "volume": 50117.0}, {"date": "2008-12-29", "close": 0.22746996, "volume": 10551.0}, {"date": "2008-12-30", "close": 0.22746996, "volume": 4442.0}, {"date": "2008-12-31", "close": 0.235052292, "volume": 45914.0}, {"date": "2009-01-02", "close": 0.257799288, "volume": 14837.0}, {"date": "2009-01-05", "close": 0.348787272, "volume": 17427.0}, {"date": "2009-01-06", "close": 0.348787272, "volume": 25454.0}, {"date": "2009-01-07", "close": 0.401863596, "volume": 12754.0}, {"date": "2009-01-08", "close": 0.49285158, "volume": 58641.0}, {"date": "2009-01-09", "close": 0.45493992, "volume": 31784.0}, {"date": "2009-01-12", "close": 0.45493992, "volume": 6594.0}, {"date": "2009-01-13", "close": 0.41702826, "volume": 1978.0}, {"date": "2009-01-14", "close": 0.30329328, "volume": 155348.0}, {"date": "2009-01-15", "close": 0.356369604, "volume": 7756.0}, {"date": "2009-01-16", "close": 0.30329328, "volume": 112705.0}, {"date": "2009-01-19", "close": 0.280546284, "volume": 72991.0}, {"date": "2009-01-20", "close": 0.272963952, "volume": 6792.0}, {"date": "2009-01-21", "close": 0.295710948, "volume": 28685.0}, {"date": "2009-01-22", "close": 0.272963952, "volume": 3297.0}, {"date": "2009-01-23", "close": 0.295710948, "volume": 22462.0}, {"date": "2009-01-27", "close": 0.280546284, "volume": 24397.0}, {"date": "2009-01-28", "close": 0.26538162, "volume": 14905.0}, {"date": "2009-01-29", "close": 0.26538162, "volume": 28806.0}, {"date": "2009-01-30", "close": 0.272963952, "volume": 2638.0}, {"date": "2009-02-02", "close": 0.242634624, "volume": 15562.0}, {"date": "2009-02-04", "close": 0.235052292, "volume": 40199.0}, {"date": "2009-02-05", "close": 0.22746996, "volume": 39191.0}, {"date": "2009-02-06", "close": 0.257799288, "volume": 69586.0}, {"date": "2009-02-09", "close": 0.219887628, "volume": 49721.0}, {"date": "2009-02-10", "close": 0.250216956, "volume": 9694.0}, {"date": "2009-02-11", "close": 0.242634624, "volume": 2282.0}, {"date": "2009-02-12", "close": 0.22746996, "volume": 94298.0}, {"date": "2009-02-13", "close": 0.1895583, "volume": 40602.0}, {"date": "2009-02-16", "close": 0.22746996, "volume": 15826.0}, {"date": "2009-02-20", "close": 0.22746996, "volume": 19783.0}, {"date": "2009-02-24", "close": 0.22746996, "volume": 26446.0}, {"date": "2009-02-25", "close": 0.22746996, "volume": 16417.0}, {"date": "2009-02-26", "close": 0.212305296, "volume": 6594.0}, {"date": "2009-02-27", "close": 0.212305296, "volume": 26377.0}, {"date": "2009-03-02", "close": 0.212305296, "volume": 6637.0}, {"date": "2009-03-03", "close": 0.212305296, "volume": 7517.0}, {"date": "2009-03-04", "close": 0.1895583, "volume": 32750.0}, {"date": "2009-03-09", "close": 0.1895583, "volume": 79065.0}, {"date": "2009-03-10", "close": 0.166811304, "volume": 46226.0}, {"date": "2009-03-11", "close": 0.136481976, "volume": 108668.0}, {"date": "2009-03-12", "close": 0.136481976, "volume": 6799.0}, {"date": "2009-03-13", "close": 0.144064308, "volume": 16354.0}, {"date": "2009-03-16", "close": 0.15164664, "volume": 89682.0}, {"date": "2009-03-17", "close": 0.15164664, "volume": 10933.0}, {"date": "2009-03-18", "close": 0.159228972, "volume": 52754.0}, {"date": "2009-03-19", "close": 0.159228972, "volume": 72537.0}, {"date": "2009-03-20", "close": 0.15164664, "volume": 19407.0}, {"date": "2009-03-23", "close": 0.166811304, "volume": 574.0}, {"date": "2009-03-24", "close": 0.166811304, "volume": 18924.0}, {"date": "2009-03-25", "close": 0.159228972, "volume": 59576.0}, {"date": "2009-03-26", "close": 0.159228972, "volume": 8215.0}, {"date": "2009-03-27", "close": 0.166811304, "volume": 29806.0}, {"date": "2009-03-30", "close": 0.174393636, "volume": 22650.0}, {"date": "2009-03-31", "close": 0.166811304, "volume": 11870.0}, {"date": "2009-04-01", "close": 0.144064308, "volume": 107750.0}, {"date": "2009-04-02", "close": 0.15164664, "volume": 46353.0}, {"date": "2009-04-03", "close": 0.144064308, "volume": 65283.0}, {"date": "2009-04-06", "close": 0.15164664, "volume": 3957.0}, {"date": "2009-04-07", "close": 0.144064308, "volume": 29674.0}, {"date": "2009-04-08", "close": 0.15164664, "volume": 69159.0}, {"date": "2009-04-09", "close": 0.136481976, "volume": 76494.0}, {"date": "2009-04-14", "close": 0.144064308, "volume": 75938.0}, {"date": "2009-04-15", "close": 0.144064308, "volume": 84291.0}, {"date": "2009-08-27", "close": 0.280546284, "volume": 726849.0}, {"date": "2009-08-28", "close": 0.26538162, "volume": 209430.0}, {"date": "2009-08-31", "close": 0.272963952, "volume": 81856.0}, {"date": "2009-09-01", "close": 0.26538162, "volume": 110888.0}, {"date": "2009-09-02", "close": 0.257799288, "volume": 91581.0}, {"date": "2009-09-03", "close": 0.30329328, "volume": 62758.0}, {"date": "2009-09-04", "close": 0.288128616, "volume": 103398.0}, {"date": "2009-09-07", "close": 0.363951936, "volume": 66738.0}, {"date": "2009-09-08", "close": 0.348787272, "volume": 96936.0}, {"date": "2009-09-09", "close": 0.348787272, "volume": 52490.0}, {"date": "2009-09-10", "close": 0.34120494, "volume": 10248.0}, {"date": "2009-09-14", "close": 0.3791166, "volume": 41043.0}, {"date": "2009-09-15", "close": 0.318457944, "volume": 34490.0}, {"date": "2009-09-16", "close": 0.310875612, "volume": 41148.0}, {"date": "2009-09-17", "close": 0.310875612, "volume": 2242.0}, {"date": "2009-09-18", "close": 0.318457944, "volume": 35985.0}, {"date": "2009-09-21", "close": 0.3791166, "volume": 19783.0}, {"date": "2009-09-22", "close": 0.371534268, "volume": 36269.0}, {"date": "2009-09-23", "close": 0.348787272, "volume": 8573.0}, {"date": "2009-09-24", "close": 0.348787272, "volume": 5012.0}, {"date": "2009-09-25", "close": 0.3791166, "volume": 178729.0}, {"date": "2009-09-28", "close": 0.401863596, "volume": 175190.0}, {"date": "2009-09-29", "close": 0.53076324, "volume": 199082.0}, {"date": "2009-09-30", "close": 0.538345572, "volume": 56130.0}, {"date": "2009-10-14", "close": 0.53076324, "volume": 166180.0}, {"date": "2009-10-15", "close": 0.500433912, "volume": 36080.0}, {"date": "2009-10-16", "close": 0.53076324, "volume": 74186.0}, {"date": "2009-10-19", "close": 0.538345572, "volume": 21629.0}, {"date": "2009-10-20", "close": 0.53076324, "volume": 41623.0}, {"date": "2009-10-21", "close": 0.538345572, "volume": 71963.0}, {"date": "2009-10-22", "close": 0.53076324, "volume": 18035.0}, {"date": "2009-10-23", "close": 0.53076324, "volume": 84407.0}, {"date": "2009-10-26", "close": 0.49285158, "volume": 67204.0}, {"date": "2009-10-27", "close": 0.500433912, "volume": 1820.0}, {"date": "2009-10-28", "close": 0.523180908, "volume": 2736.0}, {"date": "2009-10-29", "close": 0.523180908, "volume": 82111.0}, {"date": "2009-10-30", "close": 0.49285158, "volume": 21160.0}, {"date": "2009-11-02", "close": 0.49285158, "volume": 24030.0}, {"date": "2009-11-04", "close": 0.49285158, "volume": 23980.0}, {"date": "2009-11-05", "close": 0.49285158, "volume": 49206.0}, {"date": "2009-11-06", "close": 0.515598576, "volume": 8893.0}, {"date": "2009-11-09", "close": 0.515598576, "volume": 29340.0}, {"date": "2009-11-10", "close": 0.462522252, "volume": 85462.0}, {"date": "2009-11-11", "close": 0.45493992, "volume": 35609.0}, {"date": "2009-11-12", "close": 0.45493992, "volume": 14807.0}, {"date": "2009-11-13", "close": 0.45493992, "volume": 56807.0}, {"date": "2009-11-16", "close": 0.45493992, "volume": 23007.0}, {"date": "2009-11-18", "close": 0.45493992, "volume": 76098.0}, {"date": "2009-11-19", "close": 0.394281264, "volume": 37918.0}, {"date": "2009-11-20", "close": 0.386698932, "volume": 49166.0}, {"date": "2009-11-23", "close": 0.45493992, "volume": 138480.0}, {"date": "2009-11-25", "close": 0.41702826, "volume": 2809.0}, {"date": "2009-11-26", "close": 0.447357588, "volume": 1499.0}, {"date": "2009-11-30", "close": 0.409445928, "volume": 26377.0}, {"date": "2009-12-02", "close": 0.41702826, "volume": 36418.0}, {"date": "2009-12-04", "close": 0.409445928, "volume": 13189.0}, {"date": "2009-12-09", "close": 0.401863596, "volume": 11870.0}, {"date": "2009-12-10", "close": 0.363951936, "volume": 29204.0}, {"date": "2009-12-11", "close": 0.34120494, "volume": 10362.0}, {"date": "2009-12-16", "close": 0.386698932, "volume": 2638.0}, {"date": "2009-12-18", "close": 0.3791166, "volume": 10683.0}, {"date": "2009-12-21", "close": 0.3791166, "volume": 6464.0}, {"date": "2009-12-22", "close": 0.3791166, "volume": 2638.0}, {"date": "2009-12-23", "close": 0.409445928, "volume": 5531.0}, {"date": "2009-12-24", "close": 0.394281264, "volume": 20893.0}, {"date": "2009-12-29", "close": 0.401863596, "volume": 646.0}, {"date": "2009-12-30", "close": 0.401863596, "volume": 2638.0}, {"date": "2010-01-04", "close": 0.401863596, "volume": 1319.0}, {"date": "2010-01-05", "close": 0.401863596, "volume": 2901.0}, {"date": "2010-01-06", "close": 0.401863596, "volume": 11997.0}, {"date": "2010-01-07", "close": 0.45493992, "volume": 31346.0}, {"date": "2010-01-11", "close": 0.45493992, "volume": 3165.0}, {"date": "2010-01-12", "close": 0.41702826, "volume": 7195.0}, {"date": "2010-01-14", "close": 0.424610592, "volume": 1451.0}, {"date": "2010-01-15", "close": 0.394281264, "volume": 27637.0}, {"date": "2010-01-18", "close": 0.394281264, "volume": 1556.0}, {"date": "2010-01-19", "close": 0.394281264, "volume": 29674.0}, {"date": "2010-01-20", "close": 0.447357588, "volume": 41795.0}, {"date": "2010-01-21", "close": 0.409445928, "volume": 14507.0}, {"date": "2010-01-22", "close": 0.409445928, "volume": 11707.0}, {"date": "2010-01-25", "close": 0.424610592, "volume": 7914.0}, {"date": "2010-01-27", "close": 0.424610592, "volume": 14297.0}, {"date": "2010-01-28", "close": 0.41702826, "volume": 26996.0}, {"date": "2010-01-29", "close": 0.41702826, "volume": 27586.0}, {"date": "2010-02-01", "close": 0.41702826, "volume": 50776.0}, {"date": "2010-02-02", "close": 0.41702826, "volume": 373236.0}, {"date": "2010-02-03", "close": 0.401863596, "volume": 12445.0}, {"date": "2010-02-08", "close": 0.401863596, "volume": 13189.0}, {"date": "2010-02-09", "close": 0.409445928, "volume": 10551.0}, {"date": "2010-02-12", "close": 0.439775256, "volume": 4748.0}, {"date": "2010-02-15", "close": 0.439775256, "volume": 2638.0}, {"date": "2010-02-16", "close": 0.439775256, "volume": 11685.0}, {"date": "2010-02-17", "close": 0.45493992, "volume": 26627.0}, {"date": "2010-02-18", "close": 0.49285158, "volume": 85303.0}, {"date": "2010-02-19", "close": 0.523180908, "volume": 105115.0}, {"date": "2010-02-22", "close": 0.53076324, "volume": 38774.0}, {"date": "2010-02-23", "close": 0.53076324, "volume": 19783.0}, {"date": "2010-02-24", "close": 0.477686916, "volume": 6760.0}, {"date": "2010-02-26", "close": 0.477686916, "volume": 39236.0}, {"date": "2010-03-03", "close": 0.485269248, "volume": 12566.0}, {"date": "2010-03-08", "close": 0.470104584, "volume": 7435.0}, {"date": "2010-03-09", "close": 0.470104584, "volume": 956.0}, {"date": "2010-03-11", "close": 0.470104584, "volume": 93.0}, {"date": "2010-03-18", "close": 0.394281264, "volume": 19866.0}, {"date": "2010-03-22", "close": 0.394281264, "volume": 2638.0}, {"date": "2010-03-23", "close": 0.394281264, "volume": 17277.0}, {"date": "2010-03-26", "close": 0.3791166, "volume": 19805.0}, {"date": "2010-03-29", "close": 0.3791166, "volume": 32922.0}, {"date": "2010-03-30", "close": 0.386698932, "volume": 1438.0}, {"date": "2010-03-31", "close": 0.363951936, "volume": 46094.0}, {"date": "2010-04-06", "close": 0.363951936, "volume": 5671.0}, {"date": "2010-04-07", "close": 0.363951936, "volume": 9562.0}, {"date": "2010-04-08", "close": 0.363951936, "volume": 3297.0}, {"date": "2010-04-09", "close": 0.348787272, "volume": 3957.0}, {"date": "2010-04-12", "close": 0.348787272, "volume": 6594.0}, {"date": "2010-04-13", "close": 0.348787272, "volume": 171.0}, {"date": "2010-04-14", "close": 0.348787272, "volume": 3957.0}, {"date": "2010-04-15", "close": 0.363951936, "volume": 1978.0}, {"date": "2010-04-19", "close": 0.348787272, "volume": 791.0}, {"date": "2010-04-21", "close": 0.3791166, "volume": 46832.0}, {"date": "2010-04-23", "close": 0.3791166, "volume": 6594.0}, {"date": "2010-04-28", "close": 0.348787272, "volume": 7877.0}, {"date": "2010-04-29", "close": 0.3791166, "volume": 26274.0}, {"date": "2010-05-03", "close": 0.30329328, "volume": 89072.0}, {"date": "2010-05-04", "close": 0.34120494, "volume": 67956.0}, {"date": "2010-05-06", "close": 0.34120494, "volume": 5935.0}, {"date": "2010-05-07", "close": 0.34120494, "volume": 1846.0}, {"date": "2010-05-10", "close": 0.34120494, "volume": 4030.0}, {"date": "2010-05-11", "close": 0.34120494, "volume": 563.0}, {"date": "2010-05-14", "close": 0.30329328, "volume": 659.0}, {"date": "2010-05-17", "close": 0.30329328, "volume": 10729.0}, {"date": "2010-05-18", "close": 0.30329328, "volume": 4946.0}, {"date": "2010-05-19", "close": 0.30329328, "volume": 7119.0}, {"date": "2010-05-21", "close": 0.34120494, "volume": 36153.0}, {"date": "2010-05-24", "close": 0.356369604, "volume": 10413.0}, {"date": "2010-05-25", "close": 0.3791166, "volume": 35609.0}, {"date": "2010-05-27", "close": 0.439775256, "volume": 35609.0}, {"date": "2010-05-31", "close": 0.363951936, "volume": 22064.0}, {"date": "2010-06-02", "close": 0.371534268, "volume": 45999.0}, {"date": "2010-06-03", "close": 0.3791166, "volume": 23536.0}, {"date": "2010-06-04", "close": 0.3791166, "volume": 2596.0}, {"date": "2010-06-07", "close": 0.3791166, "volume": 32947.0}, {"date": "2010-06-08", "close": 0.41702826, "volume": 36387.0}, {"date": "2010-06-09", "close": 0.41702826, "volume": 7913.0}, {"date": "2010-06-10", "close": 0.424610592, "volume": 11870.0}, {"date": "2010-06-11", "close": 0.41702826, "volume": 26509.0}, {"date": "2010-06-15", "close": 0.386698932, "volume": 19783.0}, {"date": "2010-06-16", "close": 0.3791166, "volume": 30993.0}, {"date": "2010-06-17", "close": 0.363951936, "volume": 4946.0}, {"date": "2010-06-18", "close": 0.424610592, "volume": 39025.0}, {"date": "2010-06-21", "close": 0.41702826, "volume": 2189.0}, {"date": "2010-06-23", "close": 0.41702826, "volume": 4405.0}, {"date": "2010-06-24", "close": 0.386698932, "volume": 23670.0}, {"date": "2010-06-25", "close": 0.30329328, "volume": 10900.0}, {"date": "2010-06-28", "close": 0.30329328, "volume": 21170.0}, {"date": "2010-06-29", "close": 0.30329328, "volume": 24224.0}, {"date": "2010-06-30", "close": 0.326040276, "volume": 8875.0}, {"date": "2010-07-05", "close": 0.34120494, "volume": 3297.0}, {"date": "2010-07-06", "close": 0.310875612, "volume": 46983.0}, {"date": "2010-07-07", "close": 0.30329328, "volume": 3338.0}, {"date": "2010-07-09", "close": 0.30329328, "volume": 659.0}, {"date": "2010-07-12", "close": 0.30329328, "volume": 2638.0}, {"date": "2010-07-13", "close": 0.30329328, "volume": 36928.0}, {"date": "2010-07-14", "close": 0.30329328, "volume": 486914.0}, {"date": "2010-07-15", "close": 0.30329328, "volume": 174529.0}, {"date": "2010-07-16", "close": 0.30329328, "volume": 274765.0}, {"date": "2010-07-20", "close": 0.26538162, "volume": 1319.0}, {"date": "2010-07-22", "close": 0.288128616, "volume": 3106.0}, {"date": "2010-07-26", "close": 0.272963952, "volume": 18156.0}, {"date": "2010-07-27", "close": 0.280546284, "volume": 13189.0}, {"date": "2010-07-29", "close": 0.280546284, "volume": 26377.0}, {"date": "2010-07-30", "close": 0.288128616, "volume": 150877.0}, {"date": "2010-08-02", "close": 0.295710948, "volume": 1319.0}, {"date": "2010-08-03", "close": 0.318457944, "volume": 117378.0}, {"date": "2010-08-04", "close": 0.439775256, "volume": 291650.0}, {"date": "2010-08-05", "close": 0.447357588, "volume": 182531.0}, {"date": "2010-08-12", "close": 0.3791166, "volume": 1095.0}, {"date": "2010-08-18", "close": 0.3791166, "volume": 2638.0}, {"date": "2010-08-23", "close": 0.3791166, "volume": 4542.0}, {"date": "2010-08-25", "close": 0.3791166, "volume": 4286.0}, {"date": "2010-08-26", "close": 0.3791166, "volume": 22421.0}, {"date": "2010-08-27", "close": 0.3791166, "volume": 2638.0}, {"date": "2010-08-30", "close": 0.363951936, "volume": 3045.0}, {"date": "2010-08-31", "close": 0.41702826, "volume": 26102.0}, {"date": "2010-09-01", "close": 0.41702826, "volume": 3495.0}, {"date": "2010-09-06", "close": 0.34120494, "volume": 56187.0}, {"date": "2010-09-10", "close": 0.371534268, "volume": 7254.0}, {"date": "2010-09-14", "close": 0.409445928, "volume": 3297.0}, {"date": "2010-09-15", "close": 0.3791166, "volume": 300.0}, {"date": "2010-09-16", "close": 0.348787272, "volume": 25554.0}, {"date": "2010-09-17", "close": 0.348787272, "volume": 34350.0}, {"date": "2010-09-21", "close": 0.348787272, "volume": 32971.0}, {"date": "2010-09-27", "close": 0.348787272, "volume": 1438.0}, {"date": "2010-09-28", "close": 0.348787272, "volume": 440.0}, {"date": "2010-09-29", "close": 0.348787272, "volume": 27037.0}, {"date": "2010-09-30", "close": 0.363951936, "volume": 4368.0}, {"date": "2010-10-01", "close": 0.348787272, "volume": 27828.0}, {"date": "2010-10-04", "close": 0.348787272, "volume": 2638.0}, {"date": "2010-10-05", "close": 0.348787272, "volume": 90713.0}, {"date": "2010-10-06", "close": 0.363951936, "volume": 13738.0}, {"date": "2010-10-08", "close": 0.356369604, "volume": 8233.0}, {"date": "2010-10-11", "close": 0.356369604, "volume": 23654.0}, {"date": "2010-10-12", "close": 0.34120494, "volume": 31946.0}, {"date": "2010-10-13", "close": 0.34120494, "volume": 111443.0}, {"date": "2010-10-14", "close": 0.34120494, "volume": 39566.0}, {"date": "2010-10-15", "close": 0.34120494, "volume": 14707.0}, {"date": "2010-10-18", "close": 0.348787272, "volume": 1960.0}, {"date": "2010-10-19", "close": 0.348787272, "volume": 2215.0}, {"date": "2010-10-20", "close": 0.348787272, "volume": 3957.0}, {"date": "2010-10-25", "close": 0.34120494, "volume": 31235.0}, {"date": "2010-10-26", "close": 0.333622608, "volume": 2770.0}, {"date": "2010-10-28", "close": 0.333622608, "volume": 8836.0}, {"date": "2010-10-29", "close": 0.326040276, "volume": 4352.0}, {"date": "2010-11-05", "close": 0.333622608, "volume": 3921.0}, {"date": "2010-11-08", "close": 0.30329328, "volume": 64924.0}, {"date": "2010-11-09", "close": 0.318457944, "volume": 528.0}, {"date": "2010-11-10", "close": 0.326040276, "volume": 13189.0}, {"date": "2010-11-11", "close": 0.348787272, "volume": 14507.0}, {"date": "2010-11-12", "close": 0.34120494, "volume": 58821.0}, {"date": "2010-11-16", "close": 0.333622608, "volume": 56285.0}, {"date": "2010-11-17", "close": 0.333622608, "volume": 4352.0}, {"date": "2010-11-19", "close": 0.45493992, "volume": 44135.0}, {"date": "2010-11-22", "close": 0.45493992, "volume": 14837.0}, {"date": "2010-11-23", "close": 0.45493992, "volume": 63027.0}, {"date": "2010-11-24", "close": 0.485269248, "volume": 212185.0}, {"date": "2010-11-25", "close": 0.545927904, "volume": 83167.0}, {"date": "2010-11-26", "close": 0.538345572, "volume": 32971.0}, {"date": "2010-11-30", "close": 0.545927904, "volume": 27032.0}, {"date": "2010-12-01", "close": 0.538345572, "volume": 60126.0}, {"date": "2010-12-02", "close": 0.614168892, "volume": 59348.0}, {"date": "2010-12-03", "close": 0.72032154, "volume": 114589.0}, {"date": "2010-12-06", "close": 0.689992212, "volume": 63815.0}, {"date": "2010-12-08", "close": 0.705156876, "volume": 42892.0}, {"date": "2010-12-09", "close": 0.743068536, "volume": 68902.0}, {"date": "2010-12-10", "close": 0.83405652, "volume": 114746.0}, {"date": "2010-12-13", "close": 1.09943814, "volume": 216465.0}, {"date": "2010-12-14", "close": 0.98570316, "volume": 156864.0}, {"date": "2010-12-15", "close": 0.98570316, "volume": 23452.0}, {"date": "2010-12-16", "close": 1.02361482, "volume": 18626.0}, {"date": "2010-12-17", "close": 1.02361482, "volume": 50972.0}, {"date": "2010-12-20", "close": 1.09943814, "volume": 93212.0}, {"date": "2010-12-21", "close": 1.06152648, "volume": 70178.0}, {"date": "2010-12-22", "close": 0.9477915, "volume": 96936.0}, {"date": "2010-12-23", "close": 0.98570316, "volume": 17478.0}, {"date": "2010-12-24", "close": 1.06152648, "volume": 15056.0}, {"date": "2010-12-29", "close": 1.06152648, "volume": 22439.0}, {"date": "2010-12-30", "close": 1.02361482, "volume": 10551.0}, {"date": "2010-12-31", "close": 1.06152648, "volume": 4880.0}, {"date": "2011-01-04", "close": 1.02361482, "volume": 13716.0}, {"date": "2011-01-05", "close": 0.98570316, "volume": 7584.0}, {"date": "2011-01-06", "close": 0.9477915, "volume": 15826.0}, {"date": "2011-01-07", "close": 0.9477915, "volume": 6594.0}, {"date": "2011-01-10", "close": 0.9477915, "volume": 2638.0}, {"date": "2011-01-11", "close": 0.9477915, "volume": 11210.0}, {"date": "2011-01-12", "close": 1.02361482, "volume": 4748.0}, {"date": "2011-01-13", "close": 0.9477915, "volume": 23766.0}, {"date": "2011-01-14", "close": 0.98570316, "volume": 18464.0}, {"date": "2011-01-17", "close": 0.98570316, "volume": 6594.0}, {"date": "2011-01-18", "close": 0.98570316, "volume": 19783.0}, {"date": "2011-01-19", "close": 0.98570316, "volume": 20536.0}, {"date": "2011-01-20", "close": 0.98570316, "volume": 6594.0}, {"date": "2011-01-21", "close": 0.98570316, "volume": 3957.0}, {"date": "2011-01-24", "close": 0.98570316, "volume": 14508.0}, {"date": "2011-01-25", "close": 1.02361482, "volume": 14610.0}, {"date": "2011-01-27", "close": 1.02361482, "volume": 8126.0}, {"date": "2011-01-31", "close": 0.98570316, "volume": 36928.0}, {"date": "2011-02-01", "close": 1.02361482, "volume": 3161.0}, {"date": "2011-02-03", "close": 1.02361482, "volume": 17149.0}, {"date": "2011-02-04", "close": 1.06152648, "volume": 977.0}, {"date": "2011-02-07", "close": 1.02361482, "volume": 13116.0}, {"date": "2011-02-08", "close": 1.02361482, "volume": 8956.0}, {"date": "2011-02-09", "close": 1.02361482, "volume": 10695.0}, {"date": "2011-02-10", "close": 0.98570316, "volume": 17145.0}, {"date": "2011-02-11", "close": 0.98570316, "volume": 28891.0}, {"date": "2011-02-14", "close": 1.06152648, "volume": 45354.0}, {"date": "2011-02-15", "close": 1.06152648, "volume": 6594.0}, {"date": "2011-02-16", "close": 1.02361482, "volume": 19255.0}, {"date": "2011-02-17", "close": 1.06152648, "volume": 49246.0}, {"date": "2011-02-18", "close": 1.09943814, "volume": 11016.0}, {"date": "2011-02-21", "close": 1.09943814, "volume": 6594.0}, {"date": "2011-02-22", "close": 1.09943814, "volume": 40244.0}, {"date": "2011-02-23", "close": 1.06152648, "volume": 45040.0}, {"date": "2011-02-24", "close": 1.02361482, "volume": 31242.0}, {"date": "2011-02-25", "close": 1.02361482, "volume": 62843.0}, {"date": "2011-02-28", "close": 0.9477915, "volume": 9669.0}, {"date": "2011-03-01", "close": 1.02361482, "volume": 27129.0}, {"date": "2011-03-02", "close": 1.02361482, "volume": 8375.0}, {"date": "2011-03-03", "close": 0.98570316, "volume": 9232.0}, {"date": "2011-03-04", "close": 0.98570316, "volume": 6594.0}, {"date": "2011-03-07", "close": 0.98570316, "volume": 19338.0}, {"date": "2011-03-09", "close": 0.9477915, "volume": 15167.0}, {"date": "2011-03-10", "close": 0.9477915, "volume": 19268.0}, {"date": "2011-03-11", "close": 0.9477915, "volume": 17542.0}, {"date": "2011-03-14", "close": 0.90987984, "volume": 13189.0}, {"date": "2011-03-15", "close": 0.90987984, "volume": 19137.0}, {"date": "2011-03-18", "close": 0.90987984, "volume": 1649.0}, {"date": "2011-03-21", "close": 0.87196818, "volume": 14625.0}, {"date": "2011-03-22", "close": 0.90987984, "volume": 23184.0}, {"date": "2011-03-23", "close": 0.90987984, "volume": 1978.0}, {"date": "2011-03-24", "close": 0.90987984, "volume": 11149.0}, {"date": "2011-03-25", "close": 0.90987984, "volume": 7056.0}, {"date": "2011-03-28", "close": 0.90987984, "volume": 20442.0}, {"date": "2011-03-29", "close": 0.90987984, "volume": 3561.0}, {"date": "2011-03-30", "close": 0.90987984, "volume": 19783.0}, {"date": "2011-03-31", "close": 0.90987984, "volume": 31453.0}, {"date": "2011-04-04", "close": 0.90987984, "volume": 1313.0}, {"date": "2011-04-05", "close": 0.83405652, "volume": 1055.0}, {"date": "2011-04-06", "close": 0.83405652, "volume": 4508.0}, {"date": "2011-04-08", "close": 0.87196818, "volume": 44515.0}, {"date": "2011-04-11", "close": 0.87196818, "volume": 27440.0}, {"date": "2011-04-12", "close": 0.90987984, "volume": 659.0}, {"date": "2011-04-14", "close": 0.87196818, "volume": 12529.0}, {"date": "2011-04-15", "close": 0.87196818, "volume": 28806.0}, {"date": "2011-04-18", "close": 0.90987984, "volume": 23080.0}, {"date": "2011-04-19", "close": 0.98570316, "volume": 312387.0}, {"date": "2011-04-20", "close": 0.98570316, "volume": 12529.0}, {"date": "2011-04-28", "close": 0.90987984, "volume": 15167.0}, {"date": "2011-05-03", "close": 0.87196818, "volume": 31053.0}, {"date": "2011-05-04", "close": 0.7582332, "volume": 102048.0}, {"date": "2011-05-05", "close": 0.79614486, "volume": 13577.0}, {"date": "2011-05-09", "close": 0.83405652, "volume": 13879.0}, {"date": "2011-05-10", "close": 0.83405652, "volume": 791.0}, {"date": "2011-05-11", "close": 0.83405652, "volume": 21102.0}, {"date": "2011-05-12", "close": 0.83405652, "volume": 22421.0}, {"date": "2011-05-13", "close": 0.7582332, "volume": 15785.0}, {"date": "2011-05-16", "close": 0.79614486, "volume": 5276.0}, {"date": "2011-05-18", "close": 0.87196818, "volume": 3825.0}, {"date": "2011-05-19", "close": 0.87196818, "volume": 3568.0}, {"date": "2011-05-20", "close": 0.87196818, "volume": 11329.0}, {"date": "2011-05-23", "close": 0.79614486, "volume": 32089.0}, {"date": "2011-05-26", "close": 0.79614486, "volume": 10050.0}, {"date": "2011-05-27", "close": 0.83405652, "volume": 22698.0}, {"date": "2011-05-31", "close": 0.83405652, "volume": 3256.0}, {"date": "2011-06-03", "close": 0.83405652, "volume": 1319.0}, {"date": "2011-06-06", "close": 0.83405652, "volume": 20178.0}, {"date": "2011-06-08", "close": 0.79614486, "volume": 659.0}, {"date": "2011-06-09", "close": 0.83405652, "volume": 132.0}, {"date": "2011-06-10", "close": 0.83405652, "volume": 677.0}, {"date": "2011-06-14", "close": 0.83405652, "volume": 6392.0}, {"date": "2011-06-15", "close": 0.79614486, "volume": 4708.0}, {"date": "2011-06-16", "close": 0.79614486, "volume": 16618.0}, {"date": "2011-06-17", "close": 0.79614486, "volume": 3957.0}, {"date": "2011-06-20", "close": 0.83405652, "volume": 7597.0}, {"date": "2011-06-21", "close": 0.83405652, "volume": 2752.0}, {"date": "2011-06-22", "close": 0.83405652, "volume": 1534.0}, {"date": "2011-06-27", "close": 0.79614486, "volume": 28224.0}, {"date": "2011-06-28", "close": 0.7582332, "volume": 10600.0}, {"date": "2011-06-29", "close": 0.83405652, "volume": 5275.0}, {"date": "2011-06-30", "close": 0.83405652, "volume": 5236.0}, {"date": "2011-07-01", "close": 0.83405652, "volume": 355.0}, {"date": "2011-07-04", "close": 0.87196818, "volume": 25465.0}, {"date": "2011-07-05", "close": 0.87196818, "volume": 17013.0}, {"date": "2011-07-06", "close": 0.87196818, "volume": 3957.0}, {"date": "2011-07-07", "close": 0.87196818, "volume": 3060.0}, {"date": "2011-07-08", "close": 0.90987984, "volume": 937.0}, {"date": "2011-07-11", "close": 0.87196818, "volume": 12887.0}, {"date": "2011-07-12", "close": 0.90987984, "volume": 51458.0}, {"date": "2011-07-18", "close": 0.87196818, "volume": 14995.0}, {"date": "2011-07-19", "close": 0.87196818, "volume": 6613.0}, {"date": "2011-07-20", "close": 0.83405652, "volume": 51791.0}, {"date": "2011-07-22", "close": 0.9477915, "volume": 33147.0}, {"date": "2011-07-26", "close": 0.90987984, "volume": 6594.0}, {"date": "2011-07-27", "close": 0.87196818, "volume": 18068.0}, {"date": "2011-07-29", "close": 0.87196818, "volume": 6594.0}, {"date": "2011-08-02", "close": 0.87196818, "volume": 11474.0}, {"date": "2011-08-03", "close": 0.87196818, "volume": 15167.0}, {"date": "2011-08-04", "close": 0.87196818, "volume": 28355.0}, {"date": "2011-08-05", "close": 0.7582332, "volume": 14837.0}, {"date": "2011-08-08", "close": 0.7582332, "volume": 13189.0}, {"date": "2011-08-09", "close": 0.712739208, "volume": 13986.0}, {"date": "2011-08-10", "close": 0.7582332, "volume": 24323.0}, {"date": "2011-08-11", "close": 0.90987984, "volume": 36269.0}, {"date": "2011-08-12", "close": 0.9477915, "volume": 87880.0}, {"date": "2011-08-16", "close": 0.83405652, "volume": 13189.0}, {"date": "2011-08-18", "close": 0.87196818, "volume": 19783.0}, {"date": "2011-08-19", "close": 0.83405652, "volume": 17805.0}, {"date": "2011-08-22", "close": 0.7582332, "volume": 27037.0}, {"date": "2011-08-23", "close": 0.79614486, "volume": 22660.0}, {"date": "2011-08-26", "close": 0.79614486, "volume": 1323.0}, {"date": "2011-08-29", "close": 0.87196818, "volume": 31205.0}, {"date": "2011-08-30", "close": 0.83405652, "volume": 8507.0}, {"date": "2011-08-31", "close": 0.83405652, "volume": 3561.0}, {"date": "2011-09-01", "close": 0.79614486, "volume": 1319.0}, {"date": "2011-09-02", "close": 0.7582332, "volume": 22787.0}, {"date": "2011-09-05", "close": 0.79614486, "volume": 550.0}, {"date": "2011-09-06", "close": 0.79614486, "volume": 6594.0}, {"date": "2011-09-07", "close": 0.79614486, "volume": 13189.0}, {"date": "2011-09-08", "close": 0.79614486, "volume": 5385.0}, {"date": "2011-09-09", "close": 0.7582332, "volume": 11773.0}, {"date": "2011-09-12", "close": 0.79614486, "volume": 13239.0}, {"date": "2011-09-13", "close": 0.79614486, "volume": 6280.0}, {"date": "2011-09-14", "close": 0.79614486, "volume": 2638.0}, {"date": "2011-09-15", "close": 0.7582332, "volume": 20416.0}, {"date": "2011-09-16", "close": 0.83405652, "volume": 21102.0}, {"date": "2011-09-19", "close": 0.7582332, "volume": 14507.0}, {"date": "2011-09-20", "close": 0.83405652, "volume": 3957.0}, {"date": "2011-09-21", "close": 0.79614486, "volume": 22750.0}, {"date": "2011-09-22", "close": 0.7582332, "volume": 19783.0}, {"date": "2011-09-23", "close": 0.705156876, "volume": 56471.0}, {"date": "2011-09-26", "close": 0.735486204, "volume": 4.0}, {"date": "2011-09-29", "close": 0.697574544, "volume": 48140.0}, {"date": "2011-09-30", "close": 0.90987984, "volume": 74983.0}, {"date": "2011-10-03", "close": 0.90987984, "volume": 33103.0}, {"date": "2011-10-04", "close": 0.9477915, "volume": 26039.0}, {"date": "2011-10-05", "close": 0.90987984, "volume": 29496.0}, {"date": "2011-10-06", "close": 0.98570316, "volume": 70765.0}, {"date": "2011-10-07", "close": 1.06152648, "volume": 27884.0}, {"date": "2011-10-10", "close": 1.06152648, "volume": 15167.0}, {"date": "2011-10-11", "close": 1.06152648, "volume": 10551.0}, {"date": "2011-10-12", "close": 1.02361482, "volume": 2638.0}, {"date": "2011-10-13", "close": 1.09943814, "volume": 8704.0}, {"date": "2011-10-17", "close": 1.06152648, "volume": 15826.0}, {"date": "2011-10-18", "close": 1.06152648, "volume": 30861.0}, {"date": "2011-10-19", "close": 1.09943814, "volume": 8968.0}, {"date": "2011-10-20", "close": 1.09943814, "volume": 9232.0}, {"date": "2011-10-21", "close": 1.06152648, "volume": 19123.0}, {"date": "2011-10-24", "close": 1.09943814, "volume": 55410.0}, {"date": "2011-10-25", "close": 1.02361482, "volume": 17649.0}, {"date": "2011-10-27", "close": 0.98570316, "volume": 40467.0}, {"date": "2011-10-28", "close": 1.02361482, "volume": 7342.0}, {"date": "2011-10-31", "close": 1.02361482, "volume": 13189.0}, {"date": "2011-11-01", "close": 1.02361482, "volume": 1500.0}, {"date": "2011-11-02", "close": 0.98570316, "volume": 5275.0}, {"date": "2011-11-03", "close": 1.02361482, "volume": 1912.0}, {"date": "2011-11-04", "close": 0.98570316, "volume": 14247.0}, {"date": "2011-11-08", "close": 0.98570316, "volume": 29858.0}, {"date": "2011-11-09", "close": 0.98570316, "volume": 12345.0}, {"date": "2011-11-10", "close": 0.98570316, "volume": 140010.0}, {"date": "2011-11-11", "close": 1.02361482, "volume": 21102.0}, {"date": "2011-11-14", "close": 0.98570316, "volume": 507252.0}, {"date": "2011-11-15", "close": 1.09943814, "volume": 255434.0}, {"date": "2011-11-16", "close": 1.09943814, "volume": 21249.0}, {"date": "2011-11-18", "close": 1.1373498, "volume": 16440.0}, {"date": "2011-11-21", "close": 1.06152648, "volume": 62342.0}, {"date": "2011-11-24", "close": 1.06152648, "volume": 41158.0}, {"date": "2011-11-25", "close": 1.06152648, "volume": 30993.0}, {"date": "2011-11-29", "close": 1.09943814, "volume": 7777.0}, {"date": "2011-11-30", "close": 1.1373498, "volume": 108941.0}, {"date": "2011-12-01", "close": 1.06152648, "volume": 16235.0}, {"date": "2011-12-02", "close": 1.06152648, "volume": 23092.0}, {"date": "2011-12-05", "close": 1.06152648, "volume": 98886.0}, {"date": "2011-12-08", "close": 1.02361482, "volume": 9232.0}, {"date": "2011-12-09", "close": 1.09943814, "volume": 8413.0}, {"date": "2011-12-14", "close": 1.06152648, "volume": 6594.0}, {"date": "2011-12-16", "close": 0.98570316, "volume": 50764.0}, {"date": "2011-12-19", "close": 0.98570316, "volume": 10695.0}, {"date": "2011-12-20", "close": 1.02361482, "volume": 13124.0}, {"date": "2011-12-21", "close": 1.02361482, "volume": 3677.0}, {"date": "2011-12-22", "close": 0.98570316, "volume": 17399.0}, {"date": "2011-12-23", "close": 1.02361482, "volume": 6594.0}, {"date": "2011-12-29", "close": 0.9477915, "volume": 15109.0}, {"date": "2012-01-04", "close": 0.98570316, "volume": 557.0}, {"date": "2012-01-05", "close": 0.9477915, "volume": 16486.0}, {"date": "2012-01-09", "close": 0.98570316, "volume": 1978.0}, {"date": "2012-01-13", "close": 0.98570316, "volume": 7913.0}, {"date": "2012-01-16", "close": 0.9477915, "volume": 106629.0}, {"date": "2012-01-19", "close": 0.9477915, "volume": 7781.0}, {"date": "2012-01-20", "close": 0.9477915, "volume": 6594.0}, {"date": "2012-01-24", "close": 0.98570316, "volume": 11870.0}, {"date": "2012-01-25", "close": 0.9477915, "volume": 21530.0}, {"date": "2012-01-27", "close": 0.98570316, "volume": 19783.0}, {"date": "2012-01-30", "close": 1.02361482, "volume": 36873.0}, {"date": "2012-01-31", "close": 1.02361482, "volume": 7115.0}, {"date": "2012-02-02", "close": 1.02361482, "volume": 48006.0}, {"date": "2012-02-03", "close": 1.02361482, "volume": 26062.0}, {"date": "2012-02-07", "close": 1.02361482, "volume": 122771.0}, {"date": "2012-02-08", "close": 0.98570316, "volume": 78472.0}, {"date": "2012-02-09", "close": 1.02361482, "volume": 207724.0}, {"date": "2012-02-10", "close": 1.06152648, "volume": 357821.0}, {"date": "2012-02-14", "close": 1.1373498, "volume": 32609.0}, {"date": "2012-02-15", "close": 1.1373498, "volume": 24421.0}, {"date": "2012-02-16", "close": 1.06152648, "volume": 41742.0}, {"date": "2012-02-17", "close": 1.06152648, "volume": 11342.0}, {"date": "2012-02-21", "close": 1.06152648, "volume": 8243.0}, {"date": "2012-02-22", "close": 1.02361482, "volume": 16815.0}, {"date": "2012-02-23", "close": 1.02361482, "volume": 41732.0}, {"date": "2012-02-24", "close": 1.02361482, "volume": 11186.0}, {"date": "2012-02-27", "close": 1.1373498, "volume": 64477.0}, {"date": "2012-02-28", "close": 1.17526146, "volume": 66909.0}, {"date": "2012-02-29", "close": 1.17526146, "volume": 58487.0}, {"date": "2012-03-01", "close": 1.1373498, "volume": 10551.0}, {"date": "2012-03-02", "close": 1.1373498, "volume": 32971.0}, {"date": "2012-03-05", "close": 1.17526146, "volume": 11415.0}, {"date": "2012-03-06", "close": 1.1373498, "volume": 5788.0}, {"date": "2012-03-07", "close": 1.1373498, "volume": 7935.0}, {"date": "2012-03-08", "close": 1.1373498, "volume": 9994.0}, {"date": "2012-03-12", "close": 1.09943814, "volume": 4550.0}, {"date": "2012-03-13", "close": 0.98570316, "volume": 98399.0}, {"date": "2012-03-15", "close": 1.02361482, "volume": 17147.0}, {"date": "2012-03-16", "close": 1.06152648, "volume": 16674.0}, {"date": "2012-03-19", "close": 1.09943814, "volume": 29674.0}, {"date": "2012-03-20", "close": 1.06152648, "volume": 23410.0}, {"date": "2012-03-21", "close": 1.1373498, "volume": 31134.0}, {"date": "2012-03-22", "close": 1.06152648, "volume": 5836.0}, {"date": "2012-03-23", "close": 1.1373498, "volume": 62486.0}, {"date": "2012-03-26", "close": 1.17526146, "volume": 9368.0}, {"date": "2012-03-27", "close": 1.1373498, "volume": 6760.0}, {"date": "2012-03-28", "close": 1.1373498, "volume": 223309.0}, {"date": "2012-03-29", "close": 1.1373498, "volume": 4154.0}, {"date": "2012-03-30", "close": 1.1373498, "volume": 38840.0}, {"date": "2012-04-03", "close": 1.1373498, "volume": 44841.0}, {"date": "2012-04-10", "close": 1.06152648, "volume": 9232.0}, {"date": "2012-04-12", "close": 1.09943814, "volume": 1347.0}, {"date": "2012-04-13", "close": 1.09943814, "volume": 9232.0}, {"date": "2012-04-16", "close": 1.09943814, "volume": 9232.0}, {"date": "2012-04-17", "close": 1.09943814, "volume": 23739.0}, {"date": "2012-04-19", "close": 1.09943814, "volume": 15562.0}, {"date": "2012-04-20", "close": 1.09943814, "volume": 6357.0}, {"date": "2012-04-23", "close": 1.09943814, "volume": 17475.0}, {"date": "2012-04-24", "close": 1.09943814, "volume": 30478.0}, {"date": "2012-04-26", "close": 1.09943814, "volume": 14861.0}, {"date": "2012-04-27", "close": 1.1373498, "volume": 129692.0}, {"date": "2012-04-30", "close": 1.09943814, "volume": 4814.0}, {"date": "2012-05-02", "close": 1.06152648, "volume": 34818.0}, {"date": "2012-05-03", "close": 1.09943814, "volume": 659.0}, {"date": "2012-05-04", "close": 1.06152648, "volume": 8573.0}, {"date": "2012-05-07", "close": 1.06152648, "volume": 36049.0}, {"date": "2012-05-08", "close": 1.06152648, "volume": 5865.0}, {"date": "2012-05-09", "close": 1.09943814, "volume": 49968.0}, {"date": "2012-05-10", "close": 1.06152648, "volume": 44841.0}, {"date": "2012-05-14", "close": 1.02361482, "volume": 8594.0}, {"date": "2012-05-17", "close": 1.02361482, "volume": 659.0}, {"date": "2012-05-18", "close": 1.02361482, "volume": 6792.0}, {"date": "2012-05-21", "close": 1.02361482, "volume": 58856.0}, {"date": "2012-05-22", "close": 1.02361482, "volume": 27960.0}, {"date": "2012-05-24", "close": 1.02361482, "volume": 6726.0}, {"date": "2012-05-25", "close": 1.06152648, "volume": 4768.0}, {"date": "2012-05-28", "close": 1.06152648, "volume": 124386.0}, {"date": "2012-05-31", "close": 1.09943814, "volume": 80055.0}, {"date": "2012-06-01", "close": 1.09943814, "volume": 10363.0}, {"date": "2012-06-04", "close": 1.06152648, "volume": 66866.0}, {"date": "2012-06-05", "close": 1.09943814, "volume": 36928.0}, {"date": "2012-06-06", "close": 1.09943814, "volume": 30485.0}, {"date": "2012-06-07", "close": 1.09943814, "volume": 52754.0}, {"date": "2012-06-13", "close": 1.06152648, "volume": 5275.0}, {"date": "2012-06-15", "close": 1.06152648, "volume": 13189.0}, {"date": "2012-06-19", "close": 1.06152648, "volume": 3517.0}, {"date": "2012-06-21", "close": 1.09943814, "volume": 923.0}, {"date": "2012-06-26", "close": 1.06152648, "volume": 791.0}, {"date": "2012-06-27", "close": 1.09943814, "volume": 10777.0}, {"date": "2012-07-03", "close": 1.06152648, "volume": 75175.0}, {"date": "2012-07-04", "close": 1.09943814, "volume": 1451.0}, {"date": "2012-07-06", "close": 1.06152648, "volume": 363.0}, {"date": "2012-07-09", "close": 1.09943814, "volume": 4115.0}, {"date": "2012-07-10", "close": 1.06152648, "volume": 129464.0}, {"date": "2012-07-11", "close": 1.06152648, "volume": 65125.0}, {"date": "2012-07-12", "close": 1.06152648, "volume": 85224.0}, {"date": "2012-07-13", "close": 1.1373498, "volume": 11872.0}, {"date": "2012-07-16", "close": 1.09943814, "volume": 64954.0}, {"date": "2012-07-19", "close": 1.1373498, "volume": 2638.0}, {"date": "2012-07-20", "close": 1.1373498, "volume": 1458.0}, {"date": "2012-07-23", "close": 1.1373498, "volume": 13485.0}, {"date": "2012-07-24", "close": 1.09943814, "volume": 58030.0}, {"date": "2012-07-26", "close": 1.09943814, "volume": 18200.0}, {"date": "2012-07-27", "close": 1.1373498, "volume": 18981.0}, {"date": "2012-07-30", "close": 1.09943814, "volume": 4880.0}, {"date": "2012-07-31", "close": 1.1373498, "volume": 9232.0}, {"date": "2012-08-01", "close": 1.09943814, "volume": 1978.0}, {"date": "2012-08-02", "close": 1.1373498, "volume": 52754.0}, {"date": "2012-08-06", "close": 1.1373498, "volume": 14969.0}, {"date": "2012-08-07", "close": 1.1373498, "volume": 8352.0}, {"date": "2012-08-08", "close": 1.09943814, "volume": 1319.0}, {"date": "2012-08-09", "close": 1.21317312, "volume": 254234.0}, {"date": "2012-08-10", "close": 1.36481976, "volume": 330373.0}, {"date": "2012-08-13", "close": 1.40273142, "volume": 90177.0}, {"date": "2012-08-14", "close": 1.28899644, "volume": 32366.0}, {"date": "2012-08-15", "close": 1.28899644, "volume": 605.0}, {"date": "2012-08-16", "close": 1.36481976, "volume": 9252.0}, {"date": "2012-08-17", "close": 1.47855474, "volume": 92176.0}, {"date": "2012-08-20", "close": 1.47855474, "volume": 23605.0}, {"date": "2012-08-21", "close": 1.5164664, "volume": 129907.0}, {"date": "2012-08-22", "close": 1.5164664, "volume": 90967.0}, {"date": "2012-08-23", "close": 1.47855474, "volume": 263629.0}, {"date": "2012-08-24", "close": 1.5164664, "volume": 15652.0}, {"date": "2012-08-27", "close": 1.55437806, "volume": 25543.0}, {"date": "2012-08-28", "close": 1.55437806, "volume": 21627.0}, {"date": "2012-08-30", "close": 1.44064308, "volume": 7913.0}, {"date": "2012-08-31", "close": 1.44064308, "volume": 49929.0}, {"date": "2012-09-04", "close": 1.44064308, "volume": 16502.0}, {"date": "2012-09-05", "close": 1.47855474, "volume": 34290.0}, {"date": "2012-09-06", "close": 1.55437806, "volume": 16486.0}, {"date": "2012-09-10", "close": 1.5164664, "volume": 3957.0}, {"date": "2012-09-11", "close": 1.5164664, "volume": 9078.0}, {"date": "2012-09-12", "close": 1.5164664, "volume": 30479.0}, {"date": "2012-09-13", "close": 1.55437806, "volume": 20596.0}, {"date": "2012-09-14", "close": 1.55437806, "volume": 4616.0}, {"date": "2012-09-17", "close": 1.5164664, "volume": 4718.0}, {"date": "2012-09-18", "close": 1.5164664, "volume": 21102.0}, {"date": "2012-09-19", "close": 1.5164664, "volume": 13189.0}, {"date": "2012-09-20", "close": 1.5164664, "volume": 4954.0}, {"date": "2012-09-21", "close": 1.5164664, "volume": 7583.0}, {"date": "2012-09-24", "close": 1.55437806, "volume": 32312.0}, {"date": "2012-09-25", "close": 1.55437806, "volume": 280346.0}, {"date": "2012-09-26", "close": 1.59228972, "volume": 30993.0}, {"date": "2012-09-27", "close": 1.55437806, "volume": 26719.0}, {"date": "2012-09-28", "close": 1.63020138, "volume": 152156.0}, {"date": "2012-10-01", "close": 1.74393636, "volume": 38002.0}, {"date": "2012-10-02", "close": 1.81975968, "volume": 54557.0}, {"date": "2012-10-03", "close": 1.81975968, "volume": 54603.0}, {"date": "2012-10-04", "close": 1.66811304, "volume": 48132.0}, {"date": "2012-10-05", "close": 1.7060247, "volume": 13377.0}, {"date": "2012-10-08", "close": 1.74393636, "volume": 56862.0}, {"date": "2012-10-09", "close": 1.7060247, "volume": 57415.0}, {"date": "2012-10-10", "close": 1.7060247, "volume": 52129.0}, {"date": "2012-10-11", "close": 1.7060247, "volume": 11474.0}, {"date": "2012-10-12", "close": 1.74393636, "volume": 273999.0}, {"date": "2012-10-15", "close": 1.74393636, "volume": 139050.0}, {"date": "2012-10-16", "close": 1.81975968, "volume": 118038.0}, {"date": "2012-10-17", "close": 2.04722964, "volume": 427354.0}, {"date": "2012-10-18", "close": 2.16096462, "volume": 2652945.0}, {"date": "2012-10-19", "close": 2.12305296, "volume": 527168.0}, {"date": "2012-10-22", "close": 2.0851413, "volume": 26432.0}, {"date": "2012-10-23", "close": 2.04722964, "volume": 67262.0}, {"date": "2012-10-24", "close": 2.04722964, "volume": 54801.0}, {"date": "2012-10-25", "close": 2.00931798, "volume": 18479.0}, {"date": "2012-10-26", "close": 2.04722964, "volume": 20698.0}, {"date": "2012-10-29", "close": 2.04722964, "volume": 25576.0}, {"date": "2012-10-30", "close": 2.0851413, "volume": 48190.0}, {"date": "2012-10-31", "close": 2.23678794, "volume": 48071.0}, {"date": "2012-11-01", "close": 2.42634624, "volume": 38131.0}, {"date": "2012-11-02", "close": 2.57799288, "volume": 126084.0}, {"date": "2012-11-05", "close": 2.54008122, "volume": 92716.0}, {"date": "2012-11-06", "close": 2.61590454, "volume": 43691.0}, {"date": "2012-11-07", "close": 2.4642579, "volume": 114106.0}, {"date": "2012-11-08", "close": 2.42634624, "volume": 14128.0}, {"date": "2012-11-09", "close": 2.6538162, "volume": 220840.0}, {"date": "2012-11-12", "close": 2.6538162, "volume": 27830.0}, {"date": "2012-11-13", "close": 2.57799288, "volume": 48153.0}, {"date": "2012-11-14", "close": 2.6538162, "volume": 20282.0}, {"date": "2012-11-15", "close": 2.6538162, "volume": 4056.0}, {"date": "2012-11-16", "close": 2.54008122, "volume": 59060.0}, {"date": "2012-11-19", "close": 2.57799288, "volume": 34493.0}, {"date": "2012-11-20", "close": 2.57799288, "volume": 35899.0}, {"date": "2012-11-21", "close": 2.54008122, "volume": 16601.0}, {"date": "2012-11-22", "close": 2.4642579, "volume": 19796.0}, {"date": "2012-11-23", "close": 2.57799288, "volume": 21835.0}, {"date": "2012-11-26", "close": 2.4642579, "volume": 34630.0}, {"date": "2012-11-27", "close": 2.42634624, "volume": 32018.0}, {"date": "2012-11-28", "close": 2.61590454, "volume": 53523.0}, {"date": "2012-11-29", "close": 2.6538162, "volume": 65524.0}, {"date": "2012-11-30", "close": 2.6538162, "volume": 22711.0}, {"date": "2012-12-03", "close": 2.76755118, "volume": 100101.0}, {"date": "2012-12-04", "close": 2.8433745, "volume": 89160.0}, {"date": "2012-12-05", "close": 3.0329328, "volume": 186684.0}, {"date": "2012-12-06", "close": 2.99502114, "volume": 80647.0}, {"date": "2012-12-07", "close": 2.95710948, "volume": 35540.0}, {"date": "2012-12-10", "close": 2.80546284, "volume": 21977.0}, {"date": "2012-12-11", "close": 2.95710948, "volume": 36759.0}, {"date": "2012-12-12", "close": 2.91919782, "volume": 3822.0}, {"date": "2012-12-13", "close": 2.91919782, "volume": 6299.0}, {"date": "2012-12-14", "close": 2.76755118, "volume": 33544.0}, {"date": "2012-12-17", "close": 2.80546284, "volume": 18175.0}, {"date": "2012-12-18", "close": 2.91919782, "volume": 15298.0}, {"date": "2012-12-19", "close": 2.88128616, "volume": 31811.0}, {"date": "2012-12-20", "close": 2.88128616, "volume": 51978.0}, {"date": "2012-12-21", "close": 2.88128616, "volume": 77989.0}, {"date": "2012-12-24", "close": 2.91919782, "volume": 23645.0}, {"date": "2012-12-27", "close": 2.8433745, "volume": 12808.0}, {"date": "2012-12-28", "close": 2.88128616, "volume": 14679.0}, {"date": "2012-12-31", "close": 2.88128616, "volume": 2831.0}, {"date": "2013-01-02", "close": 2.88128616, "volume": 59332.0}, {"date": "2013-01-03", "close": 2.91919782, "volume": 34351.0}, {"date": "2013-01-07", "close": 2.8433745, "volume": 25245.0}, {"date": "2013-01-08", "close": 2.8433745, "volume": 17017.0}, {"date": "2013-01-09", "close": 2.88128616, "volume": 5008.0}, {"date": "2013-01-10", "close": 2.8433745, "volume": 9544.0}, {"date": "2013-01-11", "close": 2.8433745, "volume": 18358.0}, {"date": "2013-01-14", "close": 2.8433745, "volume": 28779.0}, {"date": "2013-01-15", "close": 2.76755118, "volume": 11214.0}, {"date": "2013-01-17", "close": 2.88128616, "volume": 24780.0}, {"date": "2013-01-18", "close": 2.88128616, "volume": 16859.0}, {"date": "2013-01-21", "close": 2.88128616, "volume": 7175.0}, {"date": "2013-01-22", "close": 2.88128616, "volume": 23912.0}, {"date": "2013-01-23", "close": 2.99502114, "volume": 239746.0}, {"date": "2013-01-24", "close": 2.95710948, "volume": 37663.0}, {"date": "2013-01-25", "close": 2.91919782, "volume": 22481.0}, {"date": "2013-01-29", "close": 2.88128616, "volume": 52396.0}, {"date": "2013-01-30", "close": 2.91919782, "volume": 60943.0}, {"date": "2013-01-31", "close": 2.91919782, "volume": 42784.0}, {"date": "2013-02-01", "close": 2.95710948, "volume": 41610.0}, {"date": "2013-02-04", "close": 2.95710948, "volume": 27511.0}, {"date": "2013-02-05", "close": 2.88128616, "volume": 17007.0}, {"date": "2013-02-06", "close": 2.95710948, "volume": 16850.0}, {"date": "2013-02-07", "close": 2.91919782, "volume": 5935.0}, {"date": "2013-02-08", "close": 2.91919782, "volume": 26328.0}, {"date": "2013-02-11", "close": 3.0329328, "volume": 309183.0}, {"date": "2013-02-12", "close": 3.07084446, "volume": 58715.0}, {"date": "2013-02-13", "close": 3.14666778, "volume": 214966.0}, {"date": "2013-02-14", "close": 3.14666778, "volume": 95269.0}, {"date": "2013-02-15", "close": 3.18457944, "volume": 111940.0}, {"date": "2013-02-18", "close": 3.18457944, "volume": 78228.0}, {"date": "2013-02-19", "close": 3.14666778, "volume": 58489.0}, {"date": "2013-02-20", "close": 3.18457944, "volume": 57223.0}, {"date": "2013-02-21", "close": 3.14666778, "volume": 85043.0}, {"date": "2013-02-22", "close": 2.88128616, "volume": 191650.0}, {"date": "2013-02-25", "close": 3.0329328, "volume": 48885.0}, {"date": "2013-02-26", "close": 3.0329328, "volume": 23570.0}, {"date": "2013-02-27", "close": 2.99502114, "volume": 86196.0}, {"date": "2013-02-28", "close": 2.99502114, "volume": 31657.0}, {"date": "2013-03-01", "close": 2.99502114, "volume": 9432.0}, {"date": "2013-03-04", "close": 2.91919782, "volume": 130159.0}, {"date": "2013-03-05", "close": 2.88128616, "volume": 17963.0}, {"date": "2013-03-06", "close": 2.88128616, "volume": 62354.0}, {"date": "2013-03-07", "close": 2.88128616, "volume": 105308.0}, {"date": "2013-03-08", "close": 2.88128616, "volume": 51386.0}, {"date": "2013-03-11", "close": 2.80546284, "volume": 15365.0}, {"date": "2013-03-12", "close": 2.8433745, "volume": 7825.0}, {"date": "2013-03-13", "close": 2.8433745, "volume": 47284.0}, {"date": "2013-03-14", "close": 2.88128616, "volume": 7291.0}, {"date": "2013-03-15", "close": 2.8433745, "volume": 23756.0}, {"date": "2013-03-18", "close": 2.88128616, "volume": 48334.0}, {"date": "2013-03-19", "close": 2.80546284, "volume": 9377.0}, {"date": "2013-03-20", "close": 2.8433745, "volume": 58119.0}, {"date": "2013-03-21", "close": 2.80546284, "volume": 50071.0}, {"date": "2013-03-22", "close": 2.80546284, "volume": 3517.0}, {"date": "2013-03-25", "close": 2.80546284, "volume": 10871.0}, {"date": "2013-03-26", "close": 2.80546284, "volume": 5471.0}, {"date": "2013-03-27", "close": 2.76755118, "volume": 3370.0}, {"date": "2013-03-28", "close": 2.69172786, "volume": 145296.0}, {"date": "2013-04-02", "close": 2.57799288, "volume": 107985.0}, {"date": "2013-04-03", "close": 2.50216956, "volume": 37639.0}, {"date": "2013-04-04", "close": 2.35052292, "volume": 63536.0}, {"date": "2013-04-05", "close": 2.42634624, "volume": 379567.0}, {"date": "2013-04-08", "close": 2.38843458, "volume": 823818.0}, {"date": "2013-04-09", "close": 2.4642579, "volume": 24756.0}, {"date": "2013-04-10", "close": 2.57799288, "volume": 118530.0}, {"date": "2013-04-11", "close": 2.61590454, "volume": 132854.0}, {"date": "2013-04-12", "close": 2.80546284, "volume": 65168.0}, {"date": "2013-04-15", "close": 2.76755118, "volume": 2007.0}, {"date": "2013-04-16", "close": 2.72963952, "volume": 17798.0}, {"date": "2013-04-17", "close": 2.72963952, "volume": 21648.0}, {"date": "2013-04-19", "close": 2.72963952, "volume": 3787.0}, {"date": "2013-04-22", "close": 2.6538162, "volume": 65294.0}, {"date": "2013-04-23", "close": 2.72963952, "volume": 37940.0}, {"date": "2013-04-24", "close": 2.61590454, "volume": 27150.0}, {"date": "2013-04-26", "close": 2.61590454, "volume": 11123.0}, {"date": "2013-04-29", "close": 2.61590454, "volume": 11495.0}, {"date": "2013-04-30", "close": 2.57799288, "volume": 29829.0}, {"date": "2013-05-01", "close": 2.4642579, "volume": 30497.0}, {"date": "2013-05-02", "close": 2.42634624, "volume": 14969.0}, {"date": "2013-05-03", "close": 2.42634624, "volume": 29221.0}, {"date": "2013-05-06", "close": 2.38843458, "volume": 30323.0}, {"date": "2013-05-07", "close": 2.42634624, "volume": 35425.0}, {"date": "2013-05-08", "close": 2.42634624, "volume": 12279.0}, {"date": "2013-05-09", "close": 2.42634624, "volume": 12145.0}, {"date": "2013-05-10", "close": 2.35052292, "volume": 10633.0}, {"date": "2013-05-13", "close": 2.35052292, "volume": 18656.0}, {"date": "2013-05-14", "close": 2.35052292, "volume": 20740.0}, {"date": "2013-05-15", "close": 2.42634624, "volume": 55426.0}, {"date": "2013-05-16", "close": 2.35052292, "volume": 98571.0}, {"date": "2013-05-17", "close": 2.31261126, "volume": 577058.0}, {"date": "2013-05-20", "close": 2.2746996, "volume": 153349.0}, {"date": "2013-05-21", "close": 2.23678794, "volume": 95393.0}, {"date": "2013-05-22", "close": 2.2746996, "volume": 7398.0}, {"date": "2013-05-23", "close": 2.23678794, "volume": 30229.0}, {"date": "2013-05-24", "close": 2.2746996, "volume": 47977.0}, {"date": "2013-05-27", "close": 2.19887628, "volume": 41115.0}, {"date": "2013-05-28", "close": 2.23678794, "volume": 55647.0}, {"date": "2013-05-29", "close": 2.23678794, "volume": 605823.0}, {"date": "2013-05-30", "close": 2.23678794, "volume": 27567.0}, {"date": "2013-05-31", "close": 2.23678794, "volume": 7345.0}, {"date": "2013-06-03", "close": 2.23678794, "volume": 1297.0}, {"date": "2013-06-04", "close": 2.2746996, "volume": 86439.0}, {"date": "2013-06-05", "close": 2.23678794, "volume": 79115.0}, {"date": "2013-06-06", "close": 2.16096462, "volume": 26860.0}, {"date": "2013-06-07", "close": 2.12305296, "volume": 14195.0}, {"date": "2013-06-11", "close": 2.0851413, "volume": 29492.0}, {"date": "2013-06-12", "close": 2.16096462, "volume": 303163.0}, {"date": "2013-06-13", "close": 2.12305296, "volume": 53513.0}, {"date": "2013-06-14", "close": 2.0851413, "volume": 29337.0}, {"date": "2013-06-17", "close": 2.0851413, "volume": 245.0}, {"date": "2013-06-18", "close": 2.12305296, "volume": 116703.0}, {"date": "2013-06-19", "close": 2.0851413, "volume": 30935.0}, {"date": "2013-06-20", "close": 2.04722964, "volume": 15524.0}, {"date": "2013-06-21", "close": 2.04722964, "volume": 15698.0}, {"date": "2013-06-24", "close": 2.00931798, "volume": 7297.0}, {"date": "2013-06-25", "close": 2.0851413, "volume": 42674.0}, {"date": "2013-06-26", "close": 2.04722964, "volume": 12916.0}, {"date": "2013-06-27", "close": 2.12305296, "volume": 77332.0}, {"date": "2013-06-28", "close": 2.12305296, "volume": 152056.0}, {"date": "2013-07-01", "close": 2.0851413, "volume": 22553.0}, {"date": "2013-07-02", "close": 2.12305296, "volume": 245982.0}, {"date": "2013-07-03", "close": 2.12305296, "volume": 211609.0}, {"date": "2013-07-04", "close": 2.16096462, "volume": 67507.0}, {"date": "2013-07-05", "close": 2.42634624, "volume": 138448.0}, {"date": "2013-07-08", "close": 2.4642579, "volume": 16817.0}, {"date": "2013-07-09", "close": 2.4642579, "volume": 163.0}, {"date": "2013-07-10", "close": 2.50216956, "volume": 52262.0}, {"date": "2013-07-11", "close": 2.54008122, "volume": 3151.0}, {"date": "2013-07-15", "close": 2.57799288, "volume": 2784.0}, {"date": "2013-07-16", "close": 2.61590454, "volume": 38031.0}, {"date": "2013-07-17", "close": 2.54008122, "volume": 12350.0}, {"date": "2013-07-18", "close": 2.54008122, "volume": 83470.0}, {"date": "2013-07-19", "close": 2.57799288, "volume": 12452.0}, {"date": "2013-07-22", "close": 2.57799288, "volume": 4011.0}, {"date": "2013-07-23", "close": 2.6538162, "volume": 16700.0}, {"date": "2013-07-24", "close": 2.6538162, "volume": 12855.0}, {"date": "2013-07-25", "close": 2.50216956, "volume": 26377.0}, {"date": "2013-07-26", "close": 2.54008122, "volume": 5264.0}, {"date": "2013-07-29", "close": 2.54008122, "volume": 33240.0}, {"date": "2013-07-30", "close": 2.50216956, "volume": 41601.0}, {"date": "2013-07-31", "close": 2.50216956, "volume": 41657.0}, {"date": "2013-08-01", "close": 2.50216956, "volume": 68281.0}, {"date": "2013-08-02", "close": 2.42634624, "volume": 19570.0}, {"date": "2013-08-05", "close": 2.42634624, "volume": 52010.0}, {"date": "2013-08-06", "close": 2.38843458, "volume": 60991.0}, {"date": "2013-08-07", "close": 2.31261126, "volume": 12954.0}, {"date": "2013-08-08", "close": 2.31261126, "volume": 339252.0}, {"date": "2013-08-09", "close": 2.35052292, "volume": 61646.0}, {"date": "2013-08-12", "close": 2.42634624, "volume": 16098.0}, {"date": "2013-08-14", "close": 2.38843458, "volume": 5955.0}, {"date": "2013-08-15", "close": 2.42634624, "volume": 9651.0}, {"date": "2013-08-16", "close": 2.4642579, "volume": 30961.0}, {"date": "2013-08-19", "close": 2.61590454, "volume": 62319.0}, {"date": "2013-08-20", "close": 2.57799288, "volume": 33002.0}, {"date": "2013-08-21", "close": 2.57799288, "volume": 8579.0}, {"date": "2013-08-22", "close": 2.54008122, "volume": 18408.0}, {"date": "2013-08-23", "close": 2.61590454, "volume": 28424.0}, {"date": "2013-08-26", "close": 2.6538162, "volume": 7879.0}, {"date": "2013-08-27", "close": 2.61590454, "volume": 66958.0}, {"date": "2013-08-28", "close": 2.6538162, "volume": 5787.0}, {"date": "2013-08-29", "close": 2.54008122, "volume": 94550.0}, {"date": "2013-08-30", "close": 2.4642579, "volume": 36190.0}, {"date": "2013-09-02", "close": 2.4642579, "volume": 5888.0}, {"date": "2013-09-03", "close": 2.54008122, "volume": 50402.0}, {"date": "2013-09-04", "close": 2.50216956, "volume": 33943.0}, {"date": "2013-09-05", "close": 2.42634624, "volume": 116174.0}, {"date": "2013-09-06", "close": 2.4642579, "volume": 118295.0}, {"date": "2013-09-09", "close": 2.42634624, "volume": 75905.0}, {"date": "2013-09-10", "close": 2.54008122, "volume": 85646.0}, {"date": "2013-09-11", "close": 2.57799288, "volume": 119367.0}, {"date": "2013-09-12", "close": 2.69172786, "volume": 224029.0}, {"date": "2013-09-13", "close": 2.72963952, "volume": 22722.0}, {"date": "2013-09-16", "close": 2.80546284, "volume": 56963.0}, {"date": "2013-09-17", "close": 2.6538162, "volume": 53231.0}, {"date": "2013-09-18", "close": 2.76755118, "volume": 52973.0}, {"date": "2013-09-19", "close": 2.76755118, "volume": 15078.0}, {"date": "2013-09-20", "close": 2.76755118, "volume": 14478.0}, {"date": "2013-09-23", "close": 2.72963952, "volume": 37268.0}, {"date": "2013-09-24", "close": 2.76755118, "volume": 26739.0}, {"date": "2013-09-25", "close": 2.76755118, "volume": 111696.0}, {"date": "2013-09-26", "close": 2.76755118, "volume": 4534.0}, {"date": "2013-09-27", "close": 2.72963952, "volume": 15223.0}, {"date": "2013-09-30", "close": 2.72963952, "volume": 27665.0}, {"date": "2013-10-01", "close": 2.6538162, "volume": 4735.0}, {"date": "2013-10-02", "close": 2.54008122, "volume": 10267.0}, {"date": "2013-10-03", "close": 2.54008122, "volume": 63398.0}, {"date": "2013-10-04", "close": 2.54008122, "volume": 2680.0}, {"date": "2013-10-07", "close": 2.50216956, "volume": 15766.0}, {"date": "2013-10-08", "close": 2.4642579, "volume": 6531.0}, {"date": "2013-10-09", "close": 2.54008122, "volume": 18332.0}, {"date": "2013-10-10", "close": 2.50216956, "volume": 12815.0}, {"date": "2013-10-11", "close": 2.54008122, "volume": 352596.0}, {"date": "2013-10-14", "close": 2.61590454, "volume": 359508.0}, {"date": "2013-10-15", "close": 2.57799288, "volume": 17080.0}, {"date": "2013-10-16", "close": 2.57799288, "volume": 88194.0}, {"date": "2013-10-17", "close": 2.61590454, "volume": 208287.0}, {"date": "2013-10-18", "close": 2.61590454, "volume": 32631.0}, {"date": "2013-10-21", "close": 2.61590454, "volume": 120306.0}, {"date": "2013-10-23", "close": 2.8433745, "volume": 219143.0}, {"date": "2013-10-24", "close": 2.80546284, "volume": 133805.0}, {"date": "2013-10-25", "close": 2.8433745, "volume": 359383.0}, {"date": "2013-10-28", "close": 2.88128616, "volume": 71866.0}, {"date": "2013-10-29", "close": 2.8433745, "volume": 13517.0}, {"date": "2013-10-30", "close": 2.88128616, "volume": 26377.0}, {"date": "2013-10-31", "close": 2.88128616, "volume": 19501.0}, {"date": "2013-11-01", "close": 2.88128616, "volume": 104985.0}, {"date": "2013-11-04", "close": 2.8433745, "volume": 156695.0}, {"date": "2013-11-05", "close": 2.80546284, "volume": 181069.0}, {"date": "2013-11-06", "close": 2.76755118, "volume": 4075.0}, {"date": "2013-11-07", "close": 2.80546284, "volume": 40137.0}, {"date": "2013-11-08", "close": 2.88128616, "volume": 15836.0}, {"date": "2013-11-11", "close": 2.76755118, "volume": 49483.0}, {"date": "2013-11-12", "close": 2.76755118, "volume": 27213.0}, {"date": "2013-11-13", "close": 2.8433745, "volume": 282016.0}, {"date": "2013-11-14", "close": 2.80546284, "volume": 29120.0}, {"date": "2013-11-15", "close": 2.80546284, "volume": 31681.0}, {"date": "2013-11-18", "close": 2.76755118, "volume": 62551.0}, {"date": "2013-11-19", "close": 2.72963952, "volume": 13678.0}, {"date": "2013-11-20", "close": 2.76755118, "volume": 43390.0}, {"date": "2013-11-21", "close": 2.72963952, "volume": 13509.0}, {"date": "2013-11-22", "close": 2.76755118, "volume": 1697.0}, {"date": "2013-11-25", "close": 2.69172786, "volume": 30227.0}, {"date": "2013-11-26", "close": 2.6538162, "volume": 333110.0}, {"date": "2013-11-27", "close": 2.69172786, "volume": 98026.0}, {"date": "2013-11-28", "close": 2.69172786, "volume": 33956.0}, {"date": "2013-11-29", "close": 2.69172786, "volume": 5935.0}, {"date": "2013-12-02", "close": 2.72963952, "volume": 91486.0}, {"date": "2013-12-03", "close": 2.72963952, "volume": 269172.0}, {"date": "2013-12-04", "close": 2.72963952, "volume": 10551.0}, {"date": "2013-12-05", "close": 2.72963952, "volume": 8573.0}, {"date": "2013-12-09", "close": 2.69172786, "volume": 282411.0}, {"date": "2013-12-10", "close": 2.69172786, "volume": 118388.0}, {"date": "2013-12-11", "close": 2.54008122, "volume": 324030.0}, {"date": "2013-12-12", "close": 2.54008122, "volume": 118746.0}, {"date": "2013-12-13", "close": 2.50216956, "volume": 8863.0}, {"date": "2013-12-16", "close": 2.6538162, "volume": 11199.0}, {"date": "2013-12-17", "close": 2.50216956, "volume": 27801.0}, {"date": "2013-12-18", "close": 2.50216956, "volume": 73507.0}, {"date": "2013-12-19", "close": 2.50216956, "volume": 10631.0}, {"date": "2013-12-20", "close": 2.57799288, "volume": 84496.0}, {"date": "2013-12-24", "close": 2.555245884, "volume": 2642.0}, {"date": "2013-12-27", "close": 2.57799288, "volume": 3340.0}, {"date": "2013-12-30", "close": 2.57799288, "volume": 22888.0}, {"date": "2013-12-31", "close": 2.57799288, "volume": 399.0}, {"date": "2014-01-02", "close": 2.50216956, "volume": 23166.0}, {"date": "2014-01-03", "close": 2.50216956, "volume": 13967.0}, {"date": "2014-01-06", "close": 2.54008122, "volume": 10790.0}, {"date": "2014-01-07", "close": 2.6538162, "volume": 19981.0}, {"date": "2014-01-08", "close": 2.57799288, "volume": 10714.0}, {"date": "2014-01-09", "close": 2.61590454, "volume": 7141.0}, {"date": "2014-01-10", "close": 2.57799288, "volume": 5353.0}, {"date": "2014-01-14", "close": 2.50216956, "volume": 15732.0}, {"date": "2014-01-15", "close": 2.54008122, "volume": 5275.0}, {"date": "2014-01-16", "close": 2.61590454, "volume": 8980.0}, {"date": "2014-01-17", "close": 2.61590454, "volume": 23234.0}, {"date": "2014-01-20", "close": 2.57799288, "volume": 9051.0}, {"date": "2014-01-21", "close": 2.61590454, "volume": 14916.0}, {"date": "2014-01-22", "close": 2.50216956, "volume": 9143.0}, {"date": "2014-01-23", "close": 2.54008122, "volume": 21656.0}, {"date": "2014-01-24", "close": 2.50216956, "volume": 341672.0}, {"date": "2014-01-28", "close": 2.4642579, "volume": 81015.0}, {"date": "2014-01-29", "close": 2.38843458, "volume": 53044.0}, {"date": "2014-01-30", "close": 2.2746996, "volume": 69407.0}, {"date": "2014-01-31", "close": 2.31261126, "volume": 27582.0}, {"date": "2014-02-03", "close": 2.19887628, "volume": 24921.0}, {"date": "2014-02-04", "close": 2.12305296, "volume": 65966.0}, {"date": "2014-02-05", "close": 2.12305296, "volume": 65476.0}, {"date": "2014-02-06", "close": 2.12305296, "volume": 13377.0}, {"date": "2014-02-07", "close": 2.16096462, "volume": 23673.0}, {"date": "2014-02-10", "close": 2.00931798, "volume": 74602.0}, {"date": "2014-02-11", "close": 2.0851413, "volume": 23147.0}, {"date": "2014-02-12", "close": 2.04722964, "volume": 16131.0}, {"date": "2014-02-13", "close": 2.0851413, "volume": 19427.0}, {"date": "2014-02-14", "close": 2.0851413, "volume": 7913.0}, {"date": "2014-02-17", "close": 2.00931798, "volume": 1187.0}, {"date": "2014-02-18", "close": 2.04722964, "volume": 36670.0}, {"date": "2014-02-19", "close": 2.12305296, "volume": 28224.0}, {"date": "2014-02-20", "close": 2.04722964, "volume": 96532.0}, {"date": "2014-02-21", "close": 2.0851413, "volume": 11449.0}, {"date": "2014-02-24", "close": 2.0851413, "volume": 19396.0}, {"date": "2014-02-25", "close": 2.12305296, "volume": 51551.0}, {"date": "2014-02-26", "close": 2.0851413, "volume": 14406.0}, {"date": "2014-02-27", "close": 1.81975968, "volume": 967368.0}, {"date": "2014-02-28", "close": 1.81975968, "volume": 69888.0}, {"date": "2014-03-03", "close": 1.895583, "volume": 47347.0}, {"date": "2014-03-04", "close": 1.85767134, "volume": 58092.0}, {"date": "2014-03-05", "close": 1.895583, "volume": 69042.0}, {"date": "2014-03-06", "close": 1.81975968, "volume": 1890003.0}, {"date": "2014-03-07", "close": 1.85767134, "volume": 37943.0}, {"date": "2014-03-10", "close": 1.81975968, "volume": 100937.0}, {"date": "2014-03-11", "close": 1.81975968, "volume": 26377.0}, {"date": "2014-03-12", "close": 1.81975968, "volume": 25203.0}, {"date": "2014-03-13", "close": 1.81975968, "volume": 346433.0}, {"date": "2014-03-17", "close": 1.81975968, "volume": 6594.0}, {"date": "2014-03-18", "close": 1.81975968, "volume": 396.0}, {"date": "2014-03-19", "close": 1.81975968, "volume": 47965.0}, {"date": "2014-03-20", "close": 1.81975968, "volume": 74340.0}, {"date": "2014-03-21", "close": 1.895583, "volume": 86461.0}, {"date": "2014-03-24", "close": 1.93349466, "volume": 124159.0}, {"date": "2014-03-25", "close": 1.895583, "volume": 3928.0}, {"date": "2014-03-26", "close": 1.93349466, "volume": 19122.0}, {"date": "2014-03-27", "close": 1.895583, "volume": 5422.0}, {"date": "2014-03-28", "close": 1.895583, "volume": 14947.0}, {"date": "2014-03-31", "close": 1.895583, "volume": 89874.0}, {"date": "2014-04-01", "close": 1.85767134, "volume": 46427.0}, {"date": "2014-04-02", "close": 1.85767134, "volume": 274366.0}, {"date": "2014-04-03", "close": 1.85767134, "volume": 29591.0}, {"date": "2014-04-04", "close": 1.85767134, "volume": 45595.0}, {"date": "2014-04-07", "close": 1.895583, "volume": 23981.0}, {"date": "2014-04-08", "close": 1.81975968, "volume": 156.0}, {"date": "2014-04-09", "close": 1.85767134, "volume": 20178.0}, {"date": "2014-04-10", "close": 1.895583, "volume": 31923.0}, {"date": "2014-04-11", "close": 1.895583, "volume": 39235.0}, {"date": "2014-04-14", "close": 1.85767134, "volume": 22421.0}, {"date": "2014-04-15", "close": 1.85767134, "volume": 3785.0}, {"date": "2014-04-16", "close": 1.85767134, "volume": 36598.0}, {"date": "2014-04-22", "close": 1.85767134, "volume": 7391.0}, {"date": "2014-04-23", "close": 1.85767134, "volume": 21252.0}, {"date": "2014-04-24", "close": 1.895583, "volume": 65881.0}, {"date": "2014-04-28", "close": 1.97140632, "volume": 30993.0}, {"date": "2014-04-29", "close": 2.00931798, "volume": 4880.0}, {"date": "2014-04-30", "close": 2.00931798, "volume": 8439.0}, {"date": "2014-05-01", "close": 1.895583, "volume": 12733.0}, {"date": "2014-05-02", "close": 1.895583, "volume": 9781.0}, {"date": "2014-05-05", "close": 1.895583, "volume": 4284.0}, {"date": "2014-05-06", "close": 1.93349466, "volume": 2784.0}, {"date": "2014-05-07", "close": 1.97140632, "volume": 117.0}, {"date": "2014-05-08", "close": 1.93349466, "volume": 3464.0}, {"date": "2014-05-09", "close": 1.895583, "volume": 11870.0}, {"date": "2014-05-12", "close": 1.895583, "volume": 37700.0}, {"date": "2014-05-13", "close": 1.895583, "volume": 12345.0}, {"date": "2014-05-14", "close": 1.895583, "volume": 1289.0}, {"date": "2014-05-15", "close": 1.93349466, "volume": 17065.0}, {"date": "2014-05-16", "close": 1.895583, "volume": 19783.0}, {"date": "2014-05-19", "close": 1.895583, "volume": 31346.0}, {"date": "2014-05-20", "close": 1.93349466, "volume": 17720.0}, {"date": "2014-05-21", "close": 1.895583, "volume": 5539.0}, {"date": "2014-05-22", "close": 1.895583, "volume": 1319.0}, {"date": "2014-05-23", "close": 1.895583, "volume": 11135.0}, {"date": "2014-05-26", "close": 1.85767134, "volume": 8573.0}, {"date": "2014-05-27", "close": 1.85767134, "volume": 5803.0}, {"date": "2014-05-28", "close": 1.81975968, "volume": 2172.0}, {"date": "2014-05-29", "close": 1.81975968, "volume": 989.0}, {"date": "2014-05-30", "close": 1.85767134, "volume": 7956.0}, {"date": "2014-06-02", "close": 1.895583, "volume": 60816.0}, {"date": "2014-06-03", "close": 1.81975968, "volume": 1705.0}, {"date": "2014-06-04", "close": 1.78184802, "volume": 45573.0}, {"date": "2014-06-05", "close": 1.78184802, "volume": 59317.0}, {"date": "2014-06-06", "close": 1.74393636, "volume": 26377.0}, {"date": "2014-06-10", "close": 1.78184802, "volume": 88963.0}, {"date": "2014-06-11", "close": 1.7060247, "volume": 41973.0}, {"date": "2014-06-12", "close": 1.81975968, "volume": 54051.0}, {"date": "2014-06-13", "close": 1.78184802, "volume": 350420.0}, {"date": "2014-06-16", "close": 1.78184802, "volume": 74940.0}, {"date": "2014-06-18", "close": 1.97140632, "volume": 224466.0}, {"date": "2014-06-19", "close": 2.00931798, "volume": 64946.0}, {"date": "2014-06-20", "close": 2.0851413, "volume": 17145.0}, {"date": "2014-06-23", "close": 2.04722964, "volume": 3718.0}, {"date": "2014-06-24", "close": 2.12305296, "volume": 396366.0}, {"date": "2014-06-25", "close": 2.16096462, "volume": 300603.0}, {"date": "2014-06-26", "close": 2.19887628, "volume": 37684.0}, {"date": "2014-06-27", "close": 2.12305296, "volume": 2915.0}, {"date": "2014-06-30", "close": 2.16096462, "volume": 22578.0}, {"date": "2014-07-01", "close": 2.16096462, "volume": 17498.0}, {"date": "2014-07-02", "close": 2.16096462, "volume": 23785.0}, {"date": "2014-07-03", "close": 2.12305296, "volume": 20101.0}, {"date": "2014-07-04", "close": 2.12305296, "volume": 11463.0}, {"date": "2014-07-07", "close": 2.12305296, "volume": 1476.0}, {"date": "2014-07-08", "close": 2.0851413, "volume": 85047.0}, {"date": "2014-07-09", "close": 2.12305296, "volume": 132896.0}, {"date": "2014-07-10", "close": 2.12305296, "volume": 3429.0}, {"date": "2014-07-11", "close": 2.04722964, "volume": 8639.0}, {"date": "2014-07-14", "close": 2.12305296, "volume": 2809.0}, {"date": "2014-07-15", "close": 2.19887628, "volume": 31653.0}, {"date": "2014-07-16", "close": 2.12305296, "volume": 18240.0}, {"date": "2014-07-17", "close": 2.12305296, "volume": 2862.0}, {"date": "2014-07-18", "close": 2.0851413, "volume": 24480.0}, {"date": "2014-07-21", "close": 2.0851413, "volume": 9232.0}, {"date": "2014-07-22", "close": 2.16096462, "volume": 15610.0}, {"date": "2014-07-23", "close": 2.19887628, "volume": 48166.0}, {"date": "2014-07-24", "close": 2.19887628, "volume": 11015.0}, {"date": "2014-07-25", "close": 2.2746996, "volume": 3033.0}, {"date": "2014-07-28", "close": 2.2746996, "volume": 6067.0}, {"date": "2014-07-29", "close": 2.38843458, "volume": 23687.0}, {"date": "2014-07-30", "close": 2.2746996, "volume": 53875.0}, {"date": "2014-07-31", "close": 2.2746996, "volume": 20967.0}, {"date": "2014-08-01", "close": 2.2746996, "volume": 11870.0}, {"date": "2014-08-04", "close": 2.2746996, "volume": 2592.0}, {"date": "2014-08-05", "close": 2.35052292, "volume": 16918.0}, {"date": "2014-08-06", "close": 2.35052292, "volume": 8465.0}, {"date": "2014-08-07", "close": 2.38843458, "volume": 7748.0}, {"date": "2014-08-08", "close": 2.35052292, "volume": 425.0}, {"date": "2014-08-11", "close": 2.42634624, "volume": 60397.0}, {"date": "2014-08-12", "close": 2.38843458, "volume": 58892.0}, {"date": "2014-08-13", "close": 2.42634624, "volume": 24700.0}, {"date": "2014-08-14", "close": 2.42634624, "volume": 7748.0}, {"date": "2014-08-15", "close": 2.42634624, "volume": 4439.0}, {"date": "2014-08-18", "close": 2.38843458, "volume": 50013.0}, {"date": "2014-08-19", "close": 2.38843458, "volume": 6270.0}, {"date": "2014-08-20", "close": 2.2746996, "volume": 85255.0}, {"date": "2014-08-21", "close": 2.2746996, "volume": 14855.0}, {"date": "2014-08-22", "close": 2.2746996, "volume": 659.0}, {"date": "2014-08-25", "close": 2.2746996, "volume": 1319.0}, {"date": "2014-08-26", "close": 2.38843458, "volume": 7307.0}, {"date": "2014-08-27", "close": 2.2746996, "volume": 187965.0}, {"date": "2014-08-28", "close": 2.31261126, "volume": 39249.0}, {"date": "2014-08-29", "close": 2.31261126, "volume": 36926.0}, {"date": "2014-09-01", "close": 2.2746996, "volume": 30334.0}, {"date": "2014-09-02", "close": 2.35052292, "volume": 34720.0}, {"date": "2014-09-03", "close": 2.42634624, "volume": 71614.0}, {"date": "2014-09-04", "close": 2.4642579, "volume": 514551.0}, {"date": "2014-09-05", "close": 2.54008122, "volume": 27441.0}, {"date": "2014-09-08", "close": 2.50216956, "volume": 6056.0}, {"date": "2014-09-09", "close": 2.50216956, "volume": 4640.0}, {"date": "2014-09-10", "close": 2.50216956, "volume": 7721.0}, {"date": "2014-09-11", "close": 2.50216956, "volume": 14507.0}, {"date": "2014-09-12", "close": 2.42634624, "volume": 33688.0}, {"date": "2014-09-15", "close": 2.54008122, "volume": 33740.0}, {"date": "2014-09-16", "close": 2.54008122, "volume": 17021.0}, {"date": "2014-09-17", "close": 2.4642579, "volume": 2638.0}, {"date": "2014-09-18", "close": 2.4642579, "volume": 1649.0}, {"date": "2014-09-19", "close": 2.42634624, "volume": 2726.0}, {"date": "2014-09-22", "close": 2.42634624, "volume": 16397.0}, {"date": "2014-09-24", "close": 2.42634624, "volume": 135183.0}, {"date": "2014-09-25", "close": 2.4642579, "volume": 36005.0}, {"date": "2014-09-26", "close": 2.50216956, "volume": 5737.0}, {"date": "2014-09-29", "close": 2.42634624, "volume": 14376.0}, {"date": "2014-09-30", "close": 2.42634624, "volume": 138533.0}, {"date": "2014-10-01", "close": 2.4642579, "volume": 7553.0}, {"date": "2014-10-02", "close": 2.42634624, "volume": 84758.0}, {"date": "2014-10-06", "close": 2.42634624, "volume": 16337.0}, {"date": "2014-10-07", "close": 2.42634624, "volume": 144817.0}, {"date": "2014-10-08", "close": 2.4642579, "volume": 4781.0}, {"date": "2014-10-09", "close": 2.4642579, "volume": 12529.0}, {"date": "2014-10-10", "close": 2.42634624, "volume": 23640.0}, {"date": "2014-10-13", "close": 2.23678794, "volume": 31613.0}, {"date": "2014-10-14", "close": 2.365687584, "volume": 34682.0}, {"date": "2014-10-15", "close": 2.38843458, "volume": 54864.0}, {"date": "2014-10-16", "close": 2.35052292, "volume": 8919.0}, {"date": "2014-10-17", "close": 2.31261126, "volume": 8841.0}, {"date": "2014-10-20", "close": 2.38843458, "volume": 10431.0}, {"date": "2014-10-21", "close": 2.35052292, "volume": 5803.0}, {"date": "2014-10-22", "close": 2.35052292, "volume": 8594.0}, {"date": "2014-10-23", "close": 2.42634624, "volume": 9811.0}, {"date": "2014-10-24", "close": 2.42634624, "volume": 42049.0}, {"date": "2014-10-27", "close": 2.42634624, "volume": 17409.0}, {"date": "2014-10-28", "close": 2.35052292, "volume": 2744.0}, {"date": "2014-10-29", "close": 2.31261126, "volume": 12529.0}, {"date": "2014-10-30", "close": 2.38843458, "volume": 12490.0}, {"date": "2014-10-31", "close": 2.38843458, "volume": 26577.0}, {"date": "2014-11-03", "close": 2.38843458, "volume": 18518.0}, {"date": "2014-11-04", "close": 2.31261126, "volume": 17805.0}, {"date": "2014-11-05", "close": 2.35052292, "volume": 22562.0}, {"date": "2014-11-06", "close": 2.31261126, "volume": 73576.0}, {"date": "2014-11-07", "close": 2.31261126, "volume": 94598.0}, {"date": "2014-11-10", "close": 2.31261126, "volume": 6808.0}, {"date": "2014-11-11", "close": 2.31261126, "volume": 2537.0}, {"date": "2014-11-12", "close": 2.38843458, "volume": 25784.0}, {"date": "2014-11-13", "close": 2.42634624, "volume": 6199.0}, {"date": "2014-11-14", "close": 2.31261126, "volume": 17499.0}, {"date": "2014-11-17", "close": 2.35052292, "volume": 42745.0}, {"date": "2014-11-18", "close": 2.38843458, "volume": 12372.0}, {"date": "2014-11-19", "close": 2.35052292, "volume": 789322.0}, {"date": "2014-11-20", "close": 2.35052292, "volume": 2531.0}, {"date": "2014-11-24", "close": 2.4642579, "volume": 13648.0}, {"date": "2014-11-25", "close": 2.4642579, "volume": 15694.0}, {"date": "2014-11-26", "close": 2.4642579, "volume": 19996.0}, {"date": "2014-11-27", "close": 2.4642579, "volume": 1332.0}, {"date": "2014-11-28", "close": 2.35052292, "volume": 76962.0}, {"date": "2014-12-01", "close": 2.42634624, "volume": 36018.0}, {"date": "2014-12-02", "close": 2.4642579, "volume": 27208.0}, {"date": "2014-12-03", "close": 2.57799288, "volume": 17259.0}, {"date": "2014-12-04", "close": 2.4642579, "volume": 20927.0}, {"date": "2014-12-05", "close": 2.57799288, "volume": 26055.0}, {"date": "2014-12-08", "close": 2.50216956, "volume": 65139.0}, {"date": "2014-12-09", "close": 2.54008122, "volume": 18833.0}, {"date": "2014-12-10", "close": 2.6538162, "volume": 22531.0}, {"date": "2014-12-11", "close": 2.72963952, "volume": 64821.0}, {"date": "2014-12-12", "close": 2.8433745, "volume": 66122.0}, {"date": "2014-12-15", "close": 2.80546284, "volume": 25502.0}, {"date": "2014-12-16", "close": 2.76755118, "volume": 26611.0}, {"date": "2014-12-17", "close": 2.76755118, "volume": 3689.0}, {"date": "2014-12-18", "close": 2.80546284, "volume": 13853.0}, {"date": "2014-12-19", "close": 2.80546284, "volume": 28039.0}, {"date": "2014-12-22", "close": 2.8433745, "volume": 62428.0}, {"date": "2014-12-23", "close": 2.8433745, "volume": 65634.0}, {"date": "2014-12-24", "close": 2.8433745, "volume": 765.0}, {"date": "2014-12-29", "close": 2.72963952, "volume": 7638.0}, {"date": "2014-12-30", "close": 2.80546284, "volume": 8507.0}, {"date": "2014-12-31", "close": 2.76755118, "volume": 6192.0}, {"date": "2015-01-02", "close": 2.8433745, "volume": 17976.0}, {"date": "2015-01-05", "close": 2.88128616, "volume": 53736.0}, {"date": "2015-01-06", "close": 2.80546284, "volume": 42259.0}, {"date": "2015-01-07", "close": 2.8433745, "volume": 4575.0}, {"date": "2015-01-08", "close": 2.8433745, "volume": 29274.0}, {"date": "2015-01-09", "close": 2.8433745, "volume": 3827.0}, {"date": "2015-01-12", "close": 2.8433745, "volume": 68837.0}, {"date": "2015-01-13", "close": 2.8433745, "volume": 59981.0}, {"date": "2015-01-14", "close": 2.8433745, "volume": 55832.0}, {"date": "2015-01-15", "close": 2.8433745, "volume": 23080.0}, {"date": "2015-01-16", "close": 2.8433745, "volume": 2678.0}, {"date": "2015-01-19", "close": 2.8433745, "volume": 5935.0}, {"date": "2015-01-20", "close": 2.80546284, "volume": 23644.0}, {"date": "2015-01-21", "close": 2.8433745, "volume": 14080.0}, {"date": "2015-01-22", "close": 2.80546284, "volume": 17991.0}, {"date": "2015-01-23", "close": 2.8433745, "volume": 14544.0}, {"date": "2015-01-27", "close": 2.80546284, "volume": 11778.0}, {"date": "2015-01-28", "close": 2.80546284, "volume": 70104.0}, {"date": "2015-01-29", "close": 2.80546284, "volume": 21456.0}, {"date": "2015-01-30", "close": 2.8433745, "volume": 208779.0}, {"date": "2015-02-02", "close": 2.8433745, "volume": 24300.0}, {"date": "2015-02-03", "close": 2.91919782, "volume": 43874.0}, {"date": "2015-02-04", "close": 2.95710948, "volume": 147300.0}, {"date": "2015-02-05", "close": 2.95710948, "volume": 141167.0}, {"date": "2015-02-06", "close": 2.95710948, "volume": 86679.0}, {"date": "2015-02-09", "close": 2.95710948, "volume": 25997.0}, {"date": "2015-02-10", "close": 2.91919782, "volume": 21443.0}, {"date": "2015-02-11", "close": 2.88128616, "volume": 63312.0}, {"date": "2015-02-12", "close": 2.934362484, "volume": 361992.0}, {"date": "2015-02-13", "close": 2.91919782, "volume": 36708.0}, {"date": "2015-02-16", "close": 2.95710948, "volume": 17027.0}, {"date": "2015-02-17", "close": 2.99502114, "volume": 43600.0}, {"date": "2015-02-18", "close": 2.95710948, "volume": 78602.0}, {"date": "2015-02-19", "close": 3.18457944, "volume": 393797.0}, {"date": "2015-02-20", "close": 3.29831442, "volume": 82220.0}, {"date": "2015-02-23", "close": 3.26040276, "volume": 91507.0}, {"date": "2015-02-24", "close": 3.18457944, "volume": 143838.0}, {"date": "2015-02-25", "close": 3.4120494, "volume": 97649.0}, {"date": "2015-02-26", "close": 3.56369604, "volume": 140682.0}, {"date": "2015-02-27", "close": 3.52578438, "volume": 42434.0}, {"date": "2015-03-02", "close": 3.52578438, "volume": 33648.0}, {"date": "2015-03-03", "close": 3.48787272, "volume": 39795.0}, {"date": "2015-03-04", "close": 3.48787272, "volume": 56407.0}, {"date": "2015-03-05", "close": 3.6016077, "volume": 55834.0}, {"date": "2015-03-06", "close": 3.71534268, "volume": 62971.0}, {"date": "2015-03-09", "close": 3.82907766, "volume": 96316.0}, {"date": "2015-03-10", "close": 3.94281264, "volume": 82697.0}, {"date": "2015-03-11", "close": 3.86698932, "volume": 209064.0}, {"date": "2015-03-12", "close": 3.82907766, "volume": 562738.0}, {"date": "2015-03-13", "close": 4.09445928, "volume": 91919.0}, {"date": "2015-03-16", "close": 4.09445928, "volume": 119551.0}, {"date": "2015-03-17", "close": 3.9807243, "volume": 101830.0}, {"date": "2015-03-18", "close": 3.90490098, "volume": 116992.0}, {"date": "2015-03-19", "close": 3.94281264, "volume": 65328.0}, {"date": "2015-03-20", "close": 3.9807243, "volume": 27796.0}, {"date": "2015-03-23", "close": 3.94281264, "volume": 48062.0}, {"date": "2015-03-24", "close": 4.05654762, "volume": 64789.0}, {"date": "2015-03-25", "close": 4.05654762, "volume": 23352.0}, {"date": "2015-03-26", "close": 4.01863596, "volume": 21863.0}, {"date": "2015-03-27", "close": 3.94281264, "volume": 19519.0}, {"date": "2015-03-30", "close": 4.05654762, "volume": 5898.0}, {"date": "2015-03-31", "close": 4.01863596, "volume": 26935.0}, {"date": "2015-04-01", "close": 4.09445928, "volume": 7174.0}, {"date": "2015-04-02", "close": 4.09445928, "volume": 33279.0}, {"date": "2015-04-07", "close": 4.09445928, "volume": 13475.0}, {"date": "2015-04-08", "close": 4.09445928, "volume": 25871.0}, {"date": "2015-04-09", "close": 4.1702826, "volume": 51820.0}, {"date": "2015-04-10", "close": 4.13237094, "volume": 8927.0}, {"date": "2015-04-13", "close": 4.01863596, "volume": 12616.0}, {"date": "2015-04-14", "close": 3.90490098, "volume": 65388.0}, {"date": "2015-04-15", "close": 3.90490098, "volume": 72158.0}, {"date": "2015-04-16", "close": 3.791166, "volume": 2585.0}, {"date": "2015-04-17", "close": 3.86698932, "volume": 13994.0}, {"date": "2015-04-20", "close": 3.75325434, "volume": 18928.0}, {"date": "2015-04-21", "close": 3.75325434, "volume": 39632.0}, {"date": "2015-04-22", "close": 3.791166, "volume": 52346.0}, {"date": "2015-04-23", "close": 3.75325434, "volume": 24797.0}, {"date": "2015-04-24", "close": 3.791166, "volume": 22851.0}, {"date": "2015-04-27", "close": 3.82907766, "volume": 11872.0}, {"date": "2015-04-28", "close": 3.82907766, "volume": 14573.0}, {"date": "2015-04-29", "close": 3.75325434, "volume": 10042.0}, {"date": "2015-04-30", "close": 3.791166, "volume": 15677.0}, {"date": "2015-05-01", "close": 3.75325434, "volume": 1098.0}, {"date": "2015-05-04", "close": 3.791166, "volume": 43702.0}, {"date": "2015-05-05", "close": 3.71534268, "volume": 6256.0}, {"date": "2015-05-06", "close": 3.71534268, "volume": 6984.0}, {"date": "2015-05-07", "close": 3.71534268, "volume": 148430.0}, {"date": "2015-05-08", "close": 3.71534268, "volume": 40134.0}, {"date": "2015-05-11", "close": 3.75325434, "volume": 9322.0}, {"date": "2015-05-12", "close": 3.71534268, "volume": 11731.0}, {"date": "2015-05-13", "close": 4.01863596, "volume": 48085.0}, {"date": "2015-05-14", "close": 3.94281264, "volume": 22181.0}, {"date": "2015-05-15", "close": 4.05654762, "volume": 63735.0}, {"date": "2015-05-18", "close": 4.1702826, "volume": 20240.0}, {"date": "2015-05-19", "close": 4.1702826, "volume": 61541.0}, {"date": "2015-05-20", "close": 4.13237094, "volume": 72691.0}, {"date": "2015-05-21", "close": 4.1702826, "volume": 83220.0}, {"date": "2015-05-22", "close": 4.01863596, "volume": 88806.0}, {"date": "2015-05-25", "close": 4.09445928, "volume": 49259.0}, {"date": "2015-05-26", "close": 4.28401758, "volume": 84262.0}, {"date": "2015-05-27", "close": 4.1702826, "volume": 22347.0}, {"date": "2015-05-28", "close": 4.3598409, "volume": 38650.0}, {"date": "2015-05-29", "close": 4.47357588, "volume": 59186.0}, {"date": "2015-06-01", "close": 4.47357588, "volume": 42412.0}, {"date": "2015-06-02", "close": 4.43566422, "volume": 49596.0}, {"date": "2015-06-03", "close": 4.39775256, "volume": 244424.0}, {"date": "2015-06-04", "close": 4.43566422, "volume": 65268.0}, {"date": "2015-06-05", "close": 4.51148754, "volume": 156255.0}, {"date": "2015-06-09", "close": 4.62522252, "volume": 581212.0}, {"date": "2015-06-10", "close": 4.62522252, "volume": 57542.0}, {"date": "2015-06-11", "close": 4.5493992, "volume": 46444.0}, {"date": "2015-06-12", "close": 4.5493992, "volume": 33339.0}, {"date": "2015-06-15", "close": 4.5493992, "volume": 29096.0}, {"date": "2015-06-16", "close": 4.70104584, "volume": 32564.0}, {"date": "2015-06-17", "close": 4.77686916, "volume": 43383.0}, {"date": "2015-06-18", "close": 4.85269248, "volume": 84516.0}, {"date": "2015-06-19", "close": 4.9285158, "volume": 104425.0}, {"date": "2015-06-22", "close": 4.85269248, "volume": 15431.0}, {"date": "2015-06-25", "close": 4.62522252, "volume": 247597.0}, {"date": "2015-06-26", "close": 4.85269248, "volume": 50031.0}, {"date": "2015-06-29", "close": 4.58731086, "volume": 216711.0}, {"date": "2015-06-30", "close": 4.5493992, "volume": 228520.0}, {"date": "2015-07-01", "close": 4.5493992, "volume": 626807.0}, {"date": "2015-07-02", "close": 4.7389575, "volume": 48943.0}, {"date": "2015-07-03", "close": 4.62522252, "volume": 83306.0}, {"date": "2015-07-06", "close": 4.5493992, "volume": 57952.0}, {"date": "2015-07-07", "close": 4.51148754, "volume": 54546.0}, {"date": "2015-07-08", "close": 4.39775256, "volume": 142203.0}, {"date": "2015-07-09", "close": 4.32192924, "volume": 119157.0}, {"date": "2015-07-10", "close": 4.39775256, "volume": 96106.0}, {"date": "2015-07-13", "close": 4.39775256, "volume": 37076.0}, {"date": "2015-07-14", "close": 4.62522252, "volume": 614904.0}, {"date": "2015-07-15", "close": 4.66313418, "volume": 31267.0}, {"date": "2015-07-16", "close": 4.66313418, "volume": 26805.0}, {"date": "2015-07-17", "close": 5.00433912, "volume": 165556.0}, {"date": "2015-07-20", "close": 5.15598576, "volume": 309604.0}, {"date": "2015-07-21", "close": 5.19389742, "volume": 76742.0}, {"date": "2015-07-22", "close": 5.1180741, "volume": 61256.0}, {"date": "2015-07-23", "close": 5.15598576, "volume": 74914.0}, {"date": "2015-07-24", "close": 5.08016244, "volume": 27247.0}, {"date": "2015-07-27", "close": 5.19389742, "volume": 42757.0}, {"date": "2015-07-28", "close": 5.15598576, "volume": 50416.0}, {"date": "2015-07-29", "close": 4.9285158, "volume": 120617.0}, {"date": "2015-07-30", "close": 5.08016244, "volume": 35879.0}, {"date": "2015-07-31", "close": 5.1180741, "volume": 267745.0}, {"date": "2015-08-03", "close": 5.19389742, "volume": 107465.0}, {"date": "2015-08-04", "close": 5.15598576, "volume": 60406.0}, {"date": "2015-08-05", "close": 5.42136738, "volume": 82419.0}, {"date": "2015-08-06", "close": 5.64883734, "volume": 101561.0}, {"date": "2015-08-07", "close": 5.53510236, "volume": 75911.0}, {"date": "2015-08-10", "close": 5.26972074, "volume": 78747.0}, {"date": "2015-08-11", "close": 5.3076324, "volume": 67288.0}, {"date": "2015-08-12", "close": 5.23180908, "volume": 173123.0}, {"date": "2015-08-13", "close": 5.42136738, "volume": 41538.0}, {"date": "2015-08-14", "close": 5.42136738, "volume": 34336.0}, {"date": "2015-08-17", "close": 5.42136738, "volume": 19040.0}, {"date": "2015-08-18", "close": 5.42136738, "volume": 36575.0}, {"date": "2015-08-19", "close": 5.1180741, "volume": 55283.0}, {"date": "2015-08-20", "close": 5.00433912, "volume": 97958.0}, {"date": "2015-08-21", "close": 4.9285158, "volume": 92687.0}, {"date": "2015-08-24", "close": 4.39775256, "volume": 396070.0}, {"date": "2015-08-25", "close": 4.39775256, "volume": 293265.0}, {"date": "2015-08-26", "close": 4.24610592, "volume": 107917.0}, {"date": "2015-08-27", "close": 4.62522252, "volume": 18017.0}, {"date": "2015-08-28", "close": 4.77686916, "volume": 55745.0}, {"date": "2015-08-31", "close": 4.47357588, "volume": 50584.0}, {"date": "2015-09-01", "close": 4.66313418, "volume": 76596.0}, {"date": "2015-09-02", "close": 4.9285158, "volume": 96325.0}, {"date": "2015-09-03", "close": 5.15598576, "volume": 61518.0}, {"date": "2015-09-04", "close": 5.1180741, "volume": 69521.0}, {"date": "2015-09-07", "close": 5.15598576, "volume": 31748.0}, {"date": "2015-09-08", "close": 5.3076324, "volume": 386403.0}, {"date": "2015-09-09", "close": 5.61092568, "volume": 91882.0}, {"date": "2015-09-14", "close": 6.36915888, "volume": 387573.0}, {"date": "2015-09-15", "close": 6.40707054, "volume": 219703.0}, {"date": "2015-09-16", "close": 6.6345405, "volume": 143135.0}, {"date": "2015-09-17", "close": 6.97574544, "volume": 268298.0}, {"date": "2015-09-18", "close": 7.27903872, "volume": 189814.0}, {"date": "2015-09-21", "close": 7.16530374, "volume": 124692.0}, {"date": "2015-09-22", "close": 6.97574544, "volume": 173207.0}, {"date": "2015-09-23", "close": 7.0136571, "volume": 162313.0}, {"date": "2015-09-24", "close": 6.78618714, "volume": 33866.0}, {"date": "2015-09-25", "close": 6.89992212, "volume": 136924.0}, {"date": "2015-09-28", "close": 7.0136571, "volume": 46935.0}, {"date": "2015-09-29", "close": 6.89992212, "volume": 111636.0}, {"date": "2015-09-30", "close": 7.12739208, "volume": 52134.0}, {"date": "2015-10-01", "close": 7.0136571, "volume": 21148.0}, {"date": "2015-10-02", "close": 6.93783378, "volume": 21704.0}, {"date": "2015-10-05", "close": 6.97574544, "volume": 20807.0}, {"date": "2015-10-06", "close": 6.8240988, "volume": 34764.0}, {"date": "2015-10-07", "close": 6.86201046, "volume": 20960.0}, {"date": "2015-10-08", "close": 6.93783378, "volume": 31624.0}, {"date": "2015-10-09", "close": 6.89992212, "volume": 26209.0}, {"date": "2015-10-12", "close": 6.89992212, "volume": 83884.0}, {"date": "2015-10-13", "close": 6.8240988, "volume": 23593.0}, {"date": "2015-10-14", "close": 6.97574544, "volume": 27608.0}, {"date": "2015-10-15", "close": 7.0136571, "volume": 29981.0}, {"date": "2015-10-16", "close": 7.43068536, "volume": 543218.0}, {"date": "2015-10-19", "close": 7.50650868, "volume": 227679.0}, {"date": "2015-10-20", "close": 7.43068536, "volume": 92017.0}, {"date": "2015-10-21", "close": 7.582332, "volume": 76030.0}, {"date": "2015-10-22", "close": 7.88562528, "volume": 113507.0}, {"date": "2015-10-23", "close": 7.88562528, "volume": 74343.0}, {"date": "2015-10-26", "close": 8.11309524, "volume": 204519.0}, {"date": "2015-10-27", "close": 8.1510069, "volume": 128405.0}, {"date": "2015-10-28", "close": 7.7718903, "volume": 112768.0}, {"date": "2015-10-29", "close": 7.7718903, "volume": 48568.0}, {"date": "2015-10-30", "close": 7.84771362, "volume": 68431.0}, {"date": "2015-11-02", "close": 7.80980196, "volume": 55405.0}, {"date": "2015-11-03", "close": 7.84771362, "volume": 405529.0}, {"date": "2015-11-04", "close": 7.84771362, "volume": 47513.0}, {"date": "2015-11-05", "close": 7.65815532, "volume": 51766.0}, {"date": "2015-11-06", "close": 7.27903872, "volume": 126578.0}, {"date": "2015-11-09", "close": 7.43068536, "volume": 79596.0}, {"date": "2015-11-10", "close": 7.35486204, "volume": 93932.0}, {"date": "2015-11-11", "close": 7.24112706, "volume": 43814.0}, {"date": "2015-11-12", "close": 7.24112706, "volume": 77346.0}, {"date": "2015-11-13", "close": 7.2032154, "volume": 447489.0}, {"date": "2015-11-16", "close": 7.0136571, "volume": 53350.0}, {"date": "2015-11-17", "close": 7.2032154, "volume": 162593.0}, {"date": "2015-11-18", "close": 7.50650868, "volume": 538569.0}, {"date": "2015-11-19", "close": 7.54442034, "volume": 56056.0}, {"date": "2015-11-20", "close": 7.50650868, "volume": 53814.0}, {"date": "2015-11-23", "close": 7.54442034, "volume": 53147.0}, {"date": "2015-11-24", "close": 7.54442034, "volume": 71072.0}, {"date": "2015-11-25", "close": 7.582332, "volume": 44733.0}, {"date": "2015-11-26", "close": 7.582332, "volume": 107831.0}, {"date": "2015-11-27", "close": 7.69606698, "volume": 110752.0}, {"date": "2015-11-30", "close": 7.88562528, "volume": 356984.0}, {"date": "2015-12-01", "close": 7.84771362, "volume": 357049.0}, {"date": "2015-12-02", "close": 7.80980196, "volume": 68577.0}, {"date": "2015-12-03", "close": 7.62024366, "volume": 84628.0}, {"date": "2015-12-04", "close": 7.31695038, "volume": 79056.0}, {"date": "2015-12-07", "close": 7.35486204, "volume": 107180.0}, {"date": "2015-12-08", "close": 7.31695038, "volume": 50179.0}, {"date": "2015-12-09", "close": 6.89992212, "volume": 101980.0}, {"date": "2015-12-10", "close": 6.48289386, "volume": 362637.0}, {"date": "2015-12-11", "close": 6.59662884, "volume": 372361.0}, {"date": "2015-12-14", "close": 6.59662884, "volume": 96841.0}, {"date": "2015-12-15", "close": 6.6345405, "volume": 134310.0}, {"date": "2015-12-16", "close": 6.67245216, "volume": 67578.0}, {"date": "2015-12-17", "close": 7.16530374, "volume": 72153.0}, {"date": "2015-12-18", "close": 7.0136571, "volume": 32036.0}, {"date": "2015-12-21", "close": 6.93783378, "volume": 62964.0}, {"date": "2015-12-22", "close": 6.93783378, "volume": 52876.0}, {"date": "2015-12-23", "close": 7.0136571, "volume": 174513.0}, {"date": "2015-12-24", "close": 7.12739208, "volume": 118813.0}, {"date": "2015-12-29", "close": 6.97574544, "volume": 185521.0}, {"date": "2015-12-30", "close": 6.97574544, "volume": 34560.0}, {"date": "2015-12-31", "close": 7.12739208, "volume": 24685.0}, {"date": "2016-01-04", "close": 7.08948042, "volume": 48967.0}, {"date": "2016-01-05", "close": 7.12739208, "volume": 34450.0}, {"date": "2016-01-06", "close": 7.05156876, "volume": 284602.0}, {"date": "2016-01-07", "close": 6.97574544, "volume": 40915.0}, {"date": "2016-01-08", "close": 6.89992212, "volume": 103920.0}, {"date": "2016-01-11", "close": 6.86201046, "volume": 62909.0}, {"date": "2016-01-12", "close": 6.89992212, "volume": 34376.0}, {"date": "2016-01-13", "close": 6.78618714, "volume": 53993.0}, {"date": "2016-01-14", "close": 6.55871718, "volume": 46180.0}, {"date": "2016-01-15", "close": 6.59662884, "volume": 34206.0}, {"date": "2016-01-18", "close": 6.52080552, "volume": 205549.0}, {"date": "2016-01-19", "close": 6.8240988, "volume": 79382.0}, {"date": "2016-01-20", "close": 6.52080552, "volume": 32203.0}, {"date": "2016-01-21", "close": 6.8240988, "volume": 98736.0}, {"date": "2016-01-22", "close": 6.8240988, "volume": 42214.0}, {"date": "2016-01-25", "close": 6.97574544, "volume": 80707.0}, {"date": "2016-01-27", "close": 7.05156876, "volume": 86556.0}, {"date": "2016-01-28", "close": 6.8240988, "volume": 40275.0}, {"date": "2016-01-29", "close": 6.97574544, "volume": 43000.0}, {"date": "2016-02-01", "close": 7.16530374, "volume": 52623.0}, {"date": "2016-02-02", "close": 7.16530374, "volume": 51301.0}, {"date": "2016-02-03", "close": 7.0136571, "volume": 36362.0}, {"date": "2016-02-04", "close": 7.0136571, "volume": 15412.0}, {"date": "2016-02-05", "close": 6.74827548, "volume": 30126.0}, {"date": "2016-02-08", "close": 6.6345405, "volume": 33423.0}, {"date": "2016-02-09", "close": 6.2554239, "volume": 93156.0}, {"date": "2016-02-10", "close": 6.2554239, "volume": 274545.0}, {"date": "2016-02-11", "close": 6.21751224, "volume": 44049.0}, {"date": "2016-02-12", "close": 5.99004228, "volume": 110151.0}, {"date": "2016-02-15", "close": 5.99004228, "volume": 54446.0}, {"date": "2016-02-16", "close": 6.02795394, "volume": 60260.0}, {"date": "2016-02-17", "close": 6.21751224, "volume": 92537.0}, {"date": "2016-02-18", "close": 6.33124722, "volume": 63425.0}, {"date": "2016-02-19", "close": 6.21751224, "volume": 62716.0}, {"date": "2016-02-22", "close": 6.14168892, "volume": 19159.0}, {"date": "2016-02-23", "close": 6.21751224, "volume": 113343.0}, {"date": "2016-02-24", "close": 6.36915888, "volume": 45767.0}, {"date": "2016-02-25", "close": 6.2554239, "volume": 143412.0}, {"date": "2016-02-26", "close": 5.99004228, "volume": 256426.0}, {"date": "2016-02-29", "close": 5.91421896, "volume": 122198.0}, {"date": "2016-03-01", "close": 5.8763073, "volume": 64420.0}, {"date": "2016-03-02", "close": 5.99004228, "volume": 126936.0}, {"date": "2016-03-03", "close": 6.2554239, "volume": 60147.0}, {"date": "2016-03-04", "close": 6.6345405, "volume": 158340.0}, {"date": "2016-03-07", "close": 6.4449822, "volume": 37993.0}, {"date": "2016-03-08", "close": 6.36915888, "volume": 62033.0}, {"date": "2016-03-09", "close": 6.36915888, "volume": 18380.0}, {"date": "2016-03-10", "close": 6.33124722, "volume": 59105.0}, {"date": "2016-03-11", "close": 6.29333556, "volume": 150870.0}, {"date": "2016-03-14", "close": 6.21751224, "volume": 56771.0}, {"date": "2016-03-15", "close": 6.52080552, "volume": 68357.0}, {"date": "2016-03-16", "close": 6.4449822, "volume": 50167.0}, {"date": "2016-03-17", "close": 6.33124722, "volume": 87652.0}, {"date": "2016-03-18", "close": 6.6345405, "volume": 695626.0}, {"date": "2016-03-21", "close": 6.55871718, "volume": 57345.0}, {"date": "2016-03-22", "close": 6.59662884, "volume": 271117.0}, {"date": "2016-03-23", "close": 6.59662884, "volume": 93249.0}, {"date": "2016-03-24", "close": 6.59662884, "volume": 45970.0}, {"date": "2016-03-29", "close": 6.6345405, "volume": 51265.0}, {"date": "2016-03-30", "close": 6.67245216, "volume": 103395.0}, {"date": "2016-03-31", "close": 6.67245216, "volume": 68653.0}, {"date": "2016-04-01", "close": 6.67245216, "volume": 45053.0}, {"date": "2016-04-04", "close": 7.05156876, "volume": 152565.0}, {"date": "2016-04-05", "close": 6.74827548, "volume": 73517.0}, {"date": "2016-04-06", "close": 6.67245216, "volume": 96076.0}, {"date": "2016-04-07", "close": 6.71036382, "volume": 61215.0}, {"date": "2016-04-08", "close": 6.97574544, "volume": 71061.0}, {"date": "2016-04-11", "close": 6.89992212, "volume": 44644.0}, {"date": "2016-04-12", "close": 7.05156876, "volume": 35004.0}, {"date": "2016-04-13", "close": 7.2032154, "volume": 143046.0}, {"date": "2016-04-14", "close": 7.582332, "volume": 225141.0}, {"date": "2016-04-15", "close": 7.582332, "volume": 129863.0}, {"date": "2016-04-18", "close": 7.54442034, "volume": 89395.0}, {"date": "2016-04-19", "close": 7.50650868, "volume": 71727.0}, {"date": "2016-04-20", "close": 7.35486204, "volume": 34950.0}, {"date": "2016-04-21", "close": 7.35486204, "volume": 29784.0}, {"date": "2016-04-22", "close": 7.31695038, "volume": 113226.0}, {"date": "2016-04-26", "close": 7.31695038, "volume": 49169.0}, {"date": "2016-04-27", "close": 7.35486204, "volume": 54222.0}, {"date": "2016-04-28", "close": 7.24112706, "volume": 14040.0}, {"date": "2016-04-29", "close": 7.12739208, "volume": 74925.0}, {"date": "2016-05-02", "close": 7.27903872, "volume": 30855.0}, {"date": "2016-05-03", "close": 7.35486204, "volume": 59382.0}, {"date": "2016-05-04", "close": 7.27903872, "volume": 27350.0}, {"date": "2016-05-05", "close": 7.27903872, "volume": 22311.0}, {"date": "2016-05-06", "close": 7.12739208, "volume": 81402.0}, {"date": "2016-05-09", "close": 7.12739208, "volume": 85490.0}, {"date": "2016-05-10", "close": 7.0136571, "volume": 23209.0}, {"date": "2016-05-11", "close": 6.89992212, "volume": 51916.0}, {"date": "2016-05-12", "close": 7.12739208, "volume": 46845.0}, {"date": "2016-05-13", "close": 6.86201046, "volume": 83961.0}, {"date": "2016-05-16", "close": 6.97574544, "volume": 22172.0}, {"date": "2016-05-17", "close": 6.93783378, "volume": 28881.0}, {"date": "2016-05-18", "close": 6.97574544, "volume": 116978.0}, {"date": "2016-05-19", "close": 6.89992212, "volume": 32958.0}, {"date": "2016-05-20", "close": 6.89992212, "volume": 8287.0}, {"date": "2016-05-23", "close": 7.0136571, "volume": 35991.0}, {"date": "2016-05-24", "close": 7.05156876, "volume": 43686.0}, {"date": "2016-05-25", "close": 7.05156876, "volume": 39118.0}, {"date": "2016-05-26", "close": 7.0136571, "volume": 49662.0}, {"date": "2016-05-27", "close": 7.0136571, "volume": 67748.0}, {"date": "2016-05-30", "close": 7.0136571, "volume": 60817.0}, {"date": "2016-05-31", "close": 6.97574544, "volume": 28791.0}, {"date": "2016-06-01", "close": 6.93783378, "volume": 28530.0}, {"date": "2016-06-02", "close": 6.97574544, "volume": 54348.0}, {"date": "2016-06-03", "close": 6.93783378, "volume": 223444.0}, {"date": "2016-06-06", "close": 6.8240988, "volume": 66916.0}, {"date": "2016-06-07", "close": 6.93783378, "volume": 27377.0}, {"date": "2016-06-08", "close": 6.86201046, "volume": 27557.0}, {"date": "2016-06-09", "close": 6.89992212, "volume": 31264.0}, {"date": "2016-06-10", "close": 7.0136571, "volume": 167386.0}, {"date": "2016-06-14", "close": 6.52080552, "volume": 68284.0}, {"date": "2016-06-15", "close": 6.8240988, "volume": 75652.0}, {"date": "2016-06-16", "close": 6.74827548, "volume": 23295.0}, {"date": "2016-06-17", "close": 6.78618714, "volume": 96932.0}, {"date": "2016-06-20", "close": 6.71036382, "volume": 40432.0}, {"date": "2016-06-21", "close": 6.8240988, "volume": 26067.0}, {"date": "2016-06-22", "close": 6.6345405, "volume": 12673.0}, {"date": "2016-06-23", "close": 6.6345405, "volume": 67252.0}, {"date": "2016-06-24", "close": 6.33124722, "volume": 48134.0}, {"date": "2016-06-27", "close": 6.33124722, "volume": 72959.0}, {"date": "2016-06-28", "close": 6.17960058, "volume": 282870.0}, {"date": "2016-06-29", "close": 5.99004228, "volume": 154925.0}, {"date": "2016-06-30", "close": 6.10377726, "volume": 255239.0}, {"date": "2016-07-01", "close": 6.40707054, "volume": 24737.0}, {"date": "2016-07-04", "close": 6.4449822, "volume": 33739.0}, {"date": "2016-07-05", "close": 6.59662884, "volume": 21358.0}, {"date": "2016-07-06", "close": 6.55871718, "volume": 30432.0}, {"date": "2016-07-07", "close": 6.67245216, "volume": 11161.0}, {"date": "2016-07-08", "close": 6.78618714, "volume": 80483.0}, {"date": "2016-07-11", "close": 6.8240988, "volume": 34588.0}, {"date": "2016-07-12", "close": 6.74827548, "volume": 40359.0}, {"date": "2016-07-13", "close": 6.93783378, "volume": 46757.0}, {"date": "2016-07-14", "close": 7.0136571, "volume": 54092.0}, {"date": "2016-07-15", "close": 7.2032154, "volume": 68320.0}, {"date": "2016-07-18", "close": 7.27903872, "volume": 36941.0}, {"date": "2016-07-19", "close": 7.12739208, "volume": 29042.0}, {"date": "2016-07-20", "close": 6.97574544, "volume": 47664.0}, {"date": "2016-07-21", "close": 7.05156876, "volume": 42504.0}, {"date": "2016-07-22", "close": 7.0136571, "volume": 14094.0}, {"date": "2016-07-25", "close": 7.12739208, "volume": 27085.0}, {"date": "2016-07-26", "close": 7.24112706, "volume": 45713.0}, {"date": "2016-07-27", "close": 7.0136571, "volume": 32462.0}, {"date": "2016-07-28", "close": 6.97574544, "volume": 25579.0}, {"date": "2016-07-29", "close": 7.0136571, "volume": 56632.0}, {"date": "2016-08-01", "close": 6.93783378, "volume": 45122.0}, {"date": "2016-08-02", "close": 6.93783378, "volume": 78961.0}, {"date": "2016-08-03", "close": 6.86201046, "volume": 15320.0}, {"date": "2016-08-04", "close": 6.89992212, "volume": 17041.0}, {"date": "2016-08-05", "close": 6.89992212, "volume": 8436.0}, {"date": "2016-08-08", "close": 6.86201046, "volume": 13728.0}, {"date": "2016-08-09", "close": 7.16530374, "volume": 36310.0}, {"date": "2016-08-10", "close": 7.08948042, "volume": 36896.0}, {"date": "2016-08-11", "close": 7.08948042, "volume": 31115.0}, {"date": "2016-08-12", "close": 7.12739208, "volume": 34456.0}, {"date": "2016-08-15", "close": 7.16530374, "volume": 7752.0}, {"date": "2016-08-16", "close": 7.27903872, "volume": 96000.0}, {"date": "2016-08-17", "close": 7.24112706, "volume": 33657.0}, {"date": "2016-08-18", "close": 6.93783378, "volume": 101139.0}, {"date": "2016-08-19", "close": 7.12739208, "volume": 25007.0}, {"date": "2016-08-22", "close": 7.27903872, "volume": 53857.0}, {"date": "2016-08-23", "close": 7.27903872, "volume": 68787.0}, {"date": "2016-08-24", "close": 7.43068536, "volume": 111116.0}, {"date": "2016-08-25", "close": 7.43068536, "volume": 19438.0}, {"date": "2016-08-26", "close": 7.35486204, "volume": 21137.0}, {"date": "2016-08-29", "close": 8.03727192, "volume": 267022.0}, {"date": "2016-08-30", "close": 8.03727192, "volume": 294244.0}, {"date": "2016-08-31", "close": 7.80980196, "volume": 72256.0}, {"date": "2016-09-01", "close": 7.65815532, "volume": 120916.0}, {"date": "2016-09-02", "close": 7.73397864, "volume": 42795.0}, {"date": "2016-09-05", "close": 7.88562528, "volume": 51785.0}, {"date": "2016-09-06", "close": 7.99936026, "volume": 175783.0}, {"date": "2016-09-07", "close": 8.22683022, "volume": 335684.0}, {"date": "2016-09-08", "close": 8.26474188, "volume": 247324.0}, {"date": "2016-09-09", "close": 8.26474188, "volume": 262548.0}, {"date": "2016-09-12", "close": 8.1510069, "volume": 318507.0}, {"date": "2016-09-13", "close": 8.30265354, "volume": 153026.0}, {"date": "2016-09-14", "close": 8.22683022, "volume": 59312.0}, {"date": "2016-09-15", "close": 8.26474188, "volume": 130579.0}, {"date": "2016-09-16", "close": 8.49221184, "volume": 310177.0}, {"date": "2016-09-19", "close": 8.355729864, "volume": 24611.0}, {"date": "2016-09-20", "close": 8.3405652, "volume": 280585.0}, {"date": "2016-09-21", "close": 8.45430018, "volume": 92776.0}, {"date": "2016-09-22", "close": 8.41638852, "volume": 63098.0}, {"date": "2016-09-23", "close": 8.41638852, "volume": 106148.0}, {"date": "2016-09-26", "close": 8.45430018, "volume": 204455.0}, {"date": "2016-09-27", "close": 8.37847686, "volume": 37970.0}, {"date": "2016-09-28", "close": 8.49221184, "volume": 131858.0}, {"date": "2016-09-29", "close": 8.41638852, "volume": 36077.0}, {"date": "2016-09-30", "close": 8.37847686, "volume": 19005.0}, {"date": "2016-10-03", "close": 8.18891856, "volume": 43150.0}, {"date": "2016-10-04", "close": 8.11309524, "volume": 39314.0}, {"date": "2016-10-05", "close": 8.11309524, "volume": 38924.0}, {"date": "2016-10-06", "close": 8.1510069, "volume": 48553.0}, {"date": "2016-10-07", "close": 8.18891856, "volume": 46402.0}, {"date": "2016-10-10", "close": 8.30265354, "volume": 19012.0}, {"date": "2016-10-11", "close": 8.3405652, "volume": 219853.0}, {"date": "2016-10-12", "close": 8.11309524, "volume": 11693.0}, {"date": "2016-10-13", "close": 8.07518358, "volume": 26914.0}, {"date": "2016-10-14", "close": 8.11309524, "volume": 14221.0}, {"date": "2016-10-17", "close": 8.07518358, "volume": 29615.0}, {"date": "2016-10-18", "close": 7.99936026, "volume": 39482.0}, {"date": "2016-10-19", "close": 7.88562528, "volume": 29077.0}, {"date": "2016-10-20", "close": 7.92353694, "volume": 36664.0}, {"date": "2016-10-21", "close": 7.80980196, "volume": 44778.0}, {"date": "2016-10-24", "close": 7.84771362, "volume": 63971.0}, {"date": "2016-10-25", "close": 7.9614486, "volume": 50597.0}, {"date": "2016-10-26", "close": 7.92353694, "volume": 41066.0}, {"date": "2016-10-27", "close": 7.9614486, "volume": 35563.0}, {"date": "2016-10-28", "close": 8.03727192, "volume": 41688.0}, {"date": "2016-10-31", "close": 7.88562528, "volume": 48628.0}, {"date": "2016-11-01", "close": 7.65815532, "volume": 67960.0}, {"date": "2016-11-02", "close": 7.3927737, "volume": 148307.0}, {"date": "2016-11-03", "close": 7.50650868, "volume": 50147.0}, {"date": "2016-11-04", "close": 7.50650868, "volume": 70556.0}, {"date": "2016-11-07", "close": 7.50650868, "volume": 52598.0}, {"date": "2016-11-08", "close": 7.43068536, "volume": 69129.0}, {"date": "2016-11-09", "close": 7.12739208, "volume": 126264.0}, {"date": "2016-11-10", "close": 7.31695038, "volume": 37823.0}, {"date": "2016-11-11", "close": 7.50650868, "volume": 81492.0}, {"date": "2016-11-14", "close": 7.7718903, "volume": 139572.0}, {"date": "2016-11-15", "close": 8.26474188, "volume": 60345.0}, {"date": "2016-11-16", "close": 7.80980196, "volume": 61394.0}, {"date": "2016-11-17", "close": 7.99936026, "volume": 42596.0}, {"date": "2016-11-18", "close": 7.92353694, "volume": 26827.0}, {"date": "2016-11-21", "close": 7.92353694, "volume": 44063.0}, {"date": "2016-11-22", "close": 7.65815532, "volume": 41613.0}, {"date": "2016-11-23", "close": 7.62024366, "volume": 17278.0}, {"date": "2016-11-24", "close": 8.03727192, "volume": 39828.0}, {"date": "2016-11-25", "close": 7.92353694, "volume": 15059.0}, {"date": "2016-11-28", "close": 7.73397864, "volume": 23434.0}, {"date": "2016-11-29", "close": 7.62024366, "volume": 45666.0}, {"date": "2016-11-30", "close": 7.582332, "volume": 49973.0}, {"date": "2016-12-01", "close": 7.31695038, "volume": 18061.0}, {"date": "2016-12-02", "close": 7.27903872, "volume": 26147.0}, {"date": "2016-12-05", "close": 6.93783378, "volume": 53371.0}, {"date": "2016-12-06", "close": 7.16530374, "volume": 52250.0}, {"date": "2016-12-07", "close": 7.24112706, "volume": 41409.0}, {"date": "2016-12-08", "close": 7.24112706, "volume": 43138.0}, {"date": "2016-12-09", "close": 7.50650868, "volume": 49843.0}, {"date": "2016-12-12", "close": 7.65815532, "volume": 73925.0}, {"date": "2016-12-13", "close": 7.73397864, "volume": 26792.0}, {"date": "2016-12-14", "close": 7.62024366, "volume": 25735.0}, {"date": "2016-12-15", "close": 7.54442034, "volume": 51756.0}, {"date": "2016-12-16", "close": 7.46859702, "volume": 60241.0}, {"date": "2016-12-19", "close": 7.582332, "volume": 92995.0}, {"date": "2016-12-20", "close": 7.54442034, "volume": 47432.0}, {"date": "2016-12-21", "close": 7.582332, "volume": 74415.0}, {"date": "2016-12-22", "close": 7.582332, "volume": 54984.0}, {"date": "2016-12-23", "close": 7.73397864, "volume": 32263.0}, {"date": "2016-12-28", "close": 7.65815532, "volume": 14675.0}, {"date": "2016-12-29", "close": 7.69606698, "volume": 39918.0}, {"date": "2016-12-30", "close": 7.46859702, "volume": 6784.0}, {"date": "2017-01-03", "close": 7.582332, "volume": 33858.0}, {"date": "2017-01-04", "close": 7.582332, "volume": 42260.0}, {"date": "2017-01-05", "close": 7.582332, "volume": 23689.0}, {"date": "2017-01-06", "close": 7.3927737, "volume": 14380.0}, {"date": "2017-01-09", "close": 7.43068536, "volume": 13461.0}, {"date": "2017-01-10", "close": 7.43068536, "volume": 45957.0}, {"date": "2017-01-11", "close": 7.46859702, "volume": 30537.0}, {"date": "2017-01-12", "close": 7.43068536, "volume": 25564.0}, {"date": "2017-01-13", "close": 7.43068536, "volume": 14952.0}, {"date": "2017-01-16", "close": 7.43068536, "volume": 22341.0}, {"date": "2017-01-17", "close": 7.3927737, "volume": 93600.0}, {"date": "2017-01-18", "close": 7.46859702, "volume": 15800.0}, {"date": "2017-01-19", "close": 7.35486204, "volume": 38452.0}, {"date": "2017-01-20", "close": 7.3927737, "volume": 12843.0}, {"date": "2017-01-23", "close": 7.50650868, "volume": 33937.0}, {"date": "2017-01-24", "close": 7.46859702, "volume": 132592.0}, {"date": "2017-01-25", "close": 7.46859702, "volume": 20167.0}, {"date": "2017-01-27", "close": 7.582332, "volume": 43712.0}, {"date": "2017-01-30", "close": 7.73397864, "volume": 34702.0}, {"date": "2017-01-31", "close": 7.50650868, "volume": 24667.0}, {"date": "2017-02-01", "close": 7.73397864, "volume": 22476.0}, {"date": "2017-02-02", "close": 7.65815532, "volume": 28877.0}, {"date": "2017-02-03", "close": 7.73397864, "volume": 2505.0}, {"date": "2017-02-06", "close": 7.84771362, "volume": 62873.0}, {"date": "2017-02-07", "close": 7.92353694, "volume": 35531.0}, {"date": "2017-02-08", "close": 8.07518358, "volume": 74291.0}, {"date": "2017-02-09", "close": 7.99936026, "volume": 32011.0}, {"date": "2017-02-10", "close": 8.1510069, "volume": 88603.0}, {"date": "2017-02-13", "close": 8.26474188, "volume": 21503.0}, {"date": "2017-02-14", "close": 8.5301235, "volume": 76299.0}, {"date": "2017-02-15", "close": 8.41638852, "volume": 199551.0}, {"date": "2017-02-16", "close": 8.26474188, "volume": 29463.0}, {"date": "2017-02-17", "close": 8.18891856, "volume": 23399.0}, {"date": "2017-02-20", "close": 7.9614486, "volume": 38652.0}, {"date": "2017-02-21", "close": 7.99936026, "volume": 14241.0}, {"date": "2017-02-22", "close": 8.11309524, "volume": 20087.0}, {"date": "2017-02-23", "close": 8.07518358, "volume": 17338.0}, {"date": "2017-02-24", "close": 7.84771362, "volume": 104276.0}, {"date": "2017-02-27", "close": 7.62024366, "volume": 246681.0}, {"date": "2017-02-28", "close": 7.88562528, "volume": 254346.0}, {"date": "2017-03-01", "close": 8.18891856, "volume": 63705.0}, {"date": "2017-03-02", "close": 8.07518358, "volume": 73191.0}, {"date": "2017-03-03", "close": 8.3405652, "volume": 110657.0}, {"date": "2017-03-06", "close": 8.3405652, "volume": 72988.0}, {"date": "2017-03-07", "close": 8.26474188, "volume": 85102.0}, {"date": "2017-03-08", "close": 8.26474188, "volume": 77767.0}, {"date": "2017-03-09", "close": 8.18891856, "volume": 175907.0}, {"date": "2017-03-10", "close": 8.26474188, "volume": 72878.0}, {"date": "2017-03-13", "close": 8.22683022, "volume": 37244.0}, {"date": "2017-03-14", "close": 8.1510069, "volume": 31406.0}, {"date": "2017-03-15", "close": 8.03727192, "volume": 61497.0}, {"date": "2017-03-16", "close": 8.26474188, "volume": 65591.0}, {"date": "2017-03-17", "close": 8.26474188, "volume": 59255.0}, {"date": "2017-03-20", "close": 8.26474188, "volume": 59619.0}, {"date": "2017-03-21", "close": 8.1510069, "volume": 35576.0}, {"date": "2017-03-22", "close": 7.88562528, "volume": 38243.0}, {"date": "2017-03-23", "close": 7.7718903, "volume": 423436.0}, {"date": "2017-03-24", "close": 7.9614486, "volume": 25180.0}, {"date": "2017-03-27", "close": 8.03727192, "volume": 17367.0}, {"date": "2017-03-28", "close": 8.11309524, "volume": 33320.0}, {"date": "2017-03-29", "close": 8.11309524, "volume": 40098.0}, {"date": "2017-03-30", "close": 7.84771362, "volume": 14062.0}, {"date": "2017-03-31", "close": 7.99936026, "volume": 1568205.0}, {"date": "2017-04-03", "close": 7.88562528, "volume": 12986.0}, {"date": "2017-04-04", "close": 7.9614486, "volume": 32194.0}, {"date": "2017-04-05", "close": 7.92353694, "volume": 8976.0}, {"date": "2017-04-06", "close": 8.03727192, "volume": 94467.0}, {"date": "2017-04-07", "close": 8.07518358, "volume": 45643.0}, {"date": "2017-04-10", "close": 8.1510069, "volume": 26353.0}, {"date": "2017-04-11", "close": 8.03727192, "volume": 88739.0}, {"date": "2017-04-12", "close": 7.9614486, "volume": 28734.0}, {"date": "2017-04-13", "close": 7.99936026, "volume": 15682.0}, {"date": "2017-04-18", "close": 7.73397864, "volume": 73220.0}, {"date": "2017-04-19", "close": 7.582332, "volume": 108590.0}, {"date": "2017-04-20", "close": 7.99936026, "volume": 138982.0}, {"date": "2017-04-21", "close": 8.03727192, "volume": 107677.0}, {"date": "2017-04-24", "close": 7.99936026, "volume": 38564.0}, {"date": "2017-04-26", "close": 7.99936026, "volume": 64966.0}, {"date": "2017-04-27", "close": 8.03727192, "volume": 27965.0}, {"date": "2017-04-28", "close": 8.03727192, "volume": 23724.0}, {"date": "2017-05-01", "close": 8.11309524, "volume": 40239.0}, {"date": "2017-05-02", "close": 8.18891856, "volume": 50378.0}, {"date": "2017-05-03", "close": 8.22683022, "volume": 50735.0}, {"date": "2017-05-04", "close": 7.99936026, "volume": 22424.0}, {"date": "2017-05-05", "close": 8.1510069, "volume": 383346.0}, {"date": "2017-05-08", "close": 8.18891856, "volume": 25205.0}, {"date": "2017-05-09", "close": 8.18891856, "volume": 39110.0}, {"date": "2017-05-10", "close": 8.1510069, "volume": 34068.0}, {"date": "2017-05-11", "close": 8.18891856, "volume": 16597.0}, {"date": "2017-05-12", "close": 8.11309524, "volume": 19436.0}, {"date": "2017-05-15", "close": 8.11309524, "volume": 52882.0}, {"date": "2017-05-16", "close": 8.11309524, "volume": 180700.0}, {"date": "2017-05-17", "close": 8.11309524, "volume": 55797.0}, {"date": "2017-05-18", "close": 7.84771362, "volume": 59586.0}, {"date": "2017-05-19", "close": 7.84771362, "volume": 49682.0}, {"date": "2017-05-22", "close": 7.84771362, "volume": 8378.0}, {"date": "2017-05-23", "close": 7.88562528, "volume": 17196.0}, {"date": "2017-05-24", "close": 7.80980196, "volume": 20973.0}, {"date": "2017-05-25", "close": 7.65815532, "volume": 58720.0}, {"date": "2017-05-26", "close": 7.73397864, "volume": 90628.0}, {"date": "2017-05-29", "close": 7.80980196, "volume": 42969.0}, {"date": "2017-05-30", "close": 7.84771362, "volume": 124206.0}, {"date": "2017-05-31", "close": 7.3927737, "volume": 45123.0}, {"date": "2017-06-01", "close": 7.43068536, "volume": 231065.0}, {"date": "2017-06-02", "close": 7.46859702, "volume": 25948.0}, {"date": "2017-06-05", "close": 7.24112706, "volume": 98177.0}, {"date": "2017-06-06", "close": 7.2032154, "volume": 92978.0}, {"date": "2017-06-07", "close": 7.54442034, "volume": 182401.0}, {"date": "2017-06-08", "close": 7.24112706, "volume": 80551.0}, {"date": "2017-06-09", "close": 7.43068536, "volume": 112535.0}, {"date": "2017-06-13", "close": 7.43068536, "volume": 41650.0}, {"date": "2017-06-14", "close": 7.50650868, "volume": 103276.0}, {"date": "2017-06-15", "close": 7.50650868, "volume": 24821.0}, {"date": "2017-06-16", "close": 7.12739208, "volume": 78025.0}, {"date": "2017-06-19", "close": 7.27903872, "volume": 68316.0}, {"date": "2017-06-20", "close": 7.3927737, "volume": 15488.0}, {"date": "2017-06-21", "close": 7.24112706, "volume": 57448.0}, {"date": "2017-06-22", "close": 7.2032154, "volume": 209512.0}, {"date": "2017-06-23", "close": 7.24112706, "volume": 57298.0}, {"date": "2017-06-26", "close": 7.50650868, "volume": 43373.0}, {"date": "2017-06-27", "close": 7.2032154, "volume": 27287.0}, {"date": "2017-06-28", "close": 7.24112706, "volume": 83330.0}, {"date": "2017-06-29", "close": 7.2032154, "volume": 27117.0}, {"date": "2017-06-30", "close": 7.35486204, "volume": 100182.0}, {"date": "2017-07-03", "close": 7.2032154, "volume": 24445.0}, {"date": "2017-07-04", "close": 7.2032154, "volume": 18059.0}, {"date": "2017-07-05", "close": 7.27903872, "volume": 39965.0}, {"date": "2017-07-06", "close": 7.2032154, "volume": 43558.0}, {"date": "2017-07-07", "close": 7.24112706, "volume": 10812.0}, {"date": "2017-07-10", "close": 7.24112706, "volume": 200955.0}, {"date": "2017-07-11", "close": 7.27903872, "volume": 20897.0}, {"date": "2017-07-12", "close": 7.12739208, "volume": 88267.0}, {"date": "2017-07-13", "close": 7.2032154, "volume": 73592.0}, {"date": "2017-07-14", "close": 7.46859702, "volume": 29930.0}, {"date": "2017-07-17", "close": 7.7718903, "volume": 33882.0}, {"date": "2017-07-18", "close": 7.73397864, "volume": 30185.0}, {"date": "2017-07-19", "close": 7.88562528, "volume": 22079.0}, {"date": "2017-07-20", "close": 7.65815532, "volume": 94146.0}, {"date": "2017-07-21", "close": 7.73397864, "volume": 22820.0}, {"date": "2017-07-24", "close": 7.65815532, "volume": 23594.0}, {"date": "2017-07-25", "close": 7.65815532, "volume": 71548.0}, {"date": "2017-07-26", "close": 7.73397864, "volume": 41525.0}, {"date": "2017-07-27", "close": 7.80980196, "volume": 51251.0}, {"date": "2017-07-28", "close": 7.80980196, "volume": 50734.0}, {"date": "2017-07-31", "close": 7.73397864, "volume": 79317.0}, {"date": "2017-08-01", "close": 7.88562528, "volume": 27206.0}, {"date": "2017-08-02", "close": 7.9614486, "volume": 38734.0}, {"date": "2017-08-03", "close": 7.9614486, "volume": 42056.0}, {"date": "2017-08-04", "close": 7.9614486, "volume": 39039.0}, {"date": "2017-08-07", "close": 7.99936026, "volume": 45883.0}, {"date": "2017-08-08", "close": 7.80980196, "volume": 5795.0}, {"date": "2017-08-09", "close": 7.92353694, "volume": 35571.0}, {"date": "2017-08-10", "close": 7.54442034, "volume": 44527.0}, {"date": "2017-08-11", "close": 7.65815532, "volume": 10459.0}, {"date": "2017-08-14", "close": 7.99936026, "volume": 27615.0}, {"date": "2017-08-15", "close": 7.92353694, "volume": 453945.0}, {"date": "2017-08-16", "close": 7.80980196, "volume": 46950.0}, {"date": "2017-08-17", "close": 7.73397864, "volume": 22739.0}, {"date": "2017-08-18", "close": 7.69606698, "volume": 47416.0}, {"date": "2017-08-21", "close": 7.84771362, "volume": 29489.0}, {"date": "2017-08-22", "close": 7.73397864, "volume": 80244.0}, {"date": "2017-08-23", "close": 7.92353694, "volume": 11351.0}, {"date": "2017-08-24", "close": 7.92353694, "volume": 21162.0}, {"date": "2017-08-25", "close": 7.84771362, "volume": 6065.0}, {"date": "2017-08-28", "close": 7.88562528, "volume": 42247.0}, {"date": "2017-08-29", "close": 7.9614486, "volume": 33596.0}, {"date": "2017-08-30", "close": 7.92353694, "volume": 45625.0}, {"date": "2017-08-31", "close": 7.582332, "volume": 108423.0}, {"date": "2017-09-01", "close": 7.12739208, "volume": 119223.0}, {"date": "2017-09-04", "close": 7.0136571, "volume": 365930.0}, {"date": "2017-09-05", "close": 7.05156876, "volume": 185975.0}, {"date": "2017-09-06", "close": 6.97574544, "volume": 110253.0}, {"date": "2017-09-07", "close": 6.89992212, "volume": 189839.0}, {"date": "2017-09-08", "close": 6.89992212, "volume": 19375.0}, {"date": "2017-09-11", "close": 6.67245216, "volume": 141906.0}, {"date": "2017-09-12", "close": 6.4449822, "volume": 119475.0}, {"date": "2017-09-13", "close": 6.8240988, "volume": 115552.0}, {"date": "2017-09-14", "close": 6.67245216, "volume": 38695.0}, {"date": "2017-09-15", "close": 6.6345405, "volume": 54775.0}, {"date": "2017-09-18", "close": 6.71036382, "volume": 134530.0}, {"date": "2017-09-19", "close": 6.8240988, "volume": 526247.0}, {"date": "2017-09-20", "close": 6.93783378, "volume": 255700.0}, {"date": "2017-09-21", "close": 7.2032154, "volume": 117629.0}, {"date": "2017-09-22", "close": 7.24112706, "volume": 99928.0}, {"date": "2017-09-25", "close": 7.12739208, "volume": 105977.0}, {"date": "2017-09-26", "close": 7.08948042, "volume": 859340.0}, {"date": "2017-09-27", "close": 7.05156876, "volume": 54747.0}, {"date": "2017-09-28", "close": 7.50650868, "volume": 79022.0}, {"date": "2017-09-29", "close": 7.31695038, "volume": 34234.0}, {"date": "2017-10-02", "close": 7.3927737, "volume": 8871.0}, {"date": "2017-10-03", "close": 7.35486204, "volume": 114899.0}, {"date": "2017-10-04", "close": 7.27903872, "volume": 1699852.0}, {"date": "2017-10-05", "close": 7.2032154, "volume": 52133.0}, {"date": "2017-10-06", "close": 7.31695038, "volume": 41859.0}, {"date": "2017-10-09", "close": 7.2032154, "volume": 54898.0}, {"date": "2017-10-10", "close": 7.3927737, "volume": 71177.0}, {"date": "2017-10-11", "close": 7.65815532, "volume": 72590.0}, {"date": "2017-10-12", "close": 7.27903872, "volume": 42201.0}, {"date": "2017-10-13", "close": 7.27903872, "volume": 31518.0}, {"date": "2017-10-16", "close": 7.16530374, "volume": 23234.0}, {"date": "2017-10-17", "close": 7.05156876, "volume": 118722.0}, {"date": "2017-10-18", "close": 7.16530374, "volume": 70498.0}, {"date": "2017-10-19", "close": 7.12739208, "volume": 14907.0}, {"date": "2017-10-20", "close": 7.08948042, "volume": 27851.0}, {"date": "2017-10-23", "close": 7.08948042, "volume": 30551.0}, {"date": "2017-10-24", "close": 7.2032154, "volume": 63757.0}, {"date": "2017-10-25", "close": 7.12739208, "volume": 40428.0}, {"date": "2017-10-26", "close": 7.12739208, "volume": 34340.0}, {"date": "2017-10-27", "close": 7.08948042, "volume": 58655.0}, {"date": "2017-10-30", "close": 7.12739208, "volume": 344262.0}, {"date": "2017-10-31", "close": 7.08948042, "volume": 250088.0}, {"date": "2017-11-01", "close": 7.08948042, "volume": 458479.0}, {"date": "2017-11-02", "close": 7.27903872, "volume": 27490.0}, {"date": "2017-11-03", "close": 7.43068536, "volume": 42141.0}, {"date": "2017-11-06", "close": 7.3927737, "volume": 26871.0}, {"date": "2017-11-07", "close": 7.50650868, "volume": 25059.0}, {"date": "2017-11-08", "close": 7.43068536, "volume": 42804.0}, {"date": "2017-11-09", "close": 7.12739208, "volume": 32329.0}, {"date": "2017-11-10", "close": 7.31695038, "volume": 29072.0}, {"date": "2017-11-13", "close": 7.31695038, "volume": 29725.0}, {"date": "2017-11-14", "close": 7.2032154, "volume": 23490.0}, {"date": "2017-11-15", "close": 7.2032154, "volume": 104880.0}, {"date": "2017-11-16", "close": 7.35486204, "volume": 231951.0}, {"date": "2017-11-17", "close": 7.27903872, "volume": 105483.0}, {"date": "2017-11-20", "close": 7.43068536, "volume": 15104.0}, {"date": "2017-11-21", "close": 7.31695038, "volume": 15620.0}, {"date": "2017-11-22", "close": 7.35486204, "volume": 12255.0}, {"date": "2017-11-23", "close": 7.43068536, "volume": 23075.0}, {"date": "2017-11-24", "close": 7.2032154, "volume": 18644.0}, {"date": "2017-11-27", "close": 7.31695038, "volume": 24062.0}, {"date": "2017-11-28", "close": 7.43068536, "volume": 221518.0}, {"date": "2017-11-29", "close": 7.35486204, "volume": 38731.0}, {"date": "2017-11-30", "close": 7.35486204, "volume": 12450.0}, {"date": "2017-12-01", "close": 7.2032154, "volume": 93699.0}, {"date": "2017-12-04", "close": 7.27903872, "volume": 66408.0}, {"date": "2017-12-05", "close": 7.27903872, "volume": 101503.0}, {"date": "2017-12-06", "close": 7.27903872, "volume": 350518.0}, {"date": "2017-12-07", "close": 7.35486204, "volume": 26747.0}, {"date": "2017-12-08", "close": 7.43068536, "volume": 368943.0}, {"date": "2017-12-11", "close": 7.3927737, "volume": 100708.0}, {"date": "2017-12-12", "close": 7.27903872, "volume": 162000.0}, {"date": "2017-12-13", "close": 7.3927737, "volume": 129563.0}, {"date": "2017-12-14", "close": 7.24112706, "volume": 87381.0}, {"date": "2017-12-15", "close": 7.43068536, "volume": 303657.0}, {"date": "2017-12-18", "close": 7.46859702, "volume": 49449.0}, {"date": "2017-12-19", "close": 7.46859702, "volume": 237515.0}, {"date": "2017-12-20", "close": 7.582332, "volume": 185198.0}, {"date": "2017-12-21", "close": 7.80980196, "volume": 283159.0}, {"date": "2017-12-22", "close": 7.73397864, "volume": 200261.0}, {"date": "2017-12-27", "close": 7.65815532, "volume": 68773.0}, {"date": "2017-12-28", "close": 7.80980196, "volume": 24362.0}, {"date": "2017-12-29", "close": 7.88562528, "volume": 12655.0}, {"date": "2018-01-02", "close": 7.84771362, "volume": 6363.0}, {"date": "2018-01-03", "close": 7.92353694, "volume": 75041.0}, {"date": "2018-01-04", "close": 7.92353694, "volume": 32651.0}, {"date": "2018-01-05", "close": 7.99936026, "volume": 73719.0}, {"date": "2018-01-08", "close": 7.88562528, "volume": 120907.0}, {"date": "2018-01-09", "close": 8.1510069, "volume": 60246.0}, {"date": "2018-01-10", "close": 8.1510069, "volume": 45757.0}, {"date": "2018-01-11", "close": 8.07518358, "volume": 8593.0}, {"date": "2018-01-12", "close": 7.99936026, "volume": 39096.0}, {"date": "2018-01-15", "close": 8.03727192, "volume": 48006.0}, {"date": "2018-01-16", "close": 8.11309524, "volume": 39450.0}, {"date": "2018-01-17", "close": 8.03727192, "volume": 26192.0}, {"date": "2018-01-18", "close": 8.1510069, "volume": 27453.0}, {"date": "2018-01-19", "close": 8.1510069, "volume": 33161.0}, {"date": "2018-01-22", "close": 8.22683022, "volume": 19072.0}, {"date": "2018-01-23", "close": 8.30265354, "volume": 19552.0}, {"date": "2018-01-24", "close": 8.41638852, "volume": 31073.0}, {"date": "2018-01-25", "close": 8.60594682, "volume": 48825.0}, {"date": "2018-01-29", "close": 9.02297508, "volume": 375373.0}, {"date": "2018-01-30", "close": 8.75759346, "volume": 162800.0}, {"date": "2018-01-31", "close": 8.3405652, "volume": 178368.0}, {"date": "2018-02-01", "close": 8.7196818, "volume": 196225.0}, {"date": "2018-02-02", "close": 8.79550512, "volume": 83533.0}, {"date": "2018-02-05", "close": 8.60594682, "volume": 94161.0}, {"date": "2018-02-06", "close": 8.03727192, "volume": 149144.0}, {"date": "2018-02-07", "close": 8.41638852, "volume": 224797.0}, {"date": "2018-02-08", "close": 8.45430018, "volume": 76650.0}, {"date": "2018-02-09", "close": 8.49221184, "volume": 63982.0}, {"date": "2018-02-12", "close": 8.5301235, "volume": 53768.0}, {"date": "2018-02-13", "close": 8.41638852, "volume": 111009.0}, {"date": "2018-02-14", "close": 8.45430018, "volume": 60710.0}, {"date": "2018-02-15", "close": 8.37847686, "volume": 39744.0}, {"date": "2018-02-16", "close": 8.37847686, "volume": 40855.0}, {"date": "2018-02-19", "close": 8.41638852, "volume": 43659.0}, {"date": "2018-02-20", "close": 8.56803516, "volume": 97444.0}, {"date": "2018-02-21", "close": 8.64385848, "volume": 51737.0}, {"date": "2018-02-22", "close": 8.60594682, "volume": 69020.0}, {"date": "2018-02-23", "close": 8.75759346, "volume": 33611.0}, {"date": "2018-02-26", "close": 8.7196818, "volume": 37151.0}, {"date": "2018-02-27", "close": 8.68177014, "volume": 10042.0}, {"date": "2018-02-28", "close": 8.7196818, "volume": 46569.0}, {"date": "2018-03-01", "close": 8.7196818, "volume": 99074.0}, {"date": "2018-03-02", "close": 8.75759346, "volume": 51088.0}, {"date": "2018-03-05", "close": 8.68177014, "volume": 128733.0}, {"date": "2018-03-06", "close": 8.79550512, "volume": 175711.0}, {"date": "2018-03-07", "close": 9.0987984, "volume": 222179.0}, {"date": "2018-03-08", "close": 9.25044504, "volume": 127367.0}, {"date": "2018-03-09", "close": 9.02297508, "volume": 143492.0}, {"date": "2018-03-12", "close": 9.13671006, "volume": 16862.0}, {"date": "2018-03-13", "close": 9.0987984, "volume": 131077.0}, {"date": "2018-03-14", "close": 8.9092401, "volume": 60959.0}, {"date": "2018-03-15", "close": 8.87132844, "volume": 31055.0}, {"date": "2018-03-16", "close": 8.87132844, "volume": 53105.0}, {"date": "2018-03-19", "close": 8.98506342, "volume": 42350.0}, {"date": "2018-03-20", "close": 9.0987984, "volume": 113711.0}, {"date": "2018-03-21", "close": 8.94715176, "volume": 29608.0}, {"date": "2018-03-22", "close": 9.02297508, "volume": 28518.0}, {"date": "2018-03-23", "close": 8.98506342, "volume": 80455.0}, {"date": "2018-03-26", "close": 8.49221184, "volume": 136541.0}, {"date": "2018-03-27", "close": 8.3405652, "volume": 234630.0}, {"date": "2018-03-28", "close": 8.30265354, "volume": 40027.0}, {"date": "2018-03-29", "close": 8.26474188, "volume": 30108.0}, {"date": "2018-04-03", "close": 8.26474188, "volume": 24550.0}, {"date": "2018-04-04", "close": 8.03727192, "volume": 117465.0}, {"date": "2018-04-05", "close": 8.18891856, "volume": 101926.0}, {"date": "2018-04-06", "close": 7.88562528, "volume": 49072.0}, {"date": "2018-04-09", "close": 7.73397864, "volume": 45010.0}, {"date": "2018-04-10", "close": 7.73397864, "volume": 27054.0}, {"date": "2018-04-11", "close": 7.9614486, "volume": 59814.0}, {"date": "2018-04-13", "close": 7.65815532, "volume": 234858.0}, {"date": "2018-04-16", "close": 7.50650868, "volume": 369041.0}, {"date": "2018-04-17", "close": 7.43068536, "volume": 79681.0}, {"date": "2018-04-18", "close": 7.50650868, "volume": 66626.0}, {"date": "2018-04-19", "close": 7.54442034, "volume": 48316.0}, {"date": "2018-04-20", "close": 7.65815532, "volume": 195579.0}, {"date": "2018-04-23", "close": 7.582332, "volume": 35853.0}, {"date": "2018-04-24", "close": 7.54442034, "volume": 26418.0}, {"date": "2018-04-26", "close": 7.3927737, "volume": 33694.0}, {"date": "2018-04-27", "close": 7.46859702, "volume": 16779.0}, {"date": "2018-04-30", "close": 7.35486204, "volume": 85826.0}, {"date": "2018-05-01", "close": 7.35486204, "volume": 42474.0}, {"date": "2018-05-02", "close": 7.24112706, "volume": 238185.0}, {"date": "2018-05-03", "close": 7.2032154, "volume": 172659.0}, {"date": "2018-05-04", "close": 7.2032154, "volume": 41642.0}, {"date": "2018-05-07", "close": 7.16530374, "volume": 178059.0}, {"date": "2018-05-08", "close": 7.35486204, "volume": 127983.0}, {"date": "2018-05-09", "close": 7.43068536, "volume": 67107.0}, {"date": "2018-05-10", "close": 7.43068536, "volume": 53991.0}, {"date": "2018-05-11", "close": 7.16530374, "volume": 78319.0}, {"date": "2018-05-14", "close": 7.35486204, "volume": 79483.0}, {"date": "2018-05-15", "close": 7.35486204, "volume": 75139.0}, {"date": "2018-05-16", "close": 7.43068536, "volume": 20185.0}, {"date": "2018-05-17", "close": 7.46859702, "volume": 45008.0}, {"date": "2018-05-18", "close": 7.43068536, "volume": 45900.0}, {"date": "2018-05-21", "close": 7.35486204, "volume": 68287.0}, {"date": "2018-05-22", "close": 7.43068536, "volume": 42646.0}, {"date": "2018-05-23", "close": 7.43068536, "volume": 10693.0}, {"date": "2018-05-24", "close": 7.43068536, "volume": 21927.0}, {"date": "2018-05-25", "close": 7.35486204, "volume": 33739.0}, {"date": "2018-05-28", "close": 7.35486204, "volume": 47058.0}, {"date": "2018-05-29", "close": 7.35486204, "volume": 35249.0}, {"date": "2018-05-30", "close": 7.35486204, "volume": 541656.0}, {"date": "2018-05-31", "close": 7.35486204, "volume": 38224.0}, {"date": "2018-06-01", "close": 7.31695038, "volume": 50349.0}, {"date": "2018-06-04", "close": 7.35486204, "volume": 46279.0}, {"date": "2018-06-05", "close": 7.27903872, "volume": 55640.0}, {"date": "2018-06-06", "close": 7.2032154, "volume": 40439.0}, {"date": "2018-06-07", "close": 7.24112706, "volume": 33578.0}, {"date": "2018-06-08", "close": 7.24112706, "volume": 8640.0}, {"date": "2018-06-12", "close": 7.16530374, "volume": 37079.0}, {"date": "2018-06-13", "close": 7.24112706, "volume": 46967.0}, {"date": "2018-06-14", "close": 7.27903872, "volume": 147028.0}, {"date": "2018-06-15", "close": 7.43068536, "volume": 62045.0}, {"date": "2018-06-18", "close": 7.3927737, "volume": 56550.0}, {"date": "2018-06-19", "close": 7.31695038, "volume": 24809.0}, {"date": "2018-06-20", "close": 7.27903872, "volume": 16856.0}, {"date": "2018-06-21", "close": 7.43068536, "volume": 196978.0}, {"date": "2018-06-22", "close": 7.2032154, "volume": 458265.0}, {"date": "2018-06-25", "close": 7.27903872, "volume": 879706.0}, {"date": "2018-06-26", "close": 7.582332, "volume": 114115.0}, {"date": "2018-06-27", "close": 8.07518358, "volume": 902847.0}, {"date": "2018-06-28", "close": 7.88562528, "volume": 29192.0}, {"date": "2018-06-29", "close": 7.92353694, "volume": 22839.0}, {"date": "2018-07-02", "close": 7.582332, "volume": 66719.0}, {"date": "2018-07-03", "close": 7.582332, "volume": 61431.0}, {"date": "2018-07-04", "close": 7.65815532, "volume": 24773.0}, {"date": "2018-07-05", "close": 7.54442034, "volume": 50539.0}, {"date": "2018-07-06", "close": 7.50650868, "volume": 35540.0}, {"date": "2018-07-09", "close": 7.62024366, "volume": 18370.0}, {"date": "2018-07-10", "close": 7.65815532, "volume": 21113.0}, {"date": "2018-07-11", "close": 7.65815532, "volume": 50699.0}, {"date": "2018-07-12", "close": 7.54442034, "volume": 48875.0}, {"date": "2018-07-13", "close": 7.43068536, "volume": 35205.0}, {"date": "2018-07-16", "close": 7.35486204, "volume": 37267.0}, {"date": "2018-07-17", "close": 7.3927737, "volume": 25068.0}, {"date": "2018-07-18", "close": 7.35486204, "volume": 23457.0}, {"date": "2018-07-19", "close": 7.35486204, "volume": 9287.0}, {"date": "2018-07-20", "close": 7.27903872, "volume": 27969.0}, {"date": "2018-07-23", "close": 7.35486204, "volume": 30357.0}, {"date": "2018-07-24", "close": 7.35486204, "volume": 31499.0}, {"date": "2018-07-25", "close": 7.27903872, "volume": 43584.0}, {"date": "2018-07-26", "close": 7.31695038, "volume": 41680.0}, {"date": "2018-07-27", "close": 7.27903872, "volume": 60254.0}, {"date": "2018-07-30", "close": 7.31695038, "volume": 20565.0}, {"date": "2018-07-31", "close": 7.27903872, "volume": 14750.0}, {"date": "2018-08-01", "close": 7.2032154, "volume": 50001.0}, {"date": "2018-08-02", "close": 7.27903872, "volume": 40811.0}, {"date": "2018-08-03", "close": 7.582332, "volume": 73595.0}, {"date": "2018-08-06", "close": 7.3927737, "volume": 8282.0}, {"date": "2018-08-07", "close": 7.27903872, "volume": 40828.0}, {"date": "2018-08-08", "close": 7.27903872, "volume": 148145.0}, {"date": "2018-08-09", "close": 7.31695038, "volume": 134537.0}, {"date": "2018-08-10", "close": 7.27903872, "volume": 161137.0}, {"date": "2018-08-13", "close": 7.35486204, "volume": 31510.0}, {"date": "2018-08-14", "close": 7.43068536, "volume": 120842.0}, {"date": "2018-08-15", "close": 7.43068536, "volume": 98916.0}, {"date": "2018-08-16", "close": 7.43068536, "volume": 28704.0}, {"date": "2018-08-17", "close": 7.582332, "volume": 86118.0}, {"date": "2018-08-20", "close": 7.50650868, "volume": 138052.0}, {"date": "2018-08-21", "close": 7.65815532, "volume": 68640.0}, {"date": "2018-08-22", "close": 8.03727192, "volume": 84280.0}, {"date": "2018-08-23", "close": 7.92353694, "volume": 51737.0}, {"date": "2018-08-24", "close": 7.92353694, "volume": 42375.0}, {"date": "2018-08-27", "close": 7.92353694, "volume": 37892.0}, {"date": "2018-08-28", "close": 7.7718903, "volume": 25932.0}, {"date": "2018-08-29", "close": 8.18891856, "volume": 287925.0}, {"date": "2018-08-30", "close": 8.22683022, "volume": 451110.0}, {"date": "2018-08-31", "close": 8.26474188, "volume": 1122485.0}, {"date": "2018-09-03", "close": 8.5301235, "volume": 138965.0}, {"date": "2018-09-04", "close": 8.5301235, "volume": 800659.0}, {"date": "2018-09-05", "close": 8.87132844, "volume": 109219.0}, {"date": "2018-09-06", "close": 8.87132844, "volume": 184261.0}, {"date": "2018-09-07", "close": 8.83341678, "volume": 129718.0}, {"date": "2018-09-10", "close": 8.87132844, "volume": 13214.0}, {"date": "2018-09-11", "close": 8.87132844, "volume": 127385.0}, {"date": "2018-09-12", "close": 8.9092401, "volume": 138497.0}, {"date": "2018-09-13", "close": 8.68177014, "volume": 109920.0}, {"date": "2018-09-14", "close": 8.87132844, "volume": 229586.0}, {"date": "2018-09-17", "close": 8.75759346, "volume": 16536.0}, {"date": "2018-09-18", "close": 8.56803516, "volume": 475272.0}, {"date": "2018-09-19", "close": 8.45430018, "volume": 361764.0}, {"date": "2018-09-20", "close": 8.26474188, "volume": 211480.0}, {"date": "2018-09-21", "close": 8.5301235, "volume": 92236.0}, {"date": "2018-09-24", "close": 8.41638852, "volume": 17499.0}, {"date": "2018-09-25", "close": 8.41638852, "volume": 73440.0}, {"date": "2018-09-26", "close": 8.41638852, "volume": 13575.0}, {"date": "2018-09-27", "close": 8.41638852, "volume": 425899.0}, {"date": "2018-09-28", "close": 8.41638852, "volume": 42594.0}, {"date": "2018-10-01", "close": 8.41638852, "volume": 16666.0}, {"date": "2018-10-02", "close": 8.30265354, "volume": 12459.0}, {"date": "2018-10-03", "close": 8.07518358, "volume": 40891.0}, {"date": "2018-10-04", "close": 7.92353694, "volume": 43725.0}, {"date": "2018-10-05", "close": 8.18891856, "volume": 47226.0}, {"date": "2018-10-08", "close": 8.18891856, "volume": 16676.0}, {"date": "2018-10-09", "close": 8.11309524, "volume": 62341.0}, {"date": "2018-10-10", "close": 8.11309524, "volume": 26203.0}, {"date": "2018-10-11", "close": 7.88562528, "volume": 33204.0}, {"date": "2018-10-12", "close": 7.73397864, "volume": 30083.0}, {"date": "2018-10-15", "close": 7.582332, "volume": 154683.0}, {"date": "2018-10-16", "close": 7.69606698, "volume": 40338.0}, {"date": "2018-10-17", "close": 7.7718903, "volume": 59625.0}, {"date": "2018-10-18", "close": 7.7718903, "volume": 26752.0}, {"date": "2018-10-19", "close": 7.582332, "volume": 37861.0}, {"date": "2018-10-22", "close": 7.50650868, "volume": 64369.0}, {"date": "2018-10-23", "close": 7.27903872, "volume": 53786.0}, {"date": "2018-10-24", "close": 7.27903872, "volume": 83683.0}, {"date": "2018-10-25", "close": 7.2032154, "volume": 92018.0}, {"date": "2018-10-26", "close": 7.12739208, "volume": 62264.0}, {"date": "2018-10-29", "close": 6.97574544, "volume": 214216.0}, {"date": "2018-10-30", "close": 6.86201046, "volume": 451716.0}, {"date": "2018-10-31", "close": 6.89992212, "volume": 50366.0}, {"date": "2018-11-01", "close": 6.8240988, "volume": 165273.0}, {"date": "2018-11-02", "close": 7.0136571, "volume": 110513.0}, {"date": "2018-11-05", "close": 6.86201046, "volume": 45473.0}, {"date": "2018-11-06", "close": 6.97574544, "volume": 16013.0}, {"date": "2018-11-07", "close": 6.97574544, "volume": 11514.0}, {"date": "2018-11-09", "close": 7.84771362, "volume": 1294259.0}, {"date": "2018-11-12", "close": 7.65815532, "volume": 469701.0}, {"date": "2018-11-13", "close": 7.80980196, "volume": 724829.0}, {"date": "2018-11-14", "close": 7.73397864, "volume": 378514.0}, {"date": "2018-11-15", "close": 7.65815532, "volume": 42321.0}, {"date": "2018-11-16", "close": 7.65815532, "volume": 24160.0}, {"date": "2018-11-19", "close": 7.84771362, "volume": 41256.0}, {"date": "2018-11-20", "close": 7.84771362, "volume": 22407.0}, {"date": "2018-11-21", "close": 7.69606698, "volume": 20616.0}, {"date": "2018-11-22", "close": 7.80980196, "volume": 15986.0}, {"date": "2018-11-23", "close": 7.7718903, "volume": 14972.0}, {"date": "2018-11-26", "close": 7.80980196, "volume": 44084.0}, {"date": "2018-11-27", "close": 7.88562528, "volume": 20237.0}, {"date": "2018-11-28", "close": 7.65815532, "volume": 59422.0}, {"date": "2018-11-29", "close": 7.73397864, "volume": 160707.0}, {"date": "2018-11-30", "close": 7.65815532, "volume": 69465.0}, {"date": "2018-12-03", "close": 7.84771362, "volume": 25761.0}, {"date": "2018-12-04", "close": 7.84771362, "volume": 78504.0}, {"date": "2018-12-05", "close": 7.73397864, "volume": 104288.0}, {"date": "2018-12-06", "close": 7.50650868, "volume": 117364.0}, {"date": "2018-12-07", "close": 7.35486204, "volume": 438078.0}, {"date": "2018-12-10", "close": 7.12739208, "volume": 113110.0}, {"date": "2018-12-11", "close": 6.97574544, "volume": 55194.0}, {"date": "2018-12-12", "close": 6.97574544, "volume": 52699.0}, {"date": "2018-12-13", "close": 6.93783378, "volume": 312655.0}, {"date": "2018-12-14", "close": 6.97574544, "volume": 17880.0}, {"date": "2018-12-17", "close": 6.97574544, "volume": 23415.0}, {"date": "2018-12-18", "close": 6.86201046, "volume": 105405.0}, {"date": "2018-12-19", "close": 6.8240988, "volume": 18973.0}, {"date": "2018-12-20", "close": 6.74827548, "volume": 32167.0}, {"date": "2018-12-21", "close": 6.97574544, "volume": 92326.0}, {"date": "2018-12-24", "close": 7.0136571, "volume": 29127.0}, {"date": "2018-12-27", "close": 6.97574544, "volume": 34429.0}, {"date": "2018-12-28", "close": 6.78618714, "volume": 28255.0}, {"date": "2018-12-31", "close": 6.55871718, "volume": 37983.0}, {"date": "2019-01-02", "close": 6.59662884, "volume": 36346.0}, {"date": "2019-01-03", "close": 6.48289386, "volume": 54397.0}, {"date": "2019-01-04", "close": 6.29333556, "volume": 26588.0}, {"date": "2019-01-07", "close": 6.67245216, "volume": 20306.0}, {"date": "2019-01-08", "close": 6.71036382, "volume": 63880.0}, {"date": "2019-01-09", "close": 6.59662884, "volume": 98691.0}, {"date": "2019-01-10", "close": 6.67245216, "volume": 106971.0}, {"date": "2019-01-11", "close": 6.67245216, "volume": 29305.0}, {"date": "2019-01-14", "close": 6.74827548, "volume": 38130.0}, {"date": "2019-01-15", "close": 6.89992212, "volume": 380336.0}, {"date": "2019-01-16", "close": 7.24112706, "volume": 86893.0}, {"date": "2019-01-17", "close": 7.16530374, "volume": 79087.0}, {"date": "2019-01-18", "close": 7.43068536, "volume": 24999.0}, {"date": "2019-01-21", "close": 7.27903872, "volume": 28070.0}, {"date": "2019-01-22", "close": 7.3927737, "volume": 27850.0}, {"date": "2019-01-23", "close": 7.3927737, "volume": 31487.0}, {"date": "2019-01-24", "close": 7.3927737, "volume": 27426.0}, {"date": "2019-01-25", "close": 7.582332, "volume": 48135.0}, {"date": "2019-01-29", "close": 7.27903872, "volume": 42761.0}, {"date": "2019-01-30", "close": 7.35486204, "volume": 60096.0}, {"date": "2019-01-31", "close": 7.35486204, "volume": 441963.0}, {"date": "2019-02-01", "close": 7.31695038, "volume": 31246.0}, {"date": "2019-02-04", "close": 7.62024366, "volume": 16053.0}, {"date": "2019-02-05", "close": 7.3927737, "volume": 77120.0}, {"date": "2019-02-06", "close": 7.3927737, "volume": 24214.0}, {"date": "2019-02-07", "close": 7.27903872, "volume": 18332.0}, {"date": "2019-02-08", "close": 7.27903872, "volume": 9439.0}, {"date": "2019-02-11", "close": 7.31695038, "volume": 5707.0}, {"date": "2019-02-12", "close": 7.2032154, "volume": 63285.0}, {"date": "2019-02-13", "close": 7.12739208, "volume": 59886.0}, {"date": "2019-02-14", "close": 6.74827548, "volume": 238812.0}, {"date": "2019-02-15", "close": 6.8240988, "volume": 482692.0}, {"date": "2019-02-18", "close": 6.71036382, "volume": 30213.0}, {"date": "2019-02-19", "close": 6.67245216, "volume": 53542.0}, {"date": "2019-02-20", "close": 6.59662884, "volume": 15740.0}, {"date": "2019-02-21", "close": 6.71036382, "volume": 149002.0}, {"date": "2019-02-22", "close": 6.74827548, "volume": 342680.0}, {"date": "2019-02-25", "close": 6.8240988, "volume": 29928.0}, {"date": "2019-02-26", "close": 6.93783378, "volume": 42371.0}, {"date": "2019-02-27", "close": 6.71036382, "volume": 37249.0}, {"date": "2019-02-28", "close": 7.12739208, "volume": 49825.0}, {"date": "2019-03-01", "close": 7.16530374, "volume": 39732.0}, {"date": "2019-03-04", "close": 7.27903872, "volume": 50431.0}, {"date": "2019-03-05", "close": 7.05156876, "volume": 37355.0}, {"date": "2019-03-06", "close": 7.2032154, "volume": 208099.0}, {"date": "2019-03-07", "close": 7.24112706, "volume": 48906.0}, {"date": "2019-03-08", "close": 7.43068536, "volume": 30414.0}, {"date": "2019-03-11", "close": 7.43068536, "volume": 19518.0}, {"date": "2019-03-12", "close": 7.43068536, "volume": 91880.0}, {"date": "2019-03-13", "close": 7.24112706, "volume": 87920.0}, {"date": "2019-03-14", "close": 7.3927737, "volume": 13783.0}, {"date": "2019-03-15", "close": 7.50650868, "volume": 30261.0}, {"date": "2019-03-18", "close": 7.46859702, "volume": 20387.0}, {"date": "2019-03-19", "close": 7.582332, "volume": 29298.0}, {"date": "2019-03-20", "close": 7.582332, "volume": 84098.0}, {"date": "2019-03-21", "close": 7.65815532, "volume": 158813.0}, {"date": "2019-03-22", "close": 7.80980196, "volume": 84236.0}, {"date": "2019-03-25", "close": 7.65815532, "volume": 109436.0}, {"date": "2019-03-26", "close": 7.80980196, "volume": 26011.0}, {"date": "2019-03-27", "close": 7.99936026, "volume": 131759.0}, {"date": "2019-03-28", "close": 7.99936026, "volume": 27077.0}, {"date": "2019-03-29", "close": 8.26474188, "volume": 115598.0}, {"date": "2019-04-01", "close": 8.56803516, "volume": 255889.0}, {"date": "2019-04-02", "close": 8.5301235, "volume": 97992.0}, {"date": "2019-04-03", "close": 8.49221184, "volume": 142737.0}, {"date": "2019-04-04", "close": 8.56803516, "volume": 62405.0}, {"date": "2019-04-05", "close": 8.68177014, "volume": 71883.0}, {"date": "2019-04-08", "close": 8.7196818, "volume": 397321.0}, {"date": "2019-04-09", "close": 8.7196818, "volume": 52823.0}, {"date": "2019-04-10", "close": 8.75759346, "volume": 66435.0}, {"date": "2019-04-11", "close": 8.7196818, "volume": 76652.0}, {"date": "2019-04-12", "close": 8.87132844, "volume": 471630.0}, {"date": "2019-04-15", "close": 8.98506342, "volume": 49555.0}, {"date": "2019-04-16", "close": 9.06088674, "volume": 74866.0}, {"date": "2019-04-17", "close": 8.94715176, "volume": 36794.0}, {"date": "2019-04-18", "close": 8.7196818, "volume": 58696.0}, {"date": "2019-04-23", "close": 8.87132844, "volume": 91514.0}, {"date": "2019-04-24", "close": 8.87132844, "volume": 55710.0}, {"date": "2019-04-26", "close": 9.02297508, "volume": 58118.0}, {"date": "2019-04-29", "close": 8.83341678, "volume": 91869.0}, {"date": "2019-04-30", "close": 8.7196818, "volume": 80552.0}, {"date": "2019-05-01", "close": 8.79550512, "volume": 82587.0}, {"date": "2019-05-02", "close": 8.7196818, "volume": 58348.0}, {"date": "2019-05-03", "close": 9.06088674, "volume": 45779.0}, {"date": "2019-05-06", "close": 9.06088674, "volume": 98734.0}, {"date": "2019-05-07", "close": 8.75759346, "volume": 11970.0}, {"date": "2019-05-08", "close": 9.02297508, "volume": 43754.0}, {"date": "2019-05-09", "close": 8.98506342, "volume": 21156.0}, {"date": "2019-05-10", "close": 8.87132844, "volume": 19092.0}, {"date": "2019-05-13", "close": 8.9092401, "volume": 96808.0}, {"date": "2019-05-14", "close": 9.02297508, "volume": 118702.0}, {"date": "2019-05-15", "close": 9.02297508, "volume": 127155.0}, {"date": "2019-05-16", "close": 9.0987984, "volume": 124107.0}, {"date": "2019-05-17", "close": 9.21253338, "volume": 878129.0}, {"date": "2019-05-20", "close": 9.40209168, "volume": 174994.0}, {"date": "2019-05-21", "close": 9.40209168, "volume": 175328.0}, {"date": "2019-05-22", "close": 9.44000334, "volume": 635182.0}, {"date": "2019-05-23", "close": 9.62956164, "volume": 272722.0}, {"date": "2019-05-24", "close": 9.59164998, "volume": 109701.0}, {"date": "2019-05-27", "close": 9.51582666, "volume": 101999.0}, {"date": "2019-05-28", "close": 9.51582666, "volume": 1324791.0}, {"date": "2019-05-29", "close": 9.44000334, "volume": 98841.0}, {"date": "2019-05-30", "close": 9.55373832, "volume": 80754.0}, {"date": "2019-05-31", "close": 9.62956164, "volume": 101126.0}, {"date": "2019-06-03", "close": 9.62956164, "volume": 198529.0}, {"date": "2019-06-04", "close": 9.477915, "volume": 93685.0}, {"date": "2019-06-05", "close": 9.477915, "volume": 20645.0}, {"date": "2019-06-06", "close": 9.55373832, "volume": 30845.0}, {"date": "2019-06-07", "close": 9.477915, "volume": 33527.0}, {"date": "2019-06-11", "close": 9.477915, "volume": 97025.0}, {"date": "2019-06-12", "close": 9.78120828, "volume": 314626.0}, {"date": "2019-06-13", "close": 10.0465899, "volume": 142631.0}, {"date": "2019-06-14", "close": 10.08450156, "volume": 146994.0}, {"date": "2019-06-17", "close": 10.12241322, "volume": 111847.0}, {"date": "2019-06-18", "close": 10.50152982, "volume": 367142.0}, {"date": "2019-06-19", "close": 10.84273476, "volume": 327153.0}, {"date": "2019-06-20", "close": 10.84273476, "volume": 157610.0}, {"date": "2019-06-21", "close": 10.76691144, "volume": 439140.0}, {"date": "2019-06-24", "close": 10.46361816, "volume": 364048.0}, {"date": "2019-06-25", "close": 10.65317646, "volume": 57904.0}, {"date": "2019-06-26", "close": 10.46361816, "volume": 102336.0}, {"date": "2019-06-27", "close": 10.53944148, "volume": 62110.0}, {"date": "2019-06-28", "close": 10.84273476, "volume": 146832.0}, {"date": "2019-07-01", "close": 10.4257065, "volume": 56520.0}, {"date": "2019-07-02", "close": 10.46361816, "volume": 55077.0}, {"date": "2019-07-03", "close": 10.31197152, "volume": 99507.0}, {"date": "2019-07-04", "close": 10.08450156, "volume": 324491.0}, {"date": "2019-07-05", "close": 10.31197152, "volume": 107187.0}, {"date": "2019-07-08", "close": 10.2361482, "volume": 85265.0}, {"date": "2019-07-09", "close": 10.2361482, "volume": 47295.0}, {"date": "2019-07-10", "close": 10.4257065, "volume": 222098.0}, {"date": "2019-07-11", "close": 10.46361816, "volume": 65457.0}, {"date": "2019-07-12", "close": 10.50152982, "volume": 56456.0}, {"date": "2019-07-15", "close": 10.50152982, "volume": 124873.0}, {"date": "2019-07-16", "close": 10.46361816, "volume": 59627.0}, {"date": "2019-07-17", "close": 10.38779484, "volume": 56075.0}, {"date": "2019-07-18", "close": 10.34988318, "volume": 105197.0}, {"date": "2019-07-19", "close": 10.4257065, "volume": 38068.0}, {"date": "2019-07-22", "close": 10.4257065, "volume": 50242.0}, {"date": "2019-07-23", "close": 10.46361816, "volume": 36118.0}, {"date": "2019-07-24", "close": 10.84273476, "volume": 116400.0}, {"date": "2019-07-25", "close": 11.10811638, "volume": 179534.0}, {"date": "2019-07-26", "close": 10.88064642, "volume": 117988.0}, {"date": "2019-07-29", "close": 11.03229306, "volume": 75254.0}, {"date": "2019-07-30", "close": 11.22185136, "volume": 88523.0}, {"date": "2019-07-31", "close": 11.03229306, "volume": 101547.0}, {"date": "2019-08-01", "close": 10.9943814, "volume": 100571.0}, {"date": "2019-08-02", "close": 10.95646974, "volume": 110774.0}, {"date": "2019-08-05", "close": 10.46361816, "volume": 32765.0}, {"date": "2019-08-06", "close": 10.16032488, "volume": 185541.0}, {"date": "2019-08-07", "close": 10.46361816, "volume": 137733.0}, {"date": "2019-08-08", "close": 10.84273476, "volume": 46267.0}, {"date": "2019-08-09", "close": 11.29767468, "volume": 235793.0}, {"date": "2019-08-12", "close": 11.1839397, "volume": 157950.0}, {"date": "2019-08-13", "close": 11.14602804, "volume": 428802.0}, {"date": "2019-08-14", "close": 10.91855808, "volume": 192242.0}, {"date": "2019-08-15", "close": 10.53944148, "volume": 117777.0}, {"date": "2019-08-16", "close": 10.6152648, "volume": 88625.0}, {"date": "2019-08-19", "close": 10.57735314, "volume": 249240.0}, {"date": "2019-08-20", "close": 10.57735314, "volume": 116559.0}, {"date": "2019-08-21", "close": 10.53944148, "volume": 89332.0}, {"date": "2019-08-22", "close": 10.53944148, "volume": 97972.0}, {"date": "2019-08-23", "close": 10.53944148, "volume": 189311.0}, {"date": "2019-08-26", "close": 10.00867824, "volume": 820228.0}, {"date": "2019-08-27", "close": 10.16032488, "volume": 392586.0}, {"date": "2019-08-28", "close": 10.53944148, "volume": 986909.0}, {"date": "2019-08-29", "close": 10.6152648, "volume": 273667.0}, {"date": "2019-08-30", "close": 10.46361816, "volume": 87541.0}, {"date": "2019-09-02", "close": 10.4257065, "volume": 54642.0}, {"date": "2019-09-03", "close": 10.6152648, "volume": 265308.0}, {"date": "2019-09-04", "close": 10.50152982, "volume": 74523.0}, {"date": "2019-09-05", "close": 10.4257065, "volume": 57030.0}, {"date": "2019-09-06", "close": 10.46361816, "volume": 224552.0}, {"date": "2019-09-09", "close": 10.6152648, "volume": 127167.0}, {"date": "2019-09-10", "close": 10.53944148, "volume": 184560.0}, {"date": "2019-09-11", "close": 10.50152982, "volume": 340998.0}, {"date": "2019-09-12", "close": 9.97076658, "volume": 141762.0}, {"date": "2019-09-13", "close": 10.12241322, "volume": 516759.0}, {"date": "2019-09-16", "close": 9.97076658, "volume": 382207.0}, {"date": "2019-09-17", "close": 10.00867824, "volume": 405394.0}, {"date": "2019-09-18", "close": 9.62956164, "volume": 124307.0}, {"date": "2019-09-19", "close": 9.477915, "volume": 598386.0}, {"date": "2019-09-20", "close": 9.32626836, "volume": 1105266.0}, {"date": "2019-09-23", "close": 9.59164998, "volume": 3187139.0}, {"date": "2019-09-24", "close": 9.36418002, "volume": 151418.0}, {"date": "2019-09-25", "close": 9.44000334, "volume": 459116.0}, {"date": "2019-09-26", "close": 9.44000334, "volume": 185936.0}, {"date": "2019-09-27", "close": 9.21253338, "volume": 126483.0}, {"date": "2019-10-03", "close": 10.18327933, "volume": 2692985.0}, {"date": "2019-10-04", "close": 10.144996325, "volume": 611106.0}, {"date": "2019-10-07", "close": 10.068430315, "volume": 106073.0}, {"date": "2019-10-08", "close": 10.03014731, "volume": 146301.0}, {"date": "2019-10-09", "close": 9.87701529, "volume": 192870.0}, {"date": "2019-10-10", "close": 9.838732285, "volume": 761409.0}, {"date": "2019-10-11", "close": 9.72388327, "volume": 789269.0}, {"date": "2019-10-14", "close": 9.80044928, "volume": 339175.0}, {"date": "2019-10-15", "close": 9.80044928, "volume": 664795.0}, {"date": "2019-10-16", "close": 10.18327933, "volume": 1368289.0}, {"date": "2019-10-17", "close": 10.33641135, "volume": 238570.0}, {"date": "2019-10-18", "close": 10.374694355, "volume": 185492.0}, {"date": "2019-10-21", "close": 10.451260365, "volume": 146743.0}, {"date": "2019-10-22", "close": 10.64267539, "volume": 551001.0}, {"date": "2019-10-23", "close": 10.64267539, "volume": 218837.0}, {"date": "2019-10-24", "close": 10.527826375, "volume": 556715.0}, {"date": "2019-10-25", "close": 10.451260365, "volume": 182154.0}, {"date": "2019-10-28", "close": 10.41297736, "volume": 68151.0}, {"date": "2019-10-29", "close": 10.41297736, "volume": 519703.0}, {"date": "2019-10-30", "close": 10.527826375, "volume": 899591.0}, {"date": "2019-10-31", "close": 10.527826375, "volume": 163726.0}, {"date": "2019-11-01", "close": 10.56610938, "volume": 115522.0}, {"date": "2019-11-04", "close": 10.451260365, "volume": 666084.0}, {"date": "2019-11-05", "close": 10.451260365, "volume": 88948.0}, {"date": "2019-11-06", "close": 10.527826375, "volume": 190464.0}, {"date": "2019-11-07", "close": 10.48954337, "volume": 671775.0}, {"date": "2019-11-08", "close": 10.41297736, "volume": 392832.0}, {"date": "2019-11-11", "close": 10.527826375, "volume": 115792.0}, {"date": "2019-11-12", "close": 10.604392385, "volume": 106546.0}, {"date": "2019-11-13", "close": 10.56610938, "volume": 180844.0}, {"date": "2019-11-14", "close": 10.56610938, "volume": 128272.0}, {"date": "2019-11-15", "close": 10.221562335, "volume": 331337.0}, {"date": "2019-11-18", "close": 9.915298295, "volume": 172345.0}, {"date": "2019-11-19", "close": 9.762166275, "volume": 388907.0}, {"date": "2019-11-20", "close": 9.685600265, "volume": 92886.0}, {"date": "2019-11-21", "close": 9.532468245, "volume": 211650.0}, {"date": "2019-11-22", "close": 9.34105322, "volume": 110407.0}, {"date": "2019-11-25", "close": 9.34105322, "volume": 223854.0}, {"date": "2019-11-26", "close": 9.34105322, "volume": 309035.0}, {"date": "2019-11-27", "close": 9.11135519, "volume": 349626.0}, {"date": "2019-11-28", "close": 9.532468245, "volume": 1265284.0}, {"date": "2019-11-29", "close": 9.49418524, "volume": 206880.0}, {"date": "2019-12-02", "close": 9.26448721, "volume": 330549.0}, {"date": "2019-12-03", "close": 9.379336225, "volume": 352969.0}, {"date": "2019-12-04", "close": 9.149638195, "volume": 288880.0}, {"date": "2019-12-05", "close": 8.65195913, "volume": 1111480.0}, {"date": "2019-12-06", "close": 8.4222611, "volume": 499751.0}, {"date": "2019-12-09", "close": 8.4222611, "volume": 433226.0}, {"date": "2019-12-10", "close": 8.26912908, "volume": 468064.0}, {"date": "2019-12-11", "close": 8.001148045, "volume": 771030.0}, {"date": "2019-12-12", "close": 8.03943105, "volume": 878592.0}, {"date": "2019-12-13", "close": 8.154280065, "volume": 834195.0}, {"date": "2019-12-16", "close": 8.537110115, "volume": 462259.0}, {"date": "2019-12-17", "close": 8.4222611, "volume": 330119.0}, {"date": "2019-12-18", "close": 8.49882711, "volume": 295015.0}, {"date": "2019-12-19", "close": 8.4222611, "volume": 305658.0}, {"date": "2019-12-20", "close": 6.852657895, "volume": 4681032.0}, {"date": "2019-12-23", "close": 6.73780888, "volume": 1658965.0}, {"date": "2019-12-24", "close": 6.66124287, "volume": 1415956.0}, {"date": "2019-12-27", "close": 6.8909409, "volume": 202868.0}, {"date": "2019-12-30", "close": 6.81437489, "volume": 146082.0}, {"date": "2019-12-31", "close": 6.852657895, "volume": 228172.0}, {"date": "2020-01-02", "close": 7.04407292, "volume": 197758.0}, {"date": "2020-01-03", "close": 7.50346898, "volume": 337496.0}, {"date": "2020-01-06", "close": 7.388619965, "volume": 250370.0}, {"date": "2020-01-07", "close": 7.312053955, "volume": 208119.0}, {"date": "2020-01-08", "close": 7.19720494, "volume": 123827.0}, {"date": "2020-01-09", "close": 7.19720494, "volume": 300372.0}, {"date": "2020-01-10", "close": 7.312053955, "volume": 195741.0}, {"date": "2020-01-13", "close": 7.12063893, "volume": 174037.0}, {"date": "2020-01-14", "close": 7.27377095, "volume": 144063.0}, {"date": "2020-01-15", "close": 7.27377095, "volume": 219192.0}, {"date": "2020-01-16", "close": 7.19720494, "volume": 279735.0}, {"date": "2020-01-17", "close": 7.312053955, "volume": 306132.0}, {"date": "2020-01-20", "close": 7.465185975, "volume": 1535202.0}, {"date": "2020-01-21", "close": 7.771450015, "volume": 366551.0}, {"date": "2020-01-22", "close": 7.58003499, "volume": 405235.0}, {"date": "2020-01-23", "close": 7.312053955, "volume": 143497.0}, {"date": "2020-01-24", "close": 7.158921935, "volume": 135662.0}, {"date": "2020-01-28", "close": 6.96750691, "volume": 187818.0}, {"date": "2020-01-29", "close": 7.12063893, "volume": 108328.0}, {"date": "2020-01-30", "close": 6.96750691, "volume": 156519.0}, {"date": "2020-01-31", "close": 6.96750691, "volume": 153467.0}, {"date": "2020-02-03", "close": 6.73780888, "volume": 231211.0}, {"date": "2020-02-04", "close": 6.8909409, "volume": 489318.0}, {"date": "2020-02-05", "close": 6.73780888, "volume": 367087.0}, {"date": "2020-02-06", "close": 6.73780888, "volume": 184732.0}, {"date": "2020-02-07", "close": 6.50811085, "volume": 411241.0}, {"date": "2020-02-10", "close": 6.393261835, "volume": 1094149.0}, {"date": "2020-02-11", "close": 6.929223905, "volume": 520429.0}, {"date": "2020-02-12", "close": 6.73780888, "volume": 501942.0}, {"date": "2020-02-13", "close": 6.96750691, "volume": 316120.0}, {"date": "2020-02-14", "close": 6.776091885, "volume": 387800.0}, {"date": "2020-02-17", "close": 6.58467686, "volume": 130878.0}, {"date": "2020-02-18", "close": 6.35497883, "volume": 216631.0}, {"date": "2020-02-19", "close": 6.393261835, "volume": 206472.0}, {"date": "2020-02-20", "close": 6.469827845, "volume": 239519.0}, {"date": "2020-02-21", "close": 6.58467686, "volume": 221819.0}, {"date": "2020-02-24", "close": 6.35497883, "volume": 150830.0}, {"date": "2020-02-25", "close": 5.97214878, "volume": 657672.0}, {"date": "2020-02-26", "close": 4.51739459, "volume": 5983578.0}, {"date": "2020-02-27", "close": 4.479111585, "volume": 1109912.0}, {"date": "2020-02-28", "close": 3.98143252, "volume": 3132122.0}, {"date": "2020-03-02", "close": 3.98143252, "volume": 2383598.0}, {"date": "2020-03-03", "close": 3.943149515, "volume": 632900.0}, {"date": "2020-03-04", "close": 4.05799853, "volume": 518486.0}, {"date": "2020-03-05", "close": 3.943149515, "volume": 479617.0}, {"date": "2020-03-06", "close": 3.636885475, "volume": 835715.0}, {"date": "2020-03-09", "close": 3.21577242, "volume": 1823620.0}, {"date": "2020-03-10", "close": 3.29233843, "volume": 1812199.0}, {"date": "2020-03-11", "close": 3.29233843, "volume": 1616303.0}, {"date": "2020-03-12", "close": 3.024357395, "volume": 1253236.0}, {"date": "2020-03-13", "close": 2.67981035, "volume": 1212512.0}, {"date": "2020-03-16", "close": 2.22041429, "volume": 2362538.0}, {"date": "2020-03-17", "close": 2.14384828, "volume": 1656093.0}, {"date": "2020-03-18", "close": 1.83758424, "volume": 934084.0}, {"date": "2020-03-19", "close": 1.416471185, "volume": 1556751.0}, {"date": "2020-03-20", "close": 1.68445222, "volume": 1150427.0}, {"date": "2020-03-23", "close": 1.263339165, "volume": 1480079.0}, {"date": "2020-03-24", "close": 1.14849015, "volume": 915012.0}, {"date": "2020-03-25", "close": 1.339905175, "volume": 973532.0}, {"date": "2020-03-26", "close": 1.68445222, "volume": 814874.0}, {"date": "2020-03-27", "close": 1.722735225, "volume": 1812333.0}, {"date": "2020-03-30", "close": 1.91415025, "volume": 734085.0}, {"date": "2020-03-31", "close": 2.14384828, "volume": 2004921.0}, {"date": "2020-04-01", "close": 2.14384828, "volume": 444732.0}, {"date": "2020-04-02", "close": 2.258697295, "volume": 544225.0}, {"date": "2020-04-03", "close": 2.335263305, "volume": 837930.0}, {"date": "2020-04-06", "close": 2.564961335, "volume": 1208949.0}, {"date": "2020-04-07", "close": 3.100923405, "volume": 1220966.0}, {"date": "2020-04-08", "close": 2.718093355, "volume": 2160650.0}, {"date": "2020-04-09", "close": 3.67516848, "volume": 3803317.0}, {"date": "2020-04-14", "close": 3.52203646, "volume": 1333124.0}, {"date": "2020-04-15", "close": 3.330621435, "volume": 565811.0}, {"date": "2020-04-16", "close": 3.100923405, "volume": 547454.0}, {"date": "2020-04-17", "close": 3.0626404, "volume": 670815.0}, {"date": "2020-04-20", "close": 2.90950838, "volume": 751050.0}, {"date": "2020-04-21", "close": 2.718093355, "volume": 642930.0}, {"date": "2020-04-22", "close": 2.718093355, "volume": 803807.0}, {"date": "2020-04-23", "close": 2.871225375, "volume": 415217.0}, {"date": "2020-04-24", "close": 2.90950838, "volume": 361340.0}, {"date": "2020-04-27", "close": 3.0626404, "volume": 423383.0}, {"date": "2020-04-28", "close": 2.947791385, "volume": 426860.0}, {"date": "2020-04-29", "close": 2.90950838, "volume": 449540.0}, {"date": "2020-04-30", "close": 3.254055425, "volume": 770698.0}, {"date": "2020-05-01", "close": 2.947791385, "volume": 408447.0}, {"date": "2020-05-04", "close": 2.90950838, "volume": 473641.0}, {"date": "2020-05-05", "close": 2.947791385, "volume": 528129.0}, {"date": "2020-05-06", "close": 2.90950838, "volume": 862231.0}, {"date": "2020-05-07", "close": 3.177489415, "volume": 756631.0}, {"date": "2020-05-08", "close": 3.36890444, "volume": 686473.0}, {"date": "2020-05-11", "close": 3.560319465, "volume": 919370.0}, {"date": "2020-05-12", "close": 3.52203646, "volume": 1039607.0}, {"date": "2020-05-13", "close": 3.59860247, "volume": 723631.0}, {"date": "2020-05-14", "close": 3.483753455, "volume": 941156.0}, {"date": "2020-05-15", "close": 3.75173449, "volume": 1381741.0}, {"date": "2020-05-18", "close": 4.172847545, "volume": 1488769.0}, {"date": "2020-05-19", "close": 4.402545575, "volume": 1051142.0}, {"date": "2020-05-20", "close": 4.938507645, "volume": 1092945.0}, {"date": "2020-05-21", "close": 4.97679065, "volume": 3658892.0}, {"date": "2020-05-22", "close": 4.67052661, "volume": 1528103.0}, {"date": "2020-05-25", "close": 4.5939606, "volume": 749738.0}, {"date": "2020-05-26", "close": 4.555677595, "volume": 797959.0}, {"date": "2020-05-27", "close": 5.05335666, "volume": 1159055.0}, {"date": "2020-05-28", "close": 5.12992267, "volume": 924253.0}, {"date": "2020-05-29", "close": 4.861941635, "volume": 3438746.0}, {"date": "2020-06-01", "close": 4.82365863, "volume": 896918.0}, {"date": "2020-06-02", "close": 5.091639665, "volume": 1050297.0}, {"date": "2020-06-03", "close": 5.3596207, "volume": 1086648.0}, {"date": "2020-06-04", "close": 5.12992267, "volume": 1251335.0}, {"date": "2020-06-05", "close": 5.168205675, "volume": 1230371.0}, {"date": "2020-06-09", "close": 5.168205675, "volume": 919593.0}, {"date": "2020-06-10", "close": 5.12992267, "volume": 347501.0}, {"date": "2020-06-11", "close": 4.82365863, "volume": 899022.0}, {"date": "2020-06-12", "close": 4.74709262, "volume": 1207311.0}, {"date": "2020-06-15", "close": 4.44082858, "volume": 893291.0}, {"date": "2020-06-16", "close": 4.97679065, "volume": 714224.0}, {"date": "2020-06-17", "close": 4.97679065, "volume": 736939.0}, {"date": "2020-06-18", "close": 4.90022464, "volume": 631908.0}, {"date": "2020-06-19", "close": 5.28305469, "volume": 2059820.0}, {"date": "2020-06-22", "close": 4.861941635, "volume": 1093454.0}, {"date": "2020-06-23", "close": 4.708809615, "volume": 986449.0}, {"date": "2020-06-24", "close": 4.74709262, "volume": 410643.0}, {"date": "2020-06-25", "close": 4.479111585, "volume": 786067.0}, {"date": "2020-06-26", "close": 4.51739459, "volume": 544284.0}, {"date": "2020-06-29", "close": 4.325979565, "volume": 717224.0}, {"date": "2020-06-30", "close": 4.555677595, "volume": 499968.0}, {"date": "2020-07-01", "close": 4.90022464, "volume": 481674.0}, {"date": "2020-07-02", "close": 5.12992267, "volume": 651766.0}, {"date": "2020-07-03", "close": 4.97679065, "volume": 471800.0}, {"date": "2020-07-06", "close": 4.90022464, "volume": 371823.0}, {"date": "2020-07-07", "close": 4.44082858, "volume": 610126.0}, {"date": "2020-07-08", "close": 4.325979565, "volume": 1334330.0}, {"date": "2020-07-09", "close": 4.44082858, "volume": 511578.0}, {"date": "2020-07-10", "close": 4.28769656, "volume": 285006.0}, {"date": "2020-07-13", "close": 4.172847545, "volume": 475048.0}, {"date": "2020-07-14", "close": 4.13456454, "volume": 400003.0}, {"date": "2020-07-15", "close": 4.479111585, "volume": 350501.0}, {"date": "2020-07-16", "close": 4.13456454, "volume": 426688.0}, {"date": "2020-07-17", "close": 4.28769656, "volume": 220833.0}, {"date": "2020-07-20", "close": 4.21113055, "volume": 249883.0}, {"date": "2020-07-21", "close": 4.28769656, "volume": 290232.0}, {"date": "2020-07-22", "close": 4.249413555, "volume": 356752.0}, {"date": "2020-07-23", "close": 4.36426257, "volume": 560597.0}, {"date": "2020-07-24", "close": 4.21113055, "volume": 190621.0}, {"date": "2020-07-27", "close": 4.05799853, "volume": 480263.0}, {"date": "2020-07-28", "close": 4.13456454, "volume": 443132.0}, {"date": "2020-07-29", "close": 4.172847545, "volume": 223591.0}, {"date": "2020-07-30", "close": 4.13456454, "volume": 931929.0}, {"date": "2020-07-31", "close": 3.98143252, "volume": 618997.0}, {"date": "2020-08-03", "close": 3.75173449, "volume": 462268.0}, {"date": "2020-08-04", "close": 3.90486651, "volume": 375210.0}, {"date": "2020-08-05", "close": 3.90486651, "volume": 304761.0}, {"date": "2020-08-06", "close": 4.21113055, "volume": 505411.0}, {"date": "2020-08-07", "close": 4.13456454, "volume": 353127.0}, {"date": "2020-08-10", "close": 4.21113055, "volume": 169947.0}, {"date": "2020-08-11", "close": 4.13456454, "volume": 346706.0}, {"date": "2020-08-12", "close": 4.479111585, "volume": 362015.0}, {"date": "2020-08-13", "close": 4.402545575, "volume": 248699.0}, {"date": "2020-08-14", "close": 4.325979565, "volume": 215843.0}, {"date": "2020-08-17", "close": 4.36426257, "volume": 147513.0}, {"date": "2020-08-18", "close": 4.479111585, "volume": 162710.0}, {"date": "2020-08-19", "close": 4.479111585, "volume": 192240.0}, {"date": "2020-08-20", "close": 4.67052661, "volume": 331131.0}, {"date": "2020-08-21", "close": 4.861941635, "volume": 273415.0}, {"date": "2020-08-24", "close": 5.05335666, "volume": 433337.0}, {"date": "2020-08-25", "close": 5.12992267, "volume": 769356.0}, {"date": "2020-08-26", "close": 4.21113055, "volume": 1727471.0}, {"date": "2020-08-27", "close": 4.5939606, "volume": 1122446.0}, {"date": "2020-08-28", "close": 4.67052661, "volume": 810960.0}, {"date": "2020-08-31", "close": 4.82365863, "volume": 390704.0}, {"date": "2020-09-01", "close": 4.74709262, "volume": 1147603.0}, {"date": "2020-09-02", "close": 4.82365863, "volume": 1398798.0}, {"date": "2020-09-03", "close": 4.708809615, "volume": 703232.0}, {"date": "2020-09-04", "close": 4.5939606, "volume": 502256.0}, {"date": "2020-09-07", "close": 4.74709262, "volume": 383444.0}, {"date": "2020-09-08", "close": 4.97679065, "volume": 950016.0}, {"date": "2020-09-09", "close": 4.785375625, "volume": 367044.0}, {"date": "2020-09-10", "close": 5.168205675, "volume": 759164.0}, {"date": "2020-09-11", "close": 4.82365863, "volume": 458965.0}, {"date": "2020-09-14", "close": 4.938507645, "volume": 196598.0}, {"date": "2020-09-15", "close": 4.97679065, "volume": 310939.0}, {"date": "2020-09-16", "close": 5.397903705, "volume": 506929.0}, {"date": "2020-09-17", "close": 5.43618671, "volume": 378280.0}, {"date": "2020-09-18", "close": 5.20648868, "volume": 493110.0}, {"date": "2020-09-21", "close": 5.015073655, "volume": 312925.0}, {"date": "2020-09-22", "close": 4.785375625, "volume": 607887.0}, {"date": "2020-09-23", "close": 4.97679065, "volume": 377349.0}, {"date": "2020-09-24", "close": 5.015073655, "volume": 262940.0}, {"date": "2020-09-25", "close": 5.05335666, "volume": 98216.0}, {"date": "2020-09-28", "close": 5.12992267, "volume": 352187.0}, {"date": "2020-09-29", "close": 5.015073655, "volume": 283951.0}, {"date": "2020-09-30", "close": 4.861941635, "volume": 158818.0}, {"date": "2020-10-01", "close": 4.938507645, "volume": 110929.0}, {"date": "2020-10-02", "close": 4.82365863, "volume": 449981.0}, {"date": "2020-10-05", "close": 4.90022464, "volume": 194493.0}, {"date": "2020-10-06", "close": 5.015073655, "volume": 370315.0}, {"date": "2020-10-07", "close": 5.244771685, "volume": 263963.0}, {"date": "2020-10-08", "close": 5.3596207, "volume": 414505.0}, {"date": "2020-10-09", "close": 5.05335666, "volume": 533273.0}, {"date": "2020-10-12", "close": 5.091639665, "volume": 119660.0}, {"date": "2020-10-13", "close": 5.168205675, "volume": 152670.0}, {"date": "2020-10-14", "close": 5.168205675, "volume": 113813.0}, {"date": "2020-10-15", "close": 5.168205675, "volume": 438637.0}, {"date": "2020-10-16", "close": 5.168205675, "volume": 1077425.0}, {"date": "2020-10-19", "close": 5.244771685, "volume": 531878.0}, {"date": "2020-10-20", "close": 5.397903705, "volume": 280667.0}, {"date": "2020-10-21", "close": 5.58931873, "volume": 877081.0}, {"date": "2020-10-22", "close": 5.551035725, "volume": 556300.0}, {"date": "2020-10-23", "close": 5.704167745, "volume": 572673.0}, {"date": "2020-10-26", "close": 5.704167745, "volume": 323998.0}, {"date": "2020-10-27", "close": 5.58931873, "volume": 256983.0}, {"date": "2020-10-28", "close": 5.58931873, "volume": 182211.0}, {"date": "2020-10-29", "close": 5.627601735, "volume": 259343.0}, {"date": "2020-10-30", "close": 5.58931873, "volume": 353167.0}, {"date": "2020-11-02", "close": 5.81901676, "volume": 304469.0}, {"date": "2020-11-03", "close": 5.74245075, "volume": 875983.0}, {"date": "2020-11-04", "close": 6.163563805, "volume": 1286722.0}, {"date": "2020-11-05", "close": 6.1252808, "volume": 726240.0}, {"date": "2020-11-06", "close": 6.20184681, "volume": 314288.0}, {"date": "2020-11-09", "close": 6.43154484, "volume": 984536.0}, {"date": "2020-11-10", "close": 6.43154484, "volume": 941730.0}, {"date": "2020-11-11", "close": 6.35497883, "volume": 269372.0}, {"date": "2020-11-12", "close": 6.35497883, "volume": 239336.0}, {"date": "2020-11-13", "close": 6.20184681, "volume": 809499.0}, {"date": "2020-11-16", "close": 6.20184681, "volume": 31665.0}, {"date": "2020-11-17", "close": 6.04871479, "volume": 756289.0}, {"date": "2020-11-18", "close": 6.316695825, "volume": 537555.0}, {"date": "2020-11-19", "close": 6.1252808, "volume": 1160770.0}, {"date": "2020-11-20", "close": 5.780733755, "volume": 1569901.0}, {"date": "2020-11-23", "close": 5.704167745, "volume": 613740.0}, {"date": "2020-11-24", "close": 6.086997795, "volume": 1744460.0}, {"date": "2020-11-25", "close": 5.66588474, "volume": 848499.0}, {"date": "2020-11-26", "close": 5.627601735, "volume": 458544.0}, {"date": "2020-11-27", "close": 5.704167745, "volume": 251023.0}, {"date": "2020-11-30", "close": 5.704167745, "volume": 249172.0}, {"date": "2020-12-01", "close": 5.74245075, "volume": 275078.0}, {"date": "2020-12-02", "close": 5.857299765, "volume": 283738.0}, {"date": "2020-12-03", "close": 5.780733755, "volume": 189660.0}, {"date": "2020-12-04", "close": 5.857299765, "volume": 112331.0}, {"date": "2020-12-07", "close": 5.933865775, "volume": 228245.0}, {"date": "2020-12-08", "close": 6.163563805, "volume": 383487.0}, {"date": "2020-12-09", "close": 6.163563805, "volume": 480014.0}, {"date": "2020-12-10", "close": 5.933865775, "volume": 143828.0}, {"date": "2020-12-11", "close": 5.97214878, "volume": 165922.0}, {"date": "2020-12-14", "close": 6.04871479, "volume": 334655.0}, {"date": "2020-12-15", "close": 5.933865775, "volume": 127577.0}, {"date": "2020-12-16", "close": 6.086997795, "volume": 599052.0}, {"date": "2020-12-17", "close": 6.240129815, "volume": 763191.0}, {"date": "2020-12-18", "close": 6.04871479, "volume": 299257.0}, {"date": "2020-12-21", "close": 6.010431785, "volume": 200932.0}, {"date": "2020-12-22", "close": 5.81901676, "volume": 309373.0}, {"date": "2020-12-23", "close": 6.086997795, "volume": 94077.0}, {"date": "2020-12-24", "close": 6.086997795, "volume": 336523.0}, {"date": "2020-12-29", "close": 6.20184681, "volume": 90662.0}, {"date": "2020-12-30", "close": 6.1252808, "volume": 190594.0}, {"date": "2020-12-31", "close": 6.1252808, "volume": 102982.0}, {"date": "2021-01-04", "close": 6.240129815, "volume": 273783.0}, {"date": "2021-01-05", "close": 6.20184681, "volume": 218515.0}, {"date": "2021-01-06", "close": 5.97214878, "volume": 192186.0}, {"date": "2021-01-07", "close": 5.97214878, "volume": 152191.0}, {"date": "2021-01-08", "close": 6.04871479, "volume": 179104.0}, {"date": "2021-01-11", "close": 5.933865775, "volume": 247773.0}, {"date": "2021-01-12", "close": 5.66588474, "volume": 215779.0}, {"date": "2021-01-13", "close": 5.704167745, "volume": 154803.0}, {"date": "2021-01-14", "close": 5.81901676, "volume": 316741.0}, {"date": "2021-01-15", "close": 5.74245075, "volume": 148102.0}, {"date": "2021-01-18", "close": 5.704167745, "volume": 231142.0}, {"date": "2021-01-19", "close": 5.704167745, "volume": 176400.0}, {"date": "2021-01-20", "close": 5.780733755, "volume": 229918.0}, {"date": "2021-01-21", "close": 5.780733755, "volume": 186625.0}, {"date": "2021-01-22", "close": 5.780733755, "volume": 113182.0}, {"date": "2021-01-25", "close": 5.66588474, "volume": 95761.0}, {"date": "2021-01-27", "close": 4.861941635, "volume": 6222553.0}, {"date": "2021-01-28", "close": 5.12992267, "volume": 1247390.0}, {"date": "2021-01-29", "close": 4.938507645, "volume": 284561.0}, {"date": "2021-02-01", "close": 4.861941635, "volume": 474449.0}, {"date": "2021-02-02", "close": 5.091639665, "volume": 820519.0}, {"date": "2021-02-03", "close": 5.244771685, "volume": 288336.0}, {"date": "2021-02-04", "close": 5.015073655, "volume": 369161.0}, {"date": "2021-02-05", "close": 5.51275272, "volume": 1082313.0}, {"date": "2021-02-08", "close": 5.66588474, "volume": 557532.0}, {"date": "2021-02-09", "close": 5.51275272, "volume": 294795.0}, {"date": "2021-02-10", "close": 5.51275272, "volume": 246648.0}, {"date": "2021-02-11", "close": 5.3596207, "volume": 461288.0}, {"date": "2021-02-12", "close": 5.321337695, "volume": 482970.0}, {"date": "2021-02-15", "close": 5.28305469, "volume": 527235.0}, {"date": "2021-02-16", "close": 5.321337695, "volume": 309019.0}, {"date": "2021-02-17", "close": 5.397903705, "volume": 699708.0}, {"date": "2021-02-18", "close": 5.397903705, "volume": 230754.0}, {"date": "2021-02-19", "close": 5.321337695, "volume": 419332.0}, {"date": "2021-02-22", "close": 5.474469715, "volume": 564318.0}, {"date": "2021-02-23", "close": 5.3596207, "volume": 207944.0}, {"date": "2021-02-24", "close": 5.20648868, "volume": 1043015.0}, {"date": "2021-02-25", "close": 5.05335666, "volume": 311235.0}, {"date": "2021-02-26", "close": 5.20648868, "volume": 1049033.0}, {"date": "2021-03-01", "close": 5.20648868, "volume": 558312.0}, {"date": "2021-03-02", "close": 4.97679065, "volume": 1018704.0}, {"date": "2021-03-03", "close": 4.785375625, "volume": 1373418.0}, {"date": "2021-03-04", "close": 4.82365863, "volume": 411760.0}, {"date": "2021-03-05", "close": 4.82365863, "volume": 856782.0}, {"date": "2021-03-08", "close": 4.82365863, "volume": 496448.0}, {"date": "2021-03-09", "close": 4.82365863, "volume": 590776.0}, {"date": "2021-03-10", "close": 4.82365863, "volume": 775556.0}, {"date": "2021-03-11", "close": 4.861941635, "volume": 1100160.0}, {"date": "2021-03-12", "close": 4.938507645, "volume": 692608.0}, {"date": "2021-03-15", "close": 4.861941635, "volume": 635074.0}, {"date": "2021-03-16", "close": 4.785375625, "volume": 819754.0}, {"date": "2021-03-17", "close": 4.708809615, "volume": 410371.0}, {"date": "2021-03-18", "close": 4.74709262, "volume": 176559.0}, {"date": "2021-03-19", "close": 4.5939606, "volume": 627796.0}, {"date": "2021-03-22", "close": 4.632243605, "volume": 608340.0}, {"date": "2021-03-23", "close": 4.555677595, "volume": 593606.0}, {"date": "2021-03-24", "close": 4.479111585, "volume": 239986.0}, {"date": "2021-03-25", "close": 4.44082858, "volume": 447937.0}, {"date": "2021-03-26", "close": 4.36426257, "volume": 1075189.0}, {"date": "2021-03-29", "close": 4.28769656, "volume": 488440.0}, {"date": "2021-03-30", "close": 4.249413555, "volume": 460536.0}, {"date": "2021-03-31", "close": 4.249413555, "volume": 426771.0}, {"date": "2021-04-01", "close": 4.44082858, "volume": 640648.0}, {"date": "2021-04-06", "close": 4.5939606, "volume": 796392.0}, {"date": "2021-04-07", "close": 4.67052661, "volume": 540260.0}, {"date": "2021-04-08", "close": 4.67052661, "volume": 460767.0}, {"date": "2021-04-09", "close": 4.82365863, "volume": 325557.0}, {"date": "2021-04-12", "close": 4.82365863, "volume": 290404.0}, {"date": "2021-04-13", "close": 4.785375625, "volume": 93676.0}, {"date": "2021-04-14", "close": 4.785375625, "volume": 159588.0}, {"date": "2021-04-15", "close": 4.785375625, "volume": 186244.0}, {"date": "2021-04-16", "close": 4.938507645, "volume": 625917.0}, {"date": "2021-04-19", "close": 4.82365863, "volume": 406673.0}, {"date": "2021-04-20", "close": 4.82365863, "volume": 94104.0}, {"date": "2021-04-21", "close": 4.67052661, "volume": 159187.0}, {"date": "2021-04-22", "close": 4.51739459, "volume": 432646.0}, {"date": "2021-04-23", "close": 4.402545575, "volume": 608144.0}, {"date": "2021-04-26", "close": 4.36426257, "volume": 701818.0}, {"date": "2021-04-27", "close": 4.28769656, "volume": 547989.0}, {"date": "2021-04-28", "close": 4.21113055, "volume": 559893.0}, {"date": "2021-04-29", "close": 4.28769656, "volume": 716440.0}, {"date": "2021-04-30", "close": 4.249413555, "volume": 546137.0}, {"date": "2021-05-03", "close": 4.13456454, "volume": 373231.0}, {"date": "2021-05-04", "close": 4.096281535, "volume": 592660.0}, {"date": "2021-05-05", "close": 3.8283005, "volume": 836276.0}, {"date": "2021-05-06", "close": 3.790017495, "volume": 781390.0}, {"date": "2021-05-07", "close": 3.866583505, "volume": 776111.0}, {"date": "2021-05-10", "close": 3.943149515, "volume": 310288.0}, {"date": "2021-05-11", "close": 3.790017495, "volume": 1811482.0}, {"date": "2021-05-12", "close": 3.483753455, "volume": 2649759.0}, {"date": "2021-05-13", "close": 3.36890444, "volume": 1039044.0}, {"date": "2021-05-14", "close": 3.330621435, "volume": 1590604.0}, {"date": "2021-05-17", "close": 3.44547045, "volume": 520728.0}, {"date": "2021-05-18", "close": 3.44547045, "volume": 1208807.0}, {"date": "2021-05-19", "close": 3.44547045, "volume": 638080.0}, {"date": "2021-05-20", "close": 3.52203646, "volume": 534731.0}, {"date": "2021-05-21", "close": 3.713451485, "volume": 316150.0}, {"date": "2021-05-24", "close": 3.90486651, "volume": 762327.0}, {"date": "2021-05-25", "close": 4.019715525, "volume": 530918.0}, {"date": "2021-05-26", "close": 4.44082858, "volume": 1026723.0}, {"date": "2021-05-27", "close": 4.44082858, "volume": 600507.0}, {"date": "2021-05-28", "close": 4.21113055, "volume": 614953.0}, {"date": "2021-05-31", "close": 4.21113055, "volume": 502655.0}, {"date": "2021-06-01", "close": 4.21113055, "volume": 218781.0}, {"date": "2021-06-02", "close": 4.325979565, "volume": 557741.0}, {"date": "2021-06-03", "close": 4.249413555, "volume": 371046.0}, {"date": "2021-06-04", "close": 4.44082858, "volume": 451384.0}, {"date": "2021-06-07", "close": 4.44082858, "volume": 354047.0}, {"date": "2021-06-08", "close": 4.555677595, "volume": 294280.0}, {"date": "2021-06-09", "close": 4.402545575, "volume": 145807.0}, {"date": "2021-06-10", "close": 4.51739459, "volume": 189608.0}, {"date": "2021-06-11", "close": 4.51739459, "volume": 168872.0}, {"date": "2021-06-15", "close": 4.44082858, "volume": 292490.0}, {"date": "2021-06-16", "close": 4.28769656, "volume": 147630.0}, {"date": "2021-06-17", "close": 4.28769656, "volume": 148535.0}, {"date": "2021-06-18", "close": 4.479111585, "volume": 340699.0}, {"date": "2021-06-21", "close": 4.325979565, "volume": 192292.0}, {"date": "2021-06-22", "close": 4.325979565, "volume": 533536.0}, {"date": "2021-06-23", "close": 4.36426257, "volume": 169727.0}, {"date": "2021-06-24", "close": 4.36426257, "volume": 274949.0}, {"date": "2021-06-25", "close": 4.5939606, "volume": 349578.0}, {"date": "2021-06-28", "close": 4.402545575, "volume": 265851.0}, {"date": "2021-06-29", "close": 4.36426257, "volume": 241499.0}, {"date": "2021-06-30", "close": 4.402545575, "volume": 681488.0}, {"date": "2021-07-01", "close": 4.402545575, "volume": 183769.0}, {"date": "2021-07-02", "close": 4.28769656, "volume": 789141.0}, {"date": "2021-07-05", "close": 4.28769656, "volume": 273152.0}, {"date": "2021-07-06", "close": 4.172847545, "volume": 647477.0}, {"date": "2021-07-07", "close": 4.172847545, "volume": 170737.0}, {"date": "2021-07-08", "close": 4.019715525, "volume": 222816.0}, {"date": "2021-07-09", "close": 4.096281535, "volume": 268439.0}, {"date": "2021-07-12", "close": 4.096281535, "volume": 160514.0}, {"date": "2021-07-13", "close": 4.096281535, "volume": 156145.0}, {"date": "2021-07-14", "close": 4.019715525, "volume": 228795.0}, {"date": "2021-07-15", "close": 3.943149515, "volume": 161357.0}, {"date": "2021-07-16", "close": 4.05799853, "volume": 97718.0}, {"date": "2021-07-19", "close": 4.019715525, "volume": 172047.0}, {"date": "2021-07-20", "close": 3.866583505, "volume": 197472.0}, {"date": "2021-07-21", "close": 4.019715525, "volume": 255333.0}, {"date": "2021-07-22", "close": 4.096281535, "volume": 240162.0}, {"date": "2021-07-23", "close": 4.096281535, "volume": 270390.0}, {"date": "2021-07-26", "close": 4.019715525, "volume": 180681.0}, {"date": "2021-07-27", "close": 3.90486651, "volume": 167727.0}, {"date": "2021-07-28", "close": 3.8283005, "volume": 732813.0}, {"date": "2021-07-29", "close": 3.8283005, "volume": 376203.0}, {"date": "2021-07-30", "close": 3.75173449, "volume": 320311.0}, {"date": "2021-08-02", "close": 3.8283005, "volume": 99343.0}, {"date": "2021-08-03", "close": 3.790017495, "volume": 199502.0}, {"date": "2021-08-04", "close": 3.713451485, "volume": 819829.0}, {"date": "2021-08-05", "close": 3.59860247, "volume": 369482.0}, {"date": "2021-08-06", "close": 3.59860247, "volume": 257361.0}, {"date": "2021-08-09", "close": 3.790017495, "volume": 339427.0}, {"date": "2021-08-10", "close": 3.75173449, "volume": 193338.0}, {"date": "2021-08-11", "close": 3.713451485, "volume": 279421.0}, {"date": "2021-08-12", "close": 3.866583505, "volume": 412894.0}, {"date": "2021-08-13", "close": 3.8283005, "volume": 474947.0}, {"date": "2021-08-16", "close": 3.790017495, "volume": 400986.0}, {"date": "2021-08-17", "close": 3.67516848, "volume": 348193.0}, {"date": "2021-08-18", "close": 3.560319465, "volume": 442753.0}, {"date": "2021-08-19", "close": 3.67516848, "volume": 313806.0}, {"date": "2021-08-20", "close": 3.713451485, "volume": 220132.0}, {"date": "2021-08-23", "close": 3.67516848, "volume": 266366.0}, {"date": "2021-08-24", "close": 3.407187445, "volume": 497152.0}, {"date": "2021-08-25", "close": 3.330621435, "volume": 704347.0}, {"date": "2021-08-26", "close": 3.36890444, "volume": 598539.0}, {"date": "2021-08-27", "close": 3.407187445, "volume": 275703.0}, {"date": "2021-08-30", "close": 3.330621435, "volume": 188477.0}, {"date": "2021-08-31", "close": 3.29233843, "volume": 741338.0}, {"date": "2021-09-01", "close": 3.44547045, "volume": 671208.0}, {"date": "2021-09-02", "close": 3.407187445, "volume": 249956.0}, {"date": "2021-09-03", "close": 3.21577242, "volume": 2259885.0}, {"date": "2021-09-13", "close": 3.506058435, "volume": 10570316.0}, {"date": "2021-09-14", "close": 3.62424018, "volume": 1836748.0}, {"date": "2021-09-15", "close": 3.70302801, "volume": 997103.0}, {"date": "2021-09-16", "close": 3.78181584, "volume": 667147.0}, {"date": "2021-09-17", "close": 4.136361075, "volume": 1511700.0}, {"date": "2021-09-20", "close": 4.01817933, "volume": 697403.0}, {"date": "2021-09-21", "close": 3.9393915, "volume": 1214310.0}, {"date": "2021-09-22", "close": 3.899997585, "volume": 594156.0}, {"date": "2021-09-23", "close": 3.78181584, "volume": 1314397.0}, {"date": "2021-09-24", "close": 3.54545235, "volume": 1112724.0}, {"date": "2021-09-27", "close": 3.663634095, "volume": 552922.0}, {"date": "2021-09-28", "close": 3.62424018, "volume": 586468.0}, {"date": "2021-09-29", "close": 3.54545235, "volume": 703298.0}, {"date": "2021-09-30", "close": 3.506058435, "volume": 1292035.0}, {"date": "2021-10-01", "close": 3.46666452, "volume": 1042836.0}, {"date": "2021-10-04", "close": 3.663634095, "volume": 561327.0}, {"date": "2021-10-05", "close": 3.506058435, "volume": 734400.0}, {"date": "2021-10-06", "close": 3.54545235, "volume": 840948.0}, {"date": "2021-10-07", "close": 3.584846265, "volume": 525967.0}, {"date": "2021-10-08", "close": 3.62424018, "volume": 622431.0}, {"date": "2021-10-11", "close": 3.70302801, "volume": 437568.0}, {"date": "2021-10-12", "close": 3.742421925, "volume": 475088.0}, {"date": "2021-10-13", "close": 3.742421925, "volume": 186177.0}, {"date": "2021-10-14", "close": 3.663634095, "volume": 617735.0}, {"date": "2021-10-15", "close": 3.62424018, "volume": 665720.0}, {"date": "2021-10-18", "close": 3.663634095, "volume": 388156.0}, {"date": "2021-10-19", "close": 3.663634095, "volume": 1059632.0}, {"date": "2021-10-20", "close": 3.663634095, "volume": 444589.0}, {"date": "2021-10-21", "close": 3.821209755, "volume": 282578.0}, {"date": "2021-10-22", "close": 3.9393915, "volume": 355682.0}, {"date": "2021-10-25", "close": 3.978785415, "volume": 223674.0}, {"date": "2021-10-26", "close": 3.86060367, "volume": 152500.0}, {"date": "2021-10-27", "close": 3.86060367, "volume": 101822.0}, {"date": "2021-10-28", "close": 3.70302801, "volume": 160360.0}, {"date": "2021-10-29", "close": 3.821209755, "volume": 585639.0}, {"date": "2021-11-01", "close": 3.86060367, "volume": 594141.0}, {"date": "2021-11-02", "close": 3.978785415, "volume": 217631.0}, {"date": "2021-11-03", "close": 3.86060367, "volume": 329099.0}, {"date": "2021-11-04", "close": 3.821209755, "volume": 101939.0}, {"date": "2021-11-05", "close": 3.742421925, "volume": 155764.0}, {"date": "2021-11-08", "close": 3.78181584, "volume": 130246.0}, {"date": "2021-11-09", "close": 3.86060367, "volume": 207769.0}, {"date": "2021-11-10", "close": 3.821209755, "volume": 290945.0}, {"date": "2021-11-11", "close": 3.821209755, "volume": 146505.0}, {"date": "2021-11-12", "close": 3.70302801, "volume": 385321.0}, {"date": "2021-11-15", "close": 3.663634095, "volume": 372323.0}, {"date": "2021-11-16", "close": 3.663634095, "volume": 835059.0}, {"date": "2021-11-17", "close": 3.62424018, "volume": 243877.0}, {"date": "2021-11-18", "close": 3.584846265, "volume": 127313.0}, {"date": "2021-11-19", "close": 3.54545235, "volume": 42446.0}, {"date": "2021-11-22", "close": 3.54545235, "volume": 191522.0}, {"date": "2021-11-23", "close": 3.54545235, "volume": 783938.0}, {"date": "2021-11-24", "close": 3.506058435, "volume": 359854.0}, {"date": "2021-11-25", "close": 3.38787669, "volume": 376996.0}, {"date": "2021-11-26", "close": 3.23030103, "volume": 624289.0}, {"date": "2021-11-29", "close": 3.1515132, "volume": 635354.0}, {"date": "2021-11-30", "close": 3.190907115, "volume": 544036.0}, {"date": "2021-12-01", "close": 3.1515132, "volume": 511920.0}, {"date": "2021-12-02", "close": 3.1515132, "volume": 447836.0}, {"date": "2021-12-03", "close": 3.23030103, "volume": 139805.0}, {"date": "2021-12-06", "close": 3.269694945, "volume": 204121.0}, {"date": "2021-12-07", "close": 3.30908886, "volume": 281055.0}, {"date": "2021-12-08", "close": 3.30908886, "volume": 181833.0}, {"date": "2021-12-09", "close": 3.38787669, "volume": 241722.0}, {"date": "2021-12-10", "close": 3.38787669, "volume": 170314.0}, {"date": "2021-12-13", "close": 3.30908886, "volume": 103419.0}, {"date": "2021-12-14", "close": 3.427270605, "volume": 128713.0}, {"date": "2021-12-15", "close": 3.46666452, "volume": 242600.0}, {"date": "2021-12-16", "close": 3.46666452, "volume": 247147.0}, {"date": "2021-12-17", "close": 3.506058435, "volume": 250993.0}, {"date": "2021-12-20", "close": 3.38787669, "volume": 223173.0}, {"date": "2021-12-21", "close": 3.348482775, "volume": 284834.0}, {"date": "2021-12-22", "close": 3.38787669, "volume": 84872.0}, {"date": "2021-12-23", "close": 3.38787669, "volume": 78315.0}, {"date": "2021-12-24", "close": 3.46666452, "volume": 38021.0}, {"date": "2021-12-29", "close": 3.38787669, "volume": 141135.0}, {"date": "2021-12-30", "close": 3.38787669, "volume": 119965.0}, {"date": "2021-12-31", "close": 3.38787669, "volume": 288129.0}, {"date": "2022-01-04", "close": 3.506058435, "volume": 283042.0}, {"date": "2022-01-05", "close": 3.584846265, "volume": 286957.0}, {"date": "2022-01-06", "close": 3.54545235, "volume": 257445.0}, {"date": "2022-01-07", "close": 3.62424018, "volume": 106787.0}, {"date": "2022-01-10", "close": 3.62424018, "volume": 347247.0}, {"date": "2022-01-11", "close": 3.584846265, "volume": 148639.0}, {"date": "2022-01-12", "close": 3.70302801, "volume": 137396.0}, {"date": "2022-01-13", "close": 3.742421925, "volume": 233404.0}, {"date": "2022-01-14", "close": 3.86060367, "volume": 231959.0}, {"date": "2022-01-17", "close": 3.78181584, "volume": 277125.0}, {"date": "2022-01-18", "close": 3.821209755, "volume": 72051.0}, {"date": "2022-01-19", "close": 3.70302801, "volume": 340352.0}, {"date": "2022-01-20", "close": 3.62424018, "volume": 320111.0}, {"date": "2022-01-21", "close": 3.584846265, "volume": 132933.0}, {"date": "2022-01-24", "close": 3.427270605, "volume": 357118.0}, {"date": "2022-01-25", "close": 3.23030103, "volume": 277241.0}, {"date": "2022-01-27", "close": 3.23030103, "volume": 469685.0}, {"date": "2022-01-28", "close": 3.30908886, "volume": 357612.0}, {"date": "2022-01-31", "close": 3.38787669, "volume": 177495.0}, {"date": "2022-02-01", "close": 3.348482775, "volume": 233600.0}, {"date": "2022-02-02", "close": 3.269694945, "volume": 566540.0}, {"date": "2022-02-03", "close": 3.07272537, "volume": 750698.0}, {"date": "2022-02-04", "close": 3.112119285, "volume": 395582.0}, {"date": "2022-02-07", "close": 3.112119285, "volume": 171030.0}, {"date": "2022-02-08", "close": 3.112119285, "volume": 312328.0}, {"date": "2022-02-09", "close": 3.112119285, "volume": 234514.0}, {"date": "2022-02-10", "close": 3.07272537, "volume": 241882.0}, {"date": "2022-02-11", "close": 3.033331455, "volume": 226992.0}, {"date": "2022-02-14", "close": 2.875755795, "volume": 413445.0}, {"date": "2022-02-15", "close": 2.83636188, "volume": 390794.0}, {"date": "2022-02-16", "close": 2.99393754, "volume": 370553.0}, {"date": "2022-02-17", "close": 2.875755795, "volume": 183013.0}, {"date": "2022-02-18", "close": 2.83636188, "volume": 403157.0}, {"date": "2022-02-21", "close": 2.75757405, "volume": 695851.0}, {"date": "2022-02-22", "close": 2.59999839, "volume": 566100.0}, {"date": "2022-02-23", "close": 2.560604475, "volume": 693750.0}, {"date": "2022-02-24", "close": 2.3636349, "volume": 863003.0}, {"date": "2022-02-25", "close": 2.59999839, "volume": 1817100.0}, {"date": "2022-02-28", "close": 2.560604475, "volume": 396567.0}, {"date": "2022-03-01", "close": 2.59999839, "volume": 689174.0}, {"date": "2022-03-02", "close": 2.59999839, "volume": 2102555.0}, {"date": "2022-03-03", "close": 2.52121056, "volume": 345678.0}, {"date": "2022-03-04", "close": 2.324240985, "volume": 767979.0}, {"date": "2022-03-07", "close": 2.403028815, "volume": 885853.0}, {"date": "2022-03-08", "close": 2.28484707, "volume": 396188.0}, {"date": "2022-03-09", "close": 2.3636349, "volume": 176900.0}, {"date": "2022-03-10", "close": 2.3636349, "volume": 342885.0}, {"date": "2022-03-11", "close": 2.3636349, "volume": 161203.0}, {"date": "2022-03-14", "close": 2.3636349, "volume": 61635.0}, {"date": "2022-03-15", "close": 2.52121056, "volume": 133893.0}, {"date": "2022-03-16", "close": 2.403028815, "volume": 144356.0}, {"date": "2022-03-17", "close": 2.44242273, "volume": 120003.0}, {"date": "2022-03-18", "close": 2.67878622, "volume": 233599.0}, {"date": "2022-03-21", "close": 2.75757405, "volume": 189098.0}, {"date": "2022-03-22", "close": 2.796967965, "volume": 143161.0}, {"date": "2022-03-23", "close": 2.796967965, "volume": 83962.0}, {"date": "2022-03-24", "close": 2.59999839, "volume": 115131.0}, {"date": "2022-03-25", "close": 2.560604475, "volume": 66746.0}, {"date": "2022-03-28", "close": 2.59999839, "volume": 76979.0}, {"date": "2022-03-29", "close": 2.59999839, "volume": 153424.0}, {"date": "2022-03-30", "close": 2.67878622, "volume": 269550.0}, {"date": "2022-03-31", "close": 2.796967965, "volume": 57043.0}, {"date": "2022-04-01", "close": 2.639392305, "volume": 114780.0}, {"date": "2022-04-04", "close": 2.52121056, "volume": 292944.0}, {"date": "2022-04-05", "close": 2.3636349, "volume": 315456.0}, {"date": "2022-04-06", "close": 2.44242273, "volume": 351003.0}, {"date": "2022-04-07", "close": 2.403028815, "volume": 154280.0}, {"date": "2022-04-08", "close": 2.403028815, "volume": 117338.0}, {"date": "2022-04-11", "close": 2.403028815, "volume": 159128.0}, {"date": "2022-04-12", "close": 2.3636349, "volume": 148985.0}, {"date": "2022-04-13", "close": 2.44242273, "volume": 47136.0}, {"date": "2022-04-14", "close": 2.481816645, "volume": 117243.0}, {"date": "2022-04-19", "close": 2.403028815, "volume": 46019.0}, {"date": "2022-04-20", "close": 2.403028815, "volume": 183170.0}, {"date": "2022-04-21", "close": 2.403028815, "volume": 25590.0}, {"date": "2022-04-22", "close": 2.324240985, "volume": 127871.0}, {"date": "2022-04-26", "close": 2.324240985, "volume": 144668.0}, {"date": "2022-04-27", "close": 2.245453155, "volume": 238909.0}, {"date": "2022-04-28", "close": 2.245453155, "volume": 85602.0}, {"date": "2022-04-29", "close": 2.20605924, "volume": 588306.0}, {"date": "2022-05-02", "close": 2.12727141, "volume": 92124.0}, {"date": "2022-05-03", "close": 2.166665325, "volume": 446946.0}, {"date": "2022-05-04", "close": 2.12727141, "volume": 146015.0}, {"date": "2022-05-05", "close": 2.166665325, "volume": 99469.0}, {"date": "2022-05-06", "close": 2.04848358, "volume": 313069.0}, {"date": "2022-05-09", "close": 1.96969575, "volume": 231527.0}, {"date": "2022-05-10", "close": 1.89090792, "volume": 202956.0}, {"date": "2022-05-11", "close": 1.930301835, "volume": 253967.0}, {"date": "2022-05-12", "close": 1.930301835, "volume": 198799.0}, {"date": "2022-05-13", "close": 1.89090792, "volume": 242121.0}, {"date": "2022-05-16", "close": 1.96969575, "volume": 117446.0}, {"date": "2022-05-17", "close": 1.96969575, "volume": 62922.0}, {"date": "2022-05-18", "close": 1.96969575, "volume": 1082872.0}, {"date": "2022-05-19", "close": 1.772726175, "volume": 415036.0}, {"date": "2022-05-20", "close": 1.851514005, "volume": 269593.0}, {"date": "2022-05-23", "close": 1.96969575, "volume": 68639.0}, {"date": "2022-05-24", "close": 1.851514005, "volume": 211493.0}, {"date": "2022-05-25", "close": 1.772726175, "volume": 302118.0}, {"date": "2022-05-26", "close": 1.693938345, "volume": 174756.0}, {"date": "2022-05-27", "close": 1.615150515, "volume": 292816.0}, {"date": "2022-05-30", "close": 1.73333226, "volume": 2237964.0}, {"date": "2022-05-31", "close": 1.65454443, "volume": 509400.0}, {"date": "2022-06-01", "close": 1.457574855, "volume": 792406.0}, {"date": "2022-06-02", "close": 1.378787025, "volume": 370839.0}, {"date": "2022-06-03", "close": 1.378787025, "volume": 1660205.0}, {"date": "2022-06-06", "close": 1.221211365, "volume": 470019.0}, {"date": "2022-06-07", "close": 1.18181745, "volume": 1298315.0}, {"date": "2022-06-08", "close": 1.299999195, "volume": 3442794.0}, {"date": "2022-06-09", "close": 1.49696877, "volume": 763167.0}, {"date": "2022-06-10", "close": 1.457574855, "volume": 296972.0}, {"date": "2022-06-14", "close": 1.33939311, "volume": 422014.0}, {"date": "2022-06-15", "close": 1.378787025, "volume": 126060.0}, {"date": "2022-06-16", "close": 1.299999195, "volume": 167564.0}, {"date": "2022-06-17", "close": 1.18181745, "volume": 638888.0}, {"date": "2022-06-20", "close": 1.221211365, "volume": 160124.0}, {"date": "2022-06-21", "close": 1.299999195, "volume": 143793.0}, {"date": "2022-06-22", "close": 1.299999195, "volume": 155492.0}, {"date": "2022-06-23", "close": 1.221211365, "volume": 287811.0}, {"date": "2022-06-24", "close": 1.33939311, "volume": 386672.0}, {"date": "2022-06-27", "close": 1.33939311, "volume": 109557.0}, {"date": "2022-06-28", "close": 1.299999195, "volume": 82725.0}, {"date": "2022-06-29", "close": 1.221211365, "volume": 379614.0}, {"date": "2022-06-30", "close": 1.33939311, "volume": 337273.0}, {"date": "2022-07-01", "close": 1.33939311, "volume": 139327.0}, {"date": "2022-07-04", "close": 1.378787025, "volume": 65507.0}, {"date": "2022-07-05", "close": 1.41818094, "volume": 91652.0}, {"date": "2022-07-06", "close": 1.41818094, "volume": 6827.0}, {"date": "2022-07-07", "close": 1.41818094, "volume": 86662.0}, {"date": "2022-07-08", "close": 1.378787025, "volume": 86128.0}, {"date": "2022-07-11", "close": 1.33939311, "volume": 107411.0}, {"date": "2022-07-12", "close": 1.221211365, "volume": 177464.0}, {"date": "2022-07-13", "close": 1.221211365, "volume": 229400.0}, {"date": "2022-07-14", "close": 1.18181745, "volume": 74798.0}, {"date": "2022-07-15", "close": 1.18181745, "volume": 85729.0}, {"date": "2022-07-18", "close": 1.221211365, "volume": 56971.0}, {"date": "2022-07-19", "close": 1.26060528, "volume": 95439.0}, {"date": "2022-07-20", "close": 1.26060528, "volume": 22539.0}, {"date": "2022-07-21", "close": 1.26060528, "volume": 71620.0}, {"date": "2022-07-22", "close": 1.26060528, "volume": 212032.0}, {"date": "2022-07-25", "close": 1.33939311, "volume": 24061.0}, {"date": "2022-07-26", "close": 1.33939311, "volume": 45645.0}, {"date": "2022-07-27", "close": 1.299999195, "volume": 252044.0}, {"date": "2022-07-28", "close": 1.299999195, "volume": 716068.0}, {"date": "2022-07-29", "close": 1.221211365, "volume": 444681.0}, {"date": "2022-08-01", "close": 1.221211365, "volume": 83864.0}, {"date": "2022-08-02", "close": 1.18181745, "volume": 285788.0}, {"date": "2022-08-03", "close": 1.26060528, "volume": 182439.0}, {"date": "2022-08-04", "close": 1.26060528, "volume": 104194.0}, {"date": "2022-08-05", "close": 1.26060528, "volume": 166904.0}, {"date": "2022-08-08", "close": 1.26060528, "volume": 51641.0}, {"date": "2022-08-09", "close": 1.26060528, "volume": 286313.0}, {"date": "2022-08-10", "close": 1.26060528, "volume": 159263.0}, {"date": "2022-08-11", "close": 1.26060528, "volume": 158219.0}, {"date": "2022-08-12", "close": 1.221211365, "volume": 116624.0}, {"date": "2022-08-15", "close": 1.26060528, "volume": 250512.0}, {"date": "2022-08-16", "close": 1.26060528, "volume": 55860.0}, {"date": "2022-08-17", "close": 1.299999195, "volume": 646720.0}, {"date": "2022-08-18", "close": 1.33939311, "volume": 226648.0}, {"date": "2022-08-19", "close": 1.26060528, "volume": 683483.0}, {"date": "2022-08-22", "close": 1.18181745, "volume": 265459.0}, {"date": "2022-08-23", "close": 1.18181745, "volume": 207991.0}, {"date": "2022-08-24", "close": 1.18181745, "volume": 129988.0}, {"date": "2022-08-25", "close": 1.18181745, "volume": 108245.0}, {"date": "2022-08-26", "close": 1.26060528, "volume": 198657.0}, {"date": "2022-08-29", "close": 1.26060528, "volume": 119642.0}, {"date": "2022-08-30", "close": 1.221211365, "volume": 95893.0}, {"date": "2022-08-31", "close": 1.26060528, "volume": 108866.0}, {"date": "2022-09-01", "close": 1.33939311, "volume": 149136.0}, {"date": "2022-09-02", "close": 1.33939311, "volume": 151161.0}, {"date": "2022-09-05", "close": 1.33939311, "volume": 259016.0}, {"date": "2022-09-06", "close": 1.49696877, "volume": 276042.0}, {"date": "2022-09-07", "close": 1.5757566, "volume": 696172.0}, {"date": "2022-09-08", "close": 1.65454443, "volume": 286208.0}, {"date": "2022-09-09", "close": 1.65454443, "volume": 294437.0}, {"date": "2022-09-12", "close": 1.65454443, "volume": 248348.0}, {"date": "2022-09-13", "close": 1.65454443, "volume": 327446.0}, {"date": "2022-09-14", "close": 1.65454443, "volume": 319062.0}, {"date": "2022-09-15", "close": 1.65454443, "volume": 280665.0}, {"date": "2022-09-16", "close": 1.73333226, "volume": 2548004.0}, {"date": "2022-09-19", "close": 1.96969575, "volume": 308057.0}, {"date": "2022-09-20", "close": 1.96969575, "volume": 113792.0}, {"date": "2022-09-21", "close": 1.89090792, "volume": 169789.0}, {"date": "2022-09-23", "close": 2.009089665, "volume": 302233.0}, {"date": "2022-09-26", "close": 1.81212009, "volume": 78708.0}, {"date": "2022-09-27", "close": 1.930301835, "volume": 278531.0}, {"date": "2022-09-28", "close": 1.89090792, "volume": 288780.0}, {"date": "2022-09-29", "close": 1.89090792, "volume": 666967.0}, {"date": "2022-09-30", "close": 1.81212009, "volume": 244575.0}, {"date": "2022-10-03", "close": 1.73333226, "volume": 81524.0}, {"date": "2022-10-04", "close": 1.693938345, "volume": 148940.0}, {"date": "2022-10-05", "close": 1.772726175, "volume": 89596.0}, {"date": "2022-10-06", "close": 1.73333226, "volume": 109668.0}, {"date": "2022-10-07", "close": 1.772726175, "volume": 58892.0}, {"date": "2022-10-10", "close": 1.772726175, "volume": 148176.0}, {"date": "2022-10-11", "close": 1.772726175, "volume": 153503.0}, {"date": "2022-10-12", "close": 1.65454443, "volume": 19608.0}, {"date": "2022-10-13", "close": 1.81212009, "volume": 68806.0}, {"date": "2022-10-14", "close": 1.693938345, "volume": 270158.0}, {"date": "2022-10-17", "close": 1.615150515, "volume": 183296.0}, {"date": "2022-10-18", "close": 1.65454443, "volume": 137789.0}, {"date": "2022-10-19", "close": 1.693938345, "volume": 33335.0}, {"date": "2022-10-20", "close": 1.73333226, "volume": 116770.0}, {"date": "2022-10-21", "close": 1.65454443, "volume": 448055.0}, {"date": "2022-10-24", "close": 1.5757566, "volume": 141112.0}, {"date": "2022-10-25", "close": 1.457574855, "volume": 89485.0}, {"date": "2022-10-26", "close": 1.5757566, "volume": 794455.0}, {"date": "2022-10-27", "close": 1.89090792, "volume": 885327.0}, {"date": "2022-10-28", "close": 1.96969575, "volume": 317785.0}, {"date": "2022-10-31", "close": 1.930301835, "volume": 227066.0}, {"date": "2022-11-01", "close": 1.73333226, "volume": 211429.0}, {"date": "2022-11-02", "close": 1.81212009, "volume": 86533.0}, {"date": "2022-11-03", "close": 1.693938345, "volume": 73890.0}, {"date": "2022-11-04", "close": 1.89090792, "volume": 460639.0}, {"date": "2022-11-07", "close": 1.930301835, "volume": 101463.0}, {"date": "2022-11-08", "close": 2.04848358, "volume": 263852.0}, {"date": "2022-11-09", "close": 2.12727141, "volume": 227103.0}, {"date": "2022-11-10", "close": 2.12727141, "volume": 220297.0}, {"date": "2022-11-11", "close": 2.166665325, "volume": 376821.0}, {"date": "2022-11-14", "close": 2.20605924, "volume": 175320.0}, {"date": "2022-11-15", "close": 2.20605924, "volume": 202080.0}, {"date": "2022-11-16", "close": 2.087877495, "volume": 73744.0}, {"date": "2022-11-17", "close": 2.04848358, "volume": 165957.0}, {"date": "2022-11-18", "close": 1.89090792, "volume": 131343.0}, {"date": "2022-11-21", "close": 1.89090792, "volume": 94877.0}, {"date": "2022-11-22", "close": 1.930301835, "volume": 164653.0}, {"date": "2022-11-23", "close": 1.96969575, "volume": 187155.0}, {"date": "2022-11-24", "close": 1.930301835, "volume": 11630.0}, {"date": "2022-11-25", "close": 1.89090792, "volume": 50284.0}, {"date": "2022-11-28", "close": 1.81212009, "volume": 257077.0}, {"date": "2022-11-29", "close": 1.73333226, "volume": 333099.0}, {"date": "2022-11-30", "close": 1.693938345, "volume": 279651.0}, {"date": "2022-12-01", "close": 1.73333226, "volume": 77022.0}, {"date": "2022-12-02", "close": 1.73333226, "volume": 241312.0}, {"date": "2022-12-05", "close": 1.65454443, "volume": 314659.0}, {"date": "2022-12-06", "close": 1.73333226, "volume": 129442.0}, {"date": "2022-12-07", "close": 1.65454443, "volume": 869854.0}, {"date": "2022-12-08", "close": 1.65454443, "volume": 235330.0}, {"date": "2022-12-09", "close": 1.73333226, "volume": 11600.0}, {"date": "2022-12-12", "close": 1.772726175, "volume": 86775.0}, {"date": "2022-12-13", "close": 1.73333226, "volume": 36483.0}, {"date": "2022-12-14", "close": 1.693938345, "volume": 11101.0}, {"date": "2022-12-15", "close": 1.693938345, "volume": 42621.0}, {"date": "2022-12-16", "close": 1.693938345, "volume": 25364.0}, {"date": "2022-12-19", "close": 1.65454443, "volume": 45897.0}, {"date": "2022-12-20", "close": 1.693938345, "volume": 59458.0}, {"date": "2022-12-21", "close": 1.73333226, "volume": 155974.0}, {"date": "2022-12-22", "close": 1.693938345, "volume": 88709.0}, {"date": "2022-12-23", "close": 1.65454443, "volume": 27351.0}, {"date": "2022-12-28", "close": 1.693938345, "volume": 16758.0}, {"date": "2022-12-29", "close": 1.65454443, "volume": 28772.0}, {"date": "2022-12-30", "close": 1.693938345, "volume": 17312.0}, {"date": "2023-01-03", "close": 1.65454443, "volume": 31748.0}, {"date": "2023-01-04", "close": 1.5757566, "volume": 433266.0}, {"date": "2023-01-05", "close": 1.5757566, "volume": 32838.0}, {"date": "2023-01-06", "close": 1.5757566, "volume": 21500.0}, {"date": "2023-01-09", "close": 1.615150515, "volume": 37930.0}, {"date": "2023-01-10", "close": 1.615150515, "volume": 40142.0}, {"date": "2023-01-11", "close": 1.693938345, "volume": 22844.0}, {"date": "2023-01-12", "close": 1.615150515, "volume": 146125.0}, {"date": "2023-01-13", "close": 1.615150515, "volume": 311827.0}, {"date": "2023-01-16", "close": 1.65454443, "volume": 72058.0}, {"date": "2023-01-17", "close": 1.5757566, "volume": 168833.0}, {"date": "2023-01-18", "close": 1.65454443, "volume": 26461.0}, {"date": "2023-01-19", "close": 1.536362685, "volume": 149935.0}, {"date": "2023-01-20", "close": 1.5757566, "volume": 10088.0}, {"date": "2023-01-23", "close": 1.615150515, "volume": 52308.0}, {"date": "2023-01-24", "close": 1.615150515, "volume": 3946.0}, {"date": "2023-01-25", "close": 1.65454443, "volume": 10351.0}, {"date": "2023-01-27", "close": 1.615150515, "volume": 1004.0}, {"date": "2023-01-30", "close": 1.5757566, "volume": 138557.0}, {"date": "2023-01-31", "close": 1.615150515, "volume": 171846.0}, {"date": "2023-02-01", "close": 1.5757566, "volume": 5186.0}, {"date": "2023-02-02", "close": 1.65454443, "volume": 15770.0}, {"date": "2023-02-03", "close": 1.693938345, "volume": 193690.0}, {"date": "2023-02-06", "close": 1.73333226, "volume": 41151.0}, {"date": "2023-02-07", "close": 1.81212009, "volume": 139278.0}, {"date": "2023-02-08", "close": 1.772726175, "volume": 90471.0}, {"date": "2023-02-09", "close": 1.772726175, "volume": 5785.0}, {"date": "2023-02-10", "close": 1.73333226, "volume": 129503.0}, {"date": "2023-02-13", "close": 1.73333226, "volume": 8998.0}, {"date": "2023-02-14", "close": 1.73333226, "volume": 77402.0}, {"date": "2023-02-15", "close": 1.693938345, "volume": 8975.0}, {"date": "2023-02-16", "close": 1.73333226, "volume": 15884.0}, {"date": "2023-02-17", "close": 1.772726175, "volume": 19276.0}, {"date": "2023-02-20", "close": 1.73333226, "volume": 12427.0}, {"date": "2023-02-21", "close": 1.930301835, "volume": 351870.0}, {"date": "2023-02-22", "close": 1.89090792, "volume": 132421.0}, {"date": "2023-02-23", "close": 1.930301835, "volume": 162725.0}, {"date": "2023-02-24", "close": 1.96969575, "volume": 65811.0}, {"date": "2023-02-27", "close": 1.930301835, "volume": 19291.0}, {"date": "2023-02-28", "close": 1.96969575, "volume": 93071.0}, {"date": "2023-03-01", "close": 1.96969575, "volume": 21602.0}, {"date": "2023-03-02", "close": 1.96969575, "volume": 31697.0}, {"date": "2023-03-03", "close": 2.009089665, "volume": 105242.0}, {"date": "2023-03-06", "close": 1.930301835, "volume": 53532.0}, {"date": "2023-03-07", "close": 1.96969575, "volume": 50692.0}, {"date": "2023-03-08", "close": 1.930301835, "volume": 277183.0}, {"date": "2023-03-09", "close": 2.009089665, "volume": 192073.0}, {"date": "2023-03-10", "close": 2.087877495, "volume": 117160.0}, {"date": "2023-03-13", "close": 1.96969575, "volume": 163599.0}, {"date": "2023-03-14", "close": 1.96969575, "volume": 55506.0}, {"date": "2023-03-15", "close": 1.930301835, "volume": 23936.0}, {"date": "2023-03-16", "close": 1.930301835, "volume": 17627.0}, {"date": "2023-03-17", "close": 1.96969575, "volume": 151789.0}, {"date": "2023-03-20", "close": 1.89090792, "volume": 120975.0}, {"date": "2023-03-21", "close": 1.851514005, "volume": 74119.0}, {"date": "2023-03-22", "close": 1.81212009, "volume": 34501.0}, {"date": "2023-03-23", "close": 1.693938345, "volume": 369378.0}, {"date": "2023-03-24", "close": 1.693938345, "volume": 146821.0}, {"date": "2023-03-27", "close": 1.851514005, "volume": 74656.0}, {"date": "2023-03-28", "close": 1.81212009, "volume": 195355.0}, {"date": "2023-03-29", "close": 1.81212009, "volume": 332759.0}, {"date": "2023-03-30", "close": 1.851514005, "volume": 23203.0}, {"date": "2023-03-31", "close": 1.89090792, "volume": 205469.0}, {"date": "2023-04-03", "close": 1.81212009, "volume": 16135.0}, {"date": "2023-04-04", "close": 1.930301835, "volume": 128631.0}, {"date": "2023-04-05", "close": 1.96969575, "volume": 36146.0}, {"date": "2023-04-06", "close": 1.96969575, "volume": 129206.0}, {"date": "2023-04-11", "close": 1.96969575, "volume": 69840.0}, {"date": "2023-04-12", "close": 2.009089665, "volume": 428575.0}, {"date": "2023-04-13", "close": 2.009089665, "volume": 266901.0}, {"date": "2023-04-14", "close": 1.930301835, "volume": 22104.0}, {"date": "2023-04-17", "close": 1.26060528, "volume": 1941047.0}, {"date": "2023-04-18", "close": 1.26060528, "volume": 1585411.0}, {"date": "2023-04-19", "close": 1.26060528, "volume": 591734.0}, {"date": "2023-04-20", "close": 1.26060528, "volume": 436439.0}, {"date": "2023-04-21", "close": 1.299999195, "volume": 561461.0}, {"date": "2023-04-24", "close": 1.33939311, "volume": 338648.0}, {"date": "2023-04-26", "close": 1.299999195, "volume": 98177.0}, {"date": "2023-04-27", "close": 1.299999195, "volume": 303916.0}, {"date": "2023-04-28", "close": 1.299999195, "volume": 86220.0}, {"date": "2023-05-01", "close": 1.299999195, "volume": 39504.0}, {"date": "2023-05-02", "close": 1.33939311, "volume": 203646.0}, {"date": "2023-05-03", "close": 1.299999195, "volume": 305246.0}, {"date": "2023-05-04", "close": 1.221211365, "volume": 187746.0}, {"date": "2023-05-05", "close": 1.26060528, "volume": 29324.0}, {"date": "2023-05-08", "close": 1.18181745, "volume": 231590.0}, {"date": "2023-05-09", "close": 1.10302962, "volume": 317574.0}, {"date": "2023-05-10", "close": 1.142423535, "volume": 428667.0}, {"date": "2023-05-11", "close": 1.142423535, "volume": 185172.0}, {"date": "2023-05-12", "close": 1.10302962, "volume": 213508.0}, {"date": "2023-05-15", "close": 1.063635705, "volume": 14376.0}, {"date": "2023-05-16", "close": 1.063635705, "volume": 490287.0}, {"date": "2023-05-17", "close": 1.063635705, "volume": 111431.0}, {"date": "2023-05-18", "close": 1.063635705, "volume": 49703.0}, {"date": "2023-05-19", "close": 1.10302962, "volume": 28146.0}, {"date": "2023-05-22", "close": 1.02424179, "volume": 58595.0}, {"date": "2023-05-23", "close": 1.063635705, "volume": 56409.0}, {"date": "2023-05-24", "close": 0.984847875, "volume": 156461.0}, {"date": "2023-05-25", "close": 0.984847875, "volume": 179277.0}, {"date": "2023-05-26", "close": 0.984847875, "volume": 235172.0}, {"date": "2023-05-29", "close": 0.984847875, "volume": 133564.0}, {"date": "2023-05-30", "close": 0.984847875, "volume": 124673.0}, {"date": "2023-05-31", "close": 0.94545396, "volume": 175463.0}, {"date": "2023-06-01", "close": 0.94545396, "volume": 110036.0}, {"date": "2023-06-02", "close": 0.984847875, "volume": 130208.0}, {"date": "2023-06-05", "close": 0.984847875, "volume": 66568.0}, {"date": "2023-06-06", "close": 0.86666613, "volume": 238279.0}, {"date": "2023-06-07", "close": 0.827272215, "volume": 147523.0}, {"date": "2023-06-08", "close": 0.827272215, "volume": 242288.0}, {"date": "2023-06-09", "close": 0.86666613, "volume": 214139.0}, {"date": "2023-06-13", "close": 0.86666613, "volume": 168643.0}, {"date": "2023-06-14", "close": 0.7878783, "volume": 435899.0}, {"date": "2023-06-15", "close": 0.7878783, "volume": 288753.0}, {"date": "2023-06-16", "close": 0.86666613, "volume": 236344.0}, {"date": "2023-06-19", "close": 0.7878783, "volume": 77103.0}, {"date": "2023-06-20", "close": 0.827272215, "volume": 276217.0}, {"date": "2023-06-21", "close": 0.906060045, "volume": 322065.0}, {"date": "2023-06-22", "close": 0.86666613, "volume": 231745.0}, {"date": "2023-06-23", "close": 0.906060045, "volume": 65891.0}, {"date": "2023-06-26", "close": 0.827272215, "volume": 343333.0}, {"date": "2023-06-27", "close": 0.7878783, "volume": 624761.0}, {"date": "2023-06-28", "close": 0.764241951, "volume": 637288.0}, {"date": "2023-06-29", "close": 0.7878783, "volume": 384112.0}, {"date": "2023-06-30", "close": 0.7878783, "volume": 179535.0}, {"date": "2023-07-03", "close": 0.7878783, "volume": 60141.0}, {"date": "2023-07-04", "close": 0.86666613, "volume": 300340.0}, {"date": "2023-07-05", "close": 0.906060045, "volume": 52151.0}, {"date": "2023-07-06", "close": 0.86666613, "volume": 100378.0}, {"date": "2023-07-07", "close": 0.86666613, "volume": 111959.0}, {"date": "2023-07-10", "close": 0.86666613, "volume": 213417.0}, {"date": "2023-07-11", "close": 0.827272215, "volume": 24932.0}, {"date": "2023-07-12", "close": 0.827272215, "volume": 63220.0}, {"date": "2023-07-13", "close": 0.86666613, "volume": 36263.0}, {"date": "2023-07-14", "close": 0.86666613, "volume": 280466.0}, {"date": "2023-07-17", "close": 0.827272215, "volume": 40541.0}, {"date": "2023-07-18", "close": 0.827272215, "volume": 212902.0}, {"date": "2023-07-19", "close": 0.86666613, "volume": 223292.0}, {"date": "2023-07-20", "close": 0.827272215, "volume": 16548.0}, {"date": "2023-07-21", "close": 0.827272215, "volume": 121051.0}, {"date": "2023-07-24", "close": 0.906060045, "volume": 286039.0}, {"date": "2023-07-25", "close": 1.18181745, "volume": 705677.0}, {"date": "2023-07-26", "close": 0.984847875, "volume": 612294.0}, {"date": "2023-07-27", "close": 0.984847875, "volume": 243331.0}, {"date": "2023-07-28", "close": 0.94545396, "volume": 307941.0}, {"date": "2023-07-31", "close": 1.142423535, "volume": 681189.0}, {"date": "2023-08-01", "close": 1.142423535, "volume": 558789.0}, {"date": "2023-08-02", "close": 1.142423535, "volume": 209830.0}, {"date": "2023-08-03", "close": 1.10302962, "volume": 224094.0}, {"date": "2023-08-04", "close": 1.10302962, "volume": 343270.0}, {"date": "2023-08-07", "close": 1.063635705, "volume": 72929.0}, {"date": "2023-08-08", "close": 1.02424179, "volume": 121634.0}, {"date": "2023-08-09", "close": 0.984847875, "volume": 478021.0}, {"date": "2023-08-10", "close": 1.02424179, "volume": 228115.0}, {"date": "2023-08-11", "close": 1.02424179, "volume": 231101.0}, {"date": "2023-08-14", "close": 1.02424179, "volume": 164148.0}, {"date": "2023-08-15", "close": 1.063635705, "volume": 60010.0}, {"date": "2023-08-16", "close": 0.984847875, "volume": 129054.0}, {"date": "2023-08-17", "close": 1.063635705, "volume": 42727.0}, {"date": "2023-08-18", "close": 1.02424179, "volume": 530982.0}, {"date": "2023-08-21", "close": 1.02424179, "volume": 87712.0}, {"date": "2023-08-22", "close": 1.142423535, "volume": 333886.0}, {"date": "2023-08-23", "close": 1.02424179, "volume": 61424.0}, {"date": "2023-08-24", "close": 1.063635705, "volume": 122316.0}, {"date": "2023-08-25", "close": 0.984847875, "volume": 168819.0}, {"date": "2023-08-28", "close": 0.94545396, "volume": 62263.0}, {"date": "2023-08-29", "close": 0.94545396, "volume": 143382.0}, {"date": "2023-08-30", "close": 0.94545396, "volume": 64609.0}, {"date": "2023-09-08", "close": 0.53658, "volume": 10250889.0}, {"date": "2023-09-11", "close": 0.491865, "volume": 2432613.0}, {"date": "2023-09-12", "close": 0.482922, "volume": 2598300.0}, {"date": "2023-09-13", "close": 0.465036, "volume": 2037264.0}, {"date": "2023-09-14", "close": 0.429264, "volume": 3027704.0}, {"date": "2023-09-15", "close": 0.393492, "volume": 5683588.0}, {"date": "2023-09-18", "close": 0.438207, "volume": 6431056.0}, {"date": "2023-09-19", "close": 0.402435, "volume": 3894775.0}, {"date": "2023-09-20", "close": 0.384549, "volume": 2920243.0}, {"date": "2023-09-21", "close": 0.402435, "volume": 1186850.0}, {"date": "2023-09-22", "close": 0.375606, "volume": 2156464.0}, {"date": "2023-09-25", "close": 0.35772, "volume": 1192430.0}, {"date": "2023-09-26", "close": 0.330891, "volume": 1962023.0}, {"date": "2023-09-27", "close": 0.366663, "volume": 2584613.0}, {"date": "2023-09-28", "close": 0.384549, "volume": 1155155.0}, {"date": "2023-09-29", "close": 0.375606, "volume": 833651.0}, {"date": "2023-10-02", "close": 0.35772, "volume": 762545.0}, {"date": "2023-10-03", "close": 0.348777, "volume": 4075095.0}, {"date": "2023-10-04", "close": 0.313005, "volume": 3953685.0}, {"date": "2023-10-05", "close": 0.330891, "volume": 3436532.0}, {"date": "2023-10-06", "close": 0.330891, "volume": 2197911.0}, {"date": "2023-10-09", "close": 0.321948, "volume": 2249138.0}, {"date": "2023-10-10", "close": 0.330891, "volume": 1830505.0}, {"date": "2023-10-11", "close": 0.393492, "volume": 4453867.0}, {"date": "2023-10-12", "close": 0.411378, "volume": 1499683.0}, {"date": "2023-10-13", "close": 0.420321, "volume": 1952780.0}, {"date": "2023-10-16", "close": 0.429264, "volume": 1208506.0}, {"date": "2023-10-17", "close": 0.429264, "volume": 480999.0}, {"date": "2023-10-18", "close": 0.420321, "volume": 706569.0}, {"date": "2023-10-19", "close": 0.44715, "volume": 1116438.0}, {"date": "2023-10-20", "close": 0.456093, "volume": 3993463.0}, {"date": "2023-10-23", "close": 0.456093, "volume": 1076788.0}, {"date": "2023-10-24", "close": 0.465036, "volume": 408288.0}, {"date": "2023-10-25", "close": 0.53658, "volume": 2270104.0}, {"date": "2023-10-26", "close": 0.527637, "volume": 1221900.0}, {"date": "2023-10-27", "close": 0.563409, "volume": 2698563.0}, {"date": "2023-10-30", "close": 0.572352, "volume": 1555489.0}, {"date": "2023-10-31", "close": 0.554466, "volume": 656423.0}, {"date": "2023-11-01", "close": 0.53658, "volume": 572158.0}, {"date": "2023-11-02", "close": 0.509751, "volume": 669421.0}, {"date": "2023-11-03", "close": 0.518694, "volume": 181134.0}, {"date": "2023-11-06", "close": 0.527637, "volume": 131330.0}, {"date": "2023-11-07", "close": 0.545523, "volume": 1228415.0}, {"date": "2023-11-08", "close": 0.590238, "volume": 1554638.0}, {"date": "2023-11-09", "close": 0.581295, "volume": 533707.0}, {"date": "2023-11-10", "close": 0.572352, "volume": 689352.0}, {"date": "2023-11-13", "close": 0.599181, "volume": 894273.0}, {"date": "2023-11-14", "close": 0.652839, "volume": 1634584.0}, {"date": "2023-11-15", "close": 0.724383, "volume": 2456284.0}, {"date": "2023-11-16", "close": 0.795927, "volume": 4416499.0}, {"date": "2023-11-17", "close": 0.697554, "volume": 1446203.0}, {"date": "2023-11-20", "close": 0.724383, "volume": 584790.0}, {"date": "2023-11-21", "close": 0.706497, "volume": 142874.0}, {"date": "2023-11-22", "close": 0.751212, "volume": 618792.0}, {"date": "2023-11-23", "close": 0.643896, "volume": 1428801.0}, {"date": "2023-11-24", "close": 0.688611, "volume": 514966.0}, {"date": "2023-11-27", "close": 0.697554, "volume": 1166299.0}, {"date": "2023-11-28", "close": 0.661782, "volume": 202320.0}, {"date": "2023-11-29", "close": 0.62601, "volume": 588700.0}, {"date": "2023-11-30", "close": 0.608124, "volume": 362622.0}, {"date": "2023-12-01", "close": 0.608124, "volume": 433285.0}, {"date": "2023-12-04", "close": 0.62601, "volume": 461749.0}, {"date": "2023-12-05", "close": 0.62601, "volume": 234405.0}, {"date": "2023-12-06", "close": 0.617067, "volume": 110861.0}, {"date": "2023-12-07", "close": 0.670725, "volume": 273580.0}, {"date": "2023-12-08", "close": 0.652839, "volume": 276269.0}, {"date": "2023-12-11", "close": 0.62601, "volume": 867051.0}, {"date": "2023-12-12", "close": 0.599181, "volume": 85218.0}, {"date": "2023-12-13", "close": 0.617067, "volume": 37026.0}, {"date": "2023-12-14", "close": 0.608124, "volume": 58046.0}, {"date": "2023-12-15", "close": 0.608124, "volume": 242150.0}, {"date": "2023-12-18", "close": 0.617067, "volume": 161435.0}, {"date": "2023-12-19", "close": 0.643896, "volume": 502505.0}, {"date": "2023-12-20", "close": 0.661782, "volume": 135517.0}, {"date": "2023-12-21", "close": 0.634953, "volume": 66453.0}, {"date": "2023-12-22", "close": 0.652839, "volume": 320108.0}, {"date": "2023-12-27", "close": 0.634953, "volume": 515202.0}, {"date": "2023-12-28", "close": 0.62601, "volume": 785748.0}, {"date": "2023-12-29", "close": 0.62601, "volume": 183383.0}, {"date": "2024-01-02", "close": 0.742269, "volume": 701229.0}, {"date": "2024-01-03", "close": 0.706497, "volume": 133804.0}, {"date": "2024-01-04", "close": 0.706497, "volume": 86831.0}, {"date": "2024-01-05", "close": 0.706497, "volume": 19432.0}, {"date": "2024-01-08", "close": 0.670725, "volume": 157215.0}, {"date": "2024-01-09", "close": 0.670725, "volume": 219581.0}, {"date": "2024-01-10", "close": 0.670725, "volume": 77838.0}, {"date": "2024-01-11", "close": 0.697554, "volume": 20170.0}, {"date": "2024-01-12", "close": 0.688611, "volume": 156343.0}, {"date": "2024-01-15", "close": 0.670725, "volume": 92190.0}, {"date": "2024-01-16", "close": 0.697554, "volume": 167109.0}, {"date": "2024-01-17", "close": 0.670725, "volume": 139008.0}, {"date": "2024-01-18", "close": 0.670725, "volume": 105899.0}, {"date": "2024-01-19", "close": 0.670725, "volume": 118204.0}, {"date": "2024-01-22", "close": 0.652839, "volume": 180976.0}, {"date": "2024-01-23", "close": 0.661782, "volume": 29936.0}, {"date": "2024-01-24", "close": 0.617067, "volume": 871445.0}, {"date": "2024-01-25", "close": 0.617067, "volume": 163535.0}, {"date": "2024-01-29", "close": 0.62601, "volume": 253988.0}, {"date": "2024-01-30", "close": 0.62601, "volume": 145924.0}, {"date": "2024-01-31", "close": 0.634953, "volume": 35698.0}, {"date": "2024-02-01", "close": 0.62601, "volume": 263848.0}, {"date": "2024-02-02", "close": 0.62601, "volume": 51613.0}, {"date": "2024-02-05", "close": 0.643896, "volume": 154939.0}, {"date": "2024-02-06", "close": 0.62601, "volume": 15948.0}, {"date": "2024-02-07", "close": 0.599181, "volume": 728678.0}, {"date": "2024-02-08", "close": 0.581295, "volume": 214209.0}, {"date": "2024-02-09", "close": 0.545523, "volume": 391027.0}, {"date": "2024-02-12", "close": 0.545523, "volume": 682154.0}, {"date": "2024-02-13", "close": 0.581295, "volume": 165515.0}, {"date": "2024-02-14", "close": 0.572352, "volume": 33322.0}, {"date": "2024-02-15", "close": 0.581295, "volume": 43032.0}, {"date": "2024-02-16", "close": 0.62601, "volume": 197163.0}, {"date": "2024-02-19", "close": 0.581295, "volume": 229306.0}, {"date": "2024-02-20", "close": 0.563409, "volume": 89539.0}, {"date": "2024-02-21", "close": 0.545523, "volume": 256654.0}, {"date": "2024-02-22", "close": 0.545523, "volume": 27589.0}, {"date": "2024-02-23", "close": 0.518694, "volume": 203069.0}, {"date": "2024-02-26", "close": 0.491865, "volume": 187264.0}, {"date": "2024-02-27", "close": 0.509751, "volume": 100967.0}, {"date": "2024-02-28", "close": 0.563409, "volume": 795403.0}, {"date": "2024-02-29", "close": 0.590238, "volume": 246036.0}, {"date": "2024-03-01", "close": 0.599181, "volume": 99939.0}, {"date": "2024-03-04", "close": 0.590238, "volume": 219225.0}, {"date": "2024-03-05", "close": 0.554466, "volume": 168425.0}, {"date": "2024-03-06", "close": 0.554466, "volume": 194433.0}, {"date": "2024-03-07", "close": 0.563409, "volume": 140773.0}, {"date": "2024-03-08", "close": 0.53658, "volume": 191003.0}, {"date": "2024-03-11", "close": 0.53658, "volume": 30671.0}, {"date": "2024-03-12", "close": 0.53658, "volume": 114225.0}, {"date": "2024-03-13", "close": 0.527637, "volume": 163338.0}, {"date": "2024-03-14", "close": 0.53658, "volume": 45147.0}, {"date": "2024-03-15", "close": 0.53658, "volume": 34081.0}, {"date": "2024-03-18", "close": 0.527637, "volume": 12845.0}, {"date": "2024-03-19", "close": 0.527637, "volume": 671515.0}, {"date": "2024-03-20", "close": 0.545523, "volume": 39230.0}, {"date": "2024-03-21", "close": 0.545523, "volume": 28928.0}, {"date": "2024-03-22", "close": 0.53658, "volume": 57017.0}, {"date": "2024-03-25", "close": 0.53658, "volume": 133350.0}, {"date": "2024-03-26", "close": 0.527637, "volume": 41801.0}, {"date": "2024-03-27", "close": 0.509751, "volume": 11496.0}, {"date": "2024-03-28", "close": 0.491865, "volume": 53647.0}, {"date": "2024-04-02", "close": 0.509751, "volume": 90015.0}, {"date": "2024-04-03", "close": 0.500808, "volume": 90576.0}, {"date": "2024-04-04", "close": 0.473979, "volume": 65860.0}, {"date": "2024-04-05", "close": 0.473979, "volume": 202064.0}, {"date": "2024-04-08", "close": 0.456093, "volume": 193742.0}, {"date": "2024-04-09", "close": 0.473979, "volume": 108697.0}, {"date": "2024-04-10", "close": 0.456093, "volume": 498877.0}, {"date": "2024-04-11", "close": 0.456093, "volume": 9412.0}, {"date": "2024-04-12", "close": 0.456093, "volume": 6935.0}, {"date": "2024-04-15", "close": 0.465036, "volume": 7579.0}, {"date": "2024-04-16", "close": 0.44715, "volume": 137051.0}, {"date": "2024-04-17", "close": 0.438207, "volume": 148650.0}, {"date": "2024-04-18", "close": 0.456093, "volume": 38842.0}, {"date": "2024-04-19", "close": 0.456093, "volume": 94348.0}, {"date": "2024-04-22", "close": 0.491865, "volume": 574297.0}, {"date": "2024-04-23", "close": 0.44715, "volume": 2232530.0}, {"date": "2024-04-24", "close": 0.491865, "volume": 32658.0}, {"date": "2024-04-26", "close": 0.518694, "volume": 185947.0}, {"date": "2024-04-29", "close": 0.581295, "volume": 254678.0}, {"date": "2024-04-30", "close": 0.53658, "volume": 106999.0}, {"date": "2024-05-01", "close": 0.572352, "volume": 20724.0}, {"date": "2024-05-02", "close": 0.53658, "volume": 102815.0}, {"date": "2024-05-03", "close": 0.527637, "volume": 57704.0}, {"date": "2024-05-06", "close": 0.482922, "volume": 244579.0}, {"date": "2024-05-07", "close": 0.465036, "volume": 401259.0}, {"date": "2024-05-08", "close": 0.482922, "volume": 117874.0}, {"date": "2024-05-09", "close": 0.429264, "volume": 1053952.0}, {"date": "2024-05-10", "close": 0.429264, "volume": 512474.0}, {"date": "2024-05-13", "close": 0.429264, "volume": 129459.0}, {"date": "2024-05-14", "close": 0.411378, "volume": 823649.0}, {"date": "2024-05-15", "close": 0.402435, "volume": 231503.0}, {"date": "2024-05-16", "close": 0.411378, "volume": 578919.0}, {"date": "2024-05-17", "close": 0.393492, "volume": 148859.0}, {"date": "2024-05-20", "close": 0.402435, "volume": 495065.0}, {"date": "2024-05-21", "close": 0.438207, "volume": 188461.0}, {"date": "2024-05-22", "close": 0.429264, "volume": 436200.0}, {"date": "2024-05-23", "close": 0.402435, "volume": 510743.0}, {"date": "2024-05-24", "close": 0.402435, "volume": 291185.0}, {"date": "2024-05-27", "close": 0.429264, "volume": 161927.0}, {"date": "2024-05-28", "close": 0.411378, "volume": 311938.0}, {"date": "2024-05-29", "close": 0.393492, "volume": 192438.0}, {"date": "2024-05-30", "close": 0.411378, "volume": 157110.0}, {"date": "2024-05-31", "close": 0.411378, "volume": 15736.0}, {"date": "2024-06-03", "close": 0.384549, "volume": 396176.0}, {"date": "2024-06-04", "close": 0.393492, "volume": 92309.0}, {"date": "2024-06-05", "close": 0.402435, "volume": 105599.0}, {"date": "2024-06-06", "close": 0.402435, "volume": 37849.0}, {"date": "2024-06-07", "close": 0.402435, "volume": 67239.0}, {"date": "2024-06-11", "close": 0.393492, "volume": 69504.0}, {"date": "2024-06-12", "close": 0.366663, "volume": 157462.0}, {"date": "2024-06-13", "close": 0.348777, "volume": 164595.0}, {"date": "2024-06-14", "close": 0.366663, "volume": 225137.0}, {"date": "2024-06-17", "close": 0.35772, "volume": 140511.0}, {"date": "2024-06-18", "close": 0.348777, "volume": 244915.0}, {"date": "2024-06-19", "close": 0.375606, "volume": 752933.0}, {"date": "2024-06-20", "close": 0.35772, "volume": 213677.0}, {"date": "2024-06-21", "close": 0.35772, "volume": 264934.0}, {"date": "2024-06-24", "close": 0.35772, "volume": 1831398.0}, {"date": "2024-06-25", "close": 0.35772, "volume": 1248140.0}, {"date": "2024-06-26", "close": 0.35772, "volume": 300142.0}, {"date": "2024-06-27", "close": 0.384549, "volume": 281241.0}, {"date": "2024-06-28", "close": 0.384549, "volume": 561011.0}, {"date": "2024-07-01", "close": 0.402435, "volume": 28389.0}, {"date": "2024-07-02", "close": 0.420321, "volume": 1055408.0}, {"date": "2024-07-03", "close": 0.420321, "volume": 89729.0}, {"date": "2024-07-04", "close": 0.411378, "volume": 24812.0}, {"date": "2024-07-05", "close": 0.429264, "volume": 71810.0}, {"date": "2024-07-08", "close": 0.429264, "volume": 87147.0}, {"date": "2024-07-09", "close": 0.44715, "volume": 463112.0}, {"date": "2024-07-10", "close": 0.44715, "volume": 358754.0}, {"date": "2024-07-11", "close": 0.482922, "volume": 311498.0}, {"date": "2024-07-12", "close": 0.473979, "volume": 385715.0}, {"date": "2024-07-15", "close": 0.456093, "volume": 259388.0}, {"date": "2024-07-16", "close": 0.456093, "volume": 208004.0}, {"date": "2024-07-17", "close": 0.465036, "volume": 174008.0}, {"date": "2024-07-22", "close": 0.46, "volume": 1449535.0}, {"date": "2024-07-23", "close": 0.5, "volume": 1384955.0}, {"date": "2024-07-24", "close": 0.52, "volume": 695881.0}, {"date": "2024-07-25", "close": 0.49, "volume": 1283457.0}, {"date": "2024-07-26", "close": 0.51, "volume": 1629196.0}, {"date": "2024-07-29", "close": 0.51, "volume": 675192.0}, {"date": "2024-07-30", "close": 0.51, "volume": 769094.0}, {"date": "2024-07-31", "close": 0.5, "volume": 944454.0}, {"date": "2024-08-01", "close": 0.5, "volume": 561320.0}, {"date": "2024-08-02", "close": 0.49, "volume": 510187.0}, {"date": "2024-08-05", "close": 0.46, "volume": 300775.0}, {"date": "2024-08-06", "close": 0.45, "volume": 244118.0}, {"date": "2024-08-07", "close": 0.47, "volume": 85127.0}, {"date": "2024-08-08", "close": 0.45, "volume": 437644.0}, {"date": "2024-08-09", "close": 0.45, "volume": 627640.0}, {"date": "2024-08-12", "close": 0.45, "volume": 171942.0}, {"date": "2024-08-13", "close": 0.45, "volume": 321627.0}, {"date": "2024-08-14", "close": 0.44, "volume": 319803.0}, {"date": "2024-08-15", "close": 0.45, "volume": 1709297.0}, {"date": "2024-08-16", "close": 0.46, "volume": 141146.0}, {"date": "2024-08-19", "close": 0.46, "volume": 794360.0}, {"date": "2024-08-20", "close": 0.46, "volume": 821798.0}, {"date": "2024-08-21", "close": 0.46, "volume": 406395.0}, {"date": "2024-08-22", "close": 0.48, "volume": 1133391.0}, {"date": "2024-08-23", "close": 0.49, "volume": 549028.0}, {"date": "2024-08-26", "close": 0.52, "volume": 705474.0}, {"date": "2024-08-27", "close": 0.51, "volume": 445293.0}, {"date": "2024-08-28", "close": 0.53, "volume": 1093585.0}, {"date": "2024-08-29", "close": 0.53, "volume": 1120095.0}, {"date": "2024-08-30", "close": 0.55, "volume": 1174414.0}, {"date": "2024-09-02", "close": 0.54, "volume": 196401.0}, {"date": "2024-09-03", "close": 0.59, "volume": 372689.0}, {"date": "2024-09-04", "close": 0.62, "volume": 528419.0}, {"date": "2024-09-05", "close": 0.6, "volume": 5386838.0}, {"date": "2024-09-06", "close": 0.63, "volume": 365117.0}, {"date": "2024-09-09", "close": 0.62, "volume": 395854.0}, {"date": "2024-09-10", "close": 0.64, "volume": 410978.0}, {"date": "2024-09-11", "close": 0.62, "volume": 1187560.0}, {"date": "2024-09-12", "close": 0.61, "volume": 571778.0}, {"date": "2024-09-13", "close": 0.61, "volume": 235213.0}, {"date": "2024-09-16", "close": 0.6, "volume": 54565.0}, {"date": "2024-09-17", "close": 0.63, "volume": 184119.0}, {"date": "2024-09-18", "close": 0.63, "volume": 188159.0}, {"date": "2024-09-19", "close": 0.6, "volume": 26993.0}, {"date": "2024-09-20", "close": 0.63, "volume": 153538.0}, {"date": "2024-09-23", "close": 0.63, "volume": 771772.0}, {"date": "2024-09-24", "close": 0.57, "volume": 589983.0}, {"date": "2024-09-25", "close": 0.6, "volume": 1910599.0}, {"date": "2024-09-26", "close": 0.6, "volume": 848136.0}, {"date": "2024-09-27", "close": 0.57, "volume": 187310.0}, {"date": "2024-09-30", "close": 0.57, "volume": 5691.0}, {"date": "2024-10-01", "close": 0.59, "volume": 266323.0}, {"date": "2024-10-02", "close": 0.6, "volume": 679167.0}, {"date": "2024-10-03", "close": 0.6, "volume": 656088.0}, {"date": "2024-10-04", "close": 0.6, "volume": 107123.0}, {"date": "2024-10-07", "close": 0.59, "volume": 161185.0}, {"date": "2024-10-08", "close": 0.58, "volume": 607491.0}, {"date": "2024-10-09", "close": 0.59, "volume": 1173224.0}, {"date": "2024-10-10", "close": 0.59, "volume": 280838.0}, {"date": "2024-10-11", "close": 0.63, "volume": 361904.0}, {"date": "2024-10-14", "close": 0.61, "volume": 342024.0}, {"date": "2024-10-15", "close": 0.61, "volume": 661685.0}, {"date": "2024-10-16", "close": 0.62, "volume": 272192.0}, {"date": "2024-10-17", "close": 0.63, "volume": 91130.0}, {"date": "2024-10-18", "close": 0.65, "volume": 571959.0}, {"date": "2024-10-21", "close": 0.62, "volume": 135224.0}, {"date": "2024-10-22", "close": 0.63, "volume": 51509.0}, {"date": "2024-10-23", "close": 0.64, "volume": 742428.0}, {"date": "2024-10-24", "close": 0.67, "volume": 571913.0}, {"date": "2024-10-25", "close": 0.64, "volume": 273839.0}, {"date": "2024-10-28", "close": 0.67, "volume": 414613.0}, {"date": "2024-10-29", "close": 0.63, "volume": 129488.0}, {"date": "2024-10-30", "close": 0.64, "volume": 342138.0}, {"date": "2024-10-31", "close": 0.64, "volume": 612820.0}, {"date": "2024-11-01", "close": 0.63, "volume": 126645.0}, {"date": "2024-11-04", "close": 0.59, "volume": 2494787.0}, {"date": "2024-11-05", "close": 0.62, "volume": 515857.0}, {"date": "2024-11-06", "close": 0.6, "volume": 509139.0}, {"date": "2024-11-07", "close": 0.59, "volume": 587046.0}, {"date": "2024-11-08", "close": 0.61, "volume": 734628.0}, {"date": "2024-11-11", "close": 0.65, "volume": 510220.0}, {"date": "2024-11-12", "close": 0.65, "volume": 375412.0}, {"date": "2024-11-13", "close": 0.67, "volume": 359795.0}, {"date": "2024-11-14", "close": 0.67, "volume": 605984.0}, {"date": "2024-11-15", "close": 0.69, "volume": 720786.0}, {"date": "2024-11-18", "close": 0.66, "volume": 92460.0}, {"date": "2024-11-19", "close": 0.68, "volume": 736618.0}, {"date": "2024-11-20", "close": 0.69, "volume": 296837.0}, {"date": "2024-11-21", "close": 0.67, "volume": 572438.0}, {"date": "2024-11-22", "close": 0.66, "volume": 330293.0}, {"date": "2024-11-25", "close": 0.66, "volume": 136393.0}, {"date": "2024-11-26", "close": 0.61, "volume": 1429378.0}, {"date": "2024-11-27", "close": 0.59, "volume": 231955.0}, {"date": "2024-11-28", "close": 0.6, "volume": 228963.0}, {"date": "2024-11-29", "close": 0.59, "volume": 215649.0}, {"date": "2024-12-02", "close": 0.56, "volume": 558852.0}, {"date": "2024-12-03", "close": 0.58, "volume": 552438.0}, {"date": "2024-12-04", "close": 0.58, "volume": 222171.0}, {"date": "2024-12-05", "close": 0.57, "volume": 359970.0}, {"date": "2024-12-06", "close": 0.59, "volume": 761275.0}, {"date": "2024-12-09", "close": 0.59, "volume": 767443.0}, {"date": "2024-12-10", "close": 0.57, "volume": 398561.0}, {"date": "2024-12-11", "close": 0.58, "volume": 213710.0}, {"date": "2024-12-12", "close": 0.56, "volume": 88846.0}, {"date": "2024-12-13", "close": 0.57, "volume": 581569.0}, {"date": "2024-12-16", "close": 0.57, "volume": 951110.0}, {"date": "2024-12-17", "close": 0.58, "volume": 1665069.0}, {"date": "2024-12-18", "close": 0.58, "volume": 473901.0}, {"date": "2024-12-19", "close": 0.58, "volume": 257604.0}, {"date": "2024-12-20", "close": 0.55, "volume": 244332.0}, {"date": "2024-12-23", "close": 0.55, "volume": 87568.0}, {"date": "2024-12-24", "close": 0.56, "volume": 333344.0}, {"date": "2024-12-27", "close": 0.57, "volume": 122275.0}, {"date": "2024-12-30", "close": 0.58, "volume": 150139.0}, {"date": "2024-12-31", "close": 0.56, "volume": 13429.0}, {"date": "2025-01-02", "close": 0.59, "volume": 7883.0}, {"date": "2025-01-03", "close": 0.57, "volume": 41841.0}, {"date": "2025-01-06", "close": 0.58, "volume": 83575.0}, {"date": "2025-01-07", "close": 0.57, "volume": 285215.0}, {"date": "2025-01-08", "close": 0.57, "volume": 34575.0}, {"date": "2025-01-09", "close": 0.56, "volume": 74512.0}, {"date": "2025-01-10", "close": 0.57, "volume": 87660.0}, {"date": "2025-01-13", "close": 0.57, "volume": 326430.0}, {"date": "2025-01-14", "close": 0.56, "volume": 289016.0}, {"date": "2025-01-15", "close": 0.54, "volume": 1759817.0}, {"date": "2025-01-16", "close": 0.54, "volume": 461604.0}, {"date": "2025-01-17", "close": 0.56, "volume": 496194.0}, {"date": "2025-01-20", "close": 0.56, "volume": 184255.0}, {"date": "2025-01-21", "close": 0.56, "volume": 174513.0}, {"date": "2025-01-22", "close": 0.56, "volume": 1843332.0}, {"date": "2025-01-23", "close": 0.55, "volume": 2569639.0}, {"date": "2025-01-24", "close": 0.52, "volume": 1170502.0}, {"date": "2025-01-28", "close": 0.54, "volume": 471261.0}, {"date": "2025-01-29", "close": 0.52, "volume": 167223.0}, {"date": "2025-01-30", "close": 0.53, "volume": 471903.0}, {"date": "2025-01-31", "close": 0.53, "volume": 115913.0}, {"date": "2025-02-03", "close": 0.52, "volume": 303362.0}, {"date": "2025-02-04", "close": 0.54, "volume": 209762.0}, {"date": "2025-02-05", "close": 0.56, "volume": 641694.0}, {"date": "2025-02-06", "close": 0.54, "volume": 87876.0}, {"date": "2025-02-07", "close": 0.53, "volume": 83501.0}, {"date": "2025-02-10", "close": 0.53, "volume": 119207.0}, {"date": "2025-02-11", "close": 0.53, "volume": 133774.0}, {"date": "2025-02-12", "close": 0.53, "volume": 19879.0}, {"date": "2025-02-13", "close": 0.54, "volume": 326953.0}, {"date": "2025-02-14", "close": 0.53, "volume": 846587.0}, {"date": "2025-02-17", "close": 0.53, "volume": 717513.0}, {"date": "2025-02-18", "close": 0.52, "volume": 466302.0}, {"date": "2025-02-19", "close": 0.53, "volume": 217182.0}, {"date": "2025-02-20", "close": 0.53, "volume": 60168.0}, {"date": "2025-02-21", "close": 0.54, "volume": 419280.0}, {"date": "2025-02-24", "close": 0.52, "volume": 544365.0}, {"date": "2025-02-25", "close": 0.51, "volume": 1076303.0}, {"date": "2025-02-26", "close": 0.52, "volume": 1376129.0}, {"date": "2025-02-27", "close": 0.52, "volume": 54741.0}, {"date": "2025-02-28", "close": 0.49, "volume": 119261.0}, {"date": "2025-03-03", "close": 0.5, "volume": 82166.0}, {"date": "2025-03-04", "close": 0.5, "volume": 1574340.0}, {"date": "2025-03-05", "close": 0.5, "volume": 1006478.0}, {"date": "2025-03-06", "close": 0.51, "volume": 133940.0}, {"date": "2025-03-07", "close": 0.49, "volume": 207974.0}, {"date": "2025-03-10", "close": 0.48, "volume": 471704.0}, {"date": "2025-03-11", "close": 0.46, "volume": 166845.0}, {"date": "2025-03-12", "close": 0.44, "volume": 284121.0}, {"date": "2025-03-13", "close": 0.45, "volume": 260176.0}, {"date": "2025-03-14", "close": 0.42, "volume": 2050182.0}, {"date": "2025-03-17", "close": 0.44, "volume": 237828.0}, {"date": "2025-03-18", "close": 0.45, "volume": 598412.0}, {"date": "2025-03-19", "close": 0.44, "volume": 734587.0}, {"date": "2025-03-20", "close": 0.46, "volume": 534302.0}, {"date": "2025-03-21", "close": 0.48, "volume": 285061.0}, {"date": "2025-03-24", "close": 0.56, "volume": 593247.0}, {"date": "2025-03-25", "close": 0.6, "volume": 1152313.0}, {"date": "2025-03-26", "close": 0.57, "volume": 252094.0}, {"date": "2025-03-27", "close": 0.6, "volume": 1984084.0}, {"date": "2025-03-28", "close": 0.6, "volume": 198532.0}, {"date": "2025-03-31", "close": 0.58, "volume": 131889.0}, {"date": "2025-04-01", "close": 0.59, "volume": 177746.0}, {"date": "2025-04-02", "close": 0.62, "volume": 1566215.0}, {"date": "2025-04-03", "close": 0.68, "volume": 2613178.0}, {"date": "2025-04-04", "close": 0.59, "volume": 705840.0}, {"date": "2025-04-07", "close": 0.56, "volume": 1138360.0}, {"date": "2025-04-08", "close": 0.59, "volume": 188187.0}, {"date": "2025-04-09", "close": 0.59, "volume": 249990.0}, {"date": "2025-04-10", "close": 0.63, "volume": 912276.0}, {"date": "2025-04-11", "close": 0.64, "volume": 375315.0}, {"date": "2025-04-14", "close": 0.63, "volume": 661072.0}, {"date": "2025-04-15", "close": 0.67, "volume": 307456.0}, {"date": "2025-04-16", "close": 0.6, "volume": 264717.0}, {"date": "2025-04-17", "close": 0.63, "volume": 146275.0}, {"date": "2025-04-22", "close": 0.65, "volume": 42023.0}, {"date": "2025-04-23", "close": 0.66, "volume": 285362.0}, {"date": "2025-04-24", "close": 0.66, "volume": 441327.0}, {"date": "2025-04-28", "close": 0.64, "volume": 300327.0}, {"date": "2025-04-29", "close": 0.67, "volume": 137758.0}, {"date": "2025-04-30", "close": 0.62, "volume": 84592.0}, {"date": "2025-05-01", "close": 0.75, "volume": 5929682.0}, {"date": "2025-05-02", "close": 0.75, "volume": 615760.0}, {"date": "2025-05-05", "close": 0.75, "volume": 272176.0}, {"date": "2025-05-06", "close": 0.75, "volume": 138720.0}, {"date": "2025-05-07", "close": 0.78, "volume": 718705.0}, {"date": "2025-05-08", "close": 0.79, "volume": 222220.0}, {"date": "2025-05-09", "close": 0.79, "volume": 274960.0}, {"date": "2025-05-12", "close": 0.8, "volume": 350418.0}, {"date": "2025-05-13", "close": 0.78, "volume": 160753.0}, {"date": "2025-05-14", "close": 0.82, "volume": 498595.0}, {"date": "2025-05-15", "close": 0.82, "volume": 74797.0}, {"date": "2025-05-16", "close": 0.83, "volume": 153815.0}, {"date": "2025-05-19", "close": 0.88, "volume": 520100.0}, {"date": "2025-05-20", "close": 0.89, "volume": 526432.0}, {"date": "2025-05-21", "close": 0.85, "volume": 193874.0}, {"date": "2025-05-22", "close": 0.88, "volume": 330948.0}, {"date": "2025-05-23", "close": 0.85, "volume": 220828.0}, {"date": "2025-05-26", "close": 0.89, "volume": 8415184.0}, {"date": "2025-05-27", "close": 0.96, "volume": 1373112.0}, {"date": "2025-05-28", "close": 0.98, "volume": 846752.0}, {"date": "2025-05-29", "close": 0.98, "volume": 1260704.0}, {"date": "2025-05-30", "close": 1.0, "volume": 658221.0}, {"date": "2025-06-02", "close": 0.98, "volume": 974702.0}, {"date": "2025-06-03", "close": 1.0, "volume": 341961.0}, {"date": "2025-06-04", "close": 1.05, "volume": 511742.0}, {"date": "2025-06-05", "close": 1.05, "volume": 895852.0}, {"date": "2025-06-06", "close": 1.05, "volume": 83457.0}, {"date": "2025-06-10", "close": 1.05, "volume": 676338.0}, {"date": "2025-06-11", "close": 0.96, "volume": 1528263.0}, {"date": "2025-06-12", "close": 0.94, "volume": 477800.0}, {"date": "2025-06-13", "close": 0.93, "volume": 530305.0}, {"date": "2025-06-16", "close": 0.98, "volume": 1203918.0}, {"date": "2025-06-17", "close": 0.92, "volume": 190933.0}, {"date": "2025-06-18", "close": 0.94, "volume": 1130010.0}, {"date": "2025-06-19", "close": 0.91, "volume": 1528158.0}, {"date": "2025-06-20", "close": 0.94, "volume": 44776.0}, {"date": "2025-06-23", "close": 0.92, "volume": 334534.0}, {"date": "2025-06-24", "close": 1.05, "volume": 792319.0}, {"date": "2025-06-25", "close": 1.1, "volume": 1395202.0}, {"date": "2025-06-26", "close": 1.05, "volume": 515257.0}, {"date": "2025-06-27", "close": 1.05, "volume": 351811.0}, {"date": "2025-06-30", "close": 1.05, "volume": 55712.0}, {"date": "2025-07-01", "close": 1.0, "volume": 132586.0}, {"date": "2025-07-02", "close": 0.98, "volume": 50941.0}, {"date": "2025-07-03", "close": 0.95, "volume": 385836.0}, {"date": "2025-07-04", "close": 0.99, "volume": 279852.0}, {"date": "2025-07-07", "close": 0.99, "volume": 57309.0}, {"date": "2025-07-08", "close": 0.96, "volume": 716801.0}, {"date": "2025-07-09", "close": 0.99, "volume": 199827.0}, {"date": "2025-07-10", "close": 0.98, "volume": 175785.0}, {"date": "2025-07-11", "close": 0.95, "volume": 404897.0}, {"date": "2025-07-14", "close": 0.95, "volume": 497420.0}, {"date": "2025-07-15", "close": 0.95, "volume": 154033.0}, {"date": "2025-07-16", "close": 0.94, "volume": 98327.0}, {"date": "2025-07-17", "close": 0.92, "volume": 733787.0}, {"date": "2025-07-18", "close": 0.88, "volume": 515194.0}, {"date": "2025-07-21", "close": 0.87, "volume": 529250.0}, {"date": "2025-07-22", "close": 0.87, "volume": 253439.0}, {"date": "2025-07-23", "close": 0.89, "volume": 216188.0}, {"date": "2025-07-24", "close": 0.93, "volume": 359234.0}, {"date": "2025-07-25", "close": 0.89, "volume": 311328.0}, {"date": "2025-07-28", "close": 0.92, "volume": 268735.0}, {"date": "2025-07-29", "close": 0.92, "volume": 9111489.0}, {"date": "2025-07-30", "close": 0.9, "volume": 247531.0}, {"date": "2025-07-31", "close": 0.92, "volume": 84230.0}, {"date": "2025-08-01", "close": 0.91, "volume": 145454.0}, {"date": "2025-08-04", "close": 0.94, "volume": 265997.0}, {"date": "2025-08-05", "close": 0.94, "volume": 335386.0}, {"date": "2025-08-06", "close": 0.94, "volume": 305281.0}, {"date": "2025-08-07", "close": 0.93, "volume": 321172.0}, {"date": "2025-08-08", "close": 0.92, "volume": 473660.0}, {"date": "2025-08-11", "close": 0.91, "volume": 21399.0}, {"date": "2025-08-12", "close": 0.91, "volume": 144423.0}, {"date": "2025-08-13", "close": 0.87, "volume": 660527.0}, {"date": "2025-08-14", "close": 0.89, "volume": 409556.0}, {"date": "2025-08-15", "close": 0.89, "volume": 359750.0}, {"date": "2025-08-18", "close": 0.94, "volume": 246044.0}, {"date": "2025-08-19", "close": 0.92, "volume": 293110.0}, {"date": "2025-08-20", "close": 0.93, "volume": 132915.0}, {"date": "2025-08-21", "close": 0.94, "volume": 247114.0}, {"date": "2025-08-22", "close": 0.94, "volume": 1417102.0}, {"date": "2025-08-25", "close": 0.97, "volume": 1401038.0}, {"date": "2025-08-26", "close": 1.0, "volume": 1002685.0}, {"date": "2025-08-27", "close": 1.0, "volume": 1331192.0}, {"date": "2025-08-28", "close": 1.0, "volume": 1607297.0}, {"date": "2025-08-29", "close": 1.0, "volume": 379296.0}, {"date": "2025-09-01", "close": 0.99, "volume": 591241.0}, {"date": "2025-09-02", "close": 0.98, "volume": 297425.0}, {"date": "2025-09-03", "close": 0.99, "volume": 281020.0}, {"date": "2025-09-04", "close": 0.98, "volume": 1122392.0}, {"date": "2025-09-05", "close": 1.05, "volume": 166380.0}, {"date": "2025-09-08", "close": 0.98, "volume": 165844.0}, {"date": "2025-09-09", "close": 0.98, "volume": 342993.0}, {"date": "2025-09-10", "close": 0.95, "volume": 275500.0}, {"date": "2025-09-11", "close": 0.94, "volume": 97120.0}, {"date": "2025-09-12", "close": 0.91, "volume": 259551.0}, {"date": "2025-09-15", "close": 0.9, "volume": 4176132.0}, {"date": "2025-09-16", "close": 0.92, "volume": 192247.0}, {"date": "2025-09-17", "close": 0.95, "volume": 117320.0}, {"date": "2025-09-18", "close": 0.92, "volume": 44382.0}, {"date": "2025-09-19", "close": 0.92, "volume": 1197714.0}, {"date": "2025-09-22", "close": 0.93, "volume": 475085.0}, {"date": "2025-09-23", "close": 0.98, "volume": 1117283.0}, {"date": "2025-09-24", "close": 0.97, "volume": 112783.0}, {"date": "2025-09-25", "close": 0.96, "volume": 108637.0}, {"date": "2025-09-26", "close": 0.93, "volume": 89666.0}, {"date": "2025-09-29", "close": 0.95, "volume": 501603.0}, {"date": "2025-09-30", "close": 0.94, "volume": 104442.0}, {"date": "2025-10-01", "close": 0.92, "volume": 558789.0}, {"date": "2025-10-02", "close": 0.94, "volume": 1356747.0}, {"date": "2025-10-03", "close": 0.95, "volume": 504964.0}, {"date": "2025-10-06", "close": 0.95, "volume": 154074.0}, {"date": "2025-10-07", "close": 0.95, "volume": 978948.0}, {"date": "2025-10-08", "close": 0.95, "volume": 241365.0}, {"date": "2025-10-09", "close": 0.96, "volume": 281453.0}, {"date": "2025-10-10", "close": 0.98, "volume": 224630.0}, {"date": "2025-10-13", "close": 0.96, "volume": 352483.0}, {"date": "2025-10-14", "close": 0.97, "volume": 239026.0}, {"date": "2025-10-15", "close": 0.95, "volume": 171174.0}, {"date": "2025-10-16", "close": 0.97, "volume": 101831.0}, {"date": "2025-10-17", "close": 0.96, "volume": 204063.0}, {"date": "2025-10-20", "close": 0.92, "volume": 358842.0}, {"date": "2025-10-21", "close": 0.92, "volume": 36220.0}, {"date": "2025-10-22", "close": 0.93, "volume": 117962.0}, {"date": "2025-10-23", "close": 0.94, "volume": 79132.0}, {"date": "2025-10-24", "close": 0.92, "volume": 203122.0}, {"date": "2025-10-27", "close": 0.92, "volume": 109492.0}, {"date": "2025-10-28", "close": 0.92, "volume": 98461.0}, {"date": "2025-10-29", "close": 0.92, "volume": 190209.0}, {"date": "2025-10-30", "close": 1.0, "volume": 653827.0}, {"date": "2025-10-31", "close": 0.92, "volume": 1137676.0}, {"date": "2025-11-03", "close": 0.94, "volume": 2410261.0}, {"date": "2025-11-04", "close": 0.93, "volume": 741760.0}, {"date": "2025-11-14", "close": 0.845, "volume": 409967.0}, {"date": "2025-11-17", "close": 0.85, "volume": 1011044.0}, {"date": "2025-11-18", "close": 0.835, "volume": 2433836.0}, {"date": "2025-11-19", "close": 0.835, "volume": 712039.0}, {"date": "2025-11-20", "close": 0.84, "volume": 1017015.0}, {"date": "2025-11-21", "close": 0.825, "volume": 1087577.0}, {"date": "2025-11-24", "close": 0.84, "volume": 609443.0}, {"date": "2025-11-25", "close": 0.83, "volume": 780584.0}, {"date": "2025-11-26", "close": 0.83, "volume": 240513.0}, {"date": "2025-11-27", "close": 0.845, "volume": 1076708.0}, {"date": "2025-11-28", "close": 0.88, "volume": 544666.0}, {"date": "2025-12-01", "close": 0.88, "volume": 276511.0}, {"date": "2025-12-02", "close": 0.88, "volume": 53252.0}, {"date": "2025-12-03", "close": 0.85, "volume": 70868.0}, {"date": "2025-12-04", "close": 0.865, "volume": 275965.0}, {"date": "2025-12-05", "close": 0.86, "volume": 282445.0}, {"date": "2025-12-08", "close": 0.85, "volume": 365290.0}, {"date": "2025-12-09", "close": 0.83, "volume": 601142.0}, {"date": "2025-12-10", "close": 0.82, "volume": 511325.0}, {"date": "2025-12-11", "close": 0.78, "volume": 698383.0}, {"date": "2025-12-12", "close": 0.8, "volume": 382090.0}, {"date": "2025-12-15", "close": 0.8, "volume": 235563.0}, {"date": "2025-12-16", "close": 0.76, "volume": 767112.0}, {"date": "2025-12-17", "close": 0.795, "volume": 822471.0}, {"date": "2025-12-18", "close": 0.8, "volume": 1314858.0}, {"date": "2025-12-19", "close": 0.79, "volume": 1199096.0}, {"date": "2025-12-22", "close": 0.795, "volume": 1220892.0}, {"date": "2025-12-23", "close": 0.795, "volume": 59118.0}, {"date": "2025-12-24", "close": 0.79, "volume": 10439.0}, {"date": "2025-12-29", "close": 0.785, "volume": 404247.0}, {"date": "2025-12-30", "close": 0.79, "volume": 276305.0}, {"date": "2025-12-31", "close": 0.8, "volume": 16393.0}, {"date": "2026-01-02", "close": 0.8, "volume": 46150.0}, {"date": "2026-01-05", "close": 0.77, "volume": 368572.0}, {"date": "2026-01-06", "close": 0.77, "volume": 347027.0}, {"date": "2026-01-07", "close": 0.77, "volume": 273163.0}, {"date": "2026-01-08", "close": 0.8, "volume": 178751.0}, {"date": "2026-01-09", "close": 0.8, "volume": 277376.0}, {"date": "2026-01-12", "close": 0.78, "volume": 659339.0}, {"date": "2026-01-13", "close": 0.76, "volume": 262597.0}, {"date": "2026-01-14", "close": 0.785, "volume": 102859.0}, {"date": "2026-01-15", "close": 0.765, "volume": 127352.0}, {"date": "2026-01-16", "close": 0.74, "volume": 318358.0}, {"date": "2026-01-19", "close": 0.75, "volume": 116584.0}, {"date": "2026-01-20", "close": 0.75, "volume": 94939.0}, {"date": "2026-01-21", "close": 0.76, "volume": 89119.0}, {"date": "2026-01-22", "close": 0.775, "volume": 110516.0}, {"date": "2026-01-23", "close": 0.78, "volume": 1261332.0}, {"date": "2026-01-27", "close": 0.77, "volume": 355233.0}, {"date": "2026-01-28", "close": 0.785, "volume": 93203.0}, {"date": "2026-01-29", "close": 0.77, "volume": 117160.0}, {"date": "2026-01-30", "close": 0.75, "volume": 1436314.0}, {"date": "2026-02-02", "close": 0.735, "volume": 369345.0}, {"date": "2026-02-03", "close": 0.735, "volume": 775503.0}, {"date": "2026-02-04", "close": 0.73, "volume": 252306.0}, {"date": "2026-02-05", "close": 0.73, "volume": 506853.0}, {"date": "2026-02-06", "close": 0.725, "volume": 405425.0}, {"date": "2026-02-09", "close": 0.74, "volume": 282623.0}, {"date": "2026-02-10", "close": 0.745, "volume": 786801.0}, {"date": "2026-02-11", "close": 0.75, "volume": 62173.0}, {"date": "2026-02-12", "close": 0.75, "volume": 84761.0}, {"date": "2026-02-13", "close": 0.735, "volume": 161816.0}, {"date": "2026-02-16", "close": 0.755, "volume": 148354.0}, {"date": "2026-02-17", "close": 0.73, "volume": 57625.0}, {"date": "2026-02-18", "close": 0.725, "volume": 19367.0}, {"date": "2026-02-19", "close": 0.725, "volume": 40437.0}, {"date": "2026-02-20", "close": 0.725, "volume": 93756.0}, {"date": "2026-02-23", "close": 0.7, "volume": 1615979.0}, {"date": "2026-02-24", "close": 0.71, "volume": 1467646.0}, {"date": "2026-02-25", "close": 0.705, "volume": 779264.0}, {"date": "2026-02-26", "close": 0.675, "volume": 488748.0}, {"date": "2026-02-27", "close": 0.675, "volume": 880208.0}, {"date": "2026-03-02", "close": 0.635, "volume": 216149.0}, {"date": "2026-03-03", "close": 0.63, "volume": 397527.0}, {"date": "2026-03-04", "close": 0.635, "volume": 411849.0}, {"date": "2026-03-05", "close": 0.63, "volume": 560913.0}, {"date": "2026-03-06", "close": 0.615, "volume": 498861.0}, {"date": "2026-03-09", "close": 0.605, "volume": 1662317.0}, {"date": "2026-03-10", "close": 0.62, "volume": 2262429.0}, {"date": "2026-03-11", "close": 0.635, "volume": 1786831.0}, {"date": "2026-03-12", "close": 0.61, "volume": 802767.0}, {"date": "2026-03-13", "close": 0.665, "volume": 1283360.0}, {"date": "2026-03-16", "close": 0.635, "volume": 228216.0}, {"date": "2026-03-17", "close": 0.62, "volume": 128265.0}, {"date": "2026-03-18", "close": 0.625, "volume": 49581.0}, {"date": "2026-03-19", "close": 0.605, "volume": 590022.0}, {"date": "2026-03-20", "close": 0.59, "volume": 818237.0}, {"date": "2026-03-23", "close": 0.53, "volume": 1813994.0}, {"date": "2026-03-24", "close": 0.55, "volume": 439537.0}, {"date": "2026-03-25", "close": 0.565, "volume": 584376.0}, {"date": "2026-03-26", "close": 0.56, "volume": 459755.0}, {"date": "2026-03-27", "close": 0.535, "volume": 1883741.0}, {"date": "2026-03-30", "close": 0.5, "volume": 1220625.0}, {"date": "2026-03-31", "close": 0.475, "volume": 6988383.0}, {"date": "2026-04-01", "close": 0.5, "volume": 5533480.0}, {"date": "2026-04-02", "close": 0.48, "volume": 496451.0}, {"date": "2026-04-07", "close": 0.485, "volume": 6791877.0}, {"date": "2026-04-08", "close": 0.525, "volume": 167970.0}, {"date": "2026-04-09", "close": 0.53, "volume": 937985.0}, {"date": "2026-04-10", "close": 0.495, "volume": 422228.0}, {"date": "2026-04-13", "close": 0.505, "volume": 236091.0}, {"date": "2026-04-14", "close": 0.5, "volume": 143027.0}, {"date": "2026-04-15", "close": 0.505, "volume": 325215.0}, {"date": "2026-04-16", "close": 0.49, "volume": 502220.0}, {"date": "2026-04-17", "close": 0.505, "volume": 336296.0}, {"date": "2026-04-20", "close": 0.545, "volume": 659285.0}, {"date": "2026-04-21", "close": 0.53, "volume": 467990.0}, {"date": "2026-04-22", "close": 0.56, "volume": 594290.0}, {"date": "2026-04-23", "close": 0.575, "volume": 826383.0}, {"date": "2026-04-24", "close": 0.58, "volume": 537354.0}, {"date": "2026-04-27", "close": 0.56, "volume": 758691.0}, {"date": "2026-04-28", "close": 0.58, "volume": 289379.0}, {"date": "2026-04-29", "close": 0.56, "volume": 65995.0}, {"date": "2026-04-30", "close": 0.59, "volume": 166182.0}, {"date": "2026-05-01", "close": 0.56, "volume": 573874.0}, {"date": "2026-05-04", "close": 0.55, "volume": 292534.0}, {"date": "2026-05-05", "close": 0.535, "volume": 222513.0}, {"date": "2026-05-06", "close": 0.53, "volume": 1204167.0}, {"date": "2026-05-07", "close": 0.57, "volume": 151336.0}, {"date": "2026-05-08", "close": 0.6, "volume": 320337.0}, {"date": "2026-05-11", "close": 0.595, "volume": 279272.0}, {"date": "2026-05-12", "close": 0.57, "volume": 157511.0}, {"date": "2026-05-13", "close": 0.58, "volume": 156784.0}, {"date": "2026-05-14", "close": 0.535, "volume": 669428.0}, {"date": "2026-05-15", "close": 0.535, "volume": 413756.0}, {"date": "2026-05-18", "close": 0.52, "volume": 939423.0}, {"date": "2026-05-19", "close": 0.52, "volume": 824476.0}, {"date": "2026-05-20", "close": 0.5, "volume": 501473.0}, {"date": "2026-05-21", "close": 0.5, "volume": 550254.0}, {"date": "2026-05-22", "close": 0.495, "volume": 2008596.0}, {"date": "2026-05-25", "close": 0.485, "volume": 169772.0}, {"date": "2026-05-26", "close": 0.48, "volume": 1065640.0}, {"date": "2026-05-27", "close": 0.495, "volume": 895411.0}, {"date": "2026-05-28", "close": 0.505, "volume": 354412.0}, {"date": "2026-05-29", "close": 0.52, "volume": 270437.0}, {"date": "2026-06-01", "close": 0.495, "volume": 208873.0}, {"date": "2026-06-02", "close": 0.475, "volume": 667149.0}, {"date": "2026-06-03", "close": 0.415, "volume": 4900346.0}, {"date": "2026-06-04", "close": 0.465, "volume": 581972.0}, {"date": "2026-06-05", "close": 0.46, "volume": 64045.0}, {"date": "2026-06-09", "close": 0.445, "volume": 308323.0}, {"date": "2026-06-10", "close": 0.475, "volume": 412872.0}, {"date": "2026-06-11", "close": 0.46, "volume": 122040.0}, {"date": "2026-06-12", "close": 0.46, "volume": 195899.0}, {"date": "2026-06-15", "close": 0.475, "volume": 246391.0}, {"date": "2026-06-16", "close": 0.48, "volume": 165801.0}, {"date": "2026-06-17", "close": 0.475, "volume": 114692.0}, {"date": "2026-06-18", "close": 0.475, "volume": 96981.0}, {"date": "2026-06-19", "close": 0.475, "volume": 173575.0}, {"date": "2026-06-22", "close": 0.47, "volume": 932590.0}, {"date": "2026-06-23", "close": 0.47, "volume": 793027.0}, {"date": "2026-06-24", "close": 0.475, "volume": 339926.0}, {"date": "2026-06-25", "close": 0.47, "volume": 1259533.0}, {"date": "2026-06-26", "close": 0.475, "volume": 756929.0}, {"date": "2026-06-29", "close": 0.45, "volume": 599546.0}, {"date": "2026-06-30", "close": 0.455, "volume": 2666552.0}, {"date": "2026-07-01", "close": 0.46, "volume": 113875.0}, {"date": "2026-07-02", "close": 0.475, "volume": 59331.0}, {"date": "2026-07-03", "close": 0.47, "volume": 10191.0}, {"date": "2026-07-06", "close": 0.475, "volume": 130475.0}, {"date": "2026-07-07", "close": 0.47, "volume": 10325.0}, {"date": "2026-07-08", "close": 0.455, "volume": 324800.0}, {"date": "2026-07-09", "close": 0.46, "volume": 89788.0}, {"date": "2026-07-10", "close": 0.455, "volume": 105796.0}, {"date": "2026-07-13", "close": 0.455, "volume": 220029.0}, {"date": "2026-07-14", "close": 0.435, "volume": 375787.0}, {"date": "2026-07-15", "close": 0.45, "volume": 201527.0}, {"date": "2026-07-16", "close": 0.44, "volume": 47926.0}, {"date": "2026-07-17", "close": 0.445, "volume": 132421.0}, {"date": "2026-07-20", "close": 0.45, "volume": 58083.0}, {"date": "2026-07-21", "close": 0.445, "volume": 90447.0}, {"date": "2026-07-22", "close": 0.44, "volume": 524051.0}, {"date": "2026-07-23", "close": 0.44, "volume": 150899.0}, {"date": "2026-07-24", "close": 0.43, "volume": 151642.0}, {"date": "2026-07-27", "close": 0.43, "volume": 227034.0}, {"date": "2026-07-28", "close": 0.42, "volume": 191088.0}, {"date": "2026-07-29", "close": 0.43, "volume": 425563.0}, {"date": "2026-07-30", "close": 0.44, "volume": 368746.0}, {"date": "2026-07-31", "close": 0.445, "volume": 554347.0}, {"date": "2026-08-03", "close": 0.455, "volume": 76482.0}, {"date": "2026-08-04", "close": 0.465, "volume": 51322.0}, {"date": "2026-08-05", "close": 0.475, "volume": 10045.0}, {"date": "2026-08-06", "close": 0.455, "volume": 2009.0}, {"date": "2026-08-07", "close": 0.45, "volume": 82492.0}, {"date": "2026-08-10", "close": 0.435, "volume": 26525.0}, {"date": "2026-08-11", "close": 0.45, "volume": 444.0}, {"date": "2026-08-12", "close": 0.45, "volume": 78389.0}, {"date": "2026-08-13", "close": 0.44, "volume": 21999.0}, {"date": "2026-08-14", "close": 0.47, "volume": 544877.0}, {"date": "2026-08-17", "close": 0.46, "volume": 14327.0}, {"date": "2026-08-18", "close": 0.46, "volume": 18455.0}, {"date": "2026-08-19", "close": 0.445, "volume": 39931.0}, {"date": "2026-08-20", "close": 0.46, "volume": 163815.0}, {"date": "2026-08-21", "close": 0.46, "volume": 500003.0}, {"date": "2026-08-24", "close": 0.435, "volume": 184688.0}, {"date": "2026-08-25", "close": 0.46, "volume": 262805.0}, {"date": "2026-08-26", "close": 0.48, "volume": 273774.0}, {"date": "2026-08-27", "close": 0.49, "volume": 885284.0}, {"date": "2026-08-28", "close": 0.505, "volume": 354957.0}, {"date": "2026-08-31", "close": 0.51, "volume": 407734.0}, {"date": "2026-09-01", "close": 0.495, "volume": 87071.0}, {"date": "2026-09-02", "close": 0.495, "volume": 316047.0}, {"date": "2026-09-03", "close": 0.495, "volume": 89251.0}, {"date": "2026-09-04", "close": 0.55, "volume": 1831213.0}, {"date": "2026-09-07", "close": 0.585, "volume": 1058201.0}], "refreshing": true}