{"ticker": "EHL", "overview": {"name": "Emeco Holdings Limited", "country": "Australia", "industry": "Capital Goods"}, "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": "EHL", "has_prices": true, "as_of": "2026-08-07", "last": 1.03, "prev_close": 1.0, "change": 0.030000000000000027, "change_pct": 0.030000000000000027, "session_volume": 126897.0, "vwap_5": 0.992162506803409, "vwap_20": 0.9796716637887554, "vwap_60": 0.9915543966562061, "vwap_250": 1.1745433198372295, "high_52w": 1.45, "low_52w": 0.945, "avg_volume_20": 314551.05, "sessions": 400, "market_cap": {"value": 577987854.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03129906", "src": "ASX", "ticker": "EHL", "cik": "", "company": "Emeco Holdings Limited", "company_raw": "Emeco Holdings 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": "Boardroom paperwork: A director changes a holding in EHL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03129906", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100311}, {"id": "ASX-03118598", "src": "ASX", "ticker": "EHL", "cik": "", "company": "Emeco Holdings Limited", "company_raw": "Emeco Holdings Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in EHL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03118598", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142071}, {"id": "ASXSH-03114579", "src": "ASX", "ticker": "EHL", "cik": "", "company": "Emeco Holdings Limited", "company_raw": "Emeco Holdings Limited", "who": "Kambiz Nourbakhsh", "who_key": "Kambiz Nourbakhsh", "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": "Buying quietly: Kambiz Nourbakhsh lifts EHL 5.01% to 6.02%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03114579", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142071}, {"id": "ASXSH-03103026", "src": "ASX", "ticker": "EHL", "cik": "", "company": "Emeco Holdings Limited", "company_raw": "Emeco Holdings Limited", "who": "Kambiz Nourbakhsh", "who_key": "Kambiz Nourbakhsh", "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": "Kambiz Nourbakhsh crosses the line: 5.01% of EHL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03103026", "trade_date": "2026-06-22", "timestamp": "2026-06-22", "mins": 192471}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Kambiz Nourbakhsh", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 6.02, "notice_date": "2026-07-27", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03114579-6A1335615", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Kambiz Nourbakhsh", "notice_type": "604", "direct_shares": 25976235.0, "indirect_shares": null, "indirect_account": null, "pct": 5.011091, "notice_date": "2026-06-23", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03103026-6A1330627", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Yeates", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-11-11", "source_url": "https://www.marketindex.com.au/asx/ehl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Peter Richards", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-06-04", "source_url": "https://www.marketindex.com.au/asx/ehl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Ian Testrow", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-06-04", "source_url": "https://www.marketindex.com.au/asx/ehl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Peter Richards", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-12-06", "source_url": "https://www.marketindex.com.au/asx/ehl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ian Testrow", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-10-29", "source_url": "https://www.marketindex.com.au/asx/ehl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "I Testrow", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-07-13", "source_url": "https://www.marketindex.com.au/asx/ehl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Peter Richards", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-04-26", "source_url": "https://www.marketindex.com.au/asx/ehl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Peter Frank", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-04-04", "source_url": "https://www.marketindex.com.au/asx/ehl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Keith Skinner", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-04-04", "source_url": "https://www.marketindex.com.au/asx/ehl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Darren Yeates", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-04-04", "source_url": "https://www.marketindex.com.au/asx/ehl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr John Cahill", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-04-04", "source_url": "https://www.marketindex.com.au/asx/ehl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ms Erica Smyth", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-04-04", "source_url": "https://www.marketindex.com.au/asx/ehl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Ian Testrow", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-01-16", "source_url": "https://www.marketindex.com.au/asx/ehl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Gregory Hawkins", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-08-22", "source_url": "https://www.marketindex.com.au/asx/ehl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Alec Brennan", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-04-26", "source_url": "https://www.marketindex.com.au/asx/ehl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Alec Brennan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-09-14", "source_url": "https://www.marketindex.com.au/asx/ehl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Ian Testrow", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-09-14", "source_url": "https://www.marketindex.com.au/asx/ehl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ian Testrow", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-08-24", "source_url": "https://www.marketindex.com.au/asx/ehl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gregory Hawkins", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-08-24", "source_url": "https://www.marketindex.com.au/asx/ehl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Kenneth Lewsey", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-03-18", "source_url": "https://www.marketindex.com.au/asx/ehl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Kenneth Lewsey", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-12-04", "source_url": "https://www.marketindex.com.au/asx/ehl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Kenneth Lewsey", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-09-03", "source_url": "https://www.marketindex.com.au/asx/ehl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Robert Bishop", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-07-01", "source_url": "https://www.marketindex.com.au/asx/ehl", "needs_ocr": 0}], "directors": [{"name": "Erica Smyth", "first_seen": "2012-08-28", "last_seen": "2012-11-26", "status": "past", "notices": 2}, {"name": "Keith Gordon", "first_seen": "2012-10-17", "last_seen": "2013-11-04", "status": "past", "notices": 4}, {"name": "Alec Brennan", "first_seen": "2013-11-27", "last_seen": "2013-11-27", "status": "past", "notices": 1}, {"name": "Robert Bishop", "first_seen": "2012-08-28", "last_seen": "2014-07-01", "status": "past", "notices": 5}, {"name": "Kenneth Lewsey", "first_seen": "2013-11-04", "last_seen": "2015-03-18", "status": "past", "notices": 6}, {"name": "Gregory Hawkins", "first_seen": "2015-08-24", "last_seen": "2015-08-24", "status": "past", "notices": 1}, {"name": "Mr Alec Brennan", "first_seen": "2015-09-14", "last_seen": "2016-04-26", "status": "past", "notices": 2}, {"name": "Mr Gregory Hawkins", "first_seen": "2016-08-22", "last_seen": "2016-08-22", "status": "past", "notices": 1}, {"name": "Ms Erica Smyth", "first_seen": "2017-04-04", "last_seen": "2017-04-04", "status": "past", "notices": 1}, {"name": "Mr Peter Frank", "first_seen": "2017-04-04", "last_seen": "2017-04-04", "status": "past", "notices": 1}, {"name": "Mr Keith Skinner", "first_seen": "2017-04-04", "last_seen": "2017-04-04", "status": "past", "notices": 1}, {"name": "Mr John Cahill", "first_seen": "2017-04-04", "last_seen": "2017-04-04", "status": "past", "notices": 1}, {"name": "Mr Darren Yeates", "first_seen": "2017-04-04", "last_seen": "2017-04-04", "status": "past", "notices": 1}, {"name": "I Testrow", "first_seen": "2017-07-13", "last_seen": "2017-07-13", "status": "past", "notices": 1}, {"name": "Ian Testrow", "first_seen": "2015-08-24", "last_seen": "2017-10-29", "status": "past", "notices": 2}, {"name": "Mr Peter Richards", "first_seen": "2017-04-26", "last_seen": "2018-06-04", "status": "past", "notices": 3}, {"name": "Mr Ian Testrow", "first_seen": "2015-09-14", "last_seen": "2018-06-04", "status": "past", "notices": 3}, {"name": "D Yeates", "first_seen": "2020-11-11", "last_seen": "2020-11-11", "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": "Issued Capital", "title": "Update - Notification of buy-back - EHL", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156753-6A1353148"}, {"date": "2026-10-29", "form": "Issued Capital", "title": "Update - Notification of buy-back - EHL", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155548-6A1352595"}, {"date": "2026-10-28", "form": "Issued Capital", "title": "Update - Notification of buy-back - EHL", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154762-6A1352199"}, {"date": "2026-10-27", "form": "Periodic Reports", "title": "EHL Conference Presentation IMARC 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154336-6A1351954"}, {"date": "2026-10-27", "form": "Issued Capital", "title": "Update - Notification of buy-back - EHL", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154034-6A1351832"}], "performance": {"ticker": "EHL", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2006-07-28", "close": 16.27937914, "volume": 7106164.0}, {"date": "2006-07-31", "close": 16.7781902, "volume": 2429714.0}, {"date": "2006-08-01", "close": 17.18630834, "volume": 2016263.0}, {"date": "2006-08-02", "close": 17.0049225, "volume": 1316806.0}, {"date": "2006-08-03", "close": 16.91422958, "volume": 460858.0}, {"date": "2006-08-04", "close": 16.68749728, "volume": 306330.0}, {"date": "2006-08-07", "close": 16.23403268, "volume": 505154.0}, {"date": "2006-08-08", "close": 15.96195392, "volume": 892258.0}, {"date": "2006-08-09", "close": 16.27937914, "volume": 756070.0}, {"date": "2006-08-10", "close": 16.27937914, "volume": 148851.0}, {"date": "2006-08-11", "close": 16.41541852, "volume": 611820.0}, {"date": "2006-08-14", "close": 16.64215082, "volume": 293574.0}, {"date": "2006-08-15", "close": 16.68749728, "volume": 416587.0}, {"date": "2006-08-16", "close": 16.82353666, "volume": 706526.0}, {"date": "2006-08-17", "close": 16.68749728, "volume": 124348.0}, {"date": "2006-08-18", "close": 16.7781902, "volume": 88056.0}, {"date": "2006-08-21", "close": 16.68749728, "volume": 330653.0}, {"date": "2006-08-22", "close": 16.50611144, "volume": 177807.0}, {"date": "2006-08-23", "close": 16.50611144, "volume": 69935.0}, {"date": "2006-08-24", "close": 16.59680436, "volume": 127179.0}, {"date": "2006-08-25", "close": 16.50611144, "volume": 28639.0}, {"date": "2006-08-28", "close": 16.5514579, "volume": 70213.0}, {"date": "2006-08-29", "close": 16.59680436, "volume": 90882.0}, {"date": "2006-08-30", "close": 16.59680436, "volume": 112947.0}, {"date": "2006-08-31", "close": 16.68749728, "volume": 108661.0}, {"date": "2006-09-01", "close": 16.73284374, "volume": 167954.0}, {"date": "2006-09-04", "close": 16.7781902, "volume": 280382.0}, {"date": "2006-09-05", "close": 17.2316548, "volume": 796986.0}, {"date": "2006-09-06", "close": 17.50373356, "volume": 2296971.0}, {"date": "2006-09-07", "close": 17.73046586, "volume": 1069106.0}, {"date": "2006-09-08", "close": 17.6851194, "volume": 185956.0}, {"date": "2006-09-11", "close": 17.63977294, "volume": 155854.0}, {"date": "2006-09-12", "close": 17.18630834, "volume": 541151.0}, {"date": "2006-09-13", "close": 17.05026896, "volume": 557739.0}, {"date": "2006-09-14", "close": 17.14096188, "volume": 210727.0}, {"date": "2006-09-15", "close": 17.05026896, "volume": 114610.0}, {"date": "2006-09-18", "close": 16.95957604, "volume": 48288.0}, {"date": "2006-09-19", "close": 16.95957604, "volume": 175699.0}, {"date": "2006-09-20", "close": 16.59680436, "volume": 147008.0}, {"date": "2006-09-21", "close": 16.41541852, "volume": 130968.0}, {"date": "2006-09-22", "close": 16.27937914, "volume": 257390.0}, {"date": "2006-09-25", "close": 16.18868622, "volume": 150390.0}, {"date": "2006-09-26", "close": 16.27937914, "volume": 51344.0}, {"date": "2006-09-27", "close": 16.59680436, "volume": 269254.0}, {"date": "2006-09-28", "close": 16.68749728, "volume": 437046.0}, {"date": "2006-09-29", "close": 16.59680436, "volume": 179780.0}, {"date": "2006-10-02", "close": 16.68749728, "volume": 35865.0}, {"date": "2006-10-03", "close": 16.3247256, "volume": 165676.0}, {"date": "2006-10-04", "close": 16.23403268, "volume": 65699.0}, {"date": "2006-10-05", "close": 16.05264684, "volume": 417574.0}, {"date": "2006-10-06", "close": 16.73284374, "volume": 325564.0}, {"date": "2006-10-09", "close": 16.64215082, "volume": 140789.0}, {"date": "2006-10-10", "close": 16.86888312, "volume": 113326.0}, {"date": "2006-10-11", "close": 16.7781902, "volume": 364076.0}, {"date": "2006-10-12", "close": 16.7781902, "volume": 105164.0}, {"date": "2006-10-13", "close": 16.64215082, "volume": 778544.0}, {"date": "2006-10-16", "close": 16.50611144, "volume": 776182.0}, {"date": "2006-10-17", "close": 16.82353666, "volume": 508671.0}, {"date": "2006-10-18", "close": 17.09561542, "volume": 772502.0}, {"date": "2006-10-19", "close": 17.50373356, "volume": 746432.0}, {"date": "2006-10-20", "close": 17.59442648, "volume": 1125079.0}, {"date": "2006-10-23", "close": 17.32234772, "volume": 275528.0}, {"date": "2006-10-24", "close": 17.2316548, "volume": 271894.0}, {"date": "2006-10-25", "close": 17.41304064, "volume": 362319.0}, {"date": "2006-10-26", "close": 17.54908002, "volume": 315303.0}, {"date": "2006-10-27", "close": 17.2316548, "volume": 1079154.0}, {"date": "2006-10-30", "close": 17.32234772, "volume": 278217.0}, {"date": "2006-10-31", "close": 17.41304064, "volume": 371165.0}, {"date": "2006-11-01", "close": 17.41304064, "volume": 176220.0}, {"date": "2006-11-02", "close": 17.32234772, "volume": 200176.0}, {"date": "2006-11-03", "close": 17.0049225, "volume": 190437.0}, {"date": "2006-11-06", "close": 17.14096188, "volume": 298574.0}, {"date": "2006-11-07", "close": 17.41304064, "volume": 122174.0}, {"date": "2006-11-08", "close": 17.36769418, "volume": 293944.0}, {"date": "2006-11-09", "close": 17.2316548, "volume": 206427.0}, {"date": "2006-11-10", "close": 17.2316548, "volume": 198554.0}, {"date": "2006-11-13", "close": 16.95957604, "volume": 320535.0}, {"date": "2006-11-14", "close": 16.82353666, "volume": 178333.0}, {"date": "2006-11-15", "close": 16.7781902, "volume": 217736.0}, {"date": "2006-11-16", "close": 16.5514579, "volume": 148090.0}, {"date": "2006-11-17", "close": 16.7781902, "volume": 1033997.0}, {"date": "2006-11-20", "close": 16.95957604, "volume": 107749.0}, {"date": "2006-11-21", "close": 17.14096188, "volume": 113913.0}, {"date": "2006-11-22", "close": 17.0049225, "volume": 120283.0}, {"date": "2006-11-23", "close": 16.82353666, "volume": 189769.0}, {"date": "2006-11-24", "close": 16.73284374, "volume": 347656.0}, {"date": "2006-11-27", "close": 16.86888312, "volume": 66674.0}, {"date": "2006-11-28", "close": 16.23403268, "volume": 498083.0}, {"date": "2006-11-29", "close": 16.23403268, "volume": 420567.0}, {"date": "2006-11-30", "close": 16.05264684, "volume": 408475.0}, {"date": "2006-12-01", "close": 15.96195392, "volume": 210937.0}, {"date": "2006-12-04", "close": 15.871261, "volume": 160594.0}, {"date": "2006-12-05", "close": 16.05264684, "volume": 785450.0}, {"date": "2006-12-06", "close": 16.05264684, "volume": 568211.0}, {"date": "2006-12-07", "close": 16.05264684, "volume": 877803.0}, {"date": "2006-12-08", "close": 15.96195392, "volume": 760896.0}, {"date": "2006-12-11", "close": 16.50611144, "volume": 236113.0}, {"date": "2006-12-12", "close": 16.7781902, "volume": 363286.0}, {"date": "2006-12-13", "close": 16.7781902, "volume": 120384.0}, {"date": "2006-12-14", "close": 16.86888312, "volume": 89270.0}, {"date": "2006-12-15", "close": 16.68749728, "volume": 844493.0}, {"date": "2006-12-18", "close": 16.64215082, "volume": 157933.0}, {"date": "2006-12-19", "close": 16.68749728, "volume": 461103.0}, {"date": "2006-12-20", "close": 16.68749728, "volume": 163583.0}, {"date": "2006-12-21", "close": 16.50611144, "volume": 379163.0}, {"date": "2006-12-22", "close": 16.5514579, "volume": 55025.0}, {"date": "2006-12-27", "close": 16.59680436, "volume": 76302.0}, {"date": "2006-12-28", "close": 16.5514579, "volume": 40614.0}, {"date": "2006-12-29", "close": 16.59680436, "volume": 150820.0}, {"date": "2007-01-02", "close": 16.5514579, "volume": 44417.0}, {"date": "2007-01-03", "close": 16.59680436, "volume": 73130.0}, {"date": "2007-01-04", "close": 16.59680436, "volume": 92832.0}, {"date": "2007-01-05", "close": 16.5514579, "volume": 95842.0}, {"date": "2007-01-08", "close": 16.5514579, "volume": 304729.0}, {"date": "2007-01-09", "close": 16.64215082, "volume": 204534.0}, {"date": "2007-01-10", "close": 16.59680436, "volume": 251242.0}, {"date": "2007-01-11", "close": 16.64215082, "volume": 79933.0}, {"date": "2007-01-12", "close": 16.68749728, "volume": 98411.0}, {"date": "2007-01-15", "close": 16.7781902, "volume": 43593.0}, {"date": "2007-01-16", "close": 17.2316548, "volume": 194574.0}, {"date": "2007-01-17", "close": 17.18630834, "volume": 280614.0}, {"date": "2007-01-18", "close": 17.14096188, "volume": 224518.0}, {"date": "2007-01-19", "close": 17.0049225, "volume": 81326.0}, {"date": "2007-01-22", "close": 16.82353666, "volume": 157261.0}, {"date": "2007-01-23", "close": 17.0049225, "volume": 34963.0}, {"date": "2007-01-24", "close": 16.86888312, "volume": 494205.0}, {"date": "2007-01-25", "close": 17.0049225, "volume": 234657.0}, {"date": "2007-01-29", "close": 16.91422958, "volume": 89452.0}, {"date": "2007-01-30", "close": 16.82353666, "volume": 104675.0}, {"date": "2007-01-31", "close": 16.73284374, "volume": 127741.0}, {"date": "2007-02-01", "close": 16.7781902, "volume": 242275.0}, {"date": "2007-02-02", "close": 16.91422958, "volume": 146996.0}, {"date": "2007-02-05", "close": 16.86888312, "volume": 118023.0}, {"date": "2007-02-06", "close": 16.86888312, "volume": 247410.0}, {"date": "2007-02-07", "close": 16.73284374, "volume": 171347.0}, {"date": "2007-02-08", "close": 17.2316548, "volume": 659737.0}, {"date": "2007-02-09", "close": 17.86650524, "volume": 754183.0}, {"date": "2007-02-12", "close": 18.138584, "volume": 423802.0}, {"date": "2007-02-13", "close": 18.138584, "volume": 369617.0}, {"date": "2007-02-14", "close": 18.04789108, "volume": 143418.0}, {"date": "2007-02-15", "close": 18.138584, "volume": 426340.0}, {"date": "2007-02-16", "close": 18.31996984, "volume": 375549.0}, {"date": "2007-02-19", "close": 18.09323754, "volume": 214899.0}, {"date": "2007-02-20", "close": 17.95719816, "volume": 215539.0}, {"date": "2007-02-21", "close": 17.9118517, "volume": 234286.0}, {"date": "2007-02-22", "close": 17.6851194, "volume": 419075.0}, {"date": "2007-02-23", "close": 18.09323754, "volume": 1142489.0}, {"date": "2007-02-26", "close": 17.73046586, "volume": 221028.0}, {"date": "2007-02-27", "close": 17.36769418, "volume": 322300.0}, {"date": "2007-02-28", "close": 16.46076498, "volume": 325995.0}, {"date": "2007-03-01", "close": 16.27937914, "volume": 323766.0}, {"date": "2007-03-02", "close": 16.23403268, "volume": 464196.0}, {"date": "2007-03-05", "close": 15.68987516, "volume": 185763.0}, {"date": "2007-03-06", "close": 15.78056808, "volume": 270943.0}, {"date": "2007-03-07", "close": 16.3247256, "volume": 292577.0}, {"date": "2007-03-08", "close": 16.14333976, "volume": 74054.0}, {"date": "2007-03-09", "close": 16.0979933, "volume": 107326.0}, {"date": "2007-03-12", "close": 16.23403268, "volume": 326342.0}, {"date": "2007-03-13", "close": 15.78056808, "volume": 299642.0}, {"date": "2007-03-14", "close": 15.4177964, "volume": 560593.0}, {"date": "2007-03-15", "close": 15.91660746, "volume": 307159.0}, {"date": "2007-03-16", "close": 15.78056808, "volume": 399030.0}, {"date": "2007-03-19", "close": 15.82591454, "volume": 137642.0}, {"date": "2007-03-20", "close": 15.96195392, "volume": 349541.0}, {"date": "2007-03-21", "close": 15.68987516, "volume": 249324.0}, {"date": "2007-03-22", "close": 15.871261, "volume": 129596.0}, {"date": "2007-03-23", "close": 16.0979933, "volume": 100671.0}, {"date": "2007-03-26", "close": 16.05264684, "volume": 187170.0}, {"date": "2007-03-27", "close": 15.91660746, "volume": 122464.0}, {"date": "2007-03-28", "close": 15.871261, "volume": 306967.0}, {"date": "2007-03-29", "close": 16.00730038, "volume": 261229.0}, {"date": "2007-03-30", "close": 16.0979933, "volume": 305645.0}, {"date": "2007-04-02", "close": 16.23403268, "volume": 619964.0}, {"date": "2007-04-03", "close": 16.0979933, "volume": 314542.0}, {"date": "2007-04-04", "close": 16.00730038, "volume": 278692.0}, {"date": "2007-04-05", "close": 15.82591454, "volume": 113505.0}, {"date": "2007-04-10", "close": 15.68987516, "volume": 324619.0}, {"date": "2007-04-11", "close": 15.73522162, "volume": 321681.0}, {"date": "2007-04-12", "close": 15.78056808, "volume": 438099.0}, {"date": "2007-04-13", "close": 15.6445287, "volume": 148302.0}, {"date": "2007-04-16", "close": 15.68987516, "volume": 259882.0}, {"date": "2007-04-17", "close": 15.96195392, "volume": 775350.0}, {"date": "2007-04-18", "close": 16.59680436, "volume": 642197.0}, {"date": "2007-04-19", "close": 16.50611144, "volume": 388015.0}, {"date": "2007-04-20", "close": 16.27937914, "volume": 221339.0}, {"date": "2007-04-23", "close": 16.64215082, "volume": 297008.0}, {"date": "2007-04-24", "close": 16.3247256, "volume": 155572.0}, {"date": "2007-04-26", "close": 16.46076498, "volume": 88792.0}, {"date": "2007-04-27", "close": 16.5514579, "volume": 273812.0}, {"date": "2007-04-30", "close": 17.05026896, "volume": 469609.0}, {"date": "2007-05-01", "close": 17.6851194, "volume": 575825.0}, {"date": "2007-05-02", "close": 17.77581232, "volume": 502968.0}, {"date": "2007-05-03", "close": 18.04789108, "volume": 1025926.0}, {"date": "2007-05-04", "close": 17.50373356, "volume": 808384.0}, {"date": "2007-05-07", "close": 17.32234772, "volume": 146084.0}, {"date": "2007-05-08", "close": 16.86888312, "volume": 387657.0}, {"date": "2007-05-09", "close": 16.7781902, "volume": 583276.0}, {"date": "2007-05-10", "close": 16.86888312, "volume": 710047.0}, {"date": "2007-05-11", "close": 16.73284374, "volume": 113954.0}, {"date": "2007-05-14", "close": 17.0049225, "volume": 186984.0}, {"date": "2007-05-15", "close": 16.7781902, "volume": 146951.0}, {"date": "2007-05-16", "close": 16.3247256, "volume": 452262.0}, {"date": "2007-05-17", "close": 16.59680436, "volume": 1621799.0}, {"date": "2007-05-18", "close": 16.3247256, "volume": 1193122.0}, {"date": "2007-05-21", "close": 16.05264684, "volume": 1159318.0}, {"date": "2007-05-22", "close": 15.4177964, "volume": 2537027.0}, {"date": "2007-05-23", "close": 15.68987516, "volume": 1132112.0}, {"date": "2007-05-24", "close": 15.32710348, "volume": 1219815.0}, {"date": "2007-05-25", "close": 15.14571764, "volume": 561533.0}, {"date": "2007-05-28", "close": 14.7375995, "volume": 659057.0}, {"date": "2007-05-29", "close": 14.60156012, "volume": 1300085.0}, {"date": "2007-05-30", "close": 14.87363888, "volume": 2676924.0}, {"date": "2007-05-31", "close": 15.1910641, "volume": 1104662.0}, {"date": "2007-06-01", "close": 15.46314286, "volume": 714573.0}, {"date": "2007-06-04", "close": 15.59918224, "volume": 794092.0}, {"date": "2007-06-05", "close": 15.32710348, "volume": 414408.0}, {"date": "2007-06-06", "close": 15.05502472, "volume": 354458.0}, {"date": "2007-06-07", "close": 14.82829242, "volume": 408661.0}, {"date": "2007-06-08", "close": 14.64690658, "volume": 361689.0}, {"date": "2007-06-12", "close": 14.69225304, "volume": 292084.0}, {"date": "2007-06-13", "close": 14.2841349, "volume": 482322.0}, {"date": "2007-06-14", "close": 14.5108672, "volume": 332781.0}, {"date": "2007-06-15", "close": 14.14809552, "volume": 453417.0}, {"date": "2007-06-18", "close": 14.23878844, "volume": 544453.0}, {"date": "2007-06-19", "close": 14.14809552, "volume": 750966.0}, {"date": "2007-06-20", "close": 14.42017428, "volume": 611742.0}, {"date": "2007-06-21", "close": 14.5108672, "volume": 729580.0}, {"date": "2007-06-22", "close": 15.10037118, "volume": 1550532.0}, {"date": "2007-06-25", "close": 14.82829242, "volume": 558571.0}, {"date": "2007-06-26", "close": 14.82829242, "volume": 628267.0}, {"date": "2007-06-27", "close": 14.42017428, "volume": 752045.0}, {"date": "2007-06-28", "close": 14.91898534, "volume": 564880.0}, {"date": "2007-06-29", "close": 14.91898534, "volume": 486013.0}, {"date": "2007-07-02", "close": 15.05502472, "volume": 302571.0}, {"date": "2007-07-03", "close": 14.9643318, "volume": 211880.0}, {"date": "2007-07-04", "close": 15.10037118, "volume": 155948.0}, {"date": "2007-07-05", "close": 15.4177964, "volume": 228691.0}, {"date": "2007-07-06", "close": 15.1910641, "volume": 274271.0}, {"date": "2007-07-09", "close": 15.14571764, "volume": 218697.0}, {"date": "2007-07-10", "close": 14.87363888, "volume": 306723.0}, {"date": "2007-07-11", "close": 15.05502472, "volume": 214201.0}, {"date": "2007-07-12", "close": 14.91898534, "volume": 288672.0}, {"date": "2007-07-13", "close": 14.82829242, "volume": 503496.0}, {"date": "2007-07-16", "close": 14.69225304, "volume": 144173.0}, {"date": "2007-07-17", "close": 14.60156012, "volume": 132281.0}, {"date": "2007-07-18", "close": 14.5108672, "volume": 300019.0}, {"date": "2007-07-19", "close": 14.60156012, "volume": 387629.0}, {"date": "2007-07-20", "close": 14.55621366, "volume": 724281.0}, {"date": "2007-07-23", "close": 14.37482782, "volume": 335265.0}, {"date": "2007-07-24", "close": 14.19344198, "volume": 362142.0}, {"date": "2007-07-25", "close": 14.23878844, "volume": 231946.0}, {"date": "2007-07-26", "close": 14.32948136, "volume": 433536.0}, {"date": "2007-07-27", "close": 13.69463092, "volume": 742315.0}, {"date": "2007-07-30", "close": 13.87601676, "volume": 262634.0}, {"date": "2007-07-31", "close": 13.78532384, "volume": 394441.0}, {"date": "2007-08-01", "close": 13.603938, "volume": 443834.0}, {"date": "2007-08-02", "close": 13.603938, "volume": 362007.0}, {"date": "2007-08-03", "close": 13.603938, "volume": 141330.0}, {"date": "2007-08-06", "close": 13.33185924, "volume": 162532.0}, {"date": "2007-08-07", "close": 13.46789862, "volume": 191516.0}, {"date": "2007-08-08", "close": 13.603938, "volume": 347695.0}, {"date": "2007-08-09", "close": 14.0574026, "volume": 348705.0}, {"date": "2007-08-10", "close": 13.69463092, "volume": 657687.0}, {"date": "2007-08-13", "close": 13.24116632, "volume": 345552.0}, {"date": "2007-08-14", "close": 13.19581986, "volume": 134625.0}, {"date": "2007-08-15", "close": 12.33423712, "volume": 470599.0}, {"date": "2007-08-16", "close": 11.92611898, "volume": 760327.0}, {"date": "2007-08-17", "close": 11.51800084, "volume": 474423.0}, {"date": "2007-08-20", "close": 11.5633473, "volume": 482853.0}, {"date": "2007-08-21", "close": 11.69938668, "volume": 495387.0}, {"date": "2007-08-22", "close": 11.7900796, "volume": 182839.0}, {"date": "2007-08-23", "close": 11.97146544, "volume": 235684.0}, {"date": "2007-08-24", "close": 11.69938668, "volume": 320645.0}, {"date": "2007-08-27", "close": 11.7900796, "volume": 254453.0}, {"date": "2007-08-28", "close": 12.4702765, "volume": 427885.0}, {"date": "2007-08-29", "close": 12.83304818, "volume": 441703.0}, {"date": "2007-08-30", "close": 12.0168119, "volume": 1151134.0}, {"date": "2007-08-31", "close": 11.83542606, "volume": 1622997.0}, {"date": "2007-09-03", "close": 12.15285128, "volume": 409762.0}, {"date": "2007-09-04", "close": 12.0168119, "volume": 455316.0}, {"date": "2007-09-05", "close": 12.2435442, "volume": 439474.0}, {"date": "2007-09-06", "close": 11.97146544, "volume": 287146.0}, {"date": "2007-09-07", "close": 12.28889066, "volume": 434245.0}, {"date": "2007-09-10", "close": 12.2435442, "volume": 458954.0}, {"date": "2007-09-11", "close": 12.4702765, "volume": 1003034.0}, {"date": "2007-09-12", "close": 12.83304818, "volume": 444425.0}, {"date": "2007-09-13", "close": 12.56096942, "volume": 1060503.0}, {"date": "2007-09-14", "close": 12.60631588, "volume": 234660.0}, {"date": "2007-09-17", "close": 12.4702765, "volume": 116058.0}, {"date": "2007-09-18", "close": 12.06215836, "volume": 228821.0}, {"date": "2007-09-19", "close": 12.37958358, "volume": 295596.0}, {"date": "2007-09-20", "close": 12.96908756, "volume": 744703.0}, {"date": "2007-09-21", "close": 13.05978048, "volume": 677439.0}, {"date": "2007-09-24", "close": 12.65166234, "volume": 333678.0}, {"date": "2007-09-25", "close": 12.33423712, "volume": 289673.0}, {"date": "2007-09-26", "close": 12.33423712, "volume": 270610.0}, {"date": "2007-09-27", "close": 12.51562296, "volume": 383544.0}, {"date": "2007-09-28", "close": 13.01443402, "volume": 478278.0}, {"date": "2007-10-01", "close": 13.1504734, "volume": 95171.0}, {"date": "2007-10-02", "close": 13.28651278, "volume": 553514.0}, {"date": "2007-10-03", "close": 13.10512694, "volume": 159331.0}, {"date": "2007-10-04", "close": 13.28651278, "volume": 468415.0}, {"date": "2007-10-05", "close": 13.42255216, "volume": 342040.0}, {"date": "2007-10-08", "close": 13.78532384, "volume": 498352.0}, {"date": "2007-10-09", "close": 13.96670968, "volume": 436660.0}, {"date": "2007-10-10", "close": 14.2841349, "volume": 596530.0}, {"date": "2007-10-11", "close": 14.0574026, "volume": 532433.0}, {"date": "2007-10-12", "close": 14.23878844, "volume": 350987.0}, {"date": "2007-10-15", "close": 14.0574026, "volume": 479766.0}, {"date": "2007-10-16", "close": 14.0574026, "volume": 801814.0}, {"date": "2007-10-17", "close": 14.0574026, "volume": 305368.0}, {"date": "2007-10-18", "close": 13.92136322, "volume": 913098.0}, {"date": "2007-10-19", "close": 13.3772057, "volume": 567541.0}, {"date": "2007-10-22", "close": 12.9237411, "volume": 552654.0}, {"date": "2007-10-23", "close": 13.24116632, "volume": 404255.0}, {"date": "2007-10-24", "close": 13.24116632, "volume": 830362.0}, {"date": "2007-10-25", "close": 13.3772057, "volume": 347671.0}, {"date": "2007-10-26", "close": 13.603938, "volume": 237292.0}, {"date": "2007-10-29", "close": 13.603938, "volume": 166741.0}, {"date": "2007-10-30", "close": 13.42255216, "volume": 234129.0}, {"date": "2007-10-31", "close": 13.42255216, "volume": 182999.0}, {"date": "2007-11-01", "close": 13.42255216, "volume": 126431.0}, {"date": "2007-11-02", "close": 13.1504734, "volume": 202571.0}, {"date": "2007-11-05", "close": 12.78770172, "volume": 167892.0}, {"date": "2007-11-06", "close": 12.60631588, "volume": 144056.0}, {"date": "2007-11-07", "close": 11.20057562, "volume": 914482.0}, {"date": "2007-11-08", "close": 10.52037872, "volume": 1327306.0}, {"date": "2007-11-09", "close": 10.70176456, "volume": 999530.0}, {"date": "2007-11-12", "close": 9.9762212, "volume": 979843.0}, {"date": "2007-11-13", "close": 9.93087474, "volume": 345875.0}, {"date": "2007-11-14", "close": 10.33899288, "volume": 307404.0}, {"date": "2007-11-15", "close": 10.15760704, "volume": 280059.0}, {"date": "2007-11-16", "close": 10.33899288, "volume": 264286.0}, {"date": "2007-11-19", "close": 10.33899288, "volume": 406367.0}, {"date": "2007-11-20", "close": 10.61107164, "volume": 516864.0}, {"date": "2007-11-21", "close": 10.33899288, "volume": 285761.0}, {"date": "2007-11-22", "close": 9.9762212, "volume": 919376.0}, {"date": "2007-11-23", "close": 10.02156766, "volume": 155741.0}, {"date": "2007-11-26", "close": 10.97384332, "volume": 503368.0}, {"date": "2007-11-27", "close": 10.29364642, "volume": 523296.0}, {"date": "2007-11-28", "close": 10.52037872, "volume": 295079.0}, {"date": "2007-11-29", "close": 10.4296858, "volume": 215345.0}, {"date": "2007-11-30", "close": 10.47503226, "volume": 255206.0}, {"date": "2007-12-03", "close": 10.38433934, "volume": 258828.0}, {"date": "2007-12-04", "close": 10.38433934, "volume": 184872.0}, {"date": "2007-12-05", "close": 10.38433934, "volume": 185719.0}, {"date": "2007-12-06", "close": 10.6564181, "volume": 360511.0}, {"date": "2007-12-07", "close": 10.8831504, "volume": 170275.0}, {"date": "2007-12-10", "close": 10.56572518, "volume": 207389.0}, {"date": "2007-12-11", "close": 10.6564181, "volume": 661196.0}, {"date": "2007-12-12", "close": 10.56572518, "volume": 353410.0}, {"date": "2007-12-13", "close": 10.52037872, "volume": 372893.0}, {"date": "2007-12-14", "close": 10.29364642, "volume": 300339.0}, {"date": "2007-12-17", "close": 9.65879598, "volume": 451353.0}, {"date": "2007-12-18", "close": 9.38671722, "volume": 549641.0}, {"date": "2007-12-19", "close": 9.47741014, "volume": 904519.0}, {"date": "2007-12-20", "close": 9.2960243, "volume": 1448837.0}, {"date": "2007-12-21", "close": 9.56810306, "volume": 264279.0}, {"date": "2007-12-24", "close": 9.79483536, "volume": 48265.0}, {"date": "2007-12-27", "close": 9.5227566, "volume": 526405.0}, {"date": "2007-12-28", "close": 9.70414244, "volume": 107893.0}, {"date": "2007-12-31", "close": 9.70414244, "volume": 33279.0}, {"date": "2008-01-02", "close": 9.79483536, "volume": 116847.0}, {"date": "2008-01-03", "close": 9.7494889, "volume": 107950.0}, {"date": "2008-01-04", "close": 9.70414244, "volume": 74982.0}, {"date": "2008-01-07", "close": 9.47741014, "volume": 143056.0}, {"date": "2008-01-08", "close": 9.02394554, "volume": 205397.0}, {"date": "2008-01-09", "close": 9.069292, "volume": 242673.0}, {"date": "2008-01-10", "close": 9.20533138, "volume": 104402.0}, {"date": "2008-01-11", "close": 8.79721324, "volume": 494423.0}, {"date": "2008-01-14", "close": 8.52513448, "volume": 451319.0}, {"date": "2008-01-15", "close": 8.6158274, "volume": 172909.0}, {"date": "2008-01-16", "close": 8.70652032, "volume": 220447.0}, {"date": "2008-01-17", "close": 9.43206368, "volume": 488177.0}, {"date": "2008-01-18", "close": 9.56810306, "volume": 346597.0}, {"date": "2008-01-21", "close": 9.43206368, "volume": 278023.0}, {"date": "2008-01-22", "close": 8.57048094, "volume": 675081.0}, {"date": "2008-01-23", "close": 8.57048094, "volume": 501347.0}, {"date": "2008-01-24", "close": 8.43444156, "volume": 231579.0}, {"date": "2008-01-25", "close": 8.70652032, "volume": 365385.0}, {"date": "2008-01-29", "close": 8.52513448, "volume": 241483.0}, {"date": "2008-01-30", "close": 6.43919732, "volume": 3443217.0}, {"date": "2008-01-31", "close": 7.21008714, "volume": 1999845.0}, {"date": "2008-02-01", "close": 7.0287013, "volume": 2131874.0}, {"date": "2008-02-04", "close": 7.16474068, "volume": 682057.0}, {"date": "2008-02-05", "close": 7.16474068, "volume": 1221564.0}, {"date": "2008-02-06", "close": 6.89266192, "volume": 304631.0}, {"date": "2008-02-07", "close": 6.84731546, "volume": 886274.0}, {"date": "2008-02-08", "close": 6.801969, "volume": 282712.0}, {"date": "2008-02-11", "close": 7.21008714, "volume": 498088.0}, {"date": "2008-02-12", "close": 7.16474068, "volume": 189428.0}, {"date": "2008-02-13", "close": 7.61820528, "volume": 350660.0}, {"date": "2008-02-14", "close": 7.2554336, "volume": 283284.0}, {"date": "2008-02-15", "close": 6.98335484, "volume": 283401.0}, {"date": "2008-02-18", "close": 6.84731546, "volume": 264534.0}, {"date": "2008-02-19", "close": 6.98335484, "volume": 477753.0}, {"date": "2008-02-20", "close": 6.98335484, "volume": 297700.0}, {"date": "2008-02-21", "close": 6.98335484, "volume": 805855.0}, {"date": "2008-02-22", "close": 7.0287013, "volume": 367891.0}, {"date": "2008-02-25", "close": 7.07404776, "volume": 634163.0}, {"date": "2008-02-26", "close": 7.2554336, "volume": 210160.0}, {"date": "2008-02-27", "close": 7.34612652, "volume": 717294.0}, {"date": "2008-02-28", "close": 7.11939422, "volume": 293214.0}, {"date": "2008-02-29", "close": 6.98335484, "volume": 718102.0}, {"date": "2008-03-03", "close": 6.75662254, "volume": 647995.0}, {"date": "2008-03-04", "close": 6.71127608, "volume": 798565.0}, {"date": "2008-03-05", "close": 6.71127608, "volume": 434522.0}, {"date": "2008-03-06", "close": 6.93800838, "volume": 223870.0}, {"date": "2008-03-07", "close": 6.71127608, "volume": 1006909.0}, {"date": "2008-03-10", "close": 6.48454378, "volume": 445583.0}, {"date": "2008-03-11", "close": 6.84731546, "volume": 224047.0}, {"date": "2008-03-12", "close": 6.89266192, "volume": 281502.0}, {"date": "2008-03-13", "close": 6.66592962, "volume": 123273.0}, {"date": "2008-03-14", "close": 6.66592962, "volume": 151446.0}, {"date": "2008-03-17", "close": 6.71127608, "volume": 152773.0}, {"date": "2008-03-18", "close": 6.71127608, "volume": 374542.0}, {"date": "2008-03-19", "close": 6.801969, "volume": 95966.0}, {"date": "2008-03-20", "close": 6.48454378, "volume": 711878.0}, {"date": "2008-03-25", "close": 7.21008714, "volume": 282010.0}, {"date": "2008-03-26", "close": 7.39147298, "volume": 103590.0}, {"date": "2008-03-27", "close": 7.43681944, "volume": 164453.0}, {"date": "2008-03-28", "close": 7.39147298, "volume": 108173.0}, {"date": "2008-03-31", "close": 7.30078006, "volume": 102705.0}, {"date": "2008-04-01", "close": 8.1623628, "volume": 222175.0}, {"date": "2008-04-02", "close": 8.3890951, "volume": 221480.0}, {"date": "2008-04-03", "close": 7.75424466, "volume": 146651.0}, {"date": "2008-04-04", "close": 8.07166988, "volume": 216117.0}, {"date": "2008-04-07", "close": 8.1623628, "volume": 131523.0}, {"date": "2008-04-08", "close": 8.07166988, "volume": 120779.0}, {"date": "2008-04-09", "close": 8.1623628, "volume": 93573.0}, {"date": "2008-04-10", "close": 7.66355174, "volume": 101481.0}, {"date": "2008-04-11", "close": 7.43681944, "volume": 103466.0}, {"date": "2008-04-14", "close": 7.34612652, "volume": 76109.0}, {"date": "2008-04-15", "close": 7.43681944, "volume": 136565.0}, {"date": "2008-04-16", "close": 7.43681944, "volume": 134445.0}, {"date": "2008-04-17", "close": 7.66355174, "volume": 151594.0}, {"date": "2008-04-18", "close": 7.39147298, "volume": 79038.0}, {"date": "2008-04-21", "close": 7.57285882, "volume": 128198.0}, {"date": "2008-04-22", "close": 7.30078006, "volume": 90201.0}, {"date": "2008-04-23", "close": 7.39147298, "volume": 114925.0}, {"date": "2008-04-24", "close": 7.16474068, "volume": 279596.0}, {"date": "2008-04-28", "close": 7.0287013, "volume": 190602.0}, {"date": "2008-04-29", "close": 7.07404776, "volume": 158374.0}, {"date": "2008-04-30", "close": 7.2554336, "volume": 108782.0}, {"date": "2008-05-01", "close": 8.20770926, "volume": 352290.0}, {"date": "2008-05-02", "close": 8.79721324, "volume": 561479.0}, {"date": "2008-05-05", "close": 8.75186678, "volume": 138541.0}, {"date": "2008-05-06", "close": 8.70652032, "volume": 488135.0}, {"date": "2008-05-07", "close": 8.79721324, "volume": 288425.0}, {"date": "2008-05-08", "close": 8.66117386, "volume": 404340.0}, {"date": "2008-05-09", "close": 9.20533138, "volume": 370697.0}, {"date": "2008-05-12", "close": 9.069292, "volume": 80860.0}, {"date": "2008-05-13", "close": 9.11463846, "volume": 268802.0}, {"date": "2008-05-14", "close": 9.069292, "volume": 186715.0}, {"date": "2008-05-15", "close": 9.25067784, "volume": 158801.0}, {"date": "2008-05-16", "close": 9.34137076, "volume": 265937.0}, {"date": "2008-05-19", "close": 9.5227566, "volume": 245182.0}, {"date": "2008-05-20", "close": 9.70414244, "volume": 413486.0}, {"date": "2008-05-21", "close": 9.7494889, "volume": 335224.0}, {"date": "2008-05-22", "close": 9.5227566, "volume": 404906.0}, {"date": "2008-05-23", "close": 9.25067784, "volume": 425079.0}, {"date": "2008-05-26", "close": 8.93325262, "volume": 123161.0}, {"date": "2008-05-27", "close": 9.61344952, "volume": 305184.0}, {"date": "2008-05-28", "close": 9.9762212, "volume": 396747.0}, {"date": "2008-05-29", "close": 11.60869376, "volume": 748886.0}, {"date": "2008-05-30", "close": 10.4296858, "volume": 575935.0}, {"date": "2008-06-02", "close": 10.52037872, "volume": 217161.0}, {"date": "2008-06-03", "close": 10.4296858, "volume": 234373.0}, {"date": "2008-06-04", "close": 10.52037872, "volume": 320527.0}, {"date": "2008-06-05", "close": 10.74711102, "volume": 547859.0}, {"date": "2008-06-06", "close": 10.6564181, "volume": 224707.0}, {"date": "2008-06-10", "close": 9.5227566, "volume": 215114.0}, {"date": "2008-06-11", "close": 9.9762212, "volume": 391960.0}, {"date": "2008-06-12", "close": 9.7494889, "volume": 170345.0}, {"date": "2008-06-13", "close": 9.88552828, "volume": 223596.0}, {"date": "2008-06-16", "close": 9.70414244, "volume": 161125.0}, {"date": "2008-06-17", "close": 10.06691412, "volume": 284106.0}, {"date": "2008-06-18", "close": 9.9762212, "volume": 618362.0}, {"date": "2008-06-19", "close": 9.79483536, "volume": 816028.0}, {"date": "2008-06-20", "close": 10.24829996, "volume": 628435.0}, {"date": "2008-06-23", "close": 9.65879598, "volume": 362258.0}, {"date": "2008-06-24", "close": 9.7494889, "volume": 374786.0}, {"date": "2008-06-25", "close": 10.70176456, "volume": 482303.0}, {"date": "2008-06-26", "close": 10.97384332, "volume": 568006.0}, {"date": "2008-06-27", "close": 10.29364642, "volume": 564840.0}, {"date": "2008-06-30", "close": 9.70414244, "volume": 303918.0}, {"date": "2008-07-01", "close": 9.88552828, "volume": 197669.0}, {"date": "2008-07-02", "close": 9.65879598, "volume": 350190.0}, {"date": "2008-07-03", "close": 9.93087474, "volume": 319329.0}, {"date": "2008-07-04", "close": 9.84018182, "volume": 179637.0}, {"date": "2008-07-07", "close": 9.70414244, "volume": 114618.0}, {"date": "2008-07-08", "close": 9.7494889, "volume": 644181.0}, {"date": "2008-07-09", "close": 9.34137076, "volume": 309244.0}, {"date": "2008-07-10", "close": 8.88790616, "volume": 218075.0}, {"date": "2008-07-11", "close": 9.20533138, "volume": 168519.0}, {"date": "2008-07-14", "close": 8.97859908, "volume": 114292.0}, {"date": "2008-07-15", "close": 8.97859908, "volume": 114080.0}, {"date": "2008-07-16", "close": 8.66117386, "volume": 230358.0}, {"date": "2008-07-17", "close": 8.79721324, "volume": 335188.0}, {"date": "2008-07-18", "close": 8.88790616, "volume": 244747.0}, {"date": "2008-07-21", "close": 9.43206368, "volume": 390453.0}, {"date": "2008-07-22", "close": 9.2960243, "volume": 322558.0}, {"date": "2008-07-23", "close": 9.61344952, "volume": 449784.0}, {"date": "2008-07-24", "close": 9.88552828, "volume": 489840.0}, {"date": "2008-07-25", "close": 10.15760704, "volume": 687951.0}, {"date": "2008-07-28", "close": 9.61344952, "volume": 226966.0}, {"date": "2008-07-29", "close": 9.38671722, "volume": 441829.0}, {"date": "2008-07-30", "close": 9.88552828, "volume": 235443.0}, {"date": "2008-07-31", "close": 10.15760704, "volume": 218147.0}, {"date": "2008-08-01", "close": 10.02156766, "volume": 277955.0}, {"date": "2008-08-04", "close": 9.9762212, "volume": 244124.0}, {"date": "2008-08-05", "close": 9.9762212, "volume": 258813.0}, {"date": "2008-08-06", "close": 9.93087474, "volume": 443128.0}, {"date": "2008-08-07", "close": 10.11226058, "volume": 407707.0}, {"date": "2008-08-08", "close": 9.93087474, "volume": 331798.0}, {"date": "2008-08-11", "close": 9.88552828, "volume": 297007.0}, {"date": "2008-08-12", "close": 9.88552828, "volume": 293307.0}, {"date": "2008-08-13", "close": 9.79483536, "volume": 184996.0}, {"date": "2008-08-14", "close": 9.88552828, "volume": 285551.0}, {"date": "2008-08-15", "close": 9.88552828, "volume": 287275.0}, {"date": "2008-08-18", "close": 9.93087474, "volume": 285602.0}, {"date": "2008-08-19", "close": 9.61344952, "volume": 255363.0}, {"date": "2008-08-20", "close": 9.9762212, "volume": 189221.0}, {"date": "2008-08-21", "close": 9.9762212, "volume": 250309.0}, {"date": "2008-08-22", "close": 9.93087474, "volume": 125466.0}, {"date": "2008-08-25", "close": 10.38433934, "volume": 389785.0}, {"date": "2008-08-26", "close": 9.47741014, "volume": 358084.0}, {"date": "2008-08-27", "close": 8.79721324, "volume": 385621.0}, {"date": "2008-08-28", "close": 9.25067784, "volume": 530499.0}, {"date": "2008-08-29", "close": 9.069292, "volume": 387437.0}, {"date": "2008-09-01", "close": 8.88790616, "volume": 151093.0}, {"date": "2008-09-02", "close": 8.88790616, "volume": 319764.0}, {"date": "2008-09-03", "close": 9.70414244, "volume": 299992.0}, {"date": "2008-09-04", "close": 9.47741014, "volume": 258738.0}, {"date": "2008-09-05", "close": 9.7494889, "volume": 271918.0}, {"date": "2008-09-08", "close": 9.65879598, "volume": 272072.0}, {"date": "2008-09-09", "close": 9.56810306, "volume": 453183.0}, {"date": "2008-09-10", "close": 9.2960243, "volume": 482687.0}, {"date": "2008-09-11", "close": 9.2960243, "volume": 267007.0}, {"date": "2008-09-12", "close": 9.61344952, "volume": 335641.0}, {"date": "2008-09-15", "close": 9.069292, "volume": 183962.0}, {"date": "2008-09-16", "close": 9.11463846, "volume": 378242.0}, {"date": "2008-09-17", "close": 8.88790616, "volume": 429876.0}, {"date": "2008-09-18", "close": 8.47978802, "volume": 799740.0}, {"date": "2008-09-19", "close": 8.47978802, "volume": 583134.0}, {"date": "2008-09-22", "close": 8.70652032, "volume": 259106.0}, {"date": "2008-09-23", "close": 8.47978802, "volume": 229717.0}, {"date": "2008-09-24", "close": 8.25305572, "volume": 555662.0}, {"date": "2008-09-25", "close": 7.84493758, "volume": 407805.0}, {"date": "2008-09-26", "close": 7.79959112, "volume": 807735.0}, {"date": "2008-09-29", "close": 7.66355174, "volume": 271205.0}, {"date": "2008-09-30", "close": 7.2554336, "volume": 231809.0}, {"date": "2008-10-01", "close": 7.34612652, "volume": 3256172.0}, {"date": "2008-10-02", "close": 7.11939422, "volume": 1373141.0}, {"date": "2008-10-03", "close": 6.84731546, "volume": 173765.0}, {"date": "2008-10-06", "close": 6.71127608, "volume": 98222.0}, {"date": "2008-10-07", "close": 6.52989024, "volume": 415397.0}, {"date": "2008-10-08", "close": 6.3485044, "volume": 167505.0}, {"date": "2008-10-09", "close": 6.66592962, "volume": 170367.0}, {"date": "2008-10-10", "close": 6.30315794, "volume": 202502.0}, {"date": "2008-10-13", "close": 6.801969, "volume": 217502.0}, {"date": "2008-10-14", "close": 7.0287013, "volume": 195087.0}, {"date": "2008-10-15", "close": 7.2554336, "volume": 418229.0}, {"date": "2008-10-16", "close": 6.801969, "volume": 574333.0}, {"date": "2008-10-17", "close": 6.84731546, "volume": 284609.0}, {"date": "2008-10-20", "close": 6.75662254, "volume": 856416.0}, {"date": "2008-10-21", "close": 6.801969, "volume": 153121.0}, {"date": "2008-10-22", "close": 6.89266192, "volume": 257184.0}, {"date": "2008-10-23", "close": 6.801969, "volume": 129351.0}, {"date": "2008-10-24", "close": 6.93800838, "volume": 224359.0}, {"date": "2008-10-27", "close": 6.21246502, "volume": 111863.0}, {"date": "2008-10-28", "close": 5.07880352, "volume": 159573.0}, {"date": "2008-10-29", "close": 4.7613783, "volume": 311350.0}, {"date": "2008-10-30", "close": 4.89741768, "volume": 349586.0}, {"date": "2008-10-31", "close": 5.2148429, "volume": 348327.0}, {"date": "2008-11-03", "close": 5.80434688, "volume": 348715.0}, {"date": "2008-11-04", "close": 5.94038626, "volume": 209931.0}, {"date": "2008-11-05", "close": 6.39385086, "volume": 269317.0}, {"date": "2008-11-06", "close": 6.48454378, "volume": 254181.0}, {"date": "2008-11-07", "close": 6.75662254, "volume": 346613.0}, {"date": "2008-11-10", "close": 6.98335484, "volume": 202908.0}, {"date": "2008-11-11", "close": 6.5752367, "volume": 145603.0}, {"date": "2008-11-12", "close": 6.16711856, "volume": 298185.0}, {"date": "2008-11-13", "close": 5.84969334, "volume": 262292.0}, {"date": "2008-11-14", "close": 5.4415752, "volume": 224258.0}, {"date": "2008-11-17", "close": 5.03345706, "volume": 304570.0}, {"date": "2008-11-18", "close": 4.89741768, "volume": 374042.0}, {"date": "2008-11-19", "close": 4.67068538, "volume": 353992.0}, {"date": "2008-11-20", "close": 4.39860662, "volume": 446831.0}, {"date": "2008-11-21", "close": 4.26256724, "volume": 895393.0}, {"date": "2008-11-24", "close": 4.26256724, "volume": 205253.0}, {"date": "2008-11-25", "close": 4.39860662, "volume": 382056.0}, {"date": "2008-11-26", "close": 4.17187432, "volume": 287782.0}, {"date": "2008-11-27", "close": 4.39860662, "volume": 440216.0}, {"date": "2008-11-28", "close": 4.67068538, "volume": 358530.0}, {"date": "2008-12-01", "close": 4.67068538, "volume": 359200.0}, {"date": "2008-12-02", "close": 4.534646, "volume": 277714.0}, {"date": "2008-12-03", "close": 4.17187432, "volume": 118731.0}, {"date": "2008-12-04", "close": 4.12652786, "volume": 471543.0}, {"date": "2008-12-05", "close": 3.71840972, "volume": 199544.0}, {"date": "2008-12-08", "close": 3.8544491, "volume": 349120.0}, {"date": "2008-12-09", "close": 3.80910264, "volume": 507010.0}, {"date": "2008-12-10", "close": 3.67306326, "volume": 274150.0}, {"date": "2008-12-11", "close": 3.4009845, "volume": 243186.0}, {"date": "2008-12-12", "close": 3.21959866, "volume": 318589.0}, {"date": "2008-12-15", "close": 3.21959866, "volume": 325392.0}, {"date": "2008-12-16", "close": 3.03821282, "volume": 274239.0}, {"date": "2008-12-17", "close": 3.49167742, "volume": 487786.0}, {"date": "2008-12-18", "close": 2.90217344, "volume": 913089.0}, {"date": "2008-12-19", "close": 2.4940553, "volume": 846520.0}, {"date": "2008-12-22", "close": 2.40336238, "volume": 1499080.0}, {"date": "2008-12-23", "close": 2.53940176, "volume": 415911.0}, {"date": "2008-12-24", "close": 2.53940176, "volume": 58735.0}, {"date": "2008-12-29", "close": 2.53940176, "volume": 139555.0}, {"date": "2008-12-30", "close": 2.58474822, "volume": 88878.0}, {"date": "2008-12-31", "close": 2.58474822, "volume": 126402.0}, {"date": "2009-01-02", "close": 2.58474822, "volume": 67233.0}, {"date": "2009-01-05", "close": 2.7207876, "volume": 154989.0}, {"date": "2009-01-06", "close": 2.7207876, "volume": 138736.0}, {"date": "2009-01-07", "close": 2.76613406, "volume": 161717.0}, {"date": "2009-01-08", "close": 2.58474822, "volume": 99013.0}, {"date": "2009-01-09", "close": 2.63009468, "volume": 106077.0}, {"date": "2009-01-12", "close": 2.63009468, "volume": 106099.0}, {"date": "2009-01-13", "close": 2.58474822, "volume": 170581.0}, {"date": "2009-01-14", "close": 2.40336238, "volume": 135243.0}, {"date": "2009-01-15", "close": 2.17663008, "volume": 262765.0}, {"date": "2009-01-16", "close": 1.99524424, "volume": 178683.0}, {"date": "2009-01-19", "close": 1.99524424, "volume": 146780.0}, {"date": "2009-01-20", "close": 1.99524424, "volume": 84766.0}, {"date": "2009-01-21", "close": 1.85920486, "volume": 136560.0}, {"date": "2009-01-22", "close": 1.99524424, "volume": 91467.0}, {"date": "2009-01-23", "close": 1.76851194, "volume": 104367.0}, {"date": "2009-01-27", "close": 1.5871261, "volume": 136782.0}, {"date": "2009-01-28", "close": 1.49643318, "volume": 258062.0}, {"date": "2009-01-29", "close": 1.49643318, "volume": 450767.0}, {"date": "2009-01-30", "close": 1.54177964, "volume": 740464.0}, {"date": "2009-02-02", "close": 1.49643318, "volume": 440403.0}, {"date": "2009-02-03", "close": 1.5871261, "volume": 394328.0}, {"date": "2009-02-04", "close": 1.54177964, "volume": 455175.0}, {"date": "2009-02-05", "close": 1.54177964, "volume": 197582.0}, {"date": "2009-02-06", "close": 1.63247256, "volume": 466114.0}, {"date": "2009-02-09", "close": 1.67781902, "volume": 329562.0}, {"date": "2009-02-10", "close": 1.90455132, "volume": 286867.0}, {"date": "2009-02-11", "close": 2.85682698, "volume": 1396732.0}, {"date": "2009-02-12", "close": 2.31266946, "volume": 772641.0}, {"date": "2009-02-13", "close": 2.267323, "volume": 485641.0}, {"date": "2009-02-16", "close": 2.08593716, "volume": 470223.0}, {"date": "2009-02-17", "close": 1.99524424, "volume": 664609.0}, {"date": "2009-02-18", "close": 1.99524424, "volume": 528929.0}, {"date": "2009-02-19", "close": 1.94989778, "volume": 447961.0}, {"date": "2009-02-20", "close": 1.85920486, "volume": 454940.0}, {"date": "2009-02-23", "close": 1.8138584, "volume": 308671.0}, {"date": "2009-02-24", "close": 2.0405907, "volume": 595553.0}, {"date": "2009-02-25", "close": 2.08593716, "volume": 1052688.0}, {"date": "2009-02-26", "close": 2.53940176, "volume": 1136709.0}, {"date": "2009-02-27", "close": 2.7207876, "volume": 1098751.0}, {"date": "2009-03-02", "close": 2.81148052, "volume": 735081.0}, {"date": "2009-03-03", "close": 2.7207876, "volume": 441694.0}, {"date": "2009-03-04", "close": 2.58474822, "volume": 345992.0}, {"date": "2009-03-05", "close": 2.44870884, "volume": 965256.0}, {"date": "2009-03-06", "close": 2.7207876, "volume": 413139.0}, {"date": "2009-03-09", "close": 2.58474822, "volume": 252496.0}, {"date": "2009-03-10", "close": 2.58474822, "volume": 516202.0}, {"date": "2009-03-11", "close": 2.99286636, "volume": 591391.0}, {"date": "2009-03-12", "close": 2.99286636, "volume": 573474.0}, {"date": "2009-03-13", "close": 3.21959866, "volume": 879524.0}, {"date": "2009-03-16", "close": 3.49167742, "volume": 728280.0}, {"date": "2009-03-17", "close": 3.58237034, "volume": 438133.0}, {"date": "2009-03-18", "close": 3.44633096, "volume": 551763.0}, {"date": "2009-03-19", "close": 2.99286636, "volume": 1045866.0}, {"date": "2009-03-20", "close": 3.08355928, "volume": 188653.0}, {"date": "2009-03-23", "close": 3.08355928, "volume": 328883.0}, {"date": "2009-03-24", "close": 3.21959866, "volume": 278652.0}, {"date": "2009-03-25", "close": 3.44633096, "volume": 262818.0}, {"date": "2009-03-26", "close": 3.6277168, "volume": 226865.0}, {"date": "2009-03-27", "close": 3.80910264, "volume": 705733.0}, {"date": "2009-03-30", "close": 3.71840972, "volume": 288711.0}, {"date": "2009-03-31", "close": 3.67306326, "volume": 605354.0}, {"date": "2009-04-01", "close": 3.58237034, "volume": 395380.0}, {"date": "2009-04-02", "close": 3.71840972, "volume": 457015.0}, {"date": "2009-04-03", "close": 3.94514202, "volume": 407658.0}, {"date": "2009-04-06", "close": 4.12652786, "volume": 328608.0}, {"date": "2009-04-07", "close": 4.17187432, "volume": 345489.0}, {"date": "2009-04-08", "close": 3.89979556, "volume": 462326.0}, {"date": "2009-04-09", "close": 4.12652786, "volume": 371598.0}, {"date": "2009-04-14", "close": 4.35326016, "volume": 164459.0}, {"date": "2009-04-15", "close": 4.17187432, "volume": 312708.0}, {"date": "2009-04-16", "close": 4.26256724, "volume": 303990.0}, {"date": "2009-04-17", "close": 4.35326016, "volume": 471817.0}, {"date": "2009-04-20", "close": 4.35326016, "volume": 594126.0}, {"date": "2009-04-21", "close": 3.94514202, "volume": 320954.0}, {"date": "2009-04-22", "close": 4.17187432, "volume": 235343.0}, {"date": "2009-04-23", "close": 4.12652786, "volume": 167444.0}, {"date": "2009-04-24", "close": 4.0811814, "volume": 136241.0}, {"date": "2009-04-27", "close": 3.6277168, "volume": 387553.0}, {"date": "2009-04-28", "close": 3.49167742, "volume": 169282.0}, {"date": "2009-04-29", "close": 3.35563804, "volume": 139734.0}, {"date": "2009-04-30", "close": 3.58237034, "volume": 202347.0}, {"date": "2009-05-01", "close": 3.44633096, "volume": 174334.0}, {"date": "2009-05-04", "close": 3.6277168, "volume": 181154.0}, {"date": "2009-05-05", "close": 3.99048848, "volume": 329148.0}, {"date": "2009-05-06", "close": 4.12652786, "volume": 224208.0}, {"date": "2009-05-07", "close": 4.39860662, "volume": 217793.0}, {"date": "2009-05-08", "close": 4.3079137, "volume": 279360.0}, {"date": "2009-05-11", "close": 4.3079137, "volume": 272690.0}, {"date": "2009-05-12", "close": 4.26256724, "volume": 114144.0}, {"date": "2009-05-13", "close": 4.3079137, "volume": 200736.0}, {"date": "2009-05-14", "close": 4.03583494, "volume": 253062.0}, {"date": "2009-05-15", "close": 3.89979556, "volume": 95147.0}, {"date": "2009-05-18", "close": 3.58237034, "volume": 136933.0}, {"date": "2009-05-19", "close": 3.89979556, "volume": 246661.0}, {"date": "2009-05-20", "close": 4.03583494, "volume": 129737.0}, {"date": "2009-05-21", "close": 4.12652786, "volume": 824404.0}, {"date": "2009-05-22", "close": 3.76375618, "volume": 337983.0}, {"date": "2009-05-25", "close": 3.89979556, "volume": 88309.0}, {"date": "2009-05-26", "close": 4.17187432, "volume": 172671.0}, {"date": "2009-05-27", "close": 3.94514202, "volume": 426920.0}, {"date": "2009-05-28", "close": 3.8544491, "volume": 320692.0}, {"date": "2009-05-29", "close": 3.94514202, "volume": 207123.0}, {"date": "2009-06-01", "close": 4.0811814, "volume": 388354.0}, {"date": "2009-06-02", "close": 4.21722078, "volume": 502207.0}, {"date": "2009-06-03", "close": 4.26256724, "volume": 228021.0}, {"date": "2009-06-04", "close": 4.21722078, "volume": 239962.0}, {"date": "2009-06-05", "close": 4.85207122, "volume": 417440.0}, {"date": "2009-06-09", "close": 4.48929954, "volume": 408819.0}, {"date": "2009-06-10", "close": 4.534646, "volume": 311500.0}, {"date": "2009-06-11", "close": 4.44395308, "volume": 115839.0}, {"date": "2009-06-12", "close": 4.48929954, "volume": 179458.0}, {"date": "2009-06-15", "close": 4.39860662, "volume": 402902.0}, {"date": "2009-06-16", "close": 4.17187432, "volume": 235912.0}, {"date": "2009-06-17", "close": 3.99048848, "volume": 388304.0}, {"date": "2009-06-18", "close": 3.99048848, "volume": 418506.0}, {"date": "2009-06-19", "close": 4.0811814, "volume": 462922.0}, {"date": "2009-06-22", "close": 3.99048848, "volume": 301678.0}, {"date": "2009-06-23", "close": 3.8544491, "volume": 204016.0}, {"date": "2009-06-24", "close": 3.8544491, "volume": 127847.0}, {"date": "2009-06-25", "close": 3.8544491, "volume": 202210.0}, {"date": "2009-06-26", "close": 3.71840972, "volume": 365193.0}, {"date": "2009-06-29", "close": 3.58237034, "volume": 383512.0}, {"date": "2009-06-30", "close": 3.67306326, "volume": 508757.0}, {"date": "2009-07-01", "close": 3.49167742, "volume": 327964.0}, {"date": "2009-07-02", "close": 3.53702388, "volume": 271205.0}, {"date": "2009-07-03", "close": 3.44633096, "volume": 150299.0}, {"date": "2009-07-06", "close": 3.26494512, "volume": 178366.0}, {"date": "2009-07-07", "close": 3.12890574, "volume": 213797.0}, {"date": "2009-07-08", "close": 3.03821282, "volume": 379147.0}, {"date": "2009-07-09", "close": 3.08355928, "volume": 180954.0}, {"date": "2009-07-10", "close": 3.31029158, "volume": 193597.0}, {"date": "2009-07-13", "close": 3.1742522, "volume": 149443.0}, {"date": "2009-07-14", "close": 3.1742522, "volume": 346236.0}, {"date": "2009-07-15", "close": 3.31029158, "volume": 332377.0}, {"date": "2009-07-16", "close": 3.21959866, "volume": 380688.0}, {"date": "2009-07-17", "close": 3.31029158, "volume": 103929.0}, {"date": "2009-07-20", "close": 3.44633096, "volume": 245198.0}, {"date": "2009-07-21", "close": 3.67306326, "volume": 435583.0}, {"date": "2009-07-22", "close": 3.94514202, "volume": 424474.0}, {"date": "2009-07-23", "close": 4.17187432, "volume": 631393.0}, {"date": "2009-07-24", "close": 4.26256724, "volume": 601402.0}, {"date": "2009-07-27", "close": 4.26256724, "volume": 227483.0}, {"date": "2009-07-28", "close": 4.12652786, "volume": 368940.0}, {"date": "2009-07-29", "close": 4.39860662, "volume": 379563.0}, {"date": "2009-07-30", "close": 4.7613783, "volume": 401552.0}, {"date": "2009-07-31", "close": 4.9881106, "volume": 522373.0}, {"date": "2009-08-03", "close": 5.07880352, "volume": 270208.0}, {"date": "2009-08-04", "close": 5.26018936, "volume": 440252.0}, {"date": "2009-08-05", "close": 5.4415752, "volume": 763342.0}, {"date": "2009-08-06", "close": 5.71365396, "volume": 276621.0}, {"date": "2009-08-07", "close": 5.84969334, "volume": 329997.0}, {"date": "2009-08-10", "close": 5.98573272, "volume": 317466.0}, {"date": "2009-08-11", "close": 6.25781148, "volume": 322189.0}, {"date": "2009-08-12", "close": 7.0287013, "volume": 782688.0}, {"date": "2009-08-13", "close": 7.7088982, "volume": 918056.0}, {"date": "2009-08-14", "close": 7.2554336, "volume": 688071.0}, {"date": "2009-08-17", "close": 7.30078006, "volume": 275444.0}, {"date": "2009-08-18", "close": 7.2554336, "volume": 427363.0}, {"date": "2009-08-19", "close": 6.801969, "volume": 399142.0}, {"date": "2009-08-20", "close": 6.98335484, "volume": 361455.0}, {"date": "2009-08-21", "close": 6.48454378, "volume": 361339.0}, {"date": "2009-08-24", "close": 5.98573272, "volume": 797432.0}, {"date": "2009-08-25", "close": 6.5752367, "volume": 690534.0}, {"date": "2009-08-26", "close": 6.93800838, "volume": 539510.0}, {"date": "2009-08-27", "close": 7.2554336, "volume": 679020.0}, {"date": "2009-08-28", "close": 7.30078006, "volume": 277793.0}, {"date": "2009-08-31", "close": 7.0287013, "volume": 262461.0}, {"date": "2009-09-01", "close": 6.84731546, "volume": 233321.0}, {"date": "2009-09-02", "close": 6.52989024, "volume": 348660.0}, {"date": "2009-09-03", "close": 6.3485044, "volume": 374248.0}, {"date": "2009-09-04", "close": 6.98335484, "volume": 801184.0}, {"date": "2009-09-07", "close": 7.2554336, "volume": 577456.0}, {"date": "2009-09-08", "close": 7.7088982, "volume": 1049728.0}, {"date": "2009-09-09", "close": 8.07166988, "volume": 576406.0}, {"date": "2009-09-10", "close": 8.1623628, "volume": 260083.0}, {"date": "2009-09-11", "close": 8.02632342, "volume": 290024.0}, {"date": "2009-09-14", "close": 7.79959112, "volume": 362734.0}, {"date": "2009-09-15", "close": 7.98097696, "volume": 508287.0}, {"date": "2009-09-16", "close": 7.98097696, "volume": 352138.0}, {"date": "2009-09-17", "close": 8.25305572, "volume": 513302.0}, {"date": "2009-09-18", "close": 8.25305572, "volume": 604826.0}, {"date": "2009-09-21", "close": 8.43444156, "volume": 212008.0}, {"date": "2009-09-22", "close": 8.66117386, "volume": 444533.0}, {"date": "2009-09-23", "close": 8.93325262, "volume": 592556.0}, {"date": "2009-09-24", "close": 8.52513448, "volume": 570626.0}, {"date": "2009-09-25", "close": 7.61820528, "volume": 1155322.0}, {"date": "2009-09-28", "close": 7.43681944, "volume": 486293.0}, {"date": "2009-09-29", "close": 7.61820528, "volume": 317435.0}, {"date": "2009-09-30", "close": 7.9356305, "volume": 376732.0}, {"date": "2009-10-01", "close": 7.75424466, "volume": 810334.0}, {"date": "2009-10-02", "close": 7.84493758, "volume": 427034.0}, {"date": "2009-10-05", "close": 7.66355174, "volume": 57267.0}, {"date": "2009-10-06", "close": 7.61820528, "volume": 327319.0}, {"date": "2009-10-07", "close": 7.61820528, "volume": 412454.0}, {"date": "2009-10-08", "close": 7.43681944, "volume": 571926.0}, {"date": "2009-10-09", "close": 7.39147298, "volume": 453085.0}, {"date": "2009-10-12", "close": 7.39147298, "volume": 109435.0}, {"date": "2009-10-13", "close": 7.66355174, "volume": 261300.0}, {"date": "2009-10-14", "close": 7.98097696, "volume": 241290.0}, {"date": "2009-10-15", "close": 8.07166988, "volume": 403346.0}, {"date": "2009-10-16", "close": 7.89028404, "volume": 158699.0}, {"date": "2009-10-19", "close": 7.79959112, "volume": 243747.0}, {"date": "2009-10-20", "close": 7.89028404, "volume": 307211.0}, {"date": "2009-10-21", "close": 7.79959112, "volume": 328099.0}, {"date": "2009-10-22", "close": 7.66355174, "volume": 463905.0}, {"date": "2009-10-23", "close": 7.84493758, "volume": 1201463.0}, {"date": "2009-10-26", "close": 7.89028404, "volume": 1321723.0}, {"date": "2009-10-27", "close": 8.07166988, "volume": 456336.0}, {"date": "2009-10-28", "close": 7.98097696, "volume": 541565.0}, {"date": "2009-10-29", "close": 7.61820528, "volume": 340771.0}, {"date": "2009-10-30", "close": 7.98097696, "volume": 532284.0}, {"date": "2009-11-02", "close": 7.7088982, "volume": 273904.0}, {"date": "2009-11-03", "close": 7.66355174, "volume": 106036.0}, {"date": "2009-11-04", "close": 7.61820528, "volume": 270234.0}, {"date": "2009-11-05", "close": 7.61820528, "volume": 204232.0}, {"date": "2009-11-06", "close": 7.4821659, "volume": 432250.0}, {"date": "2009-11-09", "close": 7.57285882, "volume": 240303.0}, {"date": "2009-11-10", "close": 8.1623628, "volume": 837101.0}, {"date": "2009-11-11", "close": 7.79959112, "volume": 523131.0}, {"date": "2009-11-12", "close": 7.75424466, "volume": 158661.0}, {"date": "2009-11-13", "close": 7.66355174, "volume": 136400.0}, {"date": "2009-11-16", "close": 7.7088982, "volume": 262582.0}, {"date": "2009-11-17", "close": 8.1623628, "volume": 392721.0}, {"date": "2009-11-18", "close": 7.89028404, "volume": 1124289.0}, {"date": "2009-11-19", "close": 7.75424466, "volume": 411742.0}, {"date": "2009-11-20", "close": 7.75424466, "volume": 75741.0}, {"date": "2009-11-23", "close": 7.66355174, "volume": 109653.0}, {"date": "2009-11-24", "close": 7.61820528, "volume": 99067.0}, {"date": "2009-11-25", "close": 7.61820528, "volume": 157703.0}, {"date": "2009-11-26", "close": 7.7088982, "volume": 220167.0}, {"date": "2009-11-27", "close": 7.34612652, "volume": 183740.0}, {"date": "2009-11-30", "close": 7.34612652, "volume": 149235.0}, {"date": "2009-12-01", "close": 7.30078006, "volume": 192845.0}, {"date": "2009-12-02", "close": 7.43681944, "volume": 151828.0}, {"date": "2009-12-03", "close": 7.43681944, "volume": 263661.0}, {"date": "2009-12-04", "close": 7.11939422, "volume": 259694.0}, {"date": "2009-12-07", "close": 7.21008714, "volume": 576894.0}, {"date": "2009-12-08", "close": 7.16474068, "volume": 553087.0}, {"date": "2009-12-09", "close": 6.98335484, "volume": 141629.0}, {"date": "2009-12-10", "close": 6.84731546, "volume": 273794.0}, {"date": "2009-12-11", "close": 6.75662254, "volume": 293718.0}, {"date": "2009-12-14", "close": 6.98335484, "volume": 169454.0}, {"date": "2009-12-15", "close": 7.07404776, "volume": 243133.0}, {"date": "2009-12-16", "close": 6.801969, "volume": 172249.0}, {"date": "2009-12-17", "close": 7.16474068, "volume": 353337.0}, {"date": "2009-12-18", "close": 7.0287013, "volume": 141996.0}, {"date": "2009-12-21", "close": 6.98335484, "volume": 125753.0}, {"date": "2009-12-22", "close": 6.98335484, "volume": 288583.0}, {"date": "2009-12-23", "close": 6.98335484, "volume": 164349.0}, {"date": "2009-12-24", "close": 6.98335484, "volume": 176309.0}, {"date": "2009-12-29", "close": 7.0287013, "volume": 256458.0}, {"date": "2009-12-30", "close": 7.2554336, "volume": 138495.0}, {"date": "2009-12-31", "close": 7.16474068, "volume": 54717.0}, {"date": "2010-01-04", "close": 7.34612652, "volume": 238762.0}, {"date": "2010-01-05", "close": 7.11939422, "volume": 379976.0}, {"date": "2010-01-06", "close": 7.07404776, "volume": 585387.0}, {"date": "2010-01-07", "close": 7.2554336, "volume": 413594.0}, {"date": "2010-01-08", "close": 7.2554336, "volume": 356682.0}, {"date": "2010-01-11", "close": 7.2554336, "volume": 237799.0}, {"date": "2010-01-12", "close": 7.21008714, "volume": 203397.0}, {"date": "2010-01-13", "close": 7.2554336, "volume": 320399.0}, {"date": "2010-01-14", "close": 7.07404776, "volume": 241469.0}, {"date": "2010-01-15", "close": 7.07404776, "volume": 351247.0}, {"date": "2010-01-18", "close": 7.11939422, "volume": 369140.0}, {"date": "2010-01-19", "close": 6.89266192, "volume": 399476.0}, {"date": "2010-01-20", "close": 6.71127608, "volume": 343729.0}, {"date": "2010-01-21", "close": 6.75662254, "volume": 368409.0}, {"date": "2010-01-22", "close": 6.66592962, "volume": 317188.0}, {"date": "2010-01-25", "close": 6.48454378, "volume": 173361.0}, {"date": "2010-01-27", "close": 6.5752367, "volume": 263478.0}, {"date": "2010-01-28", "close": 6.52989024, "volume": 259391.0}, {"date": "2010-01-29", "close": 6.30315794, "volume": 290832.0}, {"date": "2010-02-01", "close": 5.84969334, "volume": 506985.0}, {"date": "2010-02-02", "close": 6.16711856, "volume": 308598.0}, {"date": "2010-02-03", "close": 6.43919732, "volume": 155404.0}, {"date": "2010-02-04", "close": 6.07642564, "volume": 554691.0}, {"date": "2010-02-05", "close": 5.80434688, "volume": 531192.0}, {"date": "2010-02-08", "close": 5.75900042, "volume": 277307.0}, {"date": "2010-02-09", "close": 6.07642564, "volume": 207193.0}, {"date": "2010-02-10", "close": 5.8950398, "volume": 314945.0}, {"date": "2010-02-11", "close": 6.07642564, "volume": 138295.0}, {"date": "2010-02-12", "close": 6.5752367, "volume": 745751.0}, {"date": "2010-02-15", "close": 6.3485044, "volume": 287942.0}, {"date": "2010-02-16", "close": 6.3485044, "volume": 197778.0}, {"date": "2010-02-17", "close": 6.5752367, "volume": 252485.0}, {"date": "2010-02-18", "close": 6.89266192, "volume": 219046.0}, {"date": "2010-02-19", "close": 6.62058316, "volume": 365098.0}, {"date": "2010-02-22", "close": 6.89266192, "volume": 333295.0}, {"date": "2010-02-23", "close": 6.66592962, "volume": 263054.0}, {"date": "2010-02-24", "close": 6.43919732, "volume": 427732.0}, {"date": "2010-02-25", "close": 6.25781148, "volume": 770045.0}, {"date": "2010-02-26", "close": 6.21246502, "volume": 299266.0}, {"date": "2010-03-01", "close": 6.25781148, "volume": 312331.0}, {"date": "2010-03-02", "close": 6.21246502, "volume": 266500.0}, {"date": "2010-03-03", "close": 6.1217721, "volume": 411421.0}, {"date": "2010-03-04", "close": 6.03107918, "volume": 128525.0}, {"date": "2010-03-05", "close": 6.07642564, "volume": 232185.0}, {"date": "2010-03-08", "close": 5.8950398, "volume": 185555.0}, {"date": "2010-03-09", "close": 5.8950398, "volume": 322070.0}, {"date": "2010-03-10", "close": 5.84969334, "volume": 374320.0}, {"date": "2010-03-11", "close": 5.71365396, "volume": 337502.0}, {"date": "2010-03-12", "close": 5.57761458, "volume": 333933.0}, {"date": "2010-03-15", "close": 5.30553582, "volume": 375717.0}, {"date": "2010-03-16", "close": 5.26018936, "volume": 435769.0}, {"date": "2010-03-17", "close": 5.16949644, "volume": 369602.0}, {"date": "2010-03-18", "close": 5.48692166, "volume": 502060.0}, {"date": "2010-03-19", "close": 5.53226812, "volume": 392259.0}, {"date": "2010-03-22", "close": 5.48692166, "volume": 221511.0}, {"date": "2010-03-23", "close": 5.80434688, "volume": 369375.0}, {"date": "2010-03-24", "close": 5.6683075, "volume": 326041.0}, {"date": "2010-03-25", "close": 5.48692166, "volume": 176819.0}, {"date": "2010-03-26", "close": 5.4415752, "volume": 187489.0}, {"date": "2010-03-29", "close": 5.39622874, "volume": 244052.0}, {"date": "2010-03-30", "close": 5.39622874, "volume": 321176.0}, {"date": "2010-03-31", "close": 5.53226812, "volume": 201087.0}, {"date": "2010-04-01", "close": 5.57761458, "volume": 342837.0}, {"date": "2010-04-06", "close": 5.71365396, "volume": 189880.0}, {"date": "2010-04-07", "close": 5.57761458, "volume": 236763.0}, {"date": "2010-04-08", "close": 5.75900042, "volume": 215012.0}, {"date": "2010-04-09", "close": 6.1217721, "volume": 379563.0}, {"date": "2010-04-12", "close": 6.3485044, "volume": 374484.0}, {"date": "2010-04-13", "close": 6.30315794, "volume": 367317.0}, {"date": "2010-04-14", "close": 6.43919732, "volume": 499825.0}, {"date": "2010-04-15", "close": 6.5752367, "volume": 677498.0}, {"date": "2010-04-16", "close": 6.52989024, "volume": 181346.0}, {"date": "2010-04-19", "close": 6.43919732, "volume": 309927.0}, {"date": "2010-04-20", "close": 6.48454378, "volume": 121953.0}, {"date": "2010-04-21", "close": 6.62058316, "volume": 181904.0}, {"date": "2010-04-22", "close": 6.5752367, "volume": 258934.0}, {"date": "2010-04-23", "close": 6.52989024, "volume": 519921.0}, {"date": "2010-04-27", "close": 6.52989024, "volume": 231483.0}, {"date": "2010-04-28", "close": 6.30315794, "volume": 536601.0}, {"date": "2010-04-29", "close": 6.21246502, "volume": 485086.0}, {"date": "2010-04-30", "close": 6.25781148, "volume": 262332.0}, {"date": "2010-05-03", "close": 6.16711856, "volume": 155634.0}, {"date": "2010-05-04", "close": 6.21246502, "volume": 280876.0}, {"date": "2010-05-05", "close": 5.8950398, "volume": 626118.0}, {"date": "2010-05-06", "close": 5.57761458, "volume": 327168.0}, {"date": "2010-05-07", "close": 5.39622874, "volume": 262446.0}, {"date": "2010-05-10", "close": 5.26018936, "volume": 1120589.0}, {"date": "2010-05-11", "close": 5.39622874, "volume": 385516.0}, {"date": "2010-05-12", "close": 5.4415752, "volume": 160477.0}, {"date": "2010-05-13", "close": 5.48692166, "volume": 185448.0}, {"date": "2010-05-14", "close": 5.48692166, "volume": 145520.0}, {"date": "2010-05-17", "close": 5.03345706, "volume": 301038.0}, {"date": "2010-05-18", "close": 5.2148429, "volume": 290440.0}, {"date": "2010-05-19", "close": 4.9881106, "volume": 371756.0}, {"date": "2010-05-20", "close": 4.534646, "volume": 401602.0}, {"date": "2010-05-21", "close": 4.9881106, "volume": 1133643.0}, {"date": "2010-05-24", "close": 4.80672476, "volume": 305976.0}, {"date": "2010-05-25", "close": 4.57999246, "volume": 295717.0}, {"date": "2010-05-26", "close": 4.35326016, "volume": 334413.0}, {"date": "2010-05-27", "close": 4.44395308, "volume": 406453.0}, {"date": "2010-05-28", "close": 4.80672476, "volume": 610062.0}, {"date": "2010-05-31", "close": 4.89741768, "volume": 238482.0}, {"date": "2010-06-01", "close": 4.85207122, "volume": 331015.0}, {"date": "2010-06-02", "close": 4.48929954, "volume": 399047.0}, {"date": "2010-06-03", "close": 4.80672476, "volume": 455173.0}, {"date": "2010-06-04", "close": 4.62533892, "volume": 371166.0}, {"date": "2010-06-07", "close": 4.534646, "volume": 224171.0}, {"date": "2010-06-08", "close": 4.534646, "volume": 478092.0}, {"date": "2010-06-09", "close": 4.67068538, "volume": 539519.0}, {"date": "2010-06-10", "close": 4.71603184, "volume": 181217.0}, {"date": "2010-06-11", "close": 4.89741768, "volume": 258606.0}, {"date": "2010-06-15", "close": 5.16949644, "volume": 615389.0}, {"date": "2010-06-16", "close": 5.35088228, "volume": 428897.0}, {"date": "2010-06-17", "close": 5.16949644, "volume": 296526.0}, {"date": "2010-06-18", "close": 5.16949644, "volume": 201603.0}, {"date": "2010-06-21", "close": 5.35088228, "volume": 213651.0}, {"date": "2010-06-22", "close": 5.30553582, "volume": 124806.0}, {"date": "2010-06-23", "close": 5.16949644, "volume": 158020.0}, {"date": "2010-06-24", "close": 5.12414998, "volume": 116990.0}, {"date": "2010-06-25", "close": 5.07880352, "volume": 256795.0}, {"date": "2010-06-28", "close": 5.12414998, "volume": 125529.0}, {"date": "2010-06-29", "close": 5.35088228, "volume": 295821.0}, {"date": "2010-06-30", "close": 5.26018936, "volume": 242947.0}, {"date": "2010-07-01", "close": 5.16949644, "volume": 223754.0}, {"date": "2010-07-02", "close": 5.26018936, "volume": 173668.0}, {"date": "2010-07-05", "close": 5.26018936, "volume": 307200.0}, {"date": "2010-07-06", "close": 5.4415752, "volume": 509988.0}, {"date": "2010-07-07", "close": 5.30553582, "volume": 218867.0}, {"date": "2010-07-08", "close": 5.26018936, "volume": 437062.0}, {"date": "2010-07-09", "close": 5.30553582, "volume": 296249.0}, {"date": "2010-07-12", "close": 5.26018936, "volume": 381896.0}, {"date": "2010-07-13", "close": 5.48692166, "volume": 313748.0}, {"date": "2010-07-14", "close": 5.84969334, "volume": 395884.0}, {"date": "2010-07-15", "close": 5.84969334, "volume": 603553.0}, {"date": "2010-07-16", "close": 5.98573272, "volume": 379290.0}, {"date": "2010-07-19", "close": 5.75900042, "volume": 148353.0}, {"date": "2010-07-20", "close": 5.71365396, "volume": 196349.0}, {"date": "2010-07-21", "close": 5.6683075, "volume": 106147.0}, {"date": "2010-07-22", "close": 5.57761458, "volume": 119174.0}, {"date": "2010-07-23", "close": 5.80434688, "volume": 528079.0}, {"date": "2010-07-26", "close": 6.16711856, "volume": 243197.0}, {"date": "2010-07-27", "close": 5.8950398, "volume": 314400.0}, {"date": "2010-07-28", "close": 6.1217721, "volume": 185913.0}, {"date": "2010-07-29", "close": 6.25781148, "volume": 364890.0}, {"date": "2010-07-30", "close": 6.1217721, "volume": 153024.0}, {"date": "2010-08-02", "close": 6.30315794, "volume": 165656.0}, {"date": "2010-08-03", "close": 6.52989024, "volume": 315517.0}, {"date": "2010-08-04", "close": 6.43919732, "volume": 225721.0}, {"date": "2010-08-05", "close": 6.48454378, "volume": 187214.0}, {"date": "2010-08-06", "close": 6.48454378, "volume": 127167.0}, {"date": "2010-08-09", "close": 6.43919732, "volume": 124080.0}, {"date": "2010-08-10", "close": 6.52989024, "volume": 104441.0}, {"date": "2010-08-11", "close": 6.48454378, "volume": 270437.0}, {"date": "2010-08-12", "close": 6.48454378, "volume": 167318.0}, {"date": "2010-08-13", "close": 6.5752367, "volume": 213533.0}, {"date": "2010-08-16", "close": 6.48454378, "volume": 106787.0}, {"date": "2010-08-17", "close": 6.52989024, "volume": 145427.0}, {"date": "2010-08-18", "close": 6.62058316, "volume": 197821.0}, {"date": "2010-08-19", "close": 6.62058316, "volume": 276102.0}, {"date": "2010-08-20", "close": 6.3485044, "volume": 287308.0}, {"date": "2010-08-23", "close": 6.62058316, "volume": 282069.0}, {"date": "2010-08-24", "close": 6.52989024, "volume": 123872.0}, {"date": "2010-08-25", "close": 6.98335484, "volume": 642826.0}, {"date": "2010-08-26", "close": 6.801969, "volume": 256431.0}, {"date": "2010-08-27", "close": 6.84731546, "volume": 256618.0}, {"date": "2010-08-30", "close": 7.0287013, "volume": 312086.0}, {"date": "2010-08-31", "close": 6.98335484, "volume": 277911.0}, {"date": "2010-09-01", "close": 7.11939422, "volume": 628177.0}, {"date": "2010-09-02", "close": 7.11939422, "volume": 258229.0}, {"date": "2010-09-03", "close": 7.16474068, "volume": 263400.0}, {"date": "2010-09-06", "close": 7.39147298, "volume": 297848.0}, {"date": "2010-09-07", "close": 7.43681944, "volume": 180076.0}, {"date": "2010-09-08", "close": 7.39147298, "volume": 177205.0}, {"date": "2010-09-09", "close": 7.75424466, "volume": 453261.0}, {"date": "2010-09-10", "close": 7.66355174, "volume": 242571.0}, {"date": "2010-09-13", "close": 7.98097696, "volume": 581035.0}, {"date": "2010-09-14", "close": 8.02632342, "volume": 855453.0}, {"date": "2010-09-15", "close": 8.11701634, "volume": 521310.0}, {"date": "2010-09-16", "close": 8.07166988, "volume": 890584.0}, {"date": "2010-09-17", "close": 7.98097696, "volume": 208004.0}, {"date": "2010-09-20", "close": 7.98097696, "volume": 352040.0}, {"date": "2010-09-21", "close": 8.02632342, "volume": 153283.0}, {"date": "2010-09-22", "close": 8.02632342, "volume": 386687.0}, {"date": "2010-09-23", "close": 7.98097696, "volume": 451159.0}, {"date": "2010-09-24", "close": 7.98097696, "volume": 291151.0}, {"date": "2010-09-27", "close": 8.1623628, "volume": 474383.0}, {"date": "2010-09-28", "close": 8.1623628, "volume": 78100.0}, {"date": "2010-09-29", "close": 8.07166988, "volume": 163327.0}, {"date": "2010-09-30", "close": 7.79959112, "volume": 164252.0}, {"date": "2010-10-01", "close": 7.79959112, "volume": 159596.0}, {"date": "2010-10-04", "close": 7.89028404, "volume": 128394.0}, {"date": "2010-10-05", "close": 7.79959112, "volume": 218599.0}, {"date": "2010-10-06", "close": 7.98097696, "volume": 311935.0}, {"date": "2010-10-07", "close": 8.11701634, "volume": 253927.0}, {"date": "2010-10-08", "close": 8.1623628, "volume": 149805.0}, {"date": "2010-10-11", "close": 7.98097696, "volume": 284652.0}, {"date": "2010-10-12", "close": 7.98097696, "volume": 152986.0}, {"date": "2010-10-13", "close": 7.89028404, "volume": 171503.0}, {"date": "2010-10-14", "close": 7.57285882, "volume": 294086.0}, {"date": "2010-10-15", "close": 7.61820528, "volume": 417954.0}, {"date": "2010-10-18", "close": 7.43681944, "volume": 229047.0}, {"date": "2010-10-19", "close": 7.7088982, "volume": 284354.0}, {"date": "2010-10-20", "close": 7.66355174, "volume": 185509.0}, {"date": "2010-10-21", "close": 7.79959112, "volume": 340085.0}, {"date": "2010-10-22", "close": 7.98097696, "volume": 250121.0}, {"date": "2010-10-25", "close": 8.25305572, "volume": 446021.0}, {"date": "2010-10-26", "close": 8.43444156, "volume": 224349.0}, {"date": "2010-10-27", "close": 8.1623628, "volume": 338019.0}, {"date": "2010-10-28", "close": 8.20770926, "volume": 121039.0}, {"date": "2010-10-29", "close": 8.07166988, "volume": 372879.0}, {"date": "2010-11-01", "close": 8.1623628, "volume": 139583.0}, {"date": "2010-11-02", "close": 8.02632342, "volume": 105241.0}, {"date": "2010-11-03", "close": 8.20770926, "volume": 412969.0}, {"date": "2010-11-04", "close": 8.1623628, "volume": 153971.0}, {"date": "2010-11-05", "close": 8.6158274, "volume": 943225.0}, {"date": "2010-11-08", "close": 8.88790616, "volume": 580299.0}, {"date": "2010-11-09", "close": 8.93325262, "volume": 487889.0}, {"date": "2010-11-10", "close": 8.8425597, "volume": 344181.0}, {"date": "2010-11-11", "close": 8.88790616, "volume": 310029.0}, {"date": "2010-11-12", "close": 8.79721324, "volume": 157774.0}, {"date": "2010-11-15", "close": 8.97859908, "volume": 412862.0}, {"date": "2010-11-16", "close": 9.02394554, "volume": 425217.0}, {"date": "2010-11-17", "close": 8.97859908, "volume": 289794.0}, {"date": "2010-11-18", "close": 8.97859908, "volume": 186599.0}, {"date": "2010-11-19", "close": 8.97859908, "volume": 395037.0}, {"date": "2010-11-22", "close": 8.97859908, "volume": 204172.0}, {"date": "2010-11-23", "close": 8.79721324, "volume": 464446.0}, {"date": "2010-11-24", "close": 8.8425597, "volume": 360814.0}, {"date": "2010-11-25", "close": 8.79721324, "volume": 255852.0}, {"date": "2010-11-26", "close": 8.66117386, "volume": 134113.0}, {"date": "2010-11-29", "close": 8.47978802, "volume": 294322.0}, {"date": "2010-11-30", "close": 8.79721324, "volume": 382307.0}, {"date": "2010-12-01", "close": 8.52513448, "volume": 259775.0}, {"date": "2010-12-02", "close": 8.79721324, "volume": 234463.0}, {"date": "2010-12-03", "close": 9.11463846, "volume": 529795.0}, {"date": "2010-12-06", "close": 9.15998492, "volume": 371356.0}, {"date": "2010-12-07", "close": 9.56810306, "volume": 856488.0}, {"date": "2010-12-08", "close": 9.43206368, "volume": 338016.0}, {"date": "2010-12-09", "close": 9.79483536, "volume": 563651.0}, {"date": "2010-12-10", "close": 9.5227566, "volume": 360354.0}, {"date": "2010-12-13", "close": 9.56810306, "volume": 167071.0}, {"date": "2010-12-14", "close": 9.79483536, "volume": 403748.0}, {"date": "2010-12-15", "close": 9.88552828, "volume": 711475.0}, {"date": "2010-12-16", "close": 10.24829996, "volume": 982077.0}, {"date": "2010-12-17", "close": 10.24829996, "volume": 253869.0}, {"date": "2010-12-20", "close": 10.4296858, "volume": 448289.0}, {"date": "2010-12-21", "close": 10.56572518, "volume": 230353.0}, {"date": "2010-12-22", "close": 10.24829996, "volume": 183627.0}, {"date": "2010-12-23", "close": 10.11226058, "volume": 155566.0}, {"date": "2010-12-24", "close": 9.9762212, "volume": 67990.0}, {"date": "2010-12-29", "close": 9.93087474, "volume": 92314.0}, {"date": "2010-12-30", "close": 9.93087474, "volume": 117935.0}, {"date": "2010-12-31", "close": 9.79483536, "volume": 68319.0}, {"date": "2011-01-04", "close": 9.34137076, "volume": 589985.0}, {"date": "2011-01-05", "close": 8.79721324, "volume": 562654.0}, {"date": "2011-01-06", "close": 9.47741014, "volume": 846562.0}, {"date": "2011-01-07", "close": 9.47741014, "volume": 218991.0}, {"date": "2011-01-10", "close": 9.47741014, "volume": 222734.0}, {"date": "2011-01-11", "close": 9.43206368, "volume": 168635.0}, {"date": "2011-01-12", "close": 8.97859908, "volume": 368795.0}, {"date": "2011-01-13", "close": 9.43206368, "volume": 219083.0}, {"date": "2011-01-14", "close": 9.79483536, "volume": 209034.0}, {"date": "2011-01-17", "close": 9.88552828, "volume": 189848.0}, {"date": "2011-01-18", "close": 9.88552828, "volume": 43700.0}, {"date": "2011-01-19", "close": 9.93087474, "volume": 216565.0}, {"date": "2011-01-20", "close": 9.56810306, "volume": 193668.0}, {"date": "2011-01-21", "close": 9.47741014, "volume": 184979.0}, {"date": "2011-01-24", "close": 9.47741014, "volume": 223638.0}, {"date": "2011-01-25", "close": 9.84018182, "volume": 294064.0}, {"date": "2011-01-27", "close": 9.79483536, "volume": 206168.0}, {"date": "2011-01-28", "close": 9.9762212, "volume": 358820.0}, {"date": "2011-01-31", "close": 9.93087474, "volume": 115669.0}, {"date": "2011-02-01", "close": 9.88552828, "volume": 192768.0}, {"date": "2011-02-02", "close": 10.02156766, "volume": 325071.0}, {"date": "2011-02-03", "close": 10.11226058, "volume": 172722.0}, {"date": "2011-02-04", "close": 10.24829996, "volume": 179948.0}, {"date": "2011-02-07", "close": 10.15760704, "volume": 134359.0}, {"date": "2011-02-08", "close": 10.70176456, "volume": 369331.0}, {"date": "2011-02-09", "close": 10.47503226, "volume": 306868.0}, {"date": "2011-02-10", "close": 10.38433934, "volume": 154049.0}, {"date": "2011-02-11", "close": 10.15760704, "volume": 196445.0}, {"date": "2011-02-14", "close": 10.29364642, "volume": 384182.0}, {"date": "2011-02-15", "close": 10.29364642, "volume": 157689.0}, {"date": "2011-02-16", "close": 10.61107164, "volume": 226562.0}, {"date": "2011-02-17", "close": 10.56572518, "volume": 158892.0}, {"date": "2011-02-18", "close": 10.38433934, "volume": 167868.0}, {"date": "2011-02-21", "close": 10.56572518, "volume": 202196.0}, {"date": "2011-02-22", "close": 10.79245748, "volume": 522252.0}, {"date": "2011-02-23", "close": 10.79245748, "volume": 458905.0}, {"date": "2011-02-24", "close": 10.8831504, "volume": 343113.0}, {"date": "2011-02-25", "close": 10.24829996, "volume": 221174.0}, {"date": "2011-02-28", "close": 10.4296858, "volume": 70791.0}, {"date": "2011-03-01", "close": 10.38433934, "volume": 226496.0}, {"date": "2011-03-02", "close": 10.24829996, "volume": 252726.0}, {"date": "2011-03-03", "close": 10.02156766, "volume": 453334.0}, {"date": "2011-03-04", "close": 10.52037872, "volume": 292021.0}, {"date": "2011-03-07", "close": 10.70176456, "volume": 254333.0}, {"date": "2011-03-08", "close": 10.92849686, "volume": 360350.0}, {"date": "2011-03-09", "close": 10.56572518, "volume": 203831.0}, {"date": "2011-03-10", "close": 10.24829996, "volume": 313734.0}, {"date": "2011-03-11", "close": 10.33899288, "volume": 710025.0}, {"date": "2011-03-14", "close": 10.33899288, "volume": 272386.0}, {"date": "2011-03-15", "close": 10.02156766, "volume": 423622.0}, {"date": "2011-03-16", "close": 10.2029535, "volume": 360231.0}, {"date": "2011-03-17", "close": 9.9762212, "volume": 409435.0}, {"date": "2011-03-18", "close": 10.47503226, "volume": 224803.0}, {"date": "2011-03-21", "close": 10.15760704, "volume": 384060.0}, {"date": "2011-03-22", "close": 10.4296858, "volume": 325647.0}, {"date": "2011-03-23", "close": 10.4296858, "volume": 240966.0}, {"date": "2011-03-24", "close": 10.4296858, "volume": 231928.0}, {"date": "2011-03-25", "close": 10.6564181, "volume": 198287.0}, {"date": "2011-03-28", "close": 10.61107164, "volume": 152474.0}, {"date": "2011-03-29", "close": 10.8831504, "volume": 528375.0}, {"date": "2011-03-30", "close": 10.8831504, "volume": 797215.0}, {"date": "2011-03-31", "close": 11.01918978, "volume": 342855.0}, {"date": "2011-04-01", "close": 11.01918978, "volume": 252288.0}, {"date": "2011-04-04", "close": 11.24592208, "volume": 342308.0}, {"date": "2011-04-05", "close": 11.20057562, "volume": 659717.0}, {"date": "2011-04-06", "close": 11.1098827, "volume": 288117.0}, {"date": "2011-04-07", "close": 11.15522916, "volume": 217862.0}, {"date": "2011-04-08", "close": 10.61107164, "volume": 609517.0}, {"date": "2011-04-11", "close": 10.83780394, "volume": 424440.0}, {"date": "2011-04-12", "close": 10.8831504, "volume": 176680.0}, {"date": "2011-04-13", "close": 11.24592208, "volume": 529810.0}, {"date": "2011-04-14", "close": 10.8831504, "volume": 439423.0}, {"date": "2011-04-15", "close": 11.01918978, "volume": 283302.0}, {"date": "2011-04-18", "close": 10.83780394, "volume": 194577.0}, {"date": "2011-04-19", "close": 10.52037872, "volume": 208913.0}, {"date": "2011-04-20", "close": 10.83780394, "volume": 136317.0}, {"date": "2011-04-21", "close": 10.97384332, "volume": 129578.0}, {"date": "2011-04-27", "close": 10.61107164, "volume": 286369.0}, {"date": "2011-04-28", "close": 10.11226058, "volume": 452273.0}, {"date": "2011-04-29", "close": 9.93087474, "volume": 508587.0}, {"date": "2011-05-02", "close": 9.84018182, "volume": 795477.0}, {"date": "2011-05-03", "close": 9.93087474, "volume": 698402.0}, {"date": "2011-05-04", "close": 9.9762212, "volume": 330177.0}, {"date": "2011-05-05", "close": 10.29364642, "volume": 223959.0}, {"date": "2011-05-06", "close": 10.47503226, "volume": 500055.0}, {"date": "2011-05-09", "close": 10.4296858, "volume": 179772.0}, {"date": "2011-05-10", "close": 10.33899288, "volume": 496072.0}, {"date": "2011-05-11", "close": 10.70176456, "volume": 120073.0}, {"date": "2011-05-12", "close": 10.4296858, "volume": 317355.0}, {"date": "2011-05-13", "close": 10.47503226, "volume": 307371.0}, {"date": "2011-05-16", "close": 10.02156766, "volume": 413855.0}, {"date": "2011-05-17", "close": 10.06691412, "volume": 539845.0}, {"date": "2011-05-18", "close": 9.93087474, "volume": 230193.0}, {"date": "2011-05-19", "close": 10.24829996, "volume": 215861.0}, {"date": "2011-05-20", "close": 10.29364642, "volume": 119576.0}, {"date": "2011-05-23", "close": 10.02156766, "volume": 188722.0}, {"date": "2011-05-24", "close": 9.7494889, "volume": 280749.0}, {"date": "2011-05-25", "close": 9.069292, "volume": 545931.0}, {"date": "2011-05-26", "close": 9.47741014, "volume": 807210.0}, {"date": "2011-05-27", "close": 9.38671722, "volume": 324277.0}, {"date": "2011-05-30", "close": 9.34137076, "volume": 325089.0}, {"date": "2011-05-31", "close": 9.61344952, "volume": 180672.0}, {"date": "2011-06-01", "close": 9.43206368, "volume": 302005.0}, {"date": "2011-06-02", "close": 9.25067784, "volume": 377914.0}, {"date": "2011-06-03", "close": 9.25067784, "volume": 255426.0}, {"date": "2011-06-06", "close": 9.069292, "volume": 190441.0}, {"date": "2011-06-07", "close": 9.2960243, "volume": 203442.0}, {"date": "2011-06-08", "close": 9.34137076, "volume": 594776.0}, {"date": "2011-06-09", "close": 9.47741014, "volume": 435785.0}, {"date": "2011-06-10", "close": 9.79483536, "volume": 310945.0}, {"date": "2011-06-14", "close": 9.88552828, "volume": 182510.0}, {"date": "2011-06-15", "close": 10.06691412, "volume": 429634.0}, {"date": "2011-06-16", "close": 9.88552828, "volume": 318283.0}, {"date": "2011-06-17", "close": 10.15760704, "volume": 255288.0}, {"date": "2011-06-20", "close": 10.15760704, "volume": 133995.0}, {"date": "2011-06-21", "close": 10.11226058, "volume": 136158.0}, {"date": "2011-06-22", "close": 10.24829996, "volume": 328029.0}, {"date": "2011-06-23", "close": 10.06691412, "volume": 172121.0}, {"date": "2011-06-24", "close": 10.06691412, "volume": 84193.0}, {"date": "2011-06-27", "close": 9.93087474, "volume": 128684.0}, {"date": "2011-06-28", "close": 9.88552828, "volume": 317103.0}, {"date": "2011-06-29", "close": 9.9762212, "volume": 176955.0}, {"date": "2011-06-30", "close": 10.24829996, "volume": 380723.0}, {"date": "2011-07-01", "close": 10.15760704, "volume": 75019.0}, {"date": "2011-07-04", "close": 10.38433934, "volume": 145994.0}, {"date": "2011-07-05", "close": 10.15760704, "volume": 112403.0}, {"date": "2011-07-06", "close": 10.15760704, "volume": 235335.0}, {"date": "2011-07-07", "close": 10.2029535, "volume": 139521.0}, {"date": "2011-07-08", "close": 10.29364642, "volume": 147212.0}, {"date": "2011-07-11", "close": 10.15760704, "volume": 68704.0}, {"date": "2011-07-12", "close": 10.06691412, "volume": 201099.0}, {"date": "2011-07-13", "close": 10.06691412, "volume": 106738.0}, {"date": "2011-07-14", "close": 10.11226058, "volume": 183194.0}, {"date": "2011-07-15", "close": 10.29364642, "volume": 139136.0}, {"date": "2011-07-18", "close": 10.15760704, "volume": 129824.0}, {"date": "2011-07-19", "close": 10.06691412, "volume": 167459.0}, {"date": "2011-07-20", "close": 10.4296858, "volume": 213049.0}, {"date": "2011-07-21", "close": 10.52037872, "volume": 153197.0}, {"date": "2011-07-22", "close": 10.52037872, "volume": 160162.0}, {"date": "2011-07-25", "close": 10.33899288, "volume": 521223.0}, {"date": "2011-07-26", "close": 10.56572518, "volume": 341258.0}, {"date": "2011-07-27", "close": 10.4296858, "volume": 335370.0}, {"date": "2011-07-28", "close": 10.61107164, "volume": 281950.0}, {"date": "2011-07-29", "close": 10.4296858, "volume": 242541.0}, {"date": "2011-08-01", "close": 10.70176456, "volume": 126356.0}, {"date": "2011-08-02", "close": 10.70176456, "volume": 378923.0}, {"date": "2011-08-03", "close": 10.33899288, "volume": 340122.0}, {"date": "2011-08-04", "close": 9.84018182, "volume": 359760.0}, {"date": "2011-08-05", "close": 9.25067784, "volume": 534533.0}, {"date": "2011-08-08", "close": 8.88790616, "volume": 307319.0}, {"date": "2011-08-09", "close": 8.97859908, "volume": 357517.0}, {"date": "2011-08-10", "close": 9.069292, "volume": 553081.0}, {"date": "2011-08-11", "close": 8.88790616, "volume": 248116.0}, {"date": "2011-08-12", "close": 8.88790616, "volume": 330673.0}, {"date": "2011-08-15", "close": 9.069292, "volume": 379342.0}, {"date": "2011-08-16", "close": 9.34137076, "volume": 366807.0}, {"date": "2011-08-17", "close": 9.38671722, "volume": 442870.0}, {"date": "2011-08-18", "close": 9.11463846, "volume": 567116.0}, {"date": "2011-08-19", "close": 8.70652032, "volume": 240181.0}, {"date": "2011-08-22", "close": 8.79721324, "volume": 226783.0}, {"date": "2011-08-23", "close": 8.88790616, "volume": 346152.0}, {"date": "2011-08-24", "close": 8.8425597, "volume": 314147.0}, {"date": "2011-08-25", "close": 8.93325262, "volume": 320364.0}, {"date": "2011-08-26", "close": 8.93325262, "volume": 414312.0}, {"date": "2011-08-29", "close": 9.069292, "volume": 786824.0}, {"date": "2011-08-30", "close": 8.70652032, "volume": 271769.0}, {"date": "2011-08-31", "close": 8.70652032, "volume": 319965.0}, {"date": "2011-09-01", "close": 8.75186678, "volume": 621601.0}, {"date": "2011-09-02", "close": 8.75186678, "volume": 449482.0}, {"date": "2011-09-05", "close": 8.57048094, "volume": 495547.0}, {"date": "2011-09-06", "close": 8.88790616, "volume": 628903.0}, {"date": "2011-09-07", "close": 9.25067784, "volume": 438665.0}, {"date": "2011-09-08", "close": 9.34137076, "volume": 323895.0}, {"date": "2011-09-09", "close": 9.2960243, "volume": 204799.0}, {"date": "2011-09-12", "close": 9.069292, "volume": 263034.0}, {"date": "2011-09-13", "close": 9.069292, "volume": 195021.0}, {"date": "2011-09-14", "close": 8.70652032, "volume": 281151.0}, {"date": "2011-09-15", "close": 9.11463846, "volume": 376362.0}, {"date": "2011-09-16", "close": 9.2960243, "volume": 137098.0}, {"date": "2011-09-19", "close": 9.069292, "volume": 78653.0}, {"date": "2011-09-20", "close": 9.11463846, "volume": 134030.0}, {"date": "2011-09-21", "close": 8.97859908, "volume": 146371.0}, {"date": "2011-09-22", "close": 8.88790616, "volume": 209440.0}, {"date": "2011-09-23", "close": 8.8425597, "volume": 359261.0}, {"date": "2011-09-26", "close": 8.70652032, "volume": 168232.0}, {"date": "2011-09-27", "close": 8.8425597, "volume": 340053.0}, {"date": "2011-09-28", "close": 8.93325262, "volume": 225041.0}, {"date": "2011-09-29", "close": 8.8425597, "volume": 159610.0}, {"date": "2011-09-30", "close": 8.88790616, "volume": 266319.0}, {"date": "2011-10-03", "close": 8.52513448, "volume": 159899.0}, {"date": "2011-10-04", "close": 8.52513448, "volume": 147779.0}, {"date": "2011-10-05", "close": 8.52513448, "volume": 237913.0}, {"date": "2011-10-06", "close": 8.88790616, "volume": 164983.0}, {"date": "2011-10-07", "close": 8.8425597, "volume": 236111.0}, {"date": "2011-10-10", "close": 8.97859908, "volume": 62075.0}, {"date": "2011-10-11", "close": 9.11463846, "volume": 220415.0}, {"date": "2011-10-12", "close": 8.97859908, "volume": 62783.0}, {"date": "2011-10-13", "close": 9.11463846, "volume": 202892.0}, {"date": "2011-10-14", "close": 9.069292, "volume": 128757.0}, {"date": "2011-10-17", "close": 9.15998492, "volume": 80903.0}, {"date": "2011-10-18", "close": 8.97859908, "volume": 118845.0}, {"date": "2011-10-19", "close": 9.069292, "volume": 64015.0}, {"date": "2011-10-20", "close": 8.97859908, "volume": 94941.0}, {"date": "2011-10-21", "close": 9.069292, "volume": 80089.0}, {"date": "2011-10-24", "close": 9.11463846, "volume": 112963.0}, {"date": "2011-10-25", "close": 9.069292, "volume": 74864.0}, {"date": "2011-10-26", "close": 8.93325262, "volume": 172296.0}, {"date": "2011-10-27", "close": 9.47741014, "volume": 237839.0}, {"date": "2011-10-28", "close": 9.15998492, "volume": 168625.0}, {"date": "2011-10-31", "close": 9.02394554, "volume": 110664.0}, {"date": "2011-11-01", "close": 8.88790616, "volume": 77542.0}, {"date": "2011-11-02", "close": 8.70652032, "volume": 155669.0}, {"date": "2011-11-03", "close": 8.43444156, "volume": 136578.0}, {"date": "2011-11-04", "close": 8.75186678, "volume": 194292.0}, {"date": "2011-11-07", "close": 8.79721324, "volume": 106893.0}, {"date": "2011-11-08", "close": 8.70652032, "volume": 55222.0}, {"date": "2011-11-09", "close": 8.88790616, "volume": 193344.0}, {"date": "2011-11-10", "close": 8.75186678, "volume": 98485.0}, {"date": "2011-11-11", "close": 8.88790616, "volume": 181527.0}, {"date": "2011-11-14", "close": 8.88790616, "volume": 105708.0}, {"date": "2011-11-15", "close": 9.11463846, "volume": 258881.0}, {"date": "2011-11-16", "close": 9.11463846, "volume": 202807.0}, {"date": "2011-11-17", "close": 9.25067784, "volume": 116030.0}, {"date": "2011-11-18", "close": 8.88790616, "volume": 91285.0}, {"date": "2011-11-21", "close": 8.93325262, "volume": 140956.0}, {"date": "2011-11-22", "close": 8.97859908, "volume": 113902.0}, {"date": "2011-11-23", "close": 8.88790616, "volume": 135402.0}, {"date": "2011-11-24", "close": 8.93325262, "volume": 197770.0}, {"date": "2011-11-25", "close": 8.88790616, "volume": 102223.0}, {"date": "2011-11-28", "close": 9.11463846, "volume": 128664.0}, {"date": "2011-11-29", "close": 9.25067784, "volume": 151539.0}, {"date": "2011-11-30", "close": 9.34137076, "volume": 213575.0}, {"date": "2011-12-01", "close": 9.65879598, "volume": 174939.0}, {"date": "2011-12-02", "close": 9.38671722, "volume": 322903.0}, {"date": "2011-12-05", "close": 9.65879598, "volume": 228797.0}, {"date": "2011-12-06", "close": 9.5227566, "volume": 153762.0}, {"date": "2011-12-07", "close": 9.7494889, "volume": 111062.0}, {"date": "2011-12-08", "close": 9.79483536, "volume": 215606.0}, {"date": "2011-12-09", "close": 9.65879598, "volume": 203297.0}, {"date": "2011-12-12", "close": 9.70414244, "volume": 83167.0}, {"date": "2011-12-13", "close": 9.56810306, "volume": 101985.0}, {"date": "2011-12-14", "close": 9.34137076, "volume": 108033.0}, {"date": "2011-12-15", "close": 9.11463846, "volume": 344957.0}, {"date": "2011-12-16", "close": 9.25067784, "volume": 110229.0}, {"date": "2011-12-19", "close": 8.79721324, "volume": 159539.0}, {"date": "2011-12-20", "close": 8.88790616, "volume": 155910.0}, {"date": "2011-12-21", "close": 9.38671722, "volume": 121877.0}, {"date": "2011-12-22", "close": 8.97859908, "volume": 75613.0}, {"date": "2011-12-23", "close": 9.25067784, "volume": 43267.0}, {"date": "2011-12-28", "close": 8.88790616, "volume": 36694.0}, {"date": "2011-12-29", "close": 8.6158274, "volume": 74696.0}, {"date": "2011-12-30", "close": 8.75186678, "volume": 55771.0}, {"date": "2012-01-03", "close": 8.66117386, "volume": 96717.0}, {"date": "2012-01-04", "close": 8.8425597, "volume": 166016.0}, {"date": "2012-01-05", "close": 9.02394554, "volume": 107941.0}, {"date": "2012-01-06", "close": 8.88790616, "volume": 168925.0}, {"date": "2012-01-09", "close": 8.8425597, "volume": 72464.0}, {"date": "2012-01-10", "close": 8.97859908, "volume": 93754.0}, {"date": "2012-01-11", "close": 9.069292, "volume": 56643.0}, {"date": "2012-01-12", "close": 8.8425597, "volume": 61023.0}, {"date": "2012-01-13", "close": 9.02394554, "volume": 89770.0}, {"date": "2012-01-16", "close": 8.8425597, "volume": 79135.0}, {"date": "2012-01-17", "close": 8.93325262, "volume": 90817.0}, {"date": "2012-01-18", "close": 8.79721324, "volume": 79181.0}, {"date": "2012-01-19", "close": 8.93325262, "volume": 325993.0}, {"date": "2012-01-20", "close": 9.069292, "volume": 117212.0}, {"date": "2012-01-23", "close": 9.11463846, "volume": 59730.0}, {"date": "2012-01-24", "close": 8.93325262, "volume": 148143.0}, {"date": "2012-01-25", "close": 8.97859908, "volume": 75515.0}, {"date": "2012-01-27", "close": 8.97859908, "volume": 124971.0}, {"date": "2012-01-30", "close": 8.93325262, "volume": 129791.0}, {"date": "2012-01-31", "close": 9.2960243, "volume": 154602.0}, {"date": "2012-02-01", "close": 9.25067784, "volume": 165147.0}, {"date": "2012-02-02", "close": 9.5227566, "volume": 222177.0}, {"date": "2012-02-03", "close": 9.43206368, "volume": 67864.0}, {"date": "2012-02-06", "close": 9.47741014, "volume": 94205.0}, {"date": "2012-02-07", "close": 9.43206368, "volume": 103362.0}, {"date": "2012-02-08", "close": 9.5227566, "volume": 120589.0}, {"date": "2012-02-09", "close": 9.70414244, "volume": 119368.0}, {"date": "2012-02-10", "close": 9.56810306, "volume": 99842.0}, {"date": "2012-02-13", "close": 9.7494889, "volume": 216158.0}, {"date": "2012-02-14", "close": 9.93087474, "volume": 317432.0}, {"date": "2012-02-15", "close": 10.15760704, "volume": 187298.0}, {"date": "2012-02-16", "close": 9.84018182, "volume": 180033.0}, {"date": "2012-02-17", "close": 9.65879598, "volume": 209640.0}, {"date": "2012-02-20", "close": 10.2029535, "volume": 217011.0}, {"date": "2012-02-21", "close": 10.70176456, "volume": 422352.0}, {"date": "2012-02-22", "close": 10.47503226, "volume": 141890.0}, {"date": "2012-02-23", "close": 10.2029535, "volume": 186493.0}, {"date": "2012-02-24", "close": 9.61344952, "volume": 249436.0}, {"date": "2012-02-27", "close": 9.47741014, "volume": 184503.0}, {"date": "2012-02-28", "close": 9.47741014, "volume": 414794.0}, {"date": "2012-02-29", "close": 9.7494889, "volume": 283654.0}, {"date": "2012-03-01", "close": 9.9762212, "volume": 470497.0}, {"date": "2012-03-02", "close": 9.79483536, "volume": 77087.0}, {"date": "2012-03-05", "close": 9.88552828, "volume": 91674.0}, {"date": "2012-03-06", "close": 9.65879598, "volume": 169952.0}, {"date": "2012-03-07", "close": 9.61344952, "volume": 167890.0}, {"date": "2012-03-08", "close": 9.88552828, "volume": 152358.0}, {"date": "2012-03-09", "close": 9.79483536, "volume": 126418.0}, {"date": "2012-03-12", "close": 9.65879598, "volume": 106556.0}, {"date": "2012-03-13", "close": 9.84018182, "volume": 213486.0}, {"date": "2012-03-14", "close": 9.9762212, "volume": 159618.0}, {"date": "2012-03-15", "close": 9.93087474, "volume": 191495.0}, {"date": "2012-03-16", "close": 9.93087474, "volume": 312983.0}, {"date": "2012-03-19", "close": 10.24829996, "volume": 202795.0}, {"date": "2012-03-20", "close": 10.06691412, "volume": 186493.0}, {"date": "2012-03-21", "close": 9.93087474, "volume": 115036.0}, {"date": "2012-03-22", "close": 9.84018182, "volume": 85397.0}, {"date": "2012-03-23", "close": 9.84018182, "volume": 121317.0}, {"date": "2012-03-26", "close": 9.88552828, "volume": 124946.0}, {"date": "2012-03-27", "close": 9.88552828, "volume": 83269.0}, {"date": "2012-03-28", "close": 9.84018182, "volume": 114038.0}, {"date": "2012-03-29", "close": 9.88552828, "volume": 92537.0}, {"date": "2012-03-30", "close": 9.79483536, "volume": 224212.0}, {"date": "2012-04-02", "close": 9.65879598, "volume": 219898.0}, {"date": "2012-04-03", "close": 9.70414244, "volume": 223754.0}, {"date": "2012-04-04", "close": 9.5227566, "volume": 230978.0}, {"date": "2012-04-05", "close": 9.61344952, "volume": 129439.0}, {"date": "2012-04-10", "close": 9.43206368, "volume": 178171.0}, {"date": "2012-04-11", "close": 9.25067784, "volume": 97532.0}, {"date": "2012-04-12", "close": 9.34137076, "volume": 121390.0}, {"date": "2012-04-13", "close": 9.38671722, "volume": 132374.0}, {"date": "2012-04-16", "close": 9.38671722, "volume": 173971.0}, {"date": "2012-04-17", "close": 9.43206368, "volume": 175057.0}, {"date": "2012-04-18", "close": 9.47741014, "volume": 151640.0}, {"date": "2012-04-19", "close": 9.43206368, "volume": 275017.0}, {"date": "2012-04-20", "close": 9.34137076, "volume": 204793.0}, {"date": "2012-04-23", "close": 9.15998492, "volume": 140536.0}, {"date": "2012-04-24", "close": 8.93325262, "volume": 197684.0}, {"date": "2012-04-26", "close": 9.069292, "volume": 191131.0}, {"date": "2012-04-27", "close": 9.069292, "volume": 356677.0}, {"date": "2012-04-30", "close": 9.43206368, "volume": 273718.0}, {"date": "2012-05-01", "close": 9.47741014, "volume": 267292.0}, {"date": "2012-05-02", "close": 9.38671722, "volume": 189568.0}, {"date": "2012-05-03", "close": 9.25067784, "volume": 199684.0}, {"date": "2012-05-04", "close": 8.79721324, "volume": 255546.0}, {"date": "2012-05-07", "close": 8.47978802, "volume": 324031.0}, {"date": "2012-05-08", "close": 8.93325262, "volume": 504861.0}, {"date": "2012-05-09", "close": 8.6158274, "volume": 326696.0}, {"date": "2012-05-10", "close": 8.75186678, "volume": 389454.0}, {"date": "2012-05-11", "close": 8.93325262, "volume": 177745.0}, {"date": "2012-05-14", "close": 8.66117386, "volume": 193932.0}, {"date": "2012-05-15", "close": 8.57048094, "volume": 175977.0}, {"date": "2012-05-16", "close": 8.43444156, "volume": 177728.0}, {"date": "2012-05-17", "close": 8.66117386, "volume": 153647.0}, {"date": "2012-05-18", "close": 8.11701634, "volume": 153089.0}, {"date": "2012-05-21", "close": 8.07166988, "volume": 291571.0}, {"date": "2012-05-22", "close": 7.75424466, "volume": 707007.0}, {"date": "2012-05-23", "close": 7.7088982, "volume": 212598.0}, {"date": "2012-05-24", "close": 7.66355174, "volume": 339286.0}, {"date": "2012-05-25", "close": 7.84493758, "volume": 537382.0}, {"date": "2012-05-28", "close": 7.84493758, "volume": 483302.0}, {"date": "2012-05-29", "close": 8.20770926, "volume": 278280.0}, {"date": "2012-05-30", "close": 8.34374864, "volume": 339170.0}, {"date": "2012-05-31", "close": 8.70652032, "volume": 397922.0}, {"date": "2012-06-01", "close": 8.25305572, "volume": 213148.0}, {"date": "2012-06-04", "close": 7.98097696, "volume": 108083.0}, {"date": "2012-06-05", "close": 8.20770926, "volume": 153546.0}, {"date": "2012-06-06", "close": 8.47978802, "volume": 352018.0}, {"date": "2012-06-07", "close": 8.34374864, "volume": 356634.0}, {"date": "2012-06-08", "close": 8.25305572, "volume": 174314.0}, {"date": "2012-06-12", "close": 8.3890951, "volume": 143768.0}, {"date": "2012-06-13", "close": 8.43444156, "volume": 153026.0}, {"date": "2012-06-14", "close": 8.34374864, "volume": 114042.0}, {"date": "2012-06-15", "close": 8.6158274, "volume": 204546.0}, {"date": "2012-06-18", "close": 8.6158274, "volume": 285509.0}, {"date": "2012-06-19", "close": 8.43444156, "volume": 97658.0}, {"date": "2012-06-20", "close": 8.07166988, "volume": 497732.0}, {"date": "2012-06-21", "close": 7.89028404, "volume": 592296.0}, {"date": "2012-06-22", "close": 7.98097696, "volume": 117592.0}, {"date": "2012-06-25", "close": 7.98097696, "volume": 161596.0}, {"date": "2012-06-26", "close": 7.75424466, "volume": 241549.0}, {"date": "2012-06-27", "close": 7.79959112, "volume": 314692.0}, {"date": "2012-06-28", "close": 7.7088982, "volume": 84117.0}, {"date": "2012-06-29", "close": 7.9356305, "volume": 188416.0}, {"date": "2012-07-02", "close": 7.84493758, "volume": 408544.0}, {"date": "2012-07-03", "close": 7.89028404, "volume": 312795.0}, {"date": "2012-07-04", "close": 7.89028404, "volume": 287855.0}, {"date": "2012-07-05", "close": 7.89028404, "volume": 91745.0}, {"date": "2012-07-06", "close": 7.89028404, "volume": 67231.0}, {"date": "2012-07-09", "close": 7.75424466, "volume": 84895.0}, {"date": "2012-07-10", "close": 7.7088982, "volume": 443590.0}, {"date": "2012-07-11", "close": 7.57285882, "volume": 205581.0}, {"date": "2012-07-12", "close": 7.52751236, "volume": 247910.0}, {"date": "2012-07-13", "close": 7.52751236, "volume": 193829.0}, {"date": "2012-07-16", "close": 7.61820528, "volume": 156189.0}, {"date": "2012-07-17", "close": 7.61820528, "volume": 115506.0}, {"date": "2012-07-18", "close": 7.4821659, "volume": 128718.0}, {"date": "2012-07-19", "close": 7.4821659, "volume": 248519.0}, {"date": "2012-07-20", "close": 7.2554336, "volume": 389882.0}, {"date": "2012-07-23", "close": 7.16474068, "volume": 258563.0}, {"date": "2012-07-24", "close": 7.21008714, "volume": 121698.0}, {"date": "2012-07-25", "close": 6.89266192, "volume": 341900.0}, {"date": "2012-07-26", "close": 6.84731546, "volume": 175164.0}, {"date": "2012-07-27", "close": 6.98335484, "volume": 266888.0}, {"date": "2012-07-30", "close": 7.16474068, "volume": 150028.0}, {"date": "2012-07-31", "close": 6.89266192, "volume": 253110.0}, {"date": "2012-08-01", "close": 7.11939422, "volume": 331952.0}, {"date": "2012-08-02", "close": 7.34612652, "volume": 119470.0}, {"date": "2012-08-03", "close": 7.21008714, "volume": 161442.0}, {"date": "2012-08-06", "close": 7.4821659, "volume": 48036.0}, {"date": "2012-08-07", "close": 7.34612652, "volume": 159726.0}, {"date": "2012-08-08", "close": 7.84493758, "volume": 190938.0}, {"date": "2012-08-09", "close": 8.1623628, "volume": 298506.0}, {"date": "2012-08-10", "close": 8.34374864, "volume": 273843.0}, {"date": "2012-08-13", "close": 8.34374864, "volume": 135333.0}, {"date": "2012-08-14", "close": 8.25305572, "volume": 111375.0}, {"date": "2012-08-15", "close": 8.07166988, "volume": 159089.0}, {"date": "2012-08-16", "close": 8.43444156, "volume": 142298.0}, {"date": "2012-08-17", "close": 8.47978802, "volume": 286764.0}, {"date": "2012-08-20", "close": 8.70652032, "volume": 193949.0}, {"date": "2012-08-21", "close": 8.1623628, "volume": 529007.0}, {"date": "2012-08-22", "close": 8.1623628, "volume": 262337.0}, {"date": "2012-08-23", "close": 7.9356305, "volume": 373399.0}, {"date": "2012-08-24", "close": 8.1623628, "volume": 184687.0}, {"date": "2012-08-27", "close": 8.20770926, "volume": 337828.0}, {"date": "2012-08-28", "close": 7.98097696, "volume": 357334.0}, {"date": "2012-08-29", "close": 7.89028404, "volume": 278090.0}, {"date": "2012-08-30", "close": 7.34612652, "volume": 342957.0}, {"date": "2012-08-31", "close": 7.07404776, "volume": 643421.0}, {"date": "2012-09-03", "close": 6.75662254, "volume": 269140.0}, {"date": "2012-09-04", "close": 6.62058316, "volume": 321548.0}, {"date": "2012-09-05", "close": 6.21246502, "volume": 232122.0}, {"date": "2012-09-06", "close": 6.03107918, "volume": 610005.0}, {"date": "2012-09-07", "close": 6.39385086, "volume": 973341.0}, {"date": "2012-09-10", "close": 6.52989024, "volume": 556296.0}, {"date": "2012-09-11", "close": 6.39385086, "volume": 475052.0}, {"date": "2012-09-12", "close": 6.07642564, "volume": 388929.0}, {"date": "2012-09-13", "close": 6.1217721, "volume": 185309.0}, {"date": "2012-09-14", "close": 6.25781148, "volume": 222481.0}, {"date": "2012-09-17", "close": 6.25781148, "volume": 129902.0}, {"date": "2012-09-18", "close": 6.03107918, "volume": 652426.0}, {"date": "2012-09-19", "close": 6.07642564, "volume": 619784.0}, {"date": "2012-09-20", "close": 5.98573272, "volume": 823148.0}, {"date": "2012-09-21", "close": 6.07642564, "volume": 360725.0}, {"date": "2012-09-24", "close": 6.21246502, "volume": 392787.0}, {"date": "2012-09-25", "close": 6.48454378, "volume": 629006.0}, {"date": "2012-09-26", "close": 6.62058316, "volume": 365365.0}, {"date": "2012-09-27", "close": 6.5752367, "volume": 347736.0}, {"date": "2012-09-28", "close": 6.62058316, "volume": 520890.0}, {"date": "2012-10-01", "close": 6.52989024, "volume": 106066.0}, {"date": "2012-10-02", "close": 6.48454378, "volume": 234619.0}, {"date": "2012-10-03", "close": 6.5752367, "volume": 187308.0}, {"date": "2012-10-04", "close": 6.75662254, "volume": 287960.0}, {"date": "2012-10-05", "close": 6.71127608, "volume": 372497.0}, {"date": "2012-10-08", "close": 6.801969, "volume": 226472.0}, {"date": "2012-10-09", "close": 6.84731546, "volume": 164691.0}, {"date": "2012-10-10", "close": 6.75662254, "volume": 256980.0}, {"date": "2012-10-11", "close": 6.62058316, "volume": 101833.0}, {"date": "2012-10-12", "close": 6.62058316, "volume": 101567.0}, {"date": "2012-10-15", "close": 6.30315794, "volume": 418797.0}, {"date": "2012-10-16", "close": 6.25781148, "volume": 149213.0}, {"date": "2012-10-17", "close": 6.16711856, "volume": 379353.0}, {"date": "2012-10-18", "close": 6.3485044, "volume": 405987.0}, {"date": "2012-10-19", "close": 6.48454378, "volume": 511125.0}, {"date": "2012-10-22", "close": 6.75662254, "volume": 353400.0}, {"date": "2012-10-23", "close": 6.71127608, "volume": 267108.0}, {"date": "2012-10-24", "close": 6.43919732, "volume": 415240.0}, {"date": "2012-10-25", "close": 6.3485044, "volume": 315607.0}, {"date": "2012-10-26", "close": 6.25781148, "volume": 351843.0}, {"date": "2012-10-29", "close": 6.30315794, "volume": 100070.0}, {"date": "2012-10-30", "close": 6.30315794, "volume": 383727.0}, {"date": "2012-10-31", "close": 6.30315794, "volume": 921695.0}, {"date": "2012-11-01", "close": 5.98573272, "volume": 676765.0}, {"date": "2012-11-02", "close": 5.98573272, "volume": 338771.0}, {"date": "2012-11-05", "close": 5.71365396, "volume": 392228.0}, {"date": "2012-11-06", "close": 5.62296104, "volume": 155229.0}, {"date": "2012-11-09", "close": 4.67068538, "volume": 1826445.0}, {"date": "2012-11-12", "close": 4.57999246, "volume": 591796.0}, {"date": "2012-11-13", "close": 4.35326016, "volume": 710448.0}, {"date": "2012-11-14", "close": 4.21722078, "volume": 680093.0}, {"date": "2012-11-15", "close": 4.12652786, "volume": 1489948.0}, {"date": "2012-11-16", "close": 4.3079137, "volume": 831687.0}, {"date": "2012-11-19", "close": 4.39860662, "volume": 461268.0}, {"date": "2012-11-20", "close": 4.44395308, "volume": 525097.0}, {"date": "2012-11-21", "close": 4.3079137, "volume": 2058401.0}, {"date": "2012-11-22", "close": 4.48929954, "volume": 177870.0}, {"date": "2012-11-23", "close": 4.62533892, "volume": 1799562.0}, {"date": "2012-11-26", "close": 4.71603184, "volume": 180367.0}, {"date": "2012-11-27", "close": 4.7613783, "volume": 338338.0}, {"date": "2012-11-28", "close": 4.67068538, "volume": 129797.0}, {"date": "2012-11-29", "close": 4.534646, "volume": 289888.0}, {"date": "2012-11-30", "close": 4.67068538, "volume": 221104.0}, {"date": "2012-12-03", "close": 4.80672476, "volume": 315841.0}, {"date": "2012-12-04", "close": 4.67068538, "volume": 88511.0}, {"date": "2012-12-05", "close": 4.44395308, "volume": 236900.0}, {"date": "2012-12-06", "close": 4.35326016, "volume": 230168.0}, {"date": "2012-12-07", "close": 4.48929954, "volume": 228219.0}, {"date": "2012-12-10", "close": 4.39860662, "volume": 111052.0}, {"date": "2012-12-11", "close": 4.48929954, "volume": 417275.0}, {"date": "2012-12-12", "close": 4.534646, "volume": 1172155.0}, {"date": "2012-12-13", "close": 4.44395308, "volume": 456101.0}, {"date": "2012-12-14", "close": 4.534646, "volume": 454534.0}, {"date": "2012-12-17", "close": 4.80672476, "volume": 378803.0}, {"date": "2012-12-18", "close": 5.07880352, "volume": 528788.0}, {"date": "2012-12-19", "close": 5.35088228, "volume": 565366.0}, {"date": "2012-12-20", "close": 5.30553582, "volume": 589904.0}, {"date": "2012-12-21", "close": 5.62296104, "volume": 748078.0}, {"date": "2012-12-24", "close": 5.39622874, "volume": 160959.0}, {"date": "2012-12-27", "close": 5.53226812, "volume": 202474.0}, {"date": "2012-12-28", "close": 5.57761458, "volume": 121595.0}, {"date": "2012-12-31", "close": 5.53226812, "volume": 87173.0}, {"date": "2013-01-02", "close": 5.8950398, "volume": 343826.0}, {"date": "2013-01-03", "close": 6.1217721, "volume": 255502.0}, {"date": "2013-01-04", "close": 5.94038626, "volume": 129280.0}, {"date": "2013-01-07", "close": 5.80434688, "volume": 213319.0}, {"date": "2013-01-08", "close": 5.57761458, "volume": 249529.0}, {"date": "2013-01-09", "close": 5.4415752, "volume": 257356.0}, {"date": "2013-01-10", "close": 5.48692166, "volume": 125724.0}, {"date": "2013-01-11", "close": 5.4415752, "volume": 259433.0}, {"date": "2013-01-14", "close": 5.62296104, "volume": 269200.0}, {"date": "2013-01-15", "close": 5.71365396, "volume": 171508.0}, {"date": "2013-01-16", "close": 6.07642564, "volume": 300363.0}, {"date": "2013-01-17", "close": 5.8950398, "volume": 248774.0}, {"date": "2013-01-18", "close": 5.8950398, "volume": 157257.0}, {"date": "2013-01-21", "close": 5.98573272, "volume": 319447.0}, {"date": "2013-01-22", "close": 6.25781148, "volume": 390974.0}, {"date": "2013-01-23", "close": 6.16711856, "volume": 266962.0}, {"date": "2013-01-24", "close": 6.25781148, "volume": 293463.0}, {"date": "2013-01-25", "close": 6.07642564, "volume": 291455.0}, {"date": "2013-01-29", "close": 5.98573272, "volume": 155912.0}, {"date": "2013-01-30", "close": 6.03107918, "volume": 164566.0}, {"date": "2013-01-31", "close": 5.57761458, "volume": 333099.0}, {"date": "2013-02-01", "close": 5.4415752, "volume": 359549.0}, {"date": "2013-02-04", "close": 5.48692166, "volume": 132322.0}, {"date": "2013-02-05", "close": 5.35088228, "volume": 210311.0}, {"date": "2013-02-06", "close": 5.30553582, "volume": 621150.0}, {"date": "2013-02-07", "close": 5.35088228, "volume": 173837.0}, {"date": "2013-02-08", "close": 5.4415752, "volume": 189726.0}, {"date": "2013-02-11", "close": 5.39622874, "volume": 180480.0}, {"date": "2013-02-12", "close": 5.71365396, "volume": 584226.0}, {"date": "2013-02-13", "close": 5.8950398, "volume": 330471.0}, {"date": "2013-02-14", "close": 5.84969334, "volume": 587554.0}, {"date": "2013-02-15", "close": 6.07642564, "volume": 446214.0}, {"date": "2013-02-18", "close": 6.03107918, "volume": 269097.0}, {"date": "2013-02-19", "close": 5.98573272, "volume": 323405.0}, {"date": "2013-02-20", "close": 5.94038626, "volume": 592553.0}, {"date": "2013-02-21", "close": 5.62296104, "volume": 391993.0}, {"date": "2013-02-22", "close": 5.84969334, "volume": 357538.0}, {"date": "2013-02-25", "close": 6.1217721, "volume": 378051.0}, {"date": "2013-02-26", "close": 6.52989024, "volume": 780120.0}, {"date": "2013-02-27", "close": 6.16711856, "volume": 519807.0}, {"date": "2013-02-28", "close": 6.1217721, "volume": 267278.0}, {"date": "2013-03-01", "close": 5.94038626, "volume": 232007.0}, {"date": "2013-03-04", "close": 5.94038626, "volume": 216134.0}, {"date": "2013-03-05", "close": 5.98573272, "volume": 127000.0}, {"date": "2013-03-06", "close": 5.98573272, "volume": 540848.0}, {"date": "2013-03-07", "close": 5.98573272, "volume": 149348.0}, {"date": "2013-03-08", "close": 5.98573272, "volume": 251493.0}, {"date": "2013-03-11", "close": 6.03107918, "volume": 160507.0}, {"date": "2013-03-12", "close": 6.07642564, "volume": 899198.0}, {"date": "2013-03-13", "close": 6.03107918, "volume": 987046.0}, {"date": "2013-03-14", "close": 6.07642564, "volume": 671393.0}, {"date": "2013-03-15", "close": 6.21246502, "volume": 662517.0}, {"date": "2013-03-18", "close": 6.07642564, "volume": 228230.0}, {"date": "2013-03-19", "close": 6.3485044, "volume": 873185.0}, {"date": "2013-03-20", "close": 5.98573272, "volume": 287924.0}, {"date": "2013-03-21", "close": 5.84969334, "volume": 397187.0}, {"date": "2013-03-22", "close": 5.62296104, "volume": 194055.0}, {"date": "2013-03-25", "close": 5.80434688, "volume": 166237.0}, {"date": "2013-03-26", "close": 6.03107918, "volume": 251041.0}, {"date": "2013-03-27", "close": 5.98573272, "volume": 202950.0}, {"date": "2013-03-28", "close": 5.6683075, "volume": 133096.0}, {"date": "2013-04-02", "close": 5.4415752, "volume": 360581.0}, {"date": "2013-04-03", "close": 5.35088228, "volume": 311990.0}, {"date": "2013-04-04", "close": 5.16949644, "volume": 326923.0}, {"date": "2013-04-05", "close": 5.16949644, "volume": 326401.0}, {"date": "2013-04-08", "close": 5.26018936, "volume": 182216.0}, {"date": "2013-04-09", "close": 5.39622874, "volume": 234752.0}, {"date": "2013-04-10", "close": 5.35088228, "volume": 218303.0}, {"date": "2013-04-11", "close": 5.4415752, "volume": 153271.0}, {"date": "2013-04-12", "close": 5.26018936, "volume": 130565.0}, {"date": "2013-04-15", "close": 4.89741768, "volume": 201396.0}, {"date": "2013-04-16", "close": 4.48929954, "volume": 385766.0}, {"date": "2013-04-17", "close": 4.48929954, "volume": 837999.0}, {"date": "2013-04-18", "close": 4.0811814, "volume": 593775.0}, {"date": "2013-04-19", "close": 4.35326016, "volume": 608376.0}, {"date": "2013-04-22", "close": 4.35326016, "volume": 141003.0}, {"date": "2013-04-23", "close": 4.26256724, "volume": 333704.0}, {"date": "2013-04-24", "close": 4.35326016, "volume": 750771.0}, {"date": "2013-04-26", "close": 4.44395308, "volume": 929114.0}, {"date": "2013-04-29", "close": 4.35326016, "volume": 481842.0}, {"date": "2013-04-30", "close": 4.17187432, "volume": 676747.0}, {"date": "2013-05-01", "close": 4.17187432, "volume": 269036.0}, {"date": "2013-05-02", "close": 4.21722078, "volume": 330075.0}, {"date": "2013-05-03", "close": 4.26256724, "volume": 273057.0}, {"date": "2013-05-06", "close": 4.26256724, "volume": 219503.0}, {"date": "2013-05-07", "close": 4.35326016, "volume": 146019.0}, {"date": "2013-05-08", "close": 4.35326016, "volume": 380852.0}, {"date": "2013-05-09", "close": 4.35326016, "volume": 291776.0}, {"date": "2013-05-10", "close": 4.3079137, "volume": 111046.0}, {"date": "2013-05-13", "close": 4.44395308, "volume": 180213.0}, {"date": "2013-05-14", "close": 4.48929954, "volume": 745563.0}, {"date": "2013-05-15", "close": 4.03583494, "volume": 350614.0}, {"date": "2013-05-16", "close": 3.89979556, "volume": 494291.0}, {"date": "2013-05-17", "close": 3.89979556, "volume": 1019345.0}, {"date": "2013-05-20", "close": 3.99048848, "volume": 192055.0}, {"date": "2013-05-21", "close": 3.76375618, "volume": 343694.0}, {"date": "2013-05-22", "close": 3.71840972, "volume": 193617.0}, {"date": "2013-05-23", "close": 3.80910264, "volume": 412791.0}, {"date": "2013-05-24", "close": 3.67306326, "volume": 272260.0}, {"date": "2013-05-27", "close": 3.71840972, "volume": 391573.0}, {"date": "2013-05-28", "close": 3.80910264, "volume": 167535.0}, {"date": "2013-05-29", "close": 3.71840972, "volume": 191550.0}, {"date": "2013-05-30", "close": 3.80910264, "volume": 114022.0}, {"date": "2013-05-31", "close": 3.71840972, "volume": 284220.0}, {"date": "2013-06-03", "close": 3.49167742, "volume": 498039.0}, {"date": "2013-06-04", "close": 3.58237034, "volume": 160048.0}, {"date": "2013-06-05", "close": 3.44633096, "volume": 240016.0}, {"date": "2013-06-06", "close": 3.49167742, "volume": 273938.0}, {"date": "2013-06-07", "close": 3.4009845, "volume": 161123.0}, {"date": "2013-06-11", "close": 3.35563804, "volume": 176160.0}, {"date": "2013-06-12", "close": 3.4009845, "volume": 296884.0}, {"date": "2013-06-13", "close": 3.21959866, "volume": 289701.0}, {"date": "2013-06-14", "close": 3.1742522, "volume": 130287.0}, {"date": "2013-06-17", "close": 3.31029158, "volume": 383188.0}, {"date": "2013-06-18", "close": 3.1742522, "volume": 254775.0}, {"date": "2013-06-19", "close": 3.4009845, "volume": 250350.0}, {"date": "2013-06-20", "close": 2.7207876, "volume": 1255450.0}, {"date": "2013-06-21", "close": 2.58474822, "volume": 1058051.0}, {"date": "2013-06-24", "close": 2.44870884, "volume": 390005.0}, {"date": "2013-06-25", "close": 2.40336238, "volume": 562917.0}, {"date": "2013-06-26", "close": 2.40336238, "volume": 389961.0}, {"date": "2013-06-27", "close": 2.35801592, "volume": 819404.0}, {"date": "2013-06-28", "close": 2.53940176, "volume": 347475.0}, {"date": "2013-07-01", "close": 2.44870884, "volume": 240966.0}, {"date": "2013-07-02", "close": 2.4940553, "volume": 164557.0}, {"date": "2013-07-03", "close": 2.17663008, "volume": 421888.0}, {"date": "2013-07-04", "close": 2.17663008, "volume": 181587.0}, {"date": "2013-07-05", "close": 2.267323, "volume": 366544.0}, {"date": "2013-07-08", "close": 2.13128362, "volume": 553781.0}, {"date": "2013-07-09", "close": 2.17663008, "volume": 163639.0}, {"date": "2013-07-10", "close": 2.08593716, "volume": 1030691.0}, {"date": "2013-07-11", "close": 1.99524424, "volume": 492785.0}, {"date": "2013-07-12", "close": 2.22197654, "volume": 825773.0}, {"date": "2013-07-15", "close": 2.44870884, "volume": 785156.0}, {"date": "2013-07-16", "close": 2.44870884, "volume": 524107.0}, {"date": "2013-07-17", "close": 2.44870884, "volume": 350466.0}, {"date": "2013-07-18", "close": 2.63009468, "volume": 541610.0}, {"date": "2013-07-19", "close": 2.4940553, "volume": 231031.0}, {"date": "2013-07-22", "close": 2.58474822, "volume": 149346.0}, {"date": "2013-07-23", "close": 2.53940176, "volume": 227017.0}, {"date": "2013-07-24", "close": 2.53940176, "volume": 185264.0}, {"date": "2013-07-25", "close": 2.44870884, "volume": 481098.0}, {"date": "2013-07-26", "close": 2.35801592, "volume": 236703.0}, {"date": "2013-07-29", "close": 2.35801592, "volume": 266212.0}, {"date": "2013-07-30", "close": 2.31266946, "volume": 580408.0}, {"date": "2013-07-31", "close": 2.267323, "volume": 380616.0}, {"date": "2013-08-01", "close": 2.31266946, "volume": 234541.0}, {"date": "2013-08-02", "close": 2.31266946, "volume": 157605.0}, {"date": "2013-08-05", "close": 2.22197654, "volume": 1054516.0}, {"date": "2013-08-06", "close": 2.17663008, "volume": 369188.0}, {"date": "2013-08-07", "close": 1.99524424, "volume": 414017.0}, {"date": "2013-08-08", "close": 1.94989778, "volume": 483972.0}, {"date": "2013-08-09", "close": 1.90455132, "volume": 340360.0}, {"date": "2013-08-12", "close": 1.94989778, "volume": 352007.0}, {"date": "2013-08-13", "close": 2.08593716, "volume": 889524.0}, {"date": "2013-08-14", "close": 1.94989778, "volume": 633328.0}, {"date": "2013-08-15", "close": 1.85920486, "volume": 1041826.0}, {"date": "2013-08-16", "close": 1.85920486, "volume": 216057.0}, {"date": "2013-08-19", "close": 1.8138584, "volume": 406621.0}, {"date": "2013-08-20", "close": 1.8138584, "volume": 200099.0}, {"date": "2013-08-21", "close": 1.85920486, "volume": 687085.0}, {"date": "2013-08-22", "close": 1.76851194, "volume": 1238102.0}, {"date": "2013-08-23", "close": 1.72316548, "volume": 745084.0}, {"date": "2013-08-26", "close": 1.63247256, "volume": 285065.0}, {"date": "2013-08-27", "close": 1.5871261, "volume": 361238.0}, {"date": "2013-08-28", "close": 1.54177964, "volume": 835380.0}, {"date": "2013-08-29", "close": 1.54177964, "volume": 351337.0}, {"date": "2013-08-30", "close": 1.63247256, "volume": 744910.0}, {"date": "2013-09-02", "close": 1.67781902, "volume": 620293.0}, {"date": "2013-09-03", "close": 1.76851194, "volume": 597138.0}, {"date": "2013-09-04", "close": 1.99524424, "volume": 1493563.0}, {"date": "2013-09-05", "close": 2.0405907, "volume": 662193.0}, {"date": "2013-09-06", "close": 2.0405907, "volume": 1078450.0}, {"date": "2013-09-09", "close": 2.267323, "volume": 535886.0}, {"date": "2013-09-10", "close": 2.40336238, "volume": 975264.0}, {"date": "2013-09-11", "close": 2.35801592, "volume": 1424323.0}, {"date": "2013-09-12", "close": 2.13128362, "volume": 955759.0}, {"date": "2013-09-13", "close": 2.17663008, "volume": 747172.0}, {"date": "2013-09-16", "close": 2.31266946, "volume": 998353.0}, {"date": "2013-09-17", "close": 2.35801592, "volume": 504437.0}, {"date": "2013-09-18", "close": 2.31266946, "volume": 533396.0}, {"date": "2013-09-19", "close": 2.31266946, "volume": 391933.0}, {"date": "2013-09-20", "close": 2.17663008, "volume": 3823150.0}, {"date": "2013-09-23", "close": 2.13128362, "volume": 357626.0}, {"date": "2013-09-24", "close": 2.08593716, "volume": 959649.0}, {"date": "2013-09-25", "close": 2.17663008, "volume": 166066.0}, {"date": "2013-09-26", "close": 2.22197654, "volume": 63205.0}, {"date": "2013-09-27", "close": 2.22197654, "volume": 1223024.0}, {"date": "2013-09-30", "close": 2.13128362, "volume": 187769.0}, {"date": "2013-10-01", "close": 2.17663008, "volume": 201157.0}, {"date": "2013-10-02", "close": 2.22197654, "volume": 432443.0}, {"date": "2013-10-03", "close": 2.22197654, "volume": 156135.0}, {"date": "2013-10-04", "close": 2.22197654, "volume": 157580.0}, {"date": "2013-10-07", "close": 2.08593716, "volume": 598319.0}, {"date": "2013-10-08", "close": 2.08593716, "volume": 237928.0}, {"date": "2013-10-09", "close": 1.94989778, "volume": 225254.0}, {"date": "2013-10-10", "close": 2.0405907, "volume": 84270.0}, {"date": "2013-10-11", "close": 2.0405907, "volume": 143351.0}, {"date": "2013-10-14", "close": 2.08593716, "volume": 203259.0}, {"date": "2013-10-15", "close": 2.267323, "volume": 342349.0}, {"date": "2013-10-16", "close": 2.40336238, "volume": 578926.0}, {"date": "2013-10-17", "close": 2.53940176, "volume": 499167.0}, {"date": "2013-10-18", "close": 2.4940553, "volume": 293221.0}, {"date": "2013-10-21", "close": 2.40336238, "volume": 376221.0}, {"date": "2013-10-22", "close": 2.58474822, "volume": 690306.0}, {"date": "2013-10-23", "close": 2.90217344, "volume": 1282027.0}, {"date": "2013-10-24", "close": 3.1742522, "volume": 929163.0}, {"date": "2013-10-25", "close": 3.03821282, "volume": 573197.0}, {"date": "2013-10-28", "close": 3.08355928, "volume": 397884.0}, {"date": "2013-10-29", "close": 2.9475199, "volume": 269865.0}, {"date": "2013-10-30", "close": 3.26494512, "volume": 343373.0}, {"date": "2013-10-31", "close": 3.12890574, "volume": 475394.0}, {"date": "2013-11-01", "close": 3.08355928, "volume": 262575.0}, {"date": "2013-11-04", "close": 2.90217344, "volume": 320303.0}, {"date": "2013-11-05", "close": 2.99286636, "volume": 241835.0}, {"date": "2013-11-06", "close": 2.81148052, "volume": 341055.0}, {"date": "2013-11-07", "close": 2.7207876, "volume": 326082.0}, {"date": "2013-11-08", "close": 2.58474822, "volume": 377723.0}, {"date": "2013-11-11", "close": 2.58474822, "volume": 327773.0}, {"date": "2013-11-12", "close": 2.53940176, "volume": 157822.0}, {"date": "2013-11-13", "close": 2.31266946, "volume": 616566.0}, {"date": "2013-11-14", "close": 2.35801592, "volume": 284865.0}, {"date": "2013-11-15", "close": 2.267323, "volume": 214205.0}, {"date": "2013-11-18", "close": 2.31266946, "volume": 479812.0}, {"date": "2013-11-19", "close": 2.17663008, "volume": 255330.0}, {"date": "2013-11-20", "close": 1.99524424, "volume": 232246.0}, {"date": "2013-11-21", "close": 2.0405907, "volume": 497753.0}, {"date": "2013-11-22", "close": 1.90455132, "volume": 308794.0}, {"date": "2013-11-25", "close": 1.76851194, "volume": 516000.0}, {"date": "2013-11-26", "close": 1.8138584, "volume": 2450541.0}, {"date": "2013-11-27", "close": 1.76851194, "volume": 1053908.0}, {"date": "2013-11-28", "close": 1.76851194, "volume": 743561.0}, {"date": "2013-11-29", "close": 1.8138584, "volume": 907030.0}, {"date": "2013-12-02", "close": 1.8138584, "volume": 196414.0}, {"date": "2013-12-03", "close": 1.8138584, "volume": 373467.0}, {"date": "2013-12-04", "close": 1.76851194, "volume": 529097.0}, {"date": "2013-12-05", "close": 1.72316548, "volume": 668858.0}, {"date": "2013-12-06", "close": 1.72316548, "volume": 532134.0}, {"date": "2013-12-09", "close": 1.72316548, "volume": 131638.0}, {"date": "2013-12-10", "close": 1.72316548, "volume": 337857.0}, {"date": "2013-12-11", "close": 1.67781902, "volume": 266881.0}, {"date": "2013-12-12", "close": 1.63247256, "volume": 207500.0}, {"date": "2013-12-13", "close": 1.67781902, "volume": 351447.0}, {"date": "2013-12-16", "close": 1.63247256, "volume": 372515.0}, {"date": "2013-12-17", "close": 1.67781902, "volume": 201305.0}, {"date": "2013-12-18", "close": 1.67781902, "volume": 216513.0}, {"date": "2013-12-19", "close": 1.72316548, "volume": 565870.0}, {"date": "2013-12-20", "close": 1.8138584, "volume": 680584.0}, {"date": "2013-12-23", "close": 1.99524424, "volume": 701230.0}, {"date": "2013-12-24", "close": 2.0405907, "volume": 471843.0}, {"date": "2013-12-27", "close": 2.0405907, "volume": 61559.0}, {"date": "2013-12-30", "close": 2.08593716, "volume": 353241.0}, {"date": "2013-12-31", "close": 2.0405907, "volume": 40328.0}, {"date": "2014-01-02", "close": 2.08593716, "volume": 210776.0}, {"date": "2014-01-03", "close": 2.08593716, "volume": 51237.0}, {"date": "2014-01-06", "close": 2.0405907, "volume": 205302.0}, {"date": "2014-01-07", "close": 2.13128362, "volume": 269007.0}, {"date": "2014-01-08", "close": 2.22197654, "volume": 395730.0}, {"date": "2014-01-09", "close": 2.35801592, "volume": 442479.0}, {"date": "2014-01-10", "close": 2.44870884, "volume": 384215.0}, {"date": "2014-01-13", "close": 2.267323, "volume": 387342.0}, {"date": "2014-01-14", "close": 2.13128362, "volume": 374937.0}, {"date": "2014-01-15", "close": 2.13128362, "volume": 103255.0}, {"date": "2014-01-16", "close": 2.17663008, "volume": 95826.0}, {"date": "2014-01-17", "close": 2.17663008, "volume": 321560.0}, {"date": "2014-01-20", "close": 2.08593716, "volume": 131960.0}, {"date": "2014-01-21", "close": 2.08593716, "volume": 204020.0}, {"date": "2014-01-22", "close": 1.94989778, "volume": 421364.0}, {"date": "2014-01-23", "close": 2.0405907, "volume": 293720.0}, {"date": "2014-01-24", "close": 2.17663008, "volume": 273364.0}, {"date": "2014-01-28", "close": 2.17663008, "volume": 230983.0}, {"date": "2014-01-29", "close": 2.267323, "volume": 194345.0}, {"date": "2014-01-30", "close": 2.17663008, "volume": 120343.0}, {"date": "2014-01-31", "close": 2.35801592, "volume": 228277.0}, {"date": "2014-02-03", "close": 2.44870884, "volume": 590398.0}, {"date": "2014-02-04", "close": 2.53940176, "volume": 515004.0}, {"date": "2014-02-05", "close": 2.58474822, "volume": 311130.0}, {"date": "2014-02-06", "close": 2.63009468, "volume": 502972.0}, {"date": "2014-02-07", "close": 2.58474822, "volume": 88020.0}, {"date": "2014-02-10", "close": 2.58474822, "volume": 243374.0}, {"date": "2014-02-11", "close": 2.58474822, "volume": 204880.0}, {"date": "2014-02-12", "close": 2.40336238, "volume": 2230609.0}, {"date": "2014-02-13", "close": 2.35801592, "volume": 65627.0}, {"date": "2014-02-14", "close": 2.31266946, "volume": 279614.0}, {"date": "2014-02-17", "close": 2.40336238, "volume": 170893.0}, {"date": "2014-02-18", "close": 2.31266946, "volume": 217338.0}, {"date": "2014-02-19", "close": 2.44870884, "volume": 127479.0}, {"date": "2014-02-20", "close": 2.40336238, "volume": 706364.0}, {"date": "2014-02-21", "close": 2.267323, "volume": 303201.0}, {"date": "2014-02-24", "close": 2.17663008, "volume": 411981.0}, {"date": "2014-02-25", "close": 2.17663008, "volume": 108673.0}, {"date": "2014-02-26", "close": 2.17663008, "volume": 87212.0}, {"date": "2014-02-27", "close": 1.99524424, "volume": 322359.0}, {"date": "2014-02-28", "close": 2.17663008, "volume": 411098.0}, {"date": "2014-03-03", "close": 2.267323, "volume": 257420.0}, {"date": "2014-03-04", "close": 2.17663008, "volume": 121133.0}, {"date": "2014-03-05", "close": 2.13128362, "volume": 122982.0}, {"date": "2014-03-06", "close": 2.13128362, "volume": 134396.0}, {"date": "2014-03-07", "close": 2.330808044, "volume": 364247.0}, {"date": "2014-03-10", "close": 2.22197654, "volume": 576581.0}, {"date": "2014-03-11", "close": 2.267323, "volume": 374203.0}, {"date": "2014-03-12", "close": 2.267323, "volume": 88616.0}, {"date": "2014-03-13", "close": 2.31266946, "volume": 149109.0}, {"date": "2014-03-14", "close": 2.31266946, "volume": 133269.0}, {"date": "2014-03-17", "close": 2.31266946, "volume": 161251.0}, {"date": "2014-03-18", "close": 2.40336238, "volume": 110247.0}, {"date": "2014-03-19", "close": 2.31266946, "volume": 176842.0}, {"date": "2014-03-20", "close": 2.40336238, "volume": 119091.0}, {"date": "2014-03-21", "close": 2.44870884, "volume": 550786.0}, {"date": "2014-03-24", "close": 2.40336238, "volume": 515695.0}, {"date": "2014-03-25", "close": 2.35801592, "volume": 496605.0}, {"date": "2014-03-26", "close": 2.35801592, "volume": 306327.0}, {"date": "2014-03-27", "close": 2.31266946, "volume": 224001.0}, {"date": "2014-03-28", "close": 2.31266946, "volume": 180988.0}, {"date": "2014-03-31", "close": 2.267323, "volume": 118472.0}, {"date": "2014-04-01", "close": 2.22197654, "volume": 83973.0}, {"date": "2014-04-02", "close": 2.17663008, "volume": 107493.0}, {"date": "2014-04-03", "close": 2.22197654, "volume": 87229.0}, {"date": "2014-04-04", "close": 2.22197654, "volume": 46610.0}, {"date": "2014-04-07", "close": 2.267323, "volume": 19068.0}, {"date": "2014-04-08", "close": 2.267323, "volume": 81812.0}, {"date": "2014-04-09", "close": 2.22197654, "volume": 97286.0}, {"date": "2014-04-10", "close": 2.31266946, "volume": 56652.0}, {"date": "2014-04-11", "close": 2.31266946, "volume": 64433.0}, {"date": "2014-04-14", "close": 2.267323, "volume": 29733.0}, {"date": "2014-04-15", "close": 2.267323, "volume": 86440.0}, {"date": "2014-04-16", "close": 2.267323, "volume": 49806.0}, {"date": "2014-04-17", "close": 2.267323, "volume": 45186.0}, {"date": "2014-04-22", "close": 2.31266946, "volume": 107914.0}, {"date": "2014-04-23", "close": 2.35801592, "volume": 151818.0}, {"date": "2014-04-24", "close": 2.35801592, "volume": 104328.0}, {"date": "2014-04-28", "close": 2.31266946, "volume": 51758.0}, {"date": "2014-04-29", "close": 2.31266946, "volume": 323781.0}, {"date": "2014-04-30", "close": 2.35801592, "volume": 30371.0}, {"date": "2014-05-01", "close": 2.40336238, "volume": 99268.0}, {"date": "2014-05-02", "close": 2.44870884, "volume": 78428.0}, {"date": "2014-05-05", "close": 2.40336238, "volume": 49753.0}, {"date": "2014-05-06", "close": 2.35801592, "volume": 27651.0}, {"date": "2014-05-07", "close": 2.35801592, "volume": 72404.0}, {"date": "2014-05-08", "close": 2.35801592, "volume": 47191.0}, {"date": "2014-05-09", "close": 2.40336238, "volume": 29338.0}, {"date": "2014-05-12", "close": 2.35801592, "volume": 114878.0}, {"date": "2014-05-13", "close": 2.40336238, "volume": 81286.0}, {"date": "2014-05-14", "close": 2.267323, "volume": 259581.0}, {"date": "2014-05-15", "close": 2.22197654, "volume": 180746.0}, {"date": "2014-05-16", "close": 2.22197654, "volume": 42779.0}, {"date": "2014-05-19", "close": 2.267323, "volume": 104296.0}, {"date": "2014-05-20", "close": 2.267323, "volume": 70109.0}, {"date": "2014-05-21", "close": 2.35801592, "volume": 261093.0}, {"date": "2014-05-22", "close": 2.267323, "volume": 92752.0}, {"date": "2014-05-23", "close": 2.17663008, "volume": 260420.0}, {"date": "2014-05-26", "close": 2.13128362, "volume": 260792.0}, {"date": "2014-05-27", "close": 2.17663008, "volume": 161697.0}, {"date": "2014-05-28", "close": 2.13128362, "volume": 226280.0}, {"date": "2014-05-29", "close": 2.13128362, "volume": 277222.0}, {"date": "2014-05-30", "close": 2.17663008, "volume": 438608.0}, {"date": "2014-06-02", "close": 2.17663008, "volume": 137498.0}, {"date": "2014-06-03", "close": 2.0405907, "volume": 281951.0}, {"date": "2014-06-04", "close": 1.99524424, "volume": 105256.0}, {"date": "2014-06-05", "close": 1.99524424, "volume": 86668.0}, {"date": "2014-06-06", "close": 1.99524424, "volume": 132785.0}, {"date": "2014-06-10", "close": 1.94989778, "volume": 246878.0}, {"date": "2014-06-11", "close": 1.85920486, "volume": 217153.0}, {"date": "2014-06-12", "close": 1.72316548, "volume": 176846.0}, {"date": "2014-06-13", "close": 1.72316548, "volume": 376895.0}, {"date": "2014-06-16", "close": 1.85920486, "volume": 98208.0}, {"date": "2014-06-17", "close": 1.94989778, "volume": 203072.0}, {"date": "2014-06-18", "close": 1.99524424, "volume": 89992.0}, {"date": "2014-06-19", "close": 1.90455132, "volume": 337796.0}, {"date": "2014-06-20", "close": 2.0405907, "volume": 109166.0}, {"date": "2014-06-23", "close": 1.85920486, "volume": 87851.0}, {"date": "2014-06-24", "close": 1.8138584, "volume": 127480.0}, {"date": "2014-06-25", "close": 1.85920486, "volume": 41079.0}, {"date": "2014-06-26", "close": 1.90455132, "volume": 63096.0}, {"date": "2014-06-27", "close": 1.90455132, "volume": 134917.0}, {"date": "2014-06-30", "close": 1.8138584, "volume": 140928.0}, {"date": "2014-07-01", "close": 1.90455132, "volume": 53174.0}, {"date": "2014-07-02", "close": 1.90455132, "volume": 41681.0}, {"date": "2014-07-03", "close": 1.85920486, "volume": 299581.0}, {"date": "2014-07-04", "close": 1.94989778, "volume": 180798.0}, {"date": "2014-07-07", "close": 1.85920486, "volume": 210741.0}, {"date": "2014-07-08", "close": 1.85920486, "volume": 11803.0}, {"date": "2014-07-09", "close": 1.85920486, "volume": 70777.0}, {"date": "2014-07-10", "close": 1.94989778, "volume": 77823.0}, {"date": "2014-07-11", "close": 1.85920486, "volume": 36226.0}, {"date": "2014-07-14", "close": 1.85920486, "volume": 39645.0}, {"date": "2014-07-15", "close": 1.85920486, "volume": 78156.0}, {"date": "2014-07-16", "close": 1.90455132, "volume": 63497.0}, {"date": "2014-07-17", "close": 1.90455132, "volume": 158016.0}, {"date": "2014-07-18", "close": 1.90455132, "volume": 19437.0}, {"date": "2014-07-21", "close": 1.90455132, "volume": 50788.0}, {"date": "2014-07-22", "close": 2.08593716, "volume": 80851.0}, {"date": "2014-07-23", "close": 2.13128362, "volume": 49315.0}, {"date": "2014-07-24", "close": 2.08593716, "volume": 179613.0}, {"date": "2014-07-25", "close": 2.08593716, "volume": 83151.0}, {"date": "2014-07-28", "close": 1.94989778, "volume": 178137.0}, {"date": "2014-07-29", "close": 1.99524424, "volume": 20265.0}, {"date": "2014-07-30", "close": 2.08593716, "volume": 122026.0}, {"date": "2014-07-31", "close": 1.99524424, "volume": 18257.0}, {"date": "2014-08-01", "close": 1.94989778, "volume": 43644.0}, {"date": "2014-08-04", "close": 1.94989778, "volume": 22904.0}, {"date": "2014-08-05", "close": 1.94989778, "volume": 14656.0}, {"date": "2014-08-06", "close": 1.94989778, "volume": 41382.0}, {"date": "2014-08-07", "close": 2.0405907, "volume": 63719.0}, {"date": "2014-08-08", "close": 1.94989778, "volume": 33292.0}, {"date": "2014-08-11", "close": 2.0405907, "volume": 34085.0}, {"date": "2014-08-12", "close": 2.0405907, "volume": 49718.0}, {"date": "2014-08-13", "close": 1.94989778, "volume": 69460.0}, {"date": "2014-08-14", "close": 1.99524424, "volume": 87608.0}, {"date": "2014-08-15", "close": 1.94989778, "volume": 50135.0}, {"date": "2014-08-18", "close": 1.99524424, "volume": 117449.0}, {"date": "2014-08-19", "close": 2.08593716, "volume": 246464.0}, {"date": "2014-08-20", "close": 1.94989778, "volume": 153422.0}, {"date": "2014-08-21", "close": 1.90455132, "volume": 205888.0}, {"date": "2014-08-22", "close": 1.90455132, "volume": 40111.0}, {"date": "2014-08-25", "close": 1.99524424, "volume": 54588.0}, {"date": "2014-08-26", "close": 1.94989778, "volume": 88884.0}, {"date": "2014-08-27", "close": 1.94989778, "volume": 19716.0}, {"date": "2014-08-28", "close": 1.90455132, "volume": 98477.0}, {"date": "2014-08-29", "close": 1.90455132, "volume": 31171.0}, {"date": "2014-09-01", "close": 1.94989778, "volume": 21146.0}, {"date": "2014-09-02", "close": 1.94989778, "volume": 21803.0}, {"date": "2014-09-03", "close": 1.99524424, "volume": 57533.0}, {"date": "2014-09-04", "close": 2.0405907, "volume": 158963.0}, {"date": "2014-09-05", "close": 2.0405907, "volume": 58998.0}, {"date": "2014-09-08", "close": 1.94989778, "volume": 39870.0}, {"date": "2014-09-09", "close": 1.90455132, "volume": 51591.0}, {"date": "2014-09-10", "close": 1.90455132, "volume": 63856.0}, {"date": "2014-09-11", "close": 1.90455132, "volume": 105464.0}, {"date": "2014-09-12", "close": 1.90455132, "volume": 35586.0}, {"date": "2014-09-15", "close": 1.90455132, "volume": 83957.0}, {"date": "2014-09-16", "close": 1.85920486, "volume": 12579.0}, {"date": "2014-09-17", "close": 1.90455132, "volume": 109530.0}, {"date": "2014-09-18", "close": 1.90455132, "volume": 39548.0}, {"date": "2014-09-19", "close": 1.90455132, "volume": 149197.0}, {"date": "2014-09-22", "close": 1.90455132, "volume": 47224.0}, {"date": "2014-09-23", "close": 1.85920486, "volume": 171111.0}, {"date": "2014-09-24", "close": 1.90455132, "volume": 5937.0}, {"date": "2014-09-25", "close": 1.90455132, "volume": 29509.0}, {"date": "2014-09-26", "close": 1.85920486, "volume": 54525.0}, {"date": "2014-09-29", "close": 1.85920486, "volume": 15328.0}, {"date": "2014-09-30", "close": 1.90455132, "volume": 69764.0}, {"date": "2014-10-01", "close": 1.85920486, "volume": 52433.0}, {"date": "2014-10-02", "close": 1.8138584, "volume": 54619.0}, {"date": "2014-10-03", "close": 1.8138584, "volume": 153856.0}, {"date": "2014-10-06", "close": 1.85920486, "volume": 9593.0}, {"date": "2014-10-07", "close": 1.8138584, "volume": 44050.0}, {"date": "2014-10-08", "close": 1.8138584, "volume": 43062.0}, {"date": "2014-10-09", "close": 1.85920486, "volume": 55008.0}, {"date": "2014-10-10", "close": 1.76851194, "volume": 34144.0}, {"date": "2014-10-13", "close": 1.76851194, "volume": 111794.0}, {"date": "2014-10-14", "close": 1.76851194, "volume": 52371.0}, {"date": "2014-10-15", "close": 1.76851194, "volume": 52056.0}, {"date": "2014-10-16", "close": 1.76851194, "volume": 67989.0}, {"date": "2014-10-17", "close": 1.76851194, "volume": 39326.0}, {"date": "2014-10-20", "close": 1.76851194, "volume": 35064.0}, {"date": "2014-10-21", "close": 1.8138584, "volume": 41647.0}, {"date": "2014-10-22", "close": 1.76851194, "volume": 20932.0}, {"date": "2014-10-23", "close": 1.76851194, "volume": 126430.0}, {"date": "2014-10-24", "close": 1.72316548, "volume": 162945.0}, {"date": "2014-10-27", "close": 1.72316548, "volume": 33389.0}, {"date": "2014-10-28", "close": 1.67781902, "volume": 110339.0}, {"date": "2014-10-29", "close": 1.72316548, "volume": 86097.0}, {"date": "2014-10-30", "close": 1.63247256, "volume": 59487.0}, {"date": "2014-10-31", "close": 1.67781902, "volume": 175998.0}, {"date": "2014-11-03", "close": 1.72316548, "volume": 52949.0}, {"date": "2014-11-04", "close": 1.67781902, "volume": 172653.0}, {"date": "2014-11-05", "close": 1.67781902, "volume": 119733.0}, {"date": "2014-11-06", "close": 1.63247256, "volume": 468023.0}, {"date": "2014-11-07", "close": 1.63247256, "volume": 206409.0}, {"date": "2014-11-10", "close": 1.67781902, "volume": 82147.0}, {"date": "2014-11-11", "close": 1.5871261, "volume": 28664.0}, {"date": "2014-11-12", "close": 1.5871261, "volume": 54606.0}, {"date": "2014-11-13", "close": 1.63247256, "volume": 62655.0}, {"date": "2014-11-14", "close": 1.63247256, "volume": 110914.0}, {"date": "2014-11-17", "close": 1.72316548, "volume": 90189.0}, {"date": "2014-11-18", "close": 1.72316548, "volume": 301056.0}, {"date": "2014-11-19", "close": 1.76851194, "volume": 71765.0}, {"date": "2014-11-20", "close": 1.72316548, "volume": 272308.0}, {"date": "2014-11-21", "close": 1.76851194, "volume": 92051.0}, {"date": "2014-11-24", "close": 1.72316548, "volume": 82594.0}, {"date": "2014-11-25", "close": 1.72316548, "volume": 54355.0}, {"date": "2014-11-26", "close": 1.76851194, "volume": 25418.0}, {"date": "2014-11-27", "close": 1.76851194, "volume": 44554.0}, {"date": "2014-11-28", "close": 1.63247256, "volume": 103200.0}, {"date": "2014-12-01", "close": 1.67781902, "volume": 156677.0}, {"date": "2014-12-02", "close": 1.67781902, "volume": 85222.0}, {"date": "2014-12-03", "close": 1.54177964, "volume": 278791.0}, {"date": "2014-12-04", "close": 1.54177964, "volume": 20261.0}, {"date": "2014-12-05", "close": 1.54177964, "volume": 63172.0}, {"date": "2014-12-08", "close": 1.3603938, "volume": 144981.0}, {"date": "2014-12-09", "close": 1.3603938, "volume": 356321.0}, {"date": "2014-12-10", "close": 1.40574026, "volume": 79836.0}, {"date": "2014-12-11", "close": 1.3603938, "volume": 177840.0}, {"date": "2014-12-12", "close": 1.45108672, "volume": 60352.0}, {"date": "2014-12-15", "close": 1.45108672, "volume": 16729.0}, {"date": "2014-12-16", "close": 1.45108672, "volume": 111725.0}, {"date": "2014-12-17", "close": 1.45108672, "volume": 53285.0}, {"date": "2014-12-18", "close": 1.40574026, "volume": 99132.0}, {"date": "2014-12-19", "close": 1.3603938, "volume": 48383.0}, {"date": "2014-12-22", "close": 1.3603938, "volume": 52815.0}, {"date": "2014-12-23", "close": 1.3603938, "volume": 53709.0}, {"date": "2014-12-24", "close": 1.45108672, "volume": 3810.0}, {"date": "2014-12-29", "close": 1.3603938, "volume": 7742.0}, {"date": "2014-12-30", "close": 1.31504734, "volume": 29091.0}, {"date": "2014-12-31", "close": 1.31504734, "volume": 22962.0}, {"date": "2015-01-02", "close": 1.3603938, "volume": 16010.0}, {"date": "2015-01-05", "close": 1.45108672, "volume": 24271.0}, {"date": "2015-01-06", "close": 1.5871261, "volume": 126427.0}, {"date": "2015-01-07", "close": 1.54177964, "volume": 30543.0}, {"date": "2015-01-08", "close": 1.63247256, "volume": 31791.0}, {"date": "2015-01-09", "close": 1.49643318, "volume": 183696.0}, {"date": "2015-01-12", "close": 1.45108672, "volume": 35387.0}, {"date": "2015-01-13", "close": 1.45108672, "volume": 84877.0}, {"date": "2015-01-14", "close": 1.31504734, "volume": 143711.0}, {"date": "2015-01-15", "close": 1.31504734, "volume": 92653.0}, {"date": "2015-01-16", "close": 1.26970088, "volume": 179449.0}, {"date": "2015-01-19", "close": 1.22435442, "volume": 11046.0}, {"date": "2015-01-20", "close": 1.26970088, "volume": 83274.0}, {"date": "2015-01-21", "close": 1.26970088, "volume": 23557.0}, {"date": "2015-01-22", "close": 1.17900796, "volume": 50163.0}, {"date": "2015-01-23", "close": 1.26970088, "volume": 84984.0}, {"date": "2015-01-27", "close": 1.1336615, "volume": 41211.0}, {"date": "2015-01-28", "close": 1.08831504, "volume": 68147.0}, {"date": "2015-01-29", "close": 1.08831504, "volume": 114170.0}, {"date": "2015-01-30", "close": 1.08831504, "volume": 92242.0}, {"date": "2015-02-02", "close": 1.04296858, "volume": 216365.0}, {"date": "2015-02-03", "close": 0.99762212, "volume": 143901.0}, {"date": "2015-02-04", "close": 0.99762212, "volume": 210228.0}, {"date": "2015-02-05", "close": 0.99762212, "volume": 219774.0}, {"date": "2015-02-06", "close": 0.99762212, "volume": 40090.0}, {"date": "2015-02-09", "close": 0.95227566, "volume": 65107.0}, {"date": "2015-02-10", "close": 0.95227566, "volume": 3225469.0}, {"date": "2015-02-11", "close": 1.08831504, "volume": 161768.0}, {"date": "2015-02-12", "close": 0.99762212, "volume": 395991.0}, {"date": "2015-02-13", "close": 0.99762212, "volume": 193652.0}, {"date": "2015-02-16", "close": 1.17900796, "volume": 81383.0}, {"date": "2015-02-17", "close": 1.1336615, "volume": 76008.0}, {"date": "2015-02-18", "close": 1.17900796, "volume": 54512.0}, {"date": "2015-02-19", "close": 1.17900796, "volume": 84431.0}, {"date": "2015-02-20", "close": 1.17900796, "volume": 107442.0}, {"date": "2015-02-23", "close": 1.1336615, "volume": 85842.0}, {"date": "2015-02-24", "close": 1.1336615, "volume": 119016.0}, {"date": "2015-02-25", "close": 1.1336615, "volume": 24312.0}, {"date": "2015-02-26", "close": 1.1336615, "volume": 49778.0}, {"date": "2015-02-27", "close": 1.1336615, "volume": 39987.0}, {"date": "2015-03-02", "close": 1.1336615, "volume": 117111.0}, {"date": "2015-03-03", "close": 1.1336615, "volume": 12936.0}, {"date": "2015-03-04", "close": 1.151800084, "volume": 11908.0}, {"date": "2015-03-05", "close": 1.17900796, "volume": 164833.0}, {"date": "2015-03-06", "close": 1.17900796, "volume": 47425.0}, {"date": "2015-03-09", "close": 1.1336615, "volume": 139265.0}, {"date": "2015-03-10", "close": 1.1336615, "volume": 13499.0}, {"date": "2015-03-11", "close": 1.1336615, "volume": 32709.0}, {"date": "2015-03-12", "close": 1.08831504, "volume": 122311.0}, {"date": "2015-03-13", "close": 1.26970088, "volume": 260436.0}, {"date": "2015-03-16", "close": 1.26970088, "volume": 139878.0}, {"date": "2015-03-17", "close": 1.17900796, "volume": 21776.0}, {"date": "2015-03-18", "close": 1.08831504, "volume": 179134.0}, {"date": "2015-03-19", "close": 1.04296858, "volume": 123243.0}, {"date": "2015-03-20", "close": 1.08831504, "volume": 1995628.0}, {"date": "2015-03-23", "close": 1.04296858, "volume": 184810.0}, {"date": "2015-03-24", "close": 1.04296858, "volume": 48326.0}, {"date": "2015-03-25", "close": 1.04296858, "volume": 91605.0}, {"date": "2015-03-26", "close": 1.08831504, "volume": 11133.0}, {"date": "2015-03-27", "close": 1.08831504, "volume": 1232.0}, {"date": "2015-03-30", "close": 1.08831504, "volume": 0.0}, {"date": "2015-03-31", "close": 1.08831504, "volume": 79195.0}, {"date": "2015-04-01", "close": 0.99762212, "volume": 69243.0}, {"date": "2015-04-02", "close": 0.99762212, "volume": 53325.0}, {"date": "2015-04-07", "close": 0.99762212, "volume": 55515.0}, {"date": "2015-04-08", "close": 1.04296858, "volume": 239104.0}, {"date": "2015-04-09", "close": 1.08831504, "volume": 95303.0}, {"date": "2015-04-10", "close": 0.99762212, "volume": 156868.0}, {"date": "2015-04-13", "close": 0.99762212, "volume": 137984.0}, {"date": "2015-04-14", "close": 0.879721324, "volume": 329027.0}, {"date": "2015-04-15", "close": 0.897859908, "volume": 21064.0}, {"date": "2015-04-16", "close": 0.897859908, "volume": 58695.0}, {"date": "2015-04-17", "close": 0.897859908, "volume": 37418.0}, {"date": "2015-04-20", "close": 0.798097696, "volume": 144778.0}, {"date": "2015-04-21", "close": 0.789028404, "volume": 97286.0}, {"date": "2015-04-22", "close": 0.789028404, "volume": 74489.0}, {"date": "2015-04-23", "close": 0.789028404, "volume": 156924.0}, {"date": "2015-04-24", "close": 0.81623628, "volume": 43968.0}, {"date": "2015-04-27", "close": 0.789028404, "volume": 214411.0}, {"date": "2015-04-28", "close": 0.81623628, "volume": 24631.0}, {"date": "2015-04-29", "close": 0.9069292, "volume": 150329.0}, {"date": "2015-04-30", "close": 0.9069292, "volume": 230756.0}, {"date": "2015-05-01", "close": 0.9069292, "volume": 81067.0}, {"date": "2015-05-04", "close": 0.9069292, "volume": 305522.0}, {"date": "2015-05-05", "close": 0.888790616, "volume": 293367.0}, {"date": "2015-05-06", "close": 0.897859908, "volume": 152069.0}, {"date": "2015-05-07", "close": 0.897859908, "volume": 14932.0}, {"date": "2015-05-08", "close": 0.897859908, "volume": 164348.0}, {"date": "2015-05-11", "close": 0.95227566, "volume": 32855.0}, {"date": "2015-05-12", "close": 0.9069292, "volume": 188483.0}, {"date": "2015-05-13", "close": 0.9069292, "volume": 416155.0}, {"date": "2015-05-14", "close": 0.9069292, "volume": 4974.0}, {"date": "2015-05-15", "close": 0.95227566, "volume": 24122.0}, {"date": "2015-05-18", "close": 0.95227566, "volume": 5120.0}, {"date": "2015-05-19", "close": 0.9069292, "volume": 46483.0}, {"date": "2015-05-20", "close": 0.9069292, "volume": 17935.0}, {"date": "2015-05-21", "close": 0.9069292, "volume": 99531.0}, {"date": "2015-05-22", "close": 0.9069292, "volume": 4639.0}, {"date": "2015-05-25", "close": 0.9069292, "volume": 99619.0}, {"date": "2015-05-26", "close": 0.95227566, "volume": 6554.0}, {"date": "2015-05-27", "close": 0.9069292, "volume": 33682.0}, {"date": "2015-05-28", "close": 0.95227566, "volume": 21780.0}, {"date": "2015-05-29", "close": 0.897859908, "volume": 224099.0}, {"date": "2015-06-01", "close": 0.888790616, "volume": 54669.0}, {"date": "2015-06-02", "close": 0.888790616, "volume": 20556.0}, {"date": "2015-06-03", "close": 0.95227566, "volume": 35816.0}, {"date": "2015-06-04", "close": 0.95227566, "volume": 9355.0}, {"date": "2015-06-05", "close": 0.888790616, "volume": 109408.0}, {"date": "2015-06-09", "close": 0.9069292, "volume": 69171.0}, {"date": "2015-06-10", "close": 0.9069292, "volume": 32119.0}, {"date": "2015-06-11", "close": 0.897859908, "volume": 13457.0}, {"date": "2015-06-12", "close": 0.870652032, "volume": 28888.0}, {"date": "2015-06-15", "close": 0.870652032, "volume": 33322.0}, {"date": "2015-06-16", "close": 0.834374864, "volume": 54248.0}, {"date": "2015-06-17", "close": 0.807166988, "volume": 123905.0}, {"date": "2015-06-18", "close": 0.743681944, "volume": 193140.0}, {"date": "2015-06-19", "close": 0.689266192, "volume": 87470.0}, {"date": "2015-06-22", "close": 0.698335484, "volume": 105313.0}, {"date": "2015-06-23", "close": 0.689266192, "volume": 32820.0}, {"date": "2015-06-24", "close": 0.662058316, "volume": 413991.0}, {"date": "2015-06-25", "close": 0.643919732, "volume": 237922.0}, {"date": "2015-06-26", "close": 0.671127608, "volume": 56208.0}, {"date": "2015-06-29", "close": 0.652989024, "volume": 174351.0}, {"date": "2015-06-30", "close": 0.734612652, "volume": 343633.0}, {"date": "2015-07-01", "close": 0.834374864, "volume": 75587.0}, {"date": "2015-07-02", "close": 0.789028404, "volume": 199891.0}, {"date": "2015-07-03", "close": 0.807166988, "volume": 17188.0}, {"date": "2015-07-06", "close": 0.81623628, "volume": 35567.0}, {"date": "2015-07-07", "close": 0.798097696, "volume": 21115.0}, {"date": "2015-07-08", "close": 0.789028404, "volume": 2862.0}, {"date": "2015-07-09", "close": 0.77088982, "volume": 4413.0}, {"date": "2015-07-10", "close": 0.779959112, "volume": 15004.0}, {"date": "2015-07-13", "close": 0.779959112, "volume": 2.0}, {"date": "2015-07-14", "close": 0.761820528, "volume": 21236.0}, {"date": "2015-07-15", "close": 0.779959112, "volume": 11693.0}, {"date": "2015-07-16", "close": 0.798097696, "volume": 7318.0}, {"date": "2015-07-17", "close": 0.798097696, "volume": 7230.0}, {"date": "2015-07-20", "close": 0.743681944, "volume": 82909.0}, {"date": "2015-07-21", "close": 0.72554336, "volume": 32049.0}, {"date": "2015-07-22", "close": 0.716474068, "volume": 19651.0}, {"date": "2015-07-23", "close": 0.716474068, "volume": 25126.0}, {"date": "2015-07-24", "close": 0.698335484, "volume": 35403.0}, {"date": "2015-07-27", "close": 0.671127608, "volume": 35614.0}, {"date": "2015-07-28", "close": 0.671127608, "volume": 17869.0}, {"date": "2015-07-29", "close": 0.72554336, "volume": 365777.0}, {"date": "2015-07-30", "close": 0.734612652, "volume": 77125.0}, {"date": "2015-07-31", "close": 0.734612652, "volume": 89026.0}, {"date": "2015-08-03", "close": 0.72554336, "volume": 13206.0}, {"date": "2015-08-05", "close": 0.707404776, "volume": 50129.0}, {"date": "2015-08-06", "close": 0.716474068, "volume": 14601.0}, {"date": "2015-08-07", "close": 0.707404776, "volume": 8142.0}, {"date": "2015-08-10", "close": 0.72554336, "volume": 91446.0}, {"date": "2015-08-11", "close": 0.72554336, "volume": 53536.0}, {"date": "2015-08-12", "close": 0.72554336, "volume": 22081.0}, {"date": "2015-08-13", "close": 0.72554336, "volume": 122817.0}, {"date": "2015-08-14", "close": 0.72554336, "volume": 86280.0}, {"date": "2015-08-17", "close": 0.671127608, "volume": 1191587.0}, {"date": "2015-08-18", "close": 0.671127608, "volume": 164170.0}, {"date": "2015-08-19", "close": 0.625781148, "volume": 161962.0}, {"date": "2015-08-20", "close": 0.625781148, "volume": 70549.0}, {"date": "2015-08-21", "close": 0.607642564, "volume": 21977.0}, {"date": "2015-08-24", "close": 0.571365396, "volume": 19511.0}, {"date": "2015-08-25", "close": 0.553226812, "volume": 226062.0}, {"date": "2015-08-26", "close": 0.571365396, "volume": 100383.0}, {"date": "2015-08-27", "close": 0.580434688, "volume": 77479.0}, {"date": "2015-08-28", "close": 0.54415752, "volume": 208382.0}, {"date": "2015-08-31", "close": 0.54415752, "volume": 183235.0}, {"date": "2015-09-01", "close": 0.54415752, "volume": 378277.0}, {"date": "2015-09-02", "close": 0.54415752, "volume": 294421.0}, {"date": "2015-09-03", "close": 0.535088228, "volume": 80034.0}, {"date": "2015-09-04", "close": 0.535088228, "volume": 14195.0}, {"date": "2015-09-07", "close": 0.535088228, "volume": 17584.0}, {"date": "2015-09-08", "close": 0.54415752, "volume": 37237.0}, {"date": "2015-09-09", "close": 0.535088228, "volume": 36899.0}, {"date": "2015-09-10", "close": 0.535088228, "volume": 12623.0}, {"date": "2015-09-11", "close": 0.526018936, "volume": 34792.0}, {"date": "2015-09-14", "close": 0.553226812, "volume": 17766.0}, {"date": "2015-09-15", "close": 0.535088228, "volume": 96221.0}, {"date": "2015-09-16", "close": 0.54415752, "volume": 300342.0}, {"date": "2015-09-17", "close": 0.553226812, "volume": 146129.0}, {"date": "2015-09-18", "close": 0.54415752, "volume": 330003.0}, {"date": "2015-09-21", "close": 0.526018936, "volume": 30651.0}, {"date": "2015-09-22", "close": 0.535088228, "volume": 44233.0}, {"date": "2015-09-23", "close": 0.54415752, "volume": 4397.0}, {"date": "2015-09-24", "close": 0.54415752, "volume": 59701.0}, {"date": "2015-09-25", "close": 0.553226812, "volume": 12913.0}, {"date": "2015-09-28", "close": 0.54415752, "volume": 18154.0}, {"date": "2015-09-29", "close": 0.526018936, "volume": 4137.0}, {"date": "2015-09-30", "close": 0.516949644, "volume": 16005.0}, {"date": "2015-10-01", "close": 0.535088228, "volume": 27886.0}, {"date": "2015-10-02", "close": 0.526018936, "volume": 234362.0}, {"date": "2015-10-05", "close": 0.526018936, "volume": 14623.0}, {"date": "2015-10-06", "close": 0.516949644, "volume": 78658.0}, {"date": "2015-10-07", "close": 0.507880352, "volume": 52368.0}, {"date": "2015-10-08", "close": 0.480672476, "volume": 81364.0}, {"date": "2015-10-09", "close": 0.480672476, "volume": 19308.0}, {"date": "2015-10-12", "close": 0.471603184, "volume": 39713.0}, {"date": "2015-10-13", "close": 0.462533892, "volume": 48668.0}, {"date": "2015-10-14", "close": 0.4534646, "volume": 78665.0}, {"date": "2015-10-15", "close": 0.462533892, "volume": 1068581.0}, {"date": "2015-10-16", "close": 0.4534646, "volume": 25956.0}, {"date": "2015-10-19", "close": 0.471603184, "volume": 241632.0}, {"date": "2015-10-20", "close": 0.489741768, "volume": 44107.0}, {"date": "2015-10-21", "close": 0.507880352, "volume": 60885.0}, {"date": "2015-10-22", "close": 0.49881106, "volume": 58165.0}, {"date": "2015-10-23", "close": 0.516949644, "volume": 41386.0}, {"date": "2015-10-26", "close": 0.507880352, "volume": 125946.0}, {"date": "2015-10-27", "close": 0.507880352, "volume": 31943.0}, {"date": "2015-10-28", "close": 0.516949644, "volume": 15910.0}, {"date": "2015-10-29", "close": 0.526018936, "volume": 57581.0}, {"date": "2015-10-30", "close": 0.49881106, "volume": 71112.0}, {"date": "2015-11-02", "close": 0.480672476, "volume": 48949.0}, {"date": "2015-11-03", "close": 0.489741768, "volume": 15112.0}, {"date": "2015-11-04", "close": 0.471603184, "volume": 81466.0}, {"date": "2015-11-05", "close": 0.471603184, "volume": 18939.0}, {"date": "2015-11-06", "close": 0.435326016, "volume": 202150.0}, {"date": "2015-11-09", "close": 0.435326016, "volume": 19519.0}, {"date": "2015-11-10", "close": 0.444395308, "volume": 388450.0}, {"date": "2015-11-11", "close": 0.444395308, "volume": 20647.0}, {"date": "2015-11-12", "close": 0.426256724, "volume": 48514.0}, {"date": "2015-11-13", "close": 0.380910264, "volume": 117606.0}, {"date": "2015-11-16", "close": 0.389979556, "volume": 6840.0}, {"date": "2015-11-17", "close": 0.380910264, "volume": 81041.0}, {"date": "2015-11-18", "close": 0.389979556, "volume": 5211.0}, {"date": "2015-11-19", "close": 0.389979556, "volume": 5360.0}, {"date": "2015-11-20", "close": 0.389979556, "volume": 18338.0}, {"date": "2015-11-23", "close": 0.40811814, "volume": 106127.0}, {"date": "2015-11-24", "close": 0.40811814, "volume": 10462.0}, {"date": "2015-11-26", "close": 0.40811814, "volume": 2775.0}, {"date": "2015-11-27", "close": 0.40811814, "volume": 3782.0}, {"date": "2015-11-30", "close": 0.40811814, "volume": 10121.0}, {"date": "2015-12-01", "close": 0.40811814, "volume": 156366.0}, {"date": "2015-12-02", "close": 0.40811814, "volume": 17616.0}, {"date": "2015-12-03", "close": 0.399048848, "volume": 64965.0}, {"date": "2015-12-04", "close": 0.417187432, "volume": 0.0}, {"date": "2015-12-07", "close": 0.399048848, "volume": 3108.0}, {"date": "2015-12-08", "close": 0.399048848, "volume": 1827.0}, {"date": "2015-12-09", "close": 0.36277168, "volume": 69226.0}, {"date": "2015-12-10", "close": 0.417187432, "volume": 41457.0}, {"date": "2015-12-11", "close": 0.389979556, "volume": 10860.0}, {"date": "2015-12-14", "close": 0.380910264, "volume": 20549.0}, {"date": "2015-12-15", "close": 0.36277168, "volume": 19752.0}, {"date": "2015-12-16", "close": 0.426256724, "volume": 27905.0}, {"date": "2015-12-17", "close": 0.426256724, "volume": 8500.0}, {"date": "2015-12-18", "close": 0.380910264, "volume": 15997.0}, {"date": "2015-12-21", "close": 0.380910264, "volume": 3384.0}, {"date": "2015-12-22", "close": 0.371840972, "volume": 115013.0}, {"date": "2015-12-23", "close": 0.353702388, "volume": 111385.0}, {"date": "2015-12-24", "close": 0.36277168, "volume": 47697.0}, {"date": "2015-12-29", "close": 0.353702388, "volume": 9848.0}, {"date": "2015-12-30", "close": 0.353702388, "volume": 23543.0}, {"date": "2015-12-31", "close": 0.371840972, "volume": 12234.0}, {"date": "2016-01-04", "close": 0.371840972, "volume": 39844.0}, {"date": "2016-01-05", "close": 0.380910264, "volume": 2378.0}, {"date": "2016-01-06", "close": 0.380910264, "volume": 0.0}, {"date": "2016-01-07", "close": 0.353702388, "volume": 38741.0}, {"date": "2016-01-08", "close": 0.353702388, "volume": 44819.0}, {"date": "2016-01-11", "close": 0.353702388, "volume": 22513.0}, {"date": "2016-01-12", "close": 0.335563804, "volume": 14668.0}, {"date": "2016-01-13", "close": 0.335563804, "volume": 15421.0}, {"date": "2016-01-14", "close": 0.389979556, "volume": 178510.0}, {"date": "2016-01-15", "close": 0.399048848, "volume": 49307.0}, {"date": "2016-01-18", "close": 0.36277168, "volume": 58979.0}, {"date": "2016-01-19", "close": 0.371840972, "volume": 10470.0}, {"date": "2016-01-20", "close": 0.40811814, "volume": 2757.0}, {"date": "2016-01-21", "close": 0.36277168, "volume": 142853.0}, {"date": "2016-01-22", "close": 0.371840972, "volume": 290.0}, {"date": "2016-01-25", "close": 0.371840972, "volume": 58074.0}, {"date": "2016-01-27", "close": 0.36277168, "volume": 18246.0}, {"date": "2016-01-28", "close": 0.353702388, "volume": 7008.0}, {"date": "2016-01-29", "close": 0.353702388, "volume": 4834.0}, {"date": "2016-02-01", "close": 0.36277168, "volume": 12540.0}, {"date": "2016-02-02", "close": 0.344633096, "volume": 100591.0}, {"date": "2016-02-03", "close": 0.344633096, "volume": 13370.0}, {"date": "2016-02-04", "close": 0.299286636, "volume": 38057.0}, {"date": "2016-02-05", "close": 0.31742522, "volume": 21344.0}, {"date": "2016-02-08", "close": 0.308355928, "volume": 89937.0}, {"date": "2016-02-09", "close": 0.299286636, "volume": 18673.0}, {"date": "2016-02-10", "close": 0.27207876, "volume": 66199.0}, {"date": "2016-02-11", "close": 0.299286636, "volume": 8313.0}, {"date": "2016-02-12", "close": 0.290217344, "volume": 45674.0}, {"date": "2016-02-15", "close": 0.27207876, "volume": 73770.0}, {"date": "2016-02-16", "close": 0.27207876, "volume": 18395.0}, {"date": "2016-02-17", "close": 0.27207876, "volume": 31377.0}, {"date": "2016-02-18", "close": 0.281148052, "volume": 85200.0}, {"date": "2016-02-19", "close": 0.235801592, "volume": 265966.0}, {"date": "2016-02-22", "close": 0.27207876, "volume": 288358.0}, {"date": "2016-02-23", "close": 0.27207876, "volume": 58799.0}, {"date": "2016-02-24", "close": 0.263009468, "volume": 2263.0}, {"date": "2016-02-25", "close": 0.263009468, "volume": 16680.0}, {"date": "2016-02-26", "close": 0.281148052, "volume": 43449.0}, {"date": "2016-02-29", "close": 0.281148052, "volume": 67510.0}, {"date": "2016-03-01", "close": 0.299286636, "volume": 18288.0}, {"date": "2016-03-02", "close": 0.290217344, "volume": 34406.0}, {"date": "2016-03-03", "close": 0.299286636, "volume": 23195.0}, {"date": "2016-03-04", "close": 0.308355928, "volume": 42079.0}, {"date": "2016-03-07", "close": 0.308355928, "volume": 192672.0}, {"date": "2016-03-08", "close": 0.290217344, "volume": 92739.0}, {"date": "2016-03-09", "close": 0.308355928, "volume": 232900.0}, {"date": "2016-03-10", "close": 0.281148052, "volume": 50996.0}, {"date": "2016-03-11", "close": 0.281148052, "volume": 153799.0}, {"date": "2016-03-14", "close": 0.263009468, "volume": 336224.0}, {"date": "2016-03-15", "close": 0.244870884, "volume": 260981.0}, {"date": "2016-03-16", "close": 0.253940176, "volume": 370189.0}, {"date": "2016-03-17", "close": 0.253940176, "volume": 4289.0}, {"date": "2016-03-18", "close": 0.253940176, "volume": 19078.0}, {"date": "2016-03-21", "close": 0.27207876, "volume": 221062.0}, {"date": "2016-03-22", "close": 0.27207876, "volume": 74277.0}, {"date": "2016-03-23", "close": 0.263009468, "volume": 141435.0}, {"date": "2016-03-24", "close": 0.27207876, "volume": 32391.0}, {"date": "2016-03-29", "close": 0.27207876, "volume": 24797.0}, {"date": "2016-03-30", "close": 0.263009468, "volume": 992.0}, {"date": "2016-03-31", "close": 0.263009468, "volume": 132771.0}, {"date": "2016-04-04", "close": 0.263009468, "volume": 18144.0}, {"date": "2016-04-05", "close": 0.27207876, "volume": 22052.0}, {"date": "2016-04-06", "close": 0.281148052, "volume": 72206.0}, {"date": "2016-04-07", "close": 0.299286636, "volume": 73854.0}, {"date": "2016-04-08", "close": 0.299286636, "volume": 88197.0}, {"date": "2016-04-11", "close": 0.308355928, "volume": 42850.0}, {"date": "2016-04-12", "close": 0.308355928, "volume": 4547.0}, {"date": "2016-04-13", "close": 0.299286636, "volume": 43978.0}, {"date": "2016-04-14", "close": 0.290217344, "volume": 1824.0}, {"date": "2016-04-18", "close": 0.290217344, "volume": 100076.0}, {"date": "2016-04-19", "close": 0.263009468, "volume": 38370.0}, {"date": "2016-04-20", "close": 0.27207876, "volume": 95180.0}, {"date": "2016-04-21", "close": 0.290217344, "volume": 73161.0}, {"date": "2016-04-22", "close": 0.290217344, "volume": 4686.0}, {"date": "2016-04-26", "close": 0.281148052, "volume": 35995.0}, {"date": "2016-04-27", "close": 0.27207876, "volume": 66439.0}, {"date": "2016-04-28", "close": 0.27207876, "volume": 55793.0}, {"date": "2016-04-29", "close": 0.27207876, "volume": 14711.0}, {"date": "2016-05-02", "close": 0.27207876, "volume": 11026.0}, {"date": "2016-05-03", "close": 0.290217344, "volume": 29005.0}, {"date": "2016-05-04", "close": 0.281148052, "volume": 24830.0}, {"date": "2016-05-05", "close": 0.281148052, "volume": 10736.0}, {"date": "2016-05-06", "close": 0.281148052, "volume": 5930.0}, {"date": "2016-05-09", "close": 0.299286636, "volume": 60770.0}, {"date": "2016-05-10", "close": 0.281148052, "volume": 24524.0}, {"date": "2016-05-11", "close": 0.290217344, "volume": 50427.0}, {"date": "2016-05-12", "close": 0.290217344, "volume": 38896.0}, {"date": "2016-05-13", "close": 0.290217344, "volume": 66074.0}, {"date": "2016-05-16", "close": 0.308355928, "volume": 132400.0}, {"date": "2016-05-17", "close": 0.344633096, "volume": 156695.0}, {"date": "2016-05-18", "close": 0.344633096, "volume": 180307.0}, {"date": "2016-05-19", "close": 0.326494512, "volume": 29841.0}, {"date": "2016-05-20", "close": 0.335563804, "volume": 21553.0}, {"date": "2016-05-23", "close": 0.36277168, "volume": 21059.0}, {"date": "2016-05-24", "close": 0.335563804, "volume": 17041.0}, {"date": "2016-05-25", "close": 0.31742522, "volume": 21295.0}, {"date": "2016-05-26", "close": 0.299286636, "volume": 27472.0}, {"date": "2016-05-27", "close": 0.290217344, "volume": 110386.0}, {"date": "2016-05-30", "close": 0.308355928, "volume": 19568.0}, {"date": "2016-05-31", "close": 0.263009468, "volume": 182408.0}, {"date": "2016-06-01", "close": 0.281148052, "volume": 2399.0}, {"date": "2016-06-02", "close": 0.290217344, "volume": 2052.0}, {"date": "2016-06-03", "close": 0.299286636, "volume": 11505.0}, {"date": "2016-06-06", "close": 0.281148052, "volume": 66570.0}, {"date": "2016-06-07", "close": 0.290217344, "volume": 21754.0}, {"date": "2016-06-08", "close": 0.290217344, "volume": 74278.0}, {"date": "2016-06-09", "close": 0.290217344, "volume": 15197.0}, {"date": "2016-06-10", "close": 0.281148052, "volume": 4679.0}, {"date": "2016-06-14", "close": 0.299286636, "volume": 21011.0}, {"date": "2016-06-15", "close": 0.31742522, "volume": 92161.0}, {"date": "2016-06-16", "close": 0.326494512, "volume": 117241.0}, {"date": "2016-06-17", "close": 0.326494512, "volume": 111966.0}, {"date": "2016-06-20", "close": 0.308355928, "volume": 115332.0}, {"date": "2016-06-21", "close": 0.31742522, "volume": 238184.0}, {"date": "2016-06-22", "close": 0.326494512, "volume": 25324.0}, {"date": "2016-06-23", "close": 0.326494512, "volume": 63318.0}, {"date": "2016-06-24", "close": 0.308355928, "volume": 157644.0}, {"date": "2016-06-27", "close": 0.308355928, "volume": 59726.0}, {"date": "2016-06-28", "close": 0.308355928, "volume": 110217.0}, {"date": "2016-06-29", "close": 0.308355928, "volume": 70676.0}, {"date": "2016-06-30", "close": 0.281148052, "volume": 59512.0}, {"date": "2016-07-01", "close": 0.27207876, "volume": 141923.0}, {"date": "2016-07-04", "close": 0.253940176, "volume": 45044.0}, {"date": "2016-07-05", "close": 0.290217344, "volume": 53894.0}, {"date": "2016-07-06", "close": 0.308355928, "volume": 1232.0}, {"date": "2016-07-07", "close": 0.281148052, "volume": 66874.0}, {"date": "2016-07-08", "close": 0.290217344, "volume": 878.0}, {"date": "2016-07-11", "close": 0.27207876, "volume": 28755.0}, {"date": "2016-07-12", "close": 0.290217344, "volume": 20343.0}, {"date": "2016-07-13", "close": 0.290217344, "volume": 94389.0}, {"date": "2016-07-14", "close": 0.308355928, "volume": 126423.0}, {"date": "2016-07-15", "close": 0.299286636, "volume": 8754.0}, {"date": "2016-07-18", "close": 0.290217344, "volume": 7928.0}, {"date": "2016-07-19", "close": 0.27207876, "volume": 44532.0}, {"date": "2016-07-20", "close": 0.308355928, "volume": 116864.0}, {"date": "2016-07-21", "close": 0.36277168, "volume": 58423.0}, {"date": "2016-07-22", "close": 0.344633096, "volume": 83964.0}, {"date": "2016-07-25", "close": 0.344633096, "volume": 42682.0}, {"date": "2016-07-27", "close": 0.353702388, "volume": 223814.0}, {"date": "2016-07-28", "close": 0.31742522, "volume": 107663.0}, {"date": "2016-07-29", "close": 0.308355928, "volume": 21777.0}, {"date": "2016-08-01", "close": 0.31742522, "volume": 57014.0}, {"date": "2016-08-02", "close": 0.344633096, "volume": 79940.0}, {"date": "2016-08-03", "close": 0.344633096, "volume": 140467.0}, {"date": "2016-08-04", "close": 0.643919732, "volume": 2830130.0}, {"date": "2016-08-05", "close": 0.571365396, "volume": 1166949.0}, {"date": "2016-08-08", "close": 0.49881106, "volume": 276983.0}, {"date": "2016-08-09", "close": 0.571365396, "volume": 1024817.0}, {"date": "2016-08-10", "close": 0.516949644, "volume": 478777.0}, {"date": "2016-08-11", "close": 0.54415752, "volume": 176859.0}, {"date": "2016-08-12", "close": 0.580434688, "volume": 114911.0}, {"date": "2016-08-15", "close": 0.607642564, "volume": 376089.0}, {"date": "2016-08-16", "close": 0.571365396, "volume": 94995.0}, {"date": "2016-08-17", "close": 0.553226812, "volume": 64840.0}, {"date": "2016-08-18", "close": 0.607642564, "volume": 383326.0}, {"date": "2016-08-19", "close": 0.734612652, "volume": 851284.0}, {"date": "2016-08-22", "close": 0.698335484, "volume": 452654.0}, {"date": "2016-08-23", "close": 0.6801969, "volume": 215096.0}, {"date": "2016-08-24", "close": 0.662058316, "volume": 106050.0}, {"date": "2016-08-25", "close": 0.652989024, "volume": 71087.0}, {"date": "2016-08-26", "close": 0.662058316, "volume": 42605.0}, {"date": "2016-08-29", "close": 0.63485044, "volume": 51059.0}, {"date": "2016-08-30", "close": 0.616711856, "volume": 2922.0}, {"date": "2016-08-31", "close": 0.54415752, "volume": 591938.0}, {"date": "2016-09-01", "close": 0.480672476, "volume": 292068.0}, {"date": "2016-09-02", "close": 0.489741768, "volume": 44721.0}, {"date": "2016-09-05", "close": 0.49881106, "volume": 20651.0}, {"date": "2016-09-06", "close": 0.489741768, "volume": 13775.0}, {"date": "2016-09-07", "close": 0.4534646, "volume": 125028.0}, {"date": "2016-09-08", "close": 0.389979556, "volume": 121741.0}, {"date": "2016-09-09", "close": 0.435326016, "volume": 31087.0}, {"date": "2016-09-12", "close": 0.40811814, "volume": 33144.0}, {"date": "2016-09-13", "close": 0.4534646, "volume": 40183.0}, {"date": "2016-09-14", "close": 0.462533892, "volume": 44669.0}, {"date": "2016-09-15", "close": 0.435326016, "volume": 4149.0}, {"date": "2016-09-16", "close": 0.4534646, "volume": 28361.0}, {"date": "2016-09-19", "close": 0.49881106, "volume": 28261.0}, {"date": "2016-09-20", "close": 0.480672476, "volume": 46744.0}, {"date": "2016-09-26", "close": 0.662058316, "volume": 946886.0}, {"date": "2016-09-27", "close": 0.616711856, "volume": 132744.0}, {"date": "2016-09-28", "close": 0.562296104, "volume": 59151.0}, {"date": "2016-09-29", "close": 0.562296104, "volume": 89428.0}, {"date": "2016-09-30", "close": 0.553226812, "volume": 35070.0}, {"date": "2016-10-03", "close": 0.562296104, "volume": 108006.0}, {"date": "2016-10-04", "close": 0.58950398, "volume": 123038.0}, {"date": "2016-10-05", "close": 0.607642564, "volume": 41513.0}, {"date": "2016-10-06", "close": 0.58950398, "volume": 30102.0}, {"date": "2016-10-07", "close": 0.598573272, "volume": 27963.0}, {"date": "2016-10-10", "close": 0.571365396, "volume": 26645.0}, {"date": "2016-10-11", "close": 0.562296104, "volume": 37341.0}, {"date": "2016-10-12", "close": 0.562296104, "volume": 10759.0}, {"date": "2016-10-13", "close": 0.571365396, "volume": 16847.0}, {"date": "2016-10-14", "close": 0.571365396, "volume": 35902.0}, {"date": "2016-10-17", "close": 0.63485044, "volume": 127509.0}, {"date": "2016-10-18", "close": 0.63485044, "volume": 136329.0}, {"date": "2016-10-19", "close": 0.598573272, "volume": 51524.0}, {"date": "2016-10-20", "close": 0.607642564, "volume": 43000.0}, {"date": "2016-10-21", "close": 0.625781148, "volume": 15515.0}, {"date": "2016-10-24", "close": 0.625781148, "volume": 5190.0}, {"date": "2016-10-25", "close": 0.625781148, "volume": 45487.0}, {"date": "2016-10-26", "close": 0.625781148, "volume": 20590.0}, {"date": "2016-10-27", "close": 0.625781148, "volume": 1158.0}, {"date": "2016-10-31", "close": 0.625781148, "volume": 12129.0}, {"date": "2016-11-01", "close": 0.607642564, "volume": 51077.0}, {"date": "2016-11-02", "close": 0.58950398, "volume": 13755.0}, {"date": "2016-11-03", "close": 0.58950398, "volume": 13373.0}, {"date": "2016-11-04", "close": 0.58950398, "volume": 24280.0}, {"date": "2016-11-07", "close": 0.58950398, "volume": 39305.0}, {"date": "2016-11-08", "close": 0.607642564, "volume": 5513.0}, {"date": "2016-11-09", "close": 0.58950398, "volume": 17642.0}, {"date": "2016-11-11", "close": 0.652989024, "volume": 89456.0}, {"date": "2016-11-14", "close": 0.616711856, "volume": 1158.0}, {"date": "2016-11-15", "close": 0.625781148, "volume": 2004.0}, {"date": "2016-11-16", "close": 0.616711856, "volume": 165279.0}, {"date": "2016-11-17", "close": 0.652989024, "volume": 57126.0}, {"date": "2016-11-18", "close": 0.643919732, "volume": 18652.0}, {"date": "2016-11-21", "close": 0.63485044, "volume": 34324.0}, {"date": "2016-11-22", "close": 0.63485044, "volume": 65701.0}, {"date": "2016-11-23", "close": 0.63485044, "volume": 20611.0}, {"date": "2016-11-24", "close": 0.671127608, "volume": 212708.0}, {"date": "2016-11-25", "close": 0.643919732, "volume": 80791.0}, {"date": "2016-11-28", "close": 0.716474068, "volume": 154316.0}, {"date": "2016-11-29", "close": 0.72554336, "volume": 34332.0}, {"date": "2016-11-30", "close": 0.716474068, "volume": 25708.0}, {"date": "2016-12-01", "close": 0.689266192, "volume": 29697.0}, {"date": "2016-12-02", "close": 0.652989024, "volume": 28973.0}, {"date": "2016-12-06", "close": 0.671127608, "volume": 3198.0}, {"date": "2016-12-07", "close": 0.662058316, "volume": 9393.0}, {"date": "2016-12-09", "close": 0.662058316, "volume": 3052.0}, {"date": "2016-12-15", "close": 0.4534646, "volume": 116481.0}, {"date": "2016-12-16", "close": 0.63485044, "volume": 187730.0}, {"date": "2016-12-19", "close": 0.616711856, "volume": 92500.0}, {"date": "2016-12-20", "close": 0.625781148, "volume": 5954.0}, {"date": "2016-12-21", "close": 0.616711856, "volume": 3032.0}, {"date": "2016-12-22", "close": 0.607642564, "volume": 12452.0}, {"date": "2016-12-23", "close": 0.562296104, "volume": 42178.0}, {"date": "2016-12-28", "close": 0.616711856, "volume": 37935.0}, {"date": "2017-01-03", "close": 0.625781148, "volume": 3308.0}, {"date": "2017-01-04", "close": 0.63485044, "volume": 14224.0}, {"date": "2017-01-05", "close": 0.63485044, "volume": 14665.0}, {"date": "2017-01-06", "close": 0.625781148, "volume": 59785.0}, {"date": "2017-01-09", "close": 0.643919732, "volume": 13119.0}, {"date": "2017-01-10", "close": 0.63485044, "volume": 784.0}, {"date": "2017-01-11", "close": 0.625781148, "volume": 125701.0}, {"date": "2017-01-12", "close": 0.63485044, "volume": 56451.0}, {"date": "2017-01-13", "close": 0.652989024, "volume": 11390.0}, {"date": "2017-01-16", "close": 0.63485044, "volume": 9997.0}, {"date": "2017-01-17", "close": 0.643919732, "volume": 12518.0}, {"date": "2017-01-18", "close": 0.652989024, "volume": 72204.0}, {"date": "2017-01-19", "close": 0.6801969, "volume": 182311.0}, {"date": "2017-01-20", "close": 0.707404776, "volume": 20778.0}, {"date": "2017-01-23", "close": 0.643919732, "volume": 38604.0}, {"date": "2017-01-24", "close": 0.734612652, "volume": 258202.0}, {"date": "2017-01-25", "close": 0.77088982, "volume": 465521.0}, {"date": "2017-01-27", "close": 0.789028404, "volume": 86187.0}, {"date": "2017-01-30", "close": 0.789028404, "volume": 67616.0}, {"date": "2017-01-31", "close": 0.779959112, "volume": 38478.0}, {"date": "2017-02-01", "close": 0.761820528, "volume": 78191.0}, {"date": "2017-02-02", "close": 0.779959112, "volume": 47970.0}, {"date": "2017-02-03", "close": 0.879721324, "volume": 372522.0}, {"date": "2017-02-06", "close": 0.879721324, "volume": 96773.0}, {"date": "2017-02-07", "close": 0.86158274, "volume": 114429.0}, {"date": "2017-02-08", "close": 0.852513448, "volume": 145828.0}, {"date": "2017-02-09", "close": 0.807166988, "volume": 110833.0}, {"date": "2017-02-10", "close": 0.789028404, "volume": 149066.0}, {"date": "2017-02-13", "close": 0.779959112, "volume": 35051.0}, {"date": "2017-02-14", "close": 0.779959112, "volume": 60084.0}, {"date": "2017-02-15", "close": 0.77088982, "volume": 3255.0}, {"date": "2017-02-16", "close": 0.77088982, "volume": 21908.0}, {"date": "2017-02-17", "close": 0.752751236, "volume": 40573.0}, {"date": "2017-02-20", "close": 0.716474068, "volume": 101663.0}, {"date": "2017-02-21", "close": 0.707404776, "volume": 45072.0}, {"date": "2017-02-22", "close": 0.707404776, "volume": 6319.0}, {"date": "2017-02-23", "close": 0.716474068, "volume": 94823.0}, {"date": "2017-02-24", "close": 0.72554336, "volume": 13687.0}, {"date": "2017-02-27", "close": 0.6801969, "volume": 54180.0}, {"date": "2017-02-28", "close": 0.698335484, "volume": 137187.0}, {"date": "2017-03-01", "close": 0.6801969, "volume": 79246.0}, {"date": "2017-03-02", "close": 0.689266192, "volume": 68522.0}, {"date": "2017-03-03", "close": 0.689266192, "volume": 53487.0}, {"date": "2017-03-06", "close": 0.734612652, "volume": 45450.0}, {"date": "2017-03-07", "close": 0.689266192, "volume": 26221.0}, {"date": "2017-03-08", "close": 0.689266192, "volume": 6543.0}, {"date": "2017-03-09", "close": 0.689266192, "volume": 3284.0}, {"date": "2017-03-10", "close": 0.689266192, "volume": 12929.0}, {"date": "2017-03-13", "close": 0.734612652, "volume": 29602.0}, {"date": "2017-03-14", "close": 0.716474068, "volume": 9886.0}, {"date": "2017-03-15", "close": 0.689266192, "volume": 15385.0}, {"date": "2017-03-16", "close": 0.6801969, "volume": 254455.0}, {"date": "2017-03-17", "close": 0.652989024, "volume": 43579.0}, {"date": "2017-03-20", "close": 0.6801969, "volume": 37368.0}, {"date": "2017-03-21", "close": 0.752751236, "volume": 18232.0}, {"date": "2017-03-22", "close": 0.843444156, "volume": 586895.0}, {"date": "2017-03-23", "close": 0.81623628, "volume": 97667.0}, {"date": "2017-03-24", "close": 0.798097696, "volume": 78310.0}, {"date": "2017-03-27", "close": 0.761820528, "volume": 131322.0}, {"date": "2017-03-28", "close": 0.77088982, "volume": 168915.0}, {"date": "2017-03-29", "close": 0.761820528, "volume": 161961.0}, {"date": "2017-03-30", "close": 0.752751236, "volume": 4861.0}, {"date": "2017-03-31", "close": 0.761820528, "volume": 144184.0}, {"date": "2017-04-03", "close": 0.752751236, "volume": 147638.0}, {"date": "2017-04-04", "close": 0.779959112, "volume": 62754.0}, {"date": "2017-04-05", "close": 0.779959112, "volume": 91692.0}, {"date": "2017-04-06", "close": 0.761820528, "volume": 54331.0}, {"date": "2017-04-07", "close": 0.77088982, "volume": 39025.0}, {"date": "2017-04-10", "close": 0.77088982, "volume": 18336.0}, {"date": "2017-04-11", "close": 0.752751236, "volume": 48726.0}, {"date": "2017-04-12", "close": 0.77088982, "volume": 40882.0}, {"date": "2017-04-13", "close": 0.798097696, "volume": 115906.0}, {"date": "2017-04-18", "close": 0.81623628, "volume": 151722.0}, {"date": "2017-04-19", "close": 0.807166988, "volume": 4327.0}, {"date": "2017-04-20", "close": 0.789028404, "volume": 60238.0}, {"date": "2017-04-21", "close": 0.77088982, "volume": 10205.0}, {"date": "2017-04-24", "close": 0.707404776, "volume": 122726.0}, {"date": "2017-04-26", "close": 0.752751236, "volume": 58011.0}, {"date": "2017-04-27", "close": 0.752751236, "volume": 85847.0}, {"date": "2017-04-28", "close": 0.77088982, "volume": 133841.0}, {"date": "2017-05-01", "close": 0.779959112, "volume": 39359.0}, {"date": "2017-05-02", "close": 0.752751236, "volume": 141742.0}, {"date": "2017-05-03", "close": 0.779959112, "volume": 62800.0}, {"date": "2017-05-04", "close": 0.752751236, "volume": 100039.0}, {"date": "2017-05-05", "close": 0.734612652, "volume": 65698.0}, {"date": "2017-05-08", "close": 0.743681944, "volume": 2924.0}, {"date": "2017-05-09", "close": 0.72554336, "volume": 38495.0}, {"date": "2017-05-10", "close": 0.72554336, "volume": 39112.0}, {"date": "2017-05-11", "close": 0.72554336, "volume": 1368493.0}, {"date": "2017-05-12", "close": 0.734612652, "volume": 2965300.0}, {"date": "2017-05-15", "close": 0.734612652, "volume": 826.0}, {"date": "2017-05-16", "close": 0.707404776, "volume": 4065771.0}, {"date": "2017-05-17", "close": 0.6801969, "volume": 8159.0}, {"date": "2017-05-18", "close": 0.6801969, "volume": 16980.0}, {"date": "2017-05-19", "close": 0.6801969, "volume": 7178.0}, {"date": "2017-05-22", "close": 0.652989024, "volume": 50043.0}, {"date": "2017-05-23", "close": 0.761820528, "volume": 482489.0}, {"date": "2017-05-24", "close": 0.716474068, "volume": 90151.0}, {"date": "2017-05-25", "close": 0.716474068, "volume": 15437.0}, {"date": "2017-05-26", "close": 0.752751236, "volume": 66246.0}, {"date": "2017-05-29", "close": 0.6801969, "volume": 1755.0}, {"date": "2017-05-30", "close": 0.752751236, "volume": 25996.0}, {"date": "2017-05-31", "close": 0.752751236, "volume": 4086795.0}, {"date": "2017-06-01", "close": 0.734612652, "volume": 71746.0}, {"date": "2017-06-02", "close": 0.72554336, "volume": 281340.0}, {"date": "2017-06-05", "close": 0.72554336, "volume": 15727.0}, {"date": "2017-06-06", "close": 0.72554336, "volume": 3752352.0}, {"date": "2017-06-07", "close": 0.707404776, "volume": 2934813.0}, {"date": "2017-06-08", "close": 0.716474068, "volume": 62702.0}, {"date": "2017-06-09", "close": 0.716474068, "volume": 186600.0}, {"date": "2017-06-13", "close": 0.698335484, "volume": 18026.0}, {"date": "2017-06-14", "close": 0.72554336, "volume": 74654.0}, {"date": "2017-06-15", "close": 0.72554336, "volume": 91869.0}, {"date": "2017-06-16", "close": 0.752751236, "volume": 139089.0}, {"date": "2017-06-19", "close": 0.77088982, "volume": 128289.0}, {"date": "2017-06-20", "close": 0.743681944, "volume": 32427.0}, {"date": "2017-06-21", "close": 0.734612652, "volume": 20336.0}, {"date": "2017-06-22", "close": 0.743681944, "volume": 3428.0}, {"date": "2017-06-23", "close": 0.779959112, "volume": 8263602.0}, {"date": "2017-06-26", "close": 0.86158274, "volume": 95100.0}, {"date": "2017-06-27", "close": 0.834374864, "volume": 6159.0}, {"date": "2017-06-28", "close": 0.852513448, "volume": 262262.0}, {"date": "2017-06-29", "close": 0.95227566, "volume": 571223.0}, {"date": "2017-06-30", "close": 0.95227566, "volume": 782985.0}, {"date": "2017-07-03", "close": 0.99762212, "volume": 1227904.0}, {"date": "2017-07-04", "close": 1.08831504, "volume": 651145.0}, {"date": "2017-07-05", "close": 1.08831504, "volume": 1632952.0}, {"date": "2017-07-06", "close": 1.08831504, "volume": 108110.0}, {"date": "2017-07-07", "close": 1.08831504, "volume": 391108.0}, {"date": "2017-07-10", "close": 1.08831504, "volume": 219846.0}, {"date": "2017-07-11", "close": 1.08831504, "volume": 40966.0}, {"date": "2017-07-12", "close": 1.08831504, "volume": 86485.0}, {"date": "2017-07-13", "close": 1.08831504, "volume": 217122.0}, {"date": "2017-07-14", "close": 1.08831504, "volume": 98695.0}, {"date": "2017-07-17", "close": 1.22435442, "volume": 4940815.0}, {"date": "2017-07-18", "close": 1.17900796, "volume": 153227.0}, {"date": "2017-07-19", "close": 1.22435442, "volume": 412470.0}, {"date": "2017-07-20", "close": 1.242493004, "volume": 183140.0}, {"date": "2017-07-21", "close": 1.197146544, "volume": 44407.0}, {"date": "2017-07-24", "close": 1.1336615, "volume": 1159068.0}, {"date": "2017-07-25", "close": 1.17900796, "volume": 272231.0}, {"date": "2017-07-26", "close": 1.26970088, "volume": 511921.0}, {"date": "2017-07-27", "close": 1.26970088, "volume": 367538.0}, {"date": "2017-07-28", "close": 1.22435442, "volume": 245466.0}, {"date": "2017-07-31", "close": 1.26970088, "volume": 546337.0}, {"date": "2017-08-01", "close": 1.22435442, "volume": 321317.0}, {"date": "2017-08-02", "close": 1.26970088, "volume": 240487.0}, {"date": "2017-08-03", "close": 1.26970088, "volume": 131619.0}, {"date": "2017-08-04", "close": 1.31504734, "volume": 147962.0}, {"date": "2017-08-07", "close": 1.26970088, "volume": 1342392.0}, {"date": "2017-08-08", "close": 1.31504734, "volume": 107477.0}, {"date": "2017-08-09", "close": 1.31504734, "volume": 494837.0}, {"date": "2017-08-10", "close": 1.31504734, "volume": 45596.0}, {"date": "2017-08-11", "close": 1.26970088, "volume": 134554.0}, {"date": "2017-08-14", "close": 1.22435442, "volume": 81108.0}, {"date": "2017-08-15", "close": 1.31504734, "volume": 82114.0}, {"date": "2017-08-16", "close": 1.287839464, "volume": 40830.0}, {"date": "2017-08-17", "close": 1.31504734, "volume": 2742936.0}, {"date": "2017-08-18", "close": 1.26970088, "volume": 711988.0}, {"date": "2017-08-21", "close": 1.26970088, "volume": 348724.0}, {"date": "2017-08-22", "close": 1.40574026, "volume": 862690.0}, {"date": "2017-08-23", "close": 1.40574026, "volume": 691019.0}, {"date": "2017-08-24", "close": 1.49643318, "volume": 849826.0}, {"date": "2017-08-25", "close": 1.63247256, "volume": 931552.0}, {"date": "2017-08-28", "close": 1.5871261, "volume": 305567.0}, {"date": "2017-08-29", "close": 1.5871261, "volume": 321699.0}, {"date": "2017-08-30", "close": 1.54177964, "volume": 142003.0}, {"date": "2017-08-31", "close": 1.63247256, "volume": 1238134.0}, {"date": "2017-09-01", "close": 1.54177964, "volume": 401358.0}, {"date": "2017-09-04", "close": 1.63247256, "volume": 416322.0}, {"date": "2017-09-05", "close": 1.63247256, "volume": 1519794.0}, {"date": "2017-09-06", "close": 1.72316548, "volume": 1143982.0}, {"date": "2017-09-07", "close": 1.67781902, "volume": 127958.0}, {"date": "2017-09-08", "close": 1.67781902, "volume": 130344.0}, {"date": "2017-09-11", "close": 1.8138584, "volume": 4505172.0}, {"date": "2017-09-12", "close": 1.8138584, "volume": 13387410.0}, {"date": "2017-09-13", "close": 1.72316548, "volume": 1539637.0}, {"date": "2017-09-14", "close": 1.63247256, "volume": 232279.0}, {"date": "2017-09-15", "close": 1.63247256, "volume": 7367851.0}, {"date": "2017-09-18", "close": 1.54177964, "volume": 140544.0}, {"date": "2017-09-19", "close": 1.54177964, "volume": 238990.0}, {"date": "2017-09-20", "close": 1.67781902, "volume": 441802.0}, {"date": "2017-09-21", "close": 1.8138584, "volume": 815491.0}, {"date": "2017-09-22", "close": 1.8138584, "volume": 324222.0}, {"date": "2017-09-25", "close": 1.8138584, "volume": 319747.0}, {"date": "2017-09-26", "close": 1.8138584, "volume": 574177.0}, {"date": "2017-09-27", "close": 1.76851194, "volume": 571851.0}, {"date": "2017-09-28", "close": 1.72316548, "volume": 550073.0}, {"date": "2017-09-29", "close": 1.72316548, "volume": 413830.0}, {"date": "2017-10-02", "close": 1.76851194, "volume": 41342.0}, {"date": "2017-10-03", "close": 1.85920486, "volume": 36392.0}, {"date": "2017-10-04", "close": 1.85920486, "volume": 217666.0}, {"date": "2017-10-05", "close": 1.85920486, "volume": 76808.0}, {"date": "2017-10-06", "close": 1.94989778, "volume": 258869.0}, {"date": "2017-10-09", "close": 1.94989778, "volume": 251364.0}, {"date": "2017-10-10", "close": 1.99524424, "volume": 436633.0}, {"date": "2017-10-11", "close": 2.0405907, "volume": 714553.0}, {"date": "2017-10-12", "close": 2.08593716, "volume": 362669.0}, {"date": "2017-10-13", "close": 2.13128362, "volume": 989652.0}, {"date": "2017-10-16", "close": 2.13128362, "volume": 738128.0}, {"date": "2017-10-17", "close": 2.17663008, "volume": 394932.0}, {"date": "2017-10-18", "close": 2.22197654, "volume": 404241.0}, {"date": "2017-10-19", "close": 2.267323, "volume": 257705.0}, {"date": "2017-10-20", "close": 2.22197654, "volume": 168501.0}, {"date": "2017-10-23", "close": 2.13128362, "volume": 238432.0}, {"date": "2017-10-24", "close": 2.13128362, "volume": 203424.0}, {"date": "2017-10-25", "close": 2.13128362, "volume": 400818.0}, {"date": "2017-10-26", "close": 2.22197654, "volume": 693496.0}, {"date": "2017-10-27", "close": 2.17663008, "volume": 125313.0}, {"date": "2017-10-30", "close": 2.17663008, "volume": 198539.0}, {"date": "2017-11-02", "close": 2.49080346, "volume": 10079045.0}, {"date": "2017-11-03", "close": 2.39855148, "volume": 762417.0}, {"date": "2017-11-06", "close": 2.39855148, "volume": 1728385.0}, {"date": "2017-11-07", "close": 2.3062995, "volume": 366406.0}, {"date": "2017-11-08", "close": 2.21404752, "volume": 382125.0}, {"date": "2017-11-09", "close": 2.26017351, "volume": 368071.0}, {"date": "2017-11-10", "close": 2.21404752, "volume": 285273.0}, {"date": "2017-11-13", "close": 2.35242549, "volume": 8193589.0}, {"date": "2017-11-14", "close": 2.3062995, "volume": 430846.0}, {"date": "2017-11-15", "close": 2.26017351, "volume": 2271330.0}, {"date": "2017-11-16", "close": 2.21404752, "volume": 1449189.0}, {"date": "2017-11-17", "close": 2.26017351, "volume": 393949.0}, {"date": "2017-11-20", "close": 2.16792153, "volume": 299068.0}, {"date": "2017-11-21", "close": 2.21404752, "volume": 195187.0}, {"date": "2017-11-22", "close": 2.21404752, "volume": 180232.0}, {"date": "2017-11-23", "close": 2.16792153, "volume": 487297.0}, {"date": "2017-11-24", "close": 2.21404752, "volume": 371131.0}, {"date": "2017-11-27", "close": 2.21404752, "volume": 345154.0}, {"date": "2017-11-28", "close": 2.3062995, "volume": 402931.0}, {"date": "2017-11-29", "close": 2.3062995, "volume": 513509.0}, {"date": "2017-11-30", "close": 2.39855148, "volume": 637333.0}, {"date": "2017-12-01", "close": 2.35242549, "volume": 592287.0}, {"date": "2017-12-04", "close": 2.3062995, "volume": 334407.0}, {"date": "2017-12-05", "close": 2.35242549, "volume": 678564.0}, {"date": "2017-12-06", "close": 2.3062995, "volume": 252944.0}, {"date": "2017-12-07", "close": 2.3062995, "volume": 366171.0}, {"date": "2017-12-08", "close": 2.21404752, "volume": 115945.0}, {"date": "2017-12-11", "close": 2.21404752, "volume": 3500009.0}, {"date": "2017-12-12", "close": 2.16792153, "volume": 483716.0}, {"date": "2017-12-13", "close": 2.21404752, "volume": 222039.0}, {"date": "2017-12-14", "close": 2.12179554, "volume": 1208248.0}, {"date": "2017-12-15", "close": 2.16792153, "volume": 128643.0}, {"date": "2017-12-18", "close": 2.21404752, "volume": 167570.0}, {"date": "2017-12-19", "close": 2.26017351, "volume": 1324618.0}, {"date": "2017-12-20", "close": 2.26017351, "volume": 499062.0}, {"date": "2017-12-21", "close": 2.21404752, "volume": 1625997.0}, {"date": "2017-12-22", "close": 2.3062995, "volume": 915227.0}, {"date": "2017-12-27", "close": 2.26017351, "volume": 199883.0}, {"date": "2017-12-28", "close": 2.3062995, "volume": 406861.0}, {"date": "2017-12-29", "close": 2.3062995, "volume": 320414.0}, {"date": "2018-01-02", "close": 2.3062995, "volume": 56157.0}, {"date": "2018-01-03", "close": 2.35242549, "volume": 1024838.0}, {"date": "2018-01-04", "close": 2.44467747, "volume": 447580.0}, {"date": "2018-01-05", "close": 2.35242549, "volume": 528162.0}, {"date": "2018-01-08", "close": 2.44467747, "volume": 901758.0}, {"date": "2018-01-09", "close": 2.35242549, "volume": 268481.0}, {"date": "2018-01-10", "close": 2.3062995, "volume": 284268.0}, {"date": "2018-01-11", "close": 2.39855148, "volume": 272452.0}, {"date": "2018-01-12", "close": 2.44467747, "volume": 1561529.0}, {"date": "2018-01-15", "close": 2.53692945, "volume": 1007612.0}, {"date": "2018-01-16", "close": 2.44467747, "volume": 1175704.0}, {"date": "2018-01-17", "close": 2.49080346, "volume": 405750.0}, {"date": "2018-01-18", "close": 2.49080346, "volume": 753625.0}, {"date": "2018-01-19", "close": 2.53692945, "volume": 415560.0}, {"date": "2018-01-22", "close": 2.49080346, "volume": 331378.0}, {"date": "2018-01-23", "close": 2.58305544, "volume": 288056.0}, {"date": "2018-01-24", "close": 2.53692945, "volume": 341199.0}, {"date": "2018-01-25", "close": 2.67530742, "volume": 464132.0}, {"date": "2018-01-29", "close": 2.72143341, "volume": 1177591.0}, {"date": "2018-01-30", "close": 2.62918143, "volume": 956459.0}, {"date": "2018-01-31", "close": 2.62918143, "volume": 6123511.0}, {"date": "2018-02-01", "close": 2.58305544, "volume": 784066.0}, {"date": "2018-02-02", "close": 2.67530742, "volume": 511847.0}, {"date": "2018-02-05", "close": 2.49080346, "volume": 745254.0}, {"date": "2018-02-06", "close": 2.3062995, "volume": 1885239.0}, {"date": "2018-02-07", "close": 2.44467747, "volume": 427543.0}, {"date": "2018-02-08", "close": 2.35242549, "volume": 589265.0}, {"date": "2018-02-09", "close": 2.35242549, "volume": 591752.0}, {"date": "2018-02-12", "close": 2.39855148, "volume": 233458.0}, {"date": "2018-02-13", "close": 2.39855148, "volume": 375299.0}, {"date": "2018-02-14", "close": 2.49080346, "volume": 348045.0}, {"date": "2018-02-15", "close": 2.44467747, "volume": 384414.0}, {"date": "2018-02-16", "close": 2.49080346, "volume": 702497.0}, {"date": "2018-02-19", "close": 2.53692945, "volume": 114842.0}, {"date": "2018-02-20", "close": 2.53692945, "volume": 291990.0}, {"date": "2018-02-21", "close": 2.44467747, "volume": 203972.0}, {"date": "2018-02-22", "close": 2.49080346, "volume": 310915.0}, {"date": "2018-02-23", "close": 2.58305544, "volume": 441041.0}, {"date": "2018-02-26", "close": 2.67530742, "volume": 5356597.0}, {"date": "2018-02-27", "close": 2.67530742, "volume": 444116.0}, {"date": "2018-02-28", "close": 2.72143341, "volume": 4431889.0}, {"date": "2018-03-01", "close": 2.81368539, "volume": 894512.0}, {"date": "2018-03-02", "close": 2.7675594, "volume": 1453487.0}, {"date": "2018-03-05", "close": 2.7675594, "volume": 219847.0}, {"date": "2018-03-06", "close": 2.72143341, "volume": 487832.0}, {"date": "2018-03-07", "close": 2.67530742, "volume": 402371.0}, {"date": "2018-03-08", "close": 2.7675594, "volume": 663908.0}, {"date": "2018-03-09", "close": 2.7675594, "volume": 895805.0}, {"date": "2018-03-12", "close": 2.7675594, "volume": 844790.0}, {"date": "2018-03-13", "close": 2.62918143, "volume": 970768.0}, {"date": "2018-03-14", "close": 2.7675594, "volume": 10645381.0}, {"date": "2018-03-15", "close": 2.85981138, "volume": 4939931.0}, {"date": "2018-03-16", "close": 2.7675594, "volume": 9506441.0}, {"date": "2018-03-19", "close": 2.90593737, "volume": 896078.0}, {"date": "2018-03-20", "close": 2.85981138, "volume": 830148.0}, {"date": "2018-03-21", "close": 2.85981138, "volume": 585935.0}, {"date": "2018-03-22", "close": 2.81368539, "volume": 459045.0}, {"date": "2018-03-23", "close": 2.72143341, "volume": 386161.0}, {"date": "2018-03-26", "close": 2.7675594, "volume": 266714.0}, {"date": "2018-03-27", "close": 2.67530742, "volume": 486636.0}, {"date": "2018-03-28", "close": 2.72143341, "volume": 240583.0}, {"date": "2018-03-29", "close": 2.67530742, "volume": 432647.0}, {"date": "2018-04-03", "close": 2.62918143, "volume": 617280.0}, {"date": "2018-04-04", "close": 2.58305544, "volume": 446296.0}, {"date": "2018-04-05", "close": 2.67530742, "volume": 855505.0}, {"date": "2018-04-06", "close": 2.62918143, "volume": 313759.0}, {"date": "2018-04-09", "close": 2.58305544, "volume": 183241.0}, {"date": "2018-04-10", "close": 2.58305544, "volume": 312436.0}, {"date": "2018-04-11", "close": 2.67530742, "volume": 330362.0}, {"date": "2018-04-12", "close": 2.58305544, "volume": 202190.0}, {"date": "2018-04-13", "close": 2.49080346, "volume": 169677.0}, {"date": "2018-04-16", "close": 2.44467747, "volume": 376089.0}, {"date": "2018-04-17", "close": 2.53692945, "volume": 144955.0}, {"date": "2018-04-18", "close": 2.67530742, "volume": 3956980.0}, {"date": "2018-04-19", "close": 2.72143341, "volume": 2082425.0}, {"date": "2018-04-20", "close": 2.7675594, "volume": 370994.0}, {"date": "2018-04-23", "close": 2.72143341, "volume": 876539.0}, {"date": "2018-04-24", "close": 2.72143341, "volume": 356294.0}, {"date": "2018-04-26", "close": 2.67530742, "volume": 229148.0}, {"date": "2018-04-27", "close": 2.58305544, "volume": 212133.0}, {"date": "2018-05-02", "close": 2.661653475, "volume": 2188345.0}, {"date": "2018-05-03", "close": 2.6149578, "volume": 406197.0}, {"date": "2018-05-04", "close": 2.755044825, "volume": 772600.0}, {"date": "2018-05-07", "close": 2.8017405, "volume": 1273574.0}, {"date": "2018-05-08", "close": 2.941827525, "volume": 1343436.0}, {"date": "2018-05-09", "close": 2.755044825, "volume": 823469.0}, {"date": "2018-05-10", "close": 2.8017405, "volume": 639136.0}, {"date": "2018-05-11", "close": 2.755044825, "volume": 501776.0}, {"date": "2018-05-14", "close": 2.89513185, "volume": 2236532.0}, {"date": "2018-05-15", "close": 2.941827525, "volume": 1756276.0}, {"date": "2018-05-16", "close": 2.848436175, "volume": 10139361.0}, {"date": "2018-05-17", "close": 3.035218875, "volume": 550971.0}, {"date": "2018-05-18", "close": 3.035218875, "volume": 1537640.0}, {"date": "2018-05-21", "close": 2.941827525, "volume": 1091344.0}, {"date": "2018-05-22", "close": 3.035218875, "volume": 746876.0}, {"date": "2018-05-23", "close": 3.08191455, "volume": 302169.0}, {"date": "2018-05-24", "close": 3.1753059, "volume": 601553.0}, {"date": "2018-05-25", "close": 3.222001575, "volume": 1080350.0}, {"date": "2018-05-28", "close": 3.26869725, "volume": 572986.0}, {"date": "2018-05-29", "close": 3.26869725, "volume": 586434.0}, {"date": "2018-05-30", "close": 3.1753059, "volume": 316950.0}, {"date": "2018-05-31", "close": 3.26869725, "volume": 980359.0}, {"date": "2018-06-01", "close": 3.26869725, "volume": 767556.0}, {"date": "2018-06-04", "close": 3.26869725, "volume": 119532.0}, {"date": "2018-06-05", "close": 3.222001575, "volume": 185102.0}, {"date": "2018-06-06", "close": 3.315392925, "volume": 1038678.0}, {"date": "2018-06-07", "close": 3.26869725, "volume": 1432814.0}, {"date": "2018-06-08", "close": 3.26869725, "volume": 428482.0}, {"date": "2018-06-12", "close": 3.222001575, "volume": 567071.0}, {"date": "2018-06-13", "close": 3.26869725, "volume": 405528.0}, {"date": "2018-06-14", "close": 3.315392925, "volume": 581982.0}, {"date": "2018-06-15", "close": 3.3620886, "volume": 1448886.0}, {"date": "2018-06-18", "close": 3.3620886, "volume": 656144.0}, {"date": "2018-06-19", "close": 3.3620886, "volume": 454896.0}, {"date": "2018-06-20", "close": 3.408784275, "volume": 1883461.0}, {"date": "2018-06-21", "close": 3.595566975, "volume": 2051988.0}, {"date": "2018-06-22", "close": 3.3620886, "volume": 814247.0}, {"date": "2018-06-25", "close": 3.3620886, "volume": 496713.0}, {"date": "2018-06-26", "close": 3.408784275, "volume": 831386.0}, {"date": "2018-06-27", "close": 3.408784275, "volume": 358174.0}, {"date": "2018-06-28", "close": 3.26869725, "volume": 442060.0}, {"date": "2018-06-29", "close": 3.502175625, "volume": 640704.0}, {"date": "2018-07-02", "close": 3.45547995, "volume": 670801.0}, {"date": "2018-07-03", "close": 3.3620886, "volume": 360280.0}, {"date": "2018-07-04", "close": 3.3620886, "volume": 454795.0}, {"date": "2018-07-05", "close": 3.3620886, "volume": 637729.0}, {"date": "2018-07-06", "close": 3.315392925, "volume": 404728.0}, {"date": "2018-07-09", "close": 3.315392925, "volume": 441544.0}, {"date": "2018-07-10", "close": 3.408784275, "volume": 248077.0}, {"date": "2018-07-11", "close": 3.45547995, "volume": 377568.0}, {"date": "2018-07-12", "close": 3.3620886, "volume": 874231.0}, {"date": "2018-07-13", "close": 3.26869725, "volume": 410301.0}, {"date": "2018-07-16", "close": 3.222001575, "volume": 561005.0}, {"date": "2018-07-17", "close": 3.128610225, "volume": 558827.0}, {"date": "2018-07-18", "close": 3.1753059, "volume": 583355.0}, {"date": "2018-07-19", "close": 3.315392925, "volume": 1074884.0}, {"date": "2018-07-20", "close": 3.222001575, "volume": 562760.0}, {"date": "2018-07-23", "close": 3.26869725, "volume": 375819.0}, {"date": "2018-07-24", "close": 3.26869725, "volume": 891800.0}, {"date": "2018-07-25", "close": 3.26869725, "volume": 315633.0}, {"date": "2018-07-26", "close": 3.315392925, "volume": 299025.0}, {"date": "2018-07-27", "close": 3.222001575, "volume": 424371.0}, {"date": "2018-07-30", "close": 3.222001575, "volume": 133933.0}, {"date": "2018-07-31", "close": 3.26869725, "volume": 304077.0}, {"date": "2018-08-01", "close": 3.222001575, "volume": 291771.0}, {"date": "2018-08-02", "close": 3.26869725, "volume": 694483.0}, {"date": "2018-08-03", "close": 3.408784275, "volume": 511764.0}, {"date": "2018-08-06", "close": 3.315392925, "volume": 104377.0}, {"date": "2018-08-07", "close": 3.26869725, "volume": 131101.0}, {"date": "2018-08-08", "close": 3.3620886, "volume": 917933.0}, {"date": "2018-08-09", "close": 3.315392925, "volume": 235596.0}, {"date": "2018-08-10", "close": 3.408784275, "volume": 164760.0}, {"date": "2018-08-13", "close": 3.408784275, "volume": 1013751.0}, {"date": "2018-08-14", "close": 3.45547995, "volume": 572437.0}, {"date": "2018-08-15", "close": 3.688958325, "volume": 2992998.0}, {"date": "2018-08-16", "close": 3.45547995, "volume": 1298078.0}, {"date": "2018-08-17", "close": 3.502175625, "volume": 174484.0}, {"date": "2018-08-20", "close": 3.5488713, "volume": 493463.0}, {"date": "2018-08-21", "close": 3.595566975, "volume": 714171.0}, {"date": "2018-08-22", "close": 3.45547995, "volume": 929240.0}, {"date": "2018-08-23", "close": 3.26869725, "volume": 1215017.0}, {"date": "2018-08-24", "close": 3.26869725, "volume": 1178358.0}, {"date": "2018-08-27", "close": 3.26869725, "volume": 751564.0}, {"date": "2018-08-28", "close": 3.3620886, "volume": 663373.0}, {"date": "2018-08-29", "close": 3.408784275, "volume": 1215969.0}, {"date": "2018-08-30", "close": 3.408784275, "volume": 605652.0}, {"date": "2018-08-31", "close": 3.408784275, "volume": 903437.0}, {"date": "2018-09-03", "close": 3.5488713, "volume": 491308.0}, {"date": "2018-09-04", "close": 3.502175625, "volume": 451738.0}, {"date": "2018-09-05", "close": 3.408784275, "volume": 274342.0}, {"date": "2018-09-06", "close": 3.3620886, "volume": 1070698.0}, {"date": "2018-09-07", "close": 3.1753059, "volume": 1315628.0}, {"date": "2018-09-10", "close": 3.128610225, "volume": 640121.0}, {"date": "2018-09-11", "close": 3.128610225, "volume": 1494152.0}, {"date": "2018-09-12", "close": 3.26869725, "volume": 718768.0}, {"date": "2018-09-13", "close": 3.26869725, "volume": 659706.0}, {"date": "2018-09-14", "close": 3.315392925, "volume": 159022.0}, {"date": "2018-09-17", "close": 3.315392925, "volume": 200200.0}, {"date": "2018-09-18", "close": 3.26869725, "volume": 1310960.0}, {"date": "2018-09-19", "close": 3.26869725, "volume": 162625.0}, {"date": "2018-09-20", "close": 3.3620886, "volume": 345485.0}, {"date": "2018-09-21", "close": 3.502175625, "volume": 653817.0}, {"date": "2018-09-24", "close": 3.5488713, "volume": 607751.0}, {"date": "2018-09-25", "close": 3.45547995, "volume": 404288.0}, {"date": "2018-09-26", "close": 3.315392925, "volume": 443154.0}, {"date": "2018-09-27", "close": 3.26869725, "volume": 486027.0}, {"date": "2018-09-28", "close": 3.222001575, "volume": 641242.0}, {"date": "2018-10-01", "close": 3.26869725, "volume": 182261.0}, {"date": "2018-10-02", "close": 3.26869725, "volume": 238680.0}, {"date": "2018-10-03", "close": 3.26869725, "volume": 110786.0}, {"date": "2018-10-04", "close": 3.315392925, "volume": 805842.0}, {"date": "2018-10-05", "close": 3.5488713, "volume": 2516915.0}, {"date": "2018-10-08", "close": 3.5488713, "volume": 1103244.0}, {"date": "2018-10-09", "close": 3.45547995, "volume": 1183786.0}, {"date": "2018-10-10", "close": 3.45547995, "volume": 755168.0}, {"date": "2018-10-11", "close": 3.315392925, "volume": 12339551.0}, {"date": "2018-10-12", "close": 3.1753059, "volume": 1299890.0}, {"date": "2018-10-15", "close": 3.08191455, "volume": 606173.0}, {"date": "2018-10-16", "close": 3.222001575, "volume": 913449.0}, {"date": "2018-10-17", "close": 3.5488713, "volume": 2007811.0}, {"date": "2018-10-18", "close": 3.45547995, "volume": 521567.0}, {"date": "2018-10-19", "close": 3.26869725, "volume": 919348.0}, {"date": "2018-10-22", "close": 3.222001575, "volume": 899465.0}, {"date": "2018-10-23", "close": 3.1753059, "volume": 1029808.0}, {"date": "2018-10-24", "close": 3.08191455, "volume": 715485.0}, {"date": "2018-10-25", "close": 2.70834915, "volume": 2713185.0}, {"date": "2018-10-26", "close": 2.661653475, "volume": 2557179.0}, {"date": "2018-10-29", "close": 2.4281751, "volume": 1764378.0}, {"date": "2018-10-30", "close": 2.6149578, "volume": 1707631.0}, {"date": "2018-10-31", "close": 2.661653475, "volume": 1988981.0}, {"date": "2018-11-01", "close": 2.89513185, "volume": 2092266.0}, {"date": "2018-11-02", "close": 2.9885232, "volume": 1642928.0}, {"date": "2018-11-05", "close": 2.755044825, "volume": 1015541.0}, {"date": "2018-11-06", "close": 2.8017405, "volume": 419590.0}, {"date": "2018-11-07", "close": 2.8017405, "volume": 684181.0}, {"date": "2018-11-08", "close": 2.9885232, "volume": 647616.0}, {"date": "2018-11-09", "close": 2.89513185, "volume": 1747865.0}, {"date": "2018-11-12", "close": 2.941827525, "volume": 823284.0}, {"date": "2018-11-13", "close": 2.8017405, "volume": 668856.0}, {"date": "2018-11-14", "close": 2.8017405, "volume": 1131886.0}, {"date": "2018-11-15", "close": 2.89513185, "volume": 1677923.0}, {"date": "2018-11-16", "close": 2.755044825, "volume": 516063.0}, {"date": "2018-11-28", "close": 2.4281764, "volume": 1297899.0}, {"date": "2018-11-29", "close": 2.45619382, "volume": 1033717.0}, {"date": "2018-11-30", "close": 2.41883726, "volume": 5682563.0}, {"date": "2018-12-03", "close": 2.4281764, "volume": 2062057.0}, {"date": "2018-12-04", "close": 2.25073274, "volume": 4658333.0}, {"date": "2018-12-05", "close": 2.09196736, "volume": 3990249.0}, {"date": "2018-12-06", "close": 2.06394994, "volume": 3038875.0}, {"date": "2018-12-07", "close": 2.0546108, "volume": 1422348.0}, {"date": "2018-12-10", "close": 1.88650628, "volume": 3270794.0}, {"date": "2018-12-11", "close": 1.94254112, "volume": 3728585.0}, {"date": "2018-12-12", "close": 1.97989768, "volume": 2936103.0}, {"date": "2018-12-13", "close": 2.1013065, "volume": 1601282.0}, {"date": "2018-12-14", "close": 2.02659338, "volume": 1308805.0}, {"date": "2018-12-17", "close": 2.16668048, "volume": 1107450.0}, {"date": "2018-12-18", "close": 2.09196736, "volume": 1670152.0}, {"date": "2018-12-19", "close": 2.03593252, "volume": 1557034.0}, {"date": "2018-12-20", "close": 1.87716714, "volume": 1807185.0}, {"date": "2018-12-21", "close": 1.90518456, "volume": 2773718.0}, {"date": "2018-12-24", "close": 1.85381929, "volume": 609550.0}, {"date": "2018-12-27", "close": 1.867828, "volume": 904764.0}, {"date": "2018-12-28", "close": 1.9612194, "volume": 566369.0}, {"date": "2018-12-31", "close": 1.89584542, "volume": 196345.0}, {"date": "2019-01-02", "close": 1.87716714, "volume": 470789.0}, {"date": "2019-01-03", "close": 1.85381929, "volume": 895046.0}, {"date": "2019-01-04", "close": 1.76976703, "volume": 878525.0}, {"date": "2019-01-07", "close": 1.95188026, "volume": 1183397.0}, {"date": "2019-01-08", "close": 2.01725424, "volume": 1111048.0}, {"date": "2019-01-09", "close": 2.09196736, "volume": 1932953.0}, {"date": "2019-01-10", "close": 2.1480022, "volume": 1353336.0}, {"date": "2019-01-11", "close": 2.11064564, "volume": 810636.0}, {"date": "2019-01-14", "close": 2.18535876, "volume": 1154398.0}, {"date": "2019-01-15", "close": 2.20403704, "volume": 524075.0}, {"date": "2019-01-16", "close": 2.26007188, "volume": 849181.0}, {"date": "2019-01-17", "close": 2.25073274, "volume": 977857.0}, {"date": "2019-01-18", "close": 2.32544586, "volume": 1558772.0}, {"date": "2019-01-21", "close": 2.3814807, "volume": 991747.0}, {"date": "2019-01-22", "close": 2.30676758, "volume": 1078408.0}, {"date": "2019-01-23", "close": 2.21337618, "volume": 864371.0}, {"date": "2019-01-24", "close": 2.18535876, "volume": 752468.0}, {"date": "2019-01-25", "close": 2.26941102, "volume": 1097604.0}, {"date": "2019-01-29", "close": 2.22271532, "volume": 1096000.0}, {"date": "2019-01-30", "close": 2.20403704, "volume": 624667.0}, {"date": "2019-01-31", "close": 2.11064564, "volume": 1051366.0}, {"date": "2019-02-01", "close": 2.17601962, "volume": 1631363.0}, {"date": "2019-02-04", "close": 2.23205446, "volume": 2264490.0}, {"date": "2019-02-05", "close": 2.20403704, "volume": 5346855.0}, {"date": "2019-02-06", "close": 2.2413936, "volume": 854797.0}, {"date": "2019-02-07", "close": 2.40015898, "volume": 909451.0}, {"date": "2019-02-08", "close": 2.3814807, "volume": 1231244.0}, {"date": "2019-02-11", "close": 2.40949812, "volume": 1083171.0}, {"date": "2019-02-12", "close": 2.53090694, "volume": 1129318.0}, {"date": "2019-02-13", "close": 2.68033318, "volume": 2270745.0}, {"date": "2019-02-14", "close": 2.60562006, "volume": 1181376.0}, {"date": "2019-02-15", "close": 2.57760264, "volume": 469838.0}, {"date": "2019-02-18", "close": 2.62429834, "volume": 484256.0}, {"date": "2019-02-19", "close": 1.98923682, "volume": 12076062.0}, {"date": "2019-02-20", "close": 2.26007188, "volume": 5708682.0}, {"date": "2019-02-21", "close": 2.30676758, "volume": 5898849.0}, {"date": "2019-02-22", "close": 2.23205446, "volume": 2839440.0}, {"date": "2019-02-25", "close": 2.16668048, "volume": 1669220.0}, {"date": "2019-02-26", "close": 2.0546108, "volume": 1611490.0}, {"date": "2019-02-27", "close": 2.0546108, "volume": 1519004.0}, {"date": "2019-02-28", "close": 1.99857596, "volume": 1074685.0}, {"date": "2019-03-01", "close": 2.04527166, "volume": 900683.0}, {"date": "2019-03-04", "close": 2.0079151, "volume": 1312426.0}, {"date": "2019-03-05", "close": 1.9612194, "volume": 2845003.0}, {"date": "2019-03-06", "close": 1.93320198, "volume": 2189481.0}, {"date": "2019-03-07", "close": 1.90518456, "volume": 1059413.0}, {"date": "2019-03-08", "close": 1.90518456, "volume": 840843.0}, {"date": "2019-03-11", "close": 1.9145237, "volume": 1269746.0}, {"date": "2019-03-12", "close": 1.86315843, "volume": 1421183.0}, {"date": "2019-03-13", "close": 1.8211323, "volume": 1997075.0}, {"date": "2019-03-14", "close": 1.89584542, "volume": 1555419.0}, {"date": "2019-03-15", "close": 2.01725424, "volume": 2552856.0}, {"date": "2019-03-18", "close": 2.07328908, "volume": 1516367.0}, {"date": "2019-03-19", "close": 2.0079151, "volume": 1619092.0}, {"date": "2019-03-20", "close": 2.04527166, "volume": 626598.0}, {"date": "2019-03-21", "close": 1.9612194, "volume": 1314523.0}, {"date": "2019-03-22", "close": 1.92386284, "volume": 752858.0}, {"date": "2019-03-25", "close": 1.83981058, "volume": 1714590.0}, {"date": "2019-03-26", "close": 1.80712359, "volume": 1215540.0}, {"date": "2019-03-27", "close": 1.79778445, "volume": 2289335.0}, {"date": "2019-03-28", "close": 1.77910617, "volume": 1338907.0}, {"date": "2019-03-29", "close": 1.80245402, "volume": 659961.0}, {"date": "2019-04-01", "close": 1.82580187, "volume": 1174939.0}, {"date": "2019-04-02", "close": 1.90518456, "volume": 1839112.0}, {"date": "2019-04-03", "close": 1.87716714, "volume": 1320503.0}, {"date": "2019-04-04", "close": 1.77910617, "volume": 1847938.0}, {"date": "2019-04-05", "close": 1.71840176, "volume": 2182039.0}, {"date": "2019-04-08", "close": 1.74641918, "volume": 940894.0}, {"date": "2019-04-09", "close": 1.69505391, "volume": 2804992.0}, {"date": "2019-04-10", "close": 1.74641918, "volume": 2490049.0}, {"date": "2019-04-11", "close": 1.79311488, "volume": 1976461.0}, {"date": "2019-04-12", "close": 1.78844531, "volume": 1019693.0}, {"date": "2019-04-15", "close": 1.78377574, "volume": 1006534.0}, {"date": "2019-04-16", "close": 1.7744366, "volume": 962182.0}, {"date": "2019-04-17", "close": 1.79778445, "volume": 1016277.0}, {"date": "2019-04-18", "close": 1.79311488, "volume": 852113.0}, {"date": "2019-04-23", "close": 1.8211323, "volume": 1087033.0}, {"date": "2019-04-24", "close": 1.88650628, "volume": 893276.0}, {"date": "2019-04-26", "close": 1.85848886, "volume": 1009229.0}, {"date": "2019-04-29", "close": 1.87716714, "volume": 1091759.0}, {"date": "2019-04-30", "close": 1.94254112, "volume": 996427.0}, {"date": "2019-05-01", "close": 1.9145237, "volume": 1042555.0}, {"date": "2019-05-02", "close": 1.97989768, "volume": 845081.0}, {"date": "2019-05-03", "close": 1.93320198, "volume": 1311535.0}, {"date": "2019-05-06", "close": 1.80245402, "volume": 2189394.0}, {"date": "2019-05-07", "close": 1.76976703, "volume": 707208.0}, {"date": "2019-05-08", "close": 1.73241047, "volume": 920598.0}, {"date": "2019-05-09", "close": 1.74174961, "volume": 1236384.0}, {"date": "2019-05-10", "close": 1.70439305, "volume": 1777937.0}, {"date": "2019-05-13", "close": 1.71373219, "volume": 1020429.0}, {"date": "2019-05-14", "close": 1.71840176, "volume": 1781857.0}, {"date": "2019-05-15", "close": 1.72307133, "volume": 939776.0}, {"date": "2019-05-16", "close": 1.71373219, "volume": 2021068.0}, {"date": "2019-05-17", "close": 1.73708004, "volume": 1231207.0}, {"date": "2019-05-20", "close": 1.89584542, "volume": 2732092.0}, {"date": "2019-05-21", "close": 1.80245402, "volume": 1849166.0}, {"date": "2019-05-22", "close": 1.87716714, "volume": 1420001.0}, {"date": "2019-05-23", "close": 1.84914972, "volume": 1799960.0}, {"date": "2019-05-24", "close": 1.85381929, "volume": 808309.0}, {"date": "2019-05-27", "close": 1.76976703, "volume": 1662872.0}, {"date": "2019-05-28", "close": 1.79311488, "volume": 1406184.0}, {"date": "2019-05-29", "close": 1.76509746, "volume": 642679.0}, {"date": "2019-05-30", "close": 1.73708004, "volume": 2161420.0}, {"date": "2019-05-31", "close": 1.68571477, "volume": 2095823.0}, {"date": "2019-06-03", "close": 1.64368864, "volume": 1345795.0}, {"date": "2019-06-04", "close": 1.62967993, "volume": 1431643.0}, {"date": "2019-06-05", "close": 1.61567122, "volume": 3158053.0}, {"date": "2019-06-06", "close": 1.53161896, "volume": 3236186.0}, {"date": "2019-06-07", "close": 1.57364509, "volume": 2448776.0}, {"date": "2019-06-11", "close": 1.5409581, "volume": 3560778.0}, {"date": "2019-06-12", "close": 1.76042789, "volume": 12717004.0}, {"date": "2019-06-13", "close": 1.70439305, "volume": 5218945.0}, {"date": "2019-06-14", "close": 1.64835821, "volume": 2017441.0}, {"date": "2019-06-17", "close": 1.85381929, "volume": 4727739.0}, {"date": "2019-06-18", "close": 2.01725424, "volume": 5124747.0}, {"date": "2019-06-19", "close": 1.98923682, "volume": 2165692.0}, {"date": "2019-06-20", "close": 2.06394994, "volume": 2420966.0}, {"date": "2019-06-21", "close": 2.0546108, "volume": 2751769.0}, {"date": "2019-06-24", "close": 1.99857596, "volume": 1262710.0}, {"date": "2019-06-25", "close": 1.97055854, "volume": 1071683.0}, {"date": "2019-06-26", "close": 1.87716714, "volume": 1852297.0}, {"date": "2019-06-27", "close": 1.94254112, "volume": 925034.0}, {"date": "2019-06-28", "close": 1.93320198, "volume": 1085716.0}, {"date": "2019-07-01", "close": 1.85848886, "volume": 1970754.0}, {"date": "2019-07-02", "close": 1.93320198, "volume": 1658191.0}, {"date": "2019-07-03", "close": 1.92386284, "volume": 1110872.0}, {"date": "2019-07-04", "close": 1.94254112, "volume": 802197.0}, {"date": "2019-07-05", "close": 1.95188026, "volume": 962181.0}, {"date": "2019-07-08", "close": 1.95188026, "volume": 848579.0}, {"date": "2019-07-09", "close": 1.95188026, "volume": 708477.0}, {"date": "2019-07-10", "close": 1.9612194, "volume": 575801.0}, {"date": "2019-07-11", "close": 1.89584542, "volume": 993785.0}, {"date": "2019-07-12", "close": 1.94254112, "volume": 5750619.0}, {"date": "2019-07-15", "close": 1.94254112, "volume": 563494.0}, {"date": "2019-07-16", "close": 1.98923682, "volume": 875743.0}, {"date": "2019-07-17", "close": 2.0546108, "volume": 1173156.0}, {"date": "2019-07-18", "close": 2.04527166, "volume": 1619270.0}, {"date": "2019-07-19", "close": 2.06394994, "volume": 602176.0}, {"date": "2019-07-22", "close": 2.13866306, "volume": 1689213.0}, {"date": "2019-07-23", "close": 2.15734134, "volume": 1286080.0}, {"date": "2019-07-24", "close": 2.22271532, "volume": 2301517.0}, {"date": "2019-07-25", "close": 2.23205446, "volume": 2088424.0}, {"date": "2019-07-26", "close": 2.18535876, "volume": 2939858.0}, {"date": "2019-07-29", "close": 2.22271532, "volume": 646133.0}, {"date": "2019-07-30", "close": 2.20403704, "volume": 1111352.0}, {"date": "2019-07-31", "close": 2.13866306, "volume": 957093.0}, {"date": "2019-08-01", "close": 2.15734134, "volume": 788199.0}, {"date": "2019-08-02", "close": 2.11998478, "volume": 1026048.0}, {"date": "2019-08-05", "close": 1.97989768, "volume": 2663728.0}, {"date": "2019-08-06", "close": 1.92386284, "volume": 1689540.0}, {"date": "2019-08-07", "close": 1.98923682, "volume": 1657085.0}, {"date": "2019-08-08", "close": 1.97055854, "volume": 3762936.0}, {"date": "2019-08-09", "close": 2.04527166, "volume": 1467124.0}, {"date": "2019-08-12", "close": 2.02659338, "volume": 995615.0}, {"date": "2019-08-13", "close": 1.97989768, "volume": 2402326.0}, {"date": "2019-08-14", "close": 2.04527166, "volume": 1090885.0}, {"date": "2019-08-15", "close": 1.94254112, "volume": 1783803.0}, {"date": "2019-08-16", "close": 1.93320198, "volume": 1467478.0}, {"date": "2019-08-19", "close": 2.01725424, "volume": 558266.0}, {"date": "2019-08-20", "close": 2.16668048, "volume": 2338866.0}, {"date": "2019-08-21", "close": 1.97055854, "volume": 7244768.0}, {"date": "2019-08-22", "close": 1.90518456, "volume": 2236413.0}, {"date": "2019-08-23", "close": 1.81179316, "volume": 9910550.0}, {"date": "2019-08-26", "close": 1.7277409, "volume": 3032850.0}, {"date": "2019-08-27", "close": 1.75575832, "volume": 1547556.0}, {"date": "2019-08-28", "close": 1.84448015, "volume": 1387297.0}, {"date": "2019-08-29", "close": 1.74641918, "volume": 1210589.0}, {"date": "2019-08-30", "close": 1.76509746, "volume": 1015528.0}, {"date": "2019-09-02", "close": 1.7744366, "volume": 1457978.0}, {"date": "2019-09-03", "close": 1.83514101, "volume": 1384124.0}, {"date": "2019-09-04", "close": 1.73708004, "volume": 2252393.0}, {"date": "2019-09-05", "close": 1.89584542, "volume": 2500581.0}, {"date": "2019-09-06", "close": 1.9612194, "volume": 2175284.0}, {"date": "2019-09-09", "close": 1.93320198, "volume": 1484416.0}, {"date": "2019-09-10", "close": 1.90518456, "volume": 1120768.0}, {"date": "2019-09-11", "close": 1.92386284, "volume": 2453143.0}, {"date": "2019-09-12", "close": 1.93320198, "volume": 1395645.0}, {"date": "2019-09-13", "close": 1.89584542, "volume": 1188370.0}, {"date": "2019-09-16", "close": 1.85848886, "volume": 1751090.0}, {"date": "2019-09-17", "close": 1.87716714, "volume": 1203722.0}, {"date": "2019-09-18", "close": 1.82580187, "volume": 1529254.0}, {"date": "2019-09-19", "close": 1.88650628, "volume": 5910482.0}, {"date": "2019-09-20", "close": 1.9145237, "volume": 10713180.0}, {"date": "2019-09-23", "close": 1.87716714, "volume": 1193339.0}, {"date": "2019-09-24", "close": 1.80245402, "volume": 1426642.0}, {"date": "2019-09-25", "close": 1.77910617, "volume": 1423488.0}, {"date": "2019-09-26", "close": 1.76976703, "volume": 898229.0}, {"date": "2019-09-27", "close": 1.77910617, "volume": 1212562.0}, {"date": "2019-09-30", "close": 1.78844531, "volume": 812114.0}, {"date": "2019-10-01", "close": 1.80245402, "volume": 1186807.0}, {"date": "2019-10-02", "close": 1.75575832, "volume": 1077082.0}, {"date": "2019-10-03", "close": 1.71840176, "volume": 1392329.0}, {"date": "2019-10-04", "close": 1.70906262, "volume": 634682.0}, {"date": "2019-10-07", "close": 1.71840176, "volume": 703792.0}, {"date": "2019-10-08", "close": 1.76976703, "volume": 693652.0}, {"date": "2019-10-09", "close": 1.70906262, "volume": 718665.0}, {"date": "2019-10-10", "close": 1.74641918, "volume": 1002971.0}, {"date": "2019-10-11", "close": 1.78844531, "volume": 815870.0}, {"date": "2019-10-14", "close": 1.80245402, "volume": 632522.0}, {"date": "2019-10-15", "close": 1.82580187, "volume": 1132803.0}, {"date": "2019-10-16", "close": 1.83514101, "volume": 875164.0}, {"date": "2019-10-17", "close": 1.79778445, "volume": 1202158.0}, {"date": "2019-10-18", "close": 1.83514101, "volume": 1025271.0}, {"date": "2019-10-21", "close": 1.81646273, "volume": 498018.0}, {"date": "2019-10-22", "close": 1.84914972, "volume": 797965.0}, {"date": "2019-10-23", "close": 1.84914972, "volume": 913939.0}, {"date": "2019-10-24", "close": 1.79311488, "volume": 1175317.0}, {"date": "2019-10-25", "close": 1.74174961, "volume": 1135251.0}, {"date": "2019-10-28", "close": 1.72307133, "volume": 601509.0}, {"date": "2019-10-29", "close": 1.69038434, "volume": 1563257.0}, {"date": "2019-10-30", "close": 1.67637563, "volume": 1432028.0}, {"date": "2019-10-31", "close": 1.66703649, "volume": 1880131.0}, {"date": "2019-11-01", "close": 1.60633208, "volume": 1420804.0}, {"date": "2019-11-04", "close": 1.55963638, "volume": 8007413.0}, {"date": "2019-11-05", "close": 1.65769735, "volume": 1593706.0}, {"date": "2019-11-06", "close": 1.7277409, "volume": 2115082.0}, {"date": "2019-11-07", "close": 1.6810452, "volume": 750801.0}, {"date": "2019-11-08", "close": 1.6810452, "volume": 2641956.0}, {"date": "2019-11-11", "close": 1.68571477, "volume": 382031.0}, {"date": "2019-11-12", "close": 1.73708004, "volume": 1255212.0}, {"date": "2019-11-13", "close": 1.73708004, "volume": 1451717.0}, {"date": "2019-11-14", "close": 1.9145237, "volume": 4436181.0}, {"date": "2019-11-15", "close": 1.97055854, "volume": 2014754.0}, {"date": "2019-11-18", "close": 1.9612194, "volume": 1118521.0}, {"date": "2019-11-19", "close": 2.02659338, "volume": 1561729.0}, {"date": "2019-11-20", "close": 2.02659338, "volume": 796181.0}, {"date": "2019-11-21", "close": 1.99857596, "volume": 364419.0}, {"date": "2019-11-22", "close": 1.94254112, "volume": 687926.0}, {"date": "2019-11-25", "close": 1.94254112, "volume": 649626.0}, {"date": "2019-11-26", "close": 1.93320198, "volume": 761193.0}, {"date": "2019-11-27", "close": 1.93320198, "volume": 961571.0}, {"date": "2019-11-28", "close": 1.90518456, "volume": 564918.0}, {"date": "2019-11-29", "close": 1.87716714, "volume": 443647.0}, {"date": "2019-12-02", "close": 1.85848886, "volume": 1165606.0}, {"date": "2019-12-03", "close": 1.90518456, "volume": 470205.0}, {"date": "2019-12-04", "close": 1.84914972, "volume": 1709599.0}, {"date": "2019-12-05", "close": 1.81179316, "volume": 846945.0}, {"date": "2019-12-06", "close": 1.80245402, "volume": 993164.0}, {"date": "2019-12-09", "close": 1.83514101, "volume": 768051.0}, {"date": "2019-12-10", "close": 1.867828, "volume": 723249.0}, {"date": "2019-12-11", "close": 1.89584542, "volume": 422566.0}, {"date": "2019-12-12", "close": 1.88650628, "volume": 671913.0}, {"date": "2019-12-13", "close": 1.99857596, "volume": 1446399.0}, {"date": "2019-12-16", "close": 1.97989768, "volume": 569339.0}, {"date": "2019-12-17", "close": 1.9612194, "volume": 875285.0}, {"date": "2019-12-18", "close": 1.9612194, "volume": 562679.0}, {"date": "2019-12-19", "close": 1.97055854, "volume": 544430.0}, {"date": "2019-12-20", "close": 1.97989768, "volume": 3679750.0}, {"date": "2019-12-23", "close": 1.99857596, "volume": 530208.0}, {"date": "2019-12-24", "close": 2.03593252, "volume": 623580.0}, {"date": "2019-12-27", "close": 2.07328908, "volume": 546877.0}, {"date": "2019-12-30", "close": 2.04527166, "volume": 311786.0}, {"date": "2019-12-31", "close": 2.02659338, "volume": 107432.0}, {"date": "2020-01-02", "close": 2.02659338, "volume": 111038.0}, {"date": "2020-01-03", "close": 2.06394994, "volume": 325320.0}, {"date": "2020-01-06", "close": 2.07328908, "volume": 1571927.0}, {"date": "2020-01-07", "close": 2.04527166, "volume": 255400.0}, {"date": "2020-01-08", "close": 2.06394994, "volume": 1366010.0}, {"date": "2020-01-09", "close": 2.07328908, "volume": 818507.0}, {"date": "2020-01-10", "close": 2.13866306, "volume": 542587.0}, {"date": "2020-01-13", "close": 2.07328908, "volume": 802875.0}, {"date": "2020-01-14", "close": 1.99857596, "volume": 589717.0}, {"date": "2020-01-15", "close": 2.09196736, "volume": 5918241.0}, {"date": "2020-01-16", "close": 2.0546108, "volume": 495244.0}, {"date": "2020-01-17", "close": 2.06394994, "volume": 1210176.0}, {"date": "2020-01-20", "close": 2.11064564, "volume": 1322124.0}, {"date": "2020-01-21", "close": 2.11998478, "volume": 1985321.0}, {"date": "2020-01-22", "close": 2.12932392, "volume": 811682.0}, {"date": "2020-01-23", "close": 2.13866306, "volume": 514861.0}, {"date": "2020-01-24", "close": 2.1480022, "volume": 1571050.0}, {"date": "2020-01-31", "close": 2.157867, "volume": 6024875.0}, {"date": "2020-02-03", "close": 2.07306, "volume": 907035.0}, {"date": "2020-02-04", "close": 2.035368, "volume": 779022.0}, {"date": "2020-02-05", "close": 1.97883, "volume": 1279769.0}, {"date": "2020-02-06", "close": 1.988253, "volume": 699169.0}, {"date": "2020-02-07", "close": 1.950561, "volume": 854487.0}, {"date": "2020-02-10", "close": 1.959984, "volume": 574998.0}, {"date": "2020-02-11", "close": 1.950561, "volume": 1070414.0}, {"date": "2020-02-12", "close": 1.941138, "volume": 1233222.0}, {"date": "2020-02-13", "close": 1.931715, "volume": 747901.0}, {"date": "2020-02-14", "close": 1.950561, "volume": 2087351.0}, {"date": "2020-02-17", "close": 1.97883, "volume": 698247.0}, {"date": "2020-02-18", "close": 2.110752, "volume": 1966642.0}, {"date": "2020-02-19", "close": 2.26152, "volume": 4326304.0}, {"date": "2020-02-20", "close": 2.374596, "volume": 2025666.0}, {"date": "2020-02-21", "close": 2.26152, "volume": 983018.0}, {"date": "2020-02-24", "close": 2.148444, "volume": 1592562.0}, {"date": "2020-02-25", "close": 2.091906, "volume": 764837.0}, {"date": "2020-02-26", "close": 2.025945, "volume": 1042264.0}, {"date": "2020-02-27", "close": 1.903446, "volume": 1850899.0}, {"date": "2020-02-28", "close": 1.79037, "volume": 5662646.0}, {"date": "2020-03-02", "close": 1.762101, "volume": 1996653.0}, {"date": "2020-03-03", "close": 1.809216, "volume": 1284408.0}, {"date": "2020-03-04", "close": 1.705563, "volume": 1433786.0}, {"date": "2020-03-05", "close": 1.6631595, "volume": 1657202.0}, {"date": "2020-03-06", "close": 1.50768, "volume": 3567363.0}, {"date": "2020-03-09", "close": 1.1354715, "volume": 7748829.0}, {"date": "2020-03-10", "close": 1.1260485, "volume": 5383139.0}, {"date": "2020-03-11", "close": 0.998838, "volume": 6237180.0}, {"date": "2020-03-12", "close": 0.876339, "volume": 9250401.0}, {"date": "2020-03-13", "close": 0.9423, "volume": 8588685.0}, {"date": "2020-03-16", "close": 0.744417, "volume": 2748088.0}, {"date": "2020-03-17", "close": 0.8527815, "volume": 2207667.0}, {"date": "2020-03-18", "close": 0.8245125, "volume": 2645293.0}, {"date": "2020-03-19", "close": 0.725571, "volume": 2470211.0}, {"date": "2020-03-20", "close": 0.734994, "volume": 2155811.0}, {"date": "2020-03-23", "close": 0.480573, "volume": 3051245.0}, {"date": "2020-03-24", "close": 0.5229765, "volume": 4111721.0}, {"date": "2020-03-25", "close": 0.7302825, "volume": 3701864.0}, {"date": "2020-03-26", "close": 0.7585515, "volume": 2591110.0}, {"date": "2020-03-27", "close": 0.6925905, "volume": 1990317.0}, {"date": "2020-03-30", "close": 0.706725, "volume": 2414926.0}, {"date": "2020-03-31", "close": 0.7962435, "volume": 2696545.0}, {"date": "2020-04-01", "close": 0.8433585, "volume": 2563149.0}, {"date": "2020-04-02", "close": 0.8622045, "volume": 2220270.0}, {"date": "2020-04-03", "close": 0.7962435, "volume": 2257839.0}, {"date": "2020-04-06", "close": 0.84807, "volume": 854265.0}, {"date": "2020-04-07", "close": 0.923454, "volume": 2542298.0}, {"date": "2020-04-08", "close": 0.9470115, "volume": 1456164.0}, {"date": "2020-04-09", "close": 1.0412415, "volume": 3073797.0}, {"date": "2020-04-14", "close": 1.083645, "volume": 4975973.0}, {"date": "2020-04-15", "close": 1.064799, "volume": 5900623.0}, {"date": "2020-04-16", "close": 0.979992, "volume": 3102769.0}, {"date": "2020-04-17", "close": 1.0412415, "volume": 1623582.0}, {"date": "2020-04-20", "close": 1.055376, "volume": 1152350.0}, {"date": "2020-04-21", "close": 0.9847035, "volume": 2126835.0}, {"date": "2020-04-22", "close": 0.9281655, "volume": 2871396.0}, {"date": "2020-04-23", "close": 1.0600875, "volume": 3392081.0}, {"date": "2020-04-24", "close": 1.045953, "volume": 1246556.0}, {"date": "2020-04-27", "close": 1.111914, "volume": 1954541.0}, {"date": "2020-04-28", "close": 1.111914, "volume": 2939911.0}, {"date": "2020-04-29", "close": 1.083645, "volume": 1757792.0}, {"date": "2020-04-30", "close": 1.102491, "volume": 3325716.0}, {"date": "2020-05-01", "close": 1.055376, "volume": 1874172.0}, {"date": "2020-05-04", "close": 0.9941265, "volume": 1801945.0}, {"date": "2020-05-05", "close": 0.961146, "volume": 2104816.0}, {"date": "2020-05-06", "close": 0.932877, "volume": 3505014.0}, {"date": "2020-05-07", "close": 0.9752805, "volume": 2353622.0}, {"date": "2020-05-08", "close": 0.9423, "volume": 3360968.0}, {"date": "2020-05-11", "close": 0.9564345, "volume": 4295007.0}, {"date": "2020-05-12", "close": 1.017684, "volume": 2945412.0}, {"date": "2020-05-13", "close": 0.9658575, "volume": 4572662.0}, {"date": "2020-05-14", "close": 0.923454, "volume": 5129798.0}, {"date": "2020-05-15", "close": 0.9423, "volume": 2657705.0}, {"date": "2020-05-18", "close": 0.951723, "volume": 2333242.0}, {"date": "2020-05-19", "close": 0.9752805, "volume": 19486081.0}, {"date": "2020-05-20", "close": 1.03653, "volume": 10597952.0}, {"date": "2020-05-21", "close": 1.1731635, "volume": 6295942.0}, {"date": "2020-05-22", "close": 1.0318185, "volume": 7087283.0}, {"date": "2020-05-25", "close": 1.0506645, "volume": 2045209.0}, {"date": "2020-05-26", "close": 1.008261, "volume": 7097892.0}, {"date": "2020-05-27", "close": 0.9941265, "volume": 6050118.0}, {"date": "2020-05-28", "close": 1.0223955, "volume": 11187491.0}, {"date": "2020-05-29", "close": 1.03653, "volume": 4829873.0}, {"date": "2020-06-01", "close": 1.0223955, "volume": 4228784.0}, {"date": "2020-06-02", "close": 0.989415, "volume": 6670749.0}, {"date": "2020-06-03", "close": 0.961146, "volume": 6191466.0}, {"date": "2020-06-04", "close": 0.970569, "volume": 8762053.0}, {"date": "2020-06-05", "close": 1.0695105, "volume": 7719760.0}, {"date": "2020-06-09", "close": 1.196721, "volume": 7005176.0}, {"date": "2020-06-10", "close": 1.2391245, "volume": 6389926.0}, {"date": "2020-06-11", "close": 1.1731635, "volume": 4276263.0}, {"date": "2020-06-12", "close": 1.045953, "volume": 5571778.0}, {"date": "2020-06-15", "close": 1.017684, "volume": 5895062.0}, {"date": "2020-06-16", "close": 1.027107, "volume": 4747812.0}, {"date": "2020-06-17", "close": 0.989415, "volume": 5124075.0}, {"date": "2020-06-18", "close": 0.9941265, "volume": 3476774.0}, {"date": "2020-06-19", "close": 0.998838, "volume": 4541432.0}, {"date": "2020-06-22", "close": 0.970569, "volume": 3495626.0}, {"date": "2020-06-23", "close": 1.0318185, "volume": 5112075.0}, {"date": "2020-06-24", "close": 1.045953, "volume": 3040109.0}, {"date": "2020-06-25", "close": 0.9564345, "volume": 6631267.0}, {"date": "2020-06-26", "close": 0.9564345, "volume": 3436316.0}, {"date": "2020-06-29", "close": 0.9093195, "volume": 4783106.0}, {"date": "2020-06-30", "close": 0.9375885, "volume": 3583155.0}, {"date": "2020-07-01", "close": 0.9375885, "volume": 3219631.0}, {"date": "2020-07-02", "close": 0.9281655, "volume": 3472877.0}, {"date": "2020-07-03", "close": 0.8998965, "volume": 4204001.0}, {"date": "2020-07-06", "close": 0.8998965, "volume": 2112340.0}, {"date": "2020-07-07", "close": 0.8622045, "volume": 2825098.0}, {"date": "2020-07-08", "close": 0.84807, "volume": 2561156.0}, {"date": "2020-07-09", "close": 0.8810505, "volume": 1660311.0}, {"date": "2020-07-10", "close": 0.8527815, "volume": 2032784.0}, {"date": "2020-07-13", "close": 0.8527815, "volume": 2434303.0}, {"date": "2020-07-14", "close": 0.829224, "volume": 1921144.0}, {"date": "2020-07-15", "close": 0.885762, "volume": 2148611.0}, {"date": "2020-07-16", "close": 0.8527815, "volume": 1923539.0}, {"date": "2020-07-17", "close": 0.8622045, "volume": 1413501.0}, {"date": "2020-07-20", "close": 0.8716275, "volume": 1900864.0}, {"date": "2020-07-21", "close": 0.895185, "volume": 3291947.0}, {"date": "2020-07-22", "close": 0.9281655, "volume": 2162162.0}, {"date": "2020-07-23", "close": 0.989415, "volume": 4551403.0}, {"date": "2020-07-24", "close": 0.979992, "volume": 5291041.0}, {"date": "2020-07-27", "close": 0.932877, "volume": 10054213.0}, {"date": "2020-07-28", "close": 1.0035495, "volume": 26068487.0}, {"date": "2020-07-29", "close": 0.989415, "volume": 3786601.0}, {"date": "2020-07-30", "close": 0.9847035, "volume": 6558418.0}, {"date": "2020-07-31", "close": 0.9564345, "volume": 2923645.0}, {"date": "2020-08-03", "close": 0.8998965, "volume": 2779078.0}, {"date": "2020-08-04", "close": 0.8810505, "volume": 3238402.0}, {"date": "2020-08-05", "close": 0.895185, "volume": 2669182.0}, {"date": "2020-08-06", "close": 0.895185, "volume": 2609596.0}, {"date": "2020-08-07", "close": 0.9375885, "volume": 2376782.0}, {"date": "2020-08-10", "close": 0.9375885, "volume": 1799915.0}, {"date": "2020-08-11", "close": 0.9658575, "volume": 2482471.0}, {"date": "2020-08-12", "close": 0.9470115, "volume": 1752242.0}, {"date": "2020-08-13", "close": 0.9658575, "volume": 1448401.0}, {"date": "2020-08-14", "close": 0.9752805, "volume": 1920920.0}, {"date": "2020-08-17", "close": 0.970569, "volume": 1391134.0}, {"date": "2020-08-18", "close": 0.979992, "volume": 1670383.0}, {"date": "2020-08-19", "close": 0.9847035, "volume": 1033288.0}, {"date": "2020-08-20", "close": 0.9423, "volume": 1416798.0}, {"date": "2020-08-21", "close": 0.9752805, "volume": 1375973.0}, {"date": "2020-08-25", "close": 0.92, "volume": 17429631.0}, {"date": "2020-08-26", "close": 0.9, "volume": 4281681.0}, {"date": "2020-08-27", "close": 0.88, "volume": 2932958.0}, {"date": "2020-08-28", "close": 0.87, "volume": 2479013.0}, {"date": "2020-08-31", "close": 0.88, "volume": 2808172.0}, {"date": "2020-09-01", "close": 0.84, "volume": 3215446.0}, {"date": "2020-09-02", "close": 0.83, "volume": 3248160.0}, {"date": "2020-09-03", "close": 0.855, "volume": 1674051.0}, {"date": "2020-09-04", "close": 0.85, "volume": 1975948.0}, {"date": "2020-09-07", "close": 0.855, "volume": 1871722.0}, {"date": "2020-09-08", "close": 0.85, "volume": 1464398.0}, {"date": "2020-09-09", "close": 0.83, "volume": 3731564.0}, {"date": "2020-09-10", "close": 0.84, "volume": 1645040.0}, {"date": "2020-09-11", "close": 0.855, "volume": 1984168.0}, {"date": "2020-09-14", "close": 0.85, "volume": 1342259.0}, {"date": "2020-09-15", "close": 0.85, "volume": 2416155.0}, {"date": "2020-09-16", "close": 0.855, "volume": 2560983.0}, {"date": "2020-09-17", "close": 0.865, "volume": 2717788.0}, {"date": "2020-09-18", "close": 0.845, "volume": 4637207.0}, {"date": "2020-09-21", "close": 0.835, "volume": 2987497.0}, {"date": "2020-09-22", "close": 0.78, "volume": 6000215.0}, {"date": "2020-09-23", "close": 0.785, "volume": 2222733.0}, {"date": "2020-09-24", "close": 0.78, "volume": 4329746.0}, {"date": "2020-09-25", "close": 0.79, "volume": 1699677.0}, {"date": "2020-09-28", "close": 0.83, "volume": 3102441.0}, {"date": "2020-09-29", "close": 0.845, "volume": 3262943.0}, {"date": "2020-09-30", "close": 0.84, "volume": 1527207.0}, {"date": "2020-10-01", "close": 0.845, "volume": 2937691.0}, {"date": "2020-10-02", "close": 0.805, "volume": 2967902.0}, {"date": "2020-10-05", "close": 0.85, "volume": 2074046.0}, {"date": "2020-10-06", "close": 0.82, "volume": 2718768.0}, {"date": "2020-10-07", "close": 0.825, "volume": 2205194.0}, {"date": "2020-10-08", "close": 0.84, "volume": 1936869.0}, {"date": "2020-10-09", "close": 0.865, "volume": 2168160.0}, {"date": "2020-10-12", "close": 0.86, "volume": 1412249.0}, {"date": "2020-10-13", "close": 0.835, "volume": 3201427.0}, {"date": "2020-10-14", "close": 0.825, "volume": 3412147.0}, {"date": "2020-10-15", "close": 0.81, "volume": 2362011.0}, {"date": "2020-10-16", "close": 0.8, "volume": 2460688.0}, {"date": "2020-10-19", "close": 0.795, "volume": 1387709.0}, {"date": "2020-10-20", "close": 0.77, "volume": 2814236.0}, {"date": "2020-10-21", "close": 0.79, "volume": 1408775.0}, {"date": "2020-10-22", "close": 0.765, "volume": 1228357.0}, {"date": "2020-10-23", "close": 0.785, "volume": 2062509.0}, {"date": "2020-10-26", "close": 0.775, "volume": 813320.0}, {"date": "2020-10-27", "close": 0.755, "volume": 3062492.0}, {"date": "2020-10-28", "close": 0.76, "volume": 1206034.0}, {"date": "2020-10-29", "close": 0.745, "volume": 2093275.0}, {"date": "2020-10-30", "close": 0.76, "volume": 2606284.0}, {"date": "2020-11-02", "close": 0.735, "volume": 1665845.0}, {"date": "2020-11-03", "close": 0.75, "volume": 1334148.0}, {"date": "2020-11-04", "close": 0.765, "volume": 1207576.0}, {"date": "2020-11-05", "close": 0.77, "volume": 751502.0}, {"date": "2020-11-06", "close": 0.775, "volume": 688765.0}, {"date": "2020-11-09", "close": 0.8, "volume": 1129880.0}, {"date": "2020-11-10", "close": 0.84, "volume": 4810305.0}, {"date": "2020-11-11", "close": 0.87, "volume": 2252140.0}, {"date": "2020-11-12", "close": 0.94, "volume": 7558747.0}, {"date": "2020-11-13", "close": 0.95, "volume": 7260960.0}, {"date": "2020-11-16", "close": 0.95, "volume": 41502.0}, {"date": "2020-11-17", "close": 0.98, "volume": 4891719.0}, {"date": "2020-11-18", "close": 0.985, "volume": 2221304.0}, {"date": "2020-11-19", "close": 0.985, "volume": 1877412.0}, {"date": "2020-11-20", "close": 0.98, "volume": 1330789.0}, {"date": "2020-11-23", "close": 0.97, "volume": 1872439.0}, {"date": "2020-11-24", "close": 1.02, "volume": 4296233.0}, {"date": "2020-11-25", "close": 1.05, "volume": 3502703.0}, {"date": "2020-11-26", "close": 1.025, "volume": 1229013.0}, {"date": "2020-11-27", "close": 1.025, "volume": 672576.0}, {"date": "2020-11-30", "close": 1.04, "volume": 2527742.0}, {"date": "2020-12-01", "close": 1.05, "volume": 2466204.0}, {"date": "2020-12-02", "close": 1.055, "volume": 1223831.0}, {"date": "2020-12-03", "close": 1.1, "volume": 1974138.0}, {"date": "2020-12-04", "close": 1.105, "volume": 2535310.0}, {"date": "2020-12-07", "close": 1.125, "volume": 1278735.0}, {"date": "2020-12-08", "close": 1.125, "volume": 3036223.0}, {"date": "2020-12-09", "close": 1.13, "volume": 3171694.0}, {"date": "2020-12-10", "close": 1.12, "volume": 3055413.0}, {"date": "2020-12-11", "close": 1.13, "volume": 3280058.0}, {"date": "2020-12-14", "close": 1.14, "volume": 1245959.0}, {"date": "2020-12-15", "close": 1.135, "volume": 4722251.0}, {"date": "2020-12-16", "close": 1.115, "volume": 3047835.0}, {"date": "2020-12-17", "close": 1.14, "volume": 3086372.0}, {"date": "2020-12-18", "close": 1.115, "volume": 2622931.0}, {"date": "2020-12-21", "close": 1.1, "volume": 1178786.0}, {"date": "2020-12-22", "close": 1.105, "volume": 1836567.0}, {"date": "2020-12-23", "close": 1.08, "volume": 2124741.0}, {"date": "2020-12-24", "close": 1.12, "volume": 507059.0}, {"date": "2020-12-29", "close": 1.155, "volume": 1415284.0}, {"date": "2020-12-30", "close": 1.145, "volume": 652671.0}, {"date": "2020-12-31", "close": 1.14, "volume": 1752834.0}, {"date": "2021-01-04", "close": 1.15, "volume": 1286534.0}, {"date": "2021-01-05", "close": 1.13, "volume": 1894021.0}, {"date": "2021-01-06", "close": 1.14, "volume": 768731.0}, {"date": "2021-01-07", "close": 1.17, "volume": 2709615.0}, {"date": "2021-01-08", "close": 1.18, "volume": 1245495.0}, {"date": "2021-01-11", "close": 1.175, "volume": 1412009.0}, {"date": "2021-01-12", "close": 1.155, "volume": 2428593.0}, {"date": "2021-01-13", "close": 1.12, "volume": 2259760.0}, {"date": "2021-01-14", "close": 1.15, "volume": 1597282.0}, {"date": "2021-01-15", "close": 1.16, "volume": 643483.0}, {"date": "2021-01-18", "close": 1.11, "volume": 1310569.0}, {"date": "2021-01-19", "close": 1.14, "volume": 946230.0}, {"date": "2021-01-20", "close": 1.16, "volume": 1857971.0}, {"date": "2021-01-21", "close": 1.13, "volume": 969809.0}, {"date": "2021-01-22", "close": 1.15, "volume": 1432411.0}, {"date": "2021-01-25", "close": 1.195, "volume": 1866693.0}, {"date": "2021-01-27", "close": 1.18, "volume": 3319828.0}, {"date": "2021-01-28", "close": 1.17, "volume": 1249336.0}, {"date": "2021-01-29", "close": 1.12, "volume": 1465852.0}, {"date": "2021-02-01", "close": 1.075, "volume": 4892297.0}, {"date": "2021-02-02", "close": 1.14, "volume": 1801327.0}, {"date": "2021-02-03", "close": 1.135, "volume": 3404935.0}, {"date": "2021-02-04", "close": 1.145, "volume": 630876.0}, {"date": "2021-02-05", "close": 1.15, "volume": 864894.0}, {"date": "2021-02-08", "close": 1.24, "volume": 4932878.0}, {"date": "2021-02-09", "close": 1.14, "volume": 8264828.0}, {"date": "2021-02-10", "close": 1.1, "volume": 3550516.0}, {"date": "2021-02-11", "close": 1.14, "volume": 1789156.0}, {"date": "2021-02-12", "close": 1.09, "volume": 2437746.0}, {"date": "2021-02-15", "close": 1.11, "volume": 1027174.0}, {"date": "2021-02-16", "close": 1.16, "volume": 2694101.0}, {"date": "2021-02-17", "close": 1.18, "volume": 1392127.0}, {"date": "2021-02-18", "close": 1.14, "volume": 1259956.0}, {"date": "2021-02-19", "close": 1.125, "volume": 827980.0}, {"date": "2021-02-22", "close": 1.125, "volume": 736363.0}, {"date": "2021-02-23", "close": 1.09, "volume": 2608463.0}, {"date": "2021-02-24", "close": 1.07, "volume": 3427966.0}, {"date": "2021-02-25", "close": 1.065, "volume": 1321148.0}, {"date": "2021-02-26", "close": 1.035, "volume": 1789342.0}, {"date": "2021-03-01", "close": 1.02, "volume": 1938652.0}, {"date": "2021-03-02", "close": 1.015, "volume": 1969959.0}, {"date": "2021-03-03", "close": 1.035, "volume": 681016.0}, {"date": "2021-03-04", "close": 1.01, "volume": 936717.0}, {"date": "2021-03-05", "close": 0.995, "volume": 1089954.0}, {"date": "2021-03-08", "close": 1.01, "volume": 916518.0}, {"date": "2021-03-09", "close": 1.025, "volume": 637248.0}, {"date": "2021-03-10", "close": 1.05, "volume": 982997.0}, {"date": "2021-03-11", "close": 1.07, "volume": 1133602.0}, {"date": "2021-03-12", "close": 1.075, "volume": 538032.0}, {"date": "2021-03-15", "close": 1.01, "volume": 2429064.0}, {"date": "2021-03-16", "close": 1.02, "volume": 2220231.0}, {"date": "2021-03-17", "close": 1.03, "volume": 983871.0}, {"date": "2021-03-18", "close": 1.035, "volume": 884816.0}, {"date": "2021-03-19", "close": 1.005, "volume": 1741622.0}, {"date": "2021-03-22", "close": 0.985, "volume": 1268538.0}, {"date": "2021-03-23", "close": 0.975, "volume": 857701.0}, {"date": "2021-03-24", "close": 0.945, "volume": 1384614.0}, {"date": "2021-03-25", "close": 0.985, "volume": 1785153.0}, {"date": "2021-03-26", "close": 1.0, "volume": 1982732.0}, {"date": "2021-03-29", "close": 0.985, "volume": 1146940.0}, {"date": "2021-03-30", "close": 0.95, "volume": 1171150.0}, {"date": "2021-03-31", "close": 0.95, "volume": 1524671.0}, {"date": "2021-04-01", "close": 0.965, "volume": 904401.0}, {"date": "2021-04-06", "close": 0.95, "volume": 1516099.0}, {"date": "2021-04-07", "close": 0.95, "volume": 795652.0}, {"date": "2021-04-08", "close": 0.97, "volume": 1616257.0}, {"date": "2021-04-09", "close": 0.955, "volume": 1035950.0}, {"date": "2021-04-12", "close": 0.965, "volume": 251464.0}, {"date": "2021-04-13", "close": 0.955, "volume": 683564.0}, {"date": "2021-04-14", "close": 0.94, "volume": 1709687.0}, {"date": "2021-04-15", "close": 0.915, "volume": 763158.0}, {"date": "2021-04-16", "close": 0.925, "volume": 1548264.0}, {"date": "2021-04-19", "close": 0.93, "volume": 432215.0}, {"date": "2021-04-20", "close": 0.935, "volume": 240786.0}, {"date": "2021-04-21", "close": 0.92, "volume": 633292.0}, {"date": "2021-04-22", "close": 0.9, "volume": 700682.0}, {"date": "2021-04-23", "close": 0.905, "volume": 1971552.0}, {"date": "2021-04-26", "close": 0.915, "volume": 2278198.0}, {"date": "2021-04-27", "close": 0.91, "volume": 1431989.0}, {"date": "2021-04-28", "close": 0.91, "volume": 1474702.0}, {"date": "2021-04-29", "close": 0.97, "volume": 1490880.0}, {"date": "2021-04-30", "close": 0.95, "volume": 1386188.0}, {"date": "2021-05-03", "close": 0.93, "volume": 2909048.0}, {"date": "2021-05-04", "close": 0.935, "volume": 382363.0}, {"date": "2021-05-05", "close": 0.93, "volume": 677336.0}, {"date": "2021-05-06", "close": 0.99, "volume": 2449401.0}, {"date": "2021-05-07", "close": 0.975, "volume": 1304245.0}, {"date": "2021-05-10", "close": 0.98, "volume": 862593.0}, {"date": "2021-05-11", "close": 0.95, "volume": 924373.0}, {"date": "2021-05-12", "close": 0.935, "volume": 2567884.0}, {"date": "2021-05-13", "close": 0.915, "volume": 966075.0}, {"date": "2021-05-14", "close": 0.895, "volume": 1015004.0}, {"date": "2021-05-17", "close": 0.89, "volume": 859085.0}, {"date": "2021-05-18", "close": 0.89, "volume": 2171503.0}, {"date": "2021-05-19", "close": 0.88, "volume": 2101451.0}, {"date": "2021-05-20", "close": 0.875, "volume": 4798531.0}, {"date": "2021-05-21", "close": 0.885, "volume": 839813.0}, {"date": "2021-05-24", "close": 0.875, "volume": 682020.0}, {"date": "2021-05-25", "close": 0.885, "volume": 610982.0}, {"date": "2021-05-26", "close": 0.905, "volume": 1051522.0}, {"date": "2021-05-27", "close": 0.88, "volume": 2105248.0}, {"date": "2021-05-28", "close": 0.905, "volume": 706399.0}, {"date": "2021-05-31", "close": 0.9, "volume": 252585.0}, {"date": "2021-06-01", "close": 0.91, "volume": 369933.0}, {"date": "2021-06-02", "close": 0.9, "volume": 544275.0}, {"date": "2021-06-03", "close": 0.93, "volume": 660748.0}, {"date": "2021-06-04", "close": 0.96, "volume": 1216234.0}, {"date": "2021-06-07", "close": 0.95, "volume": 369397.0}, {"date": "2021-06-08", "close": 0.96, "volume": 650459.0}, {"date": "2021-06-09", "close": 0.945, "volume": 579451.0}, {"date": "2021-06-10", "close": 0.955, "volume": 859828.0}, {"date": "2021-06-11", "close": 0.96, "volume": 720539.0}, {"date": "2021-06-15", "close": 0.945, "volume": 1317803.0}, {"date": "2021-06-16", "close": 0.96, "volume": 687785.0}, {"date": "2021-06-17", "close": 0.955, "volume": 738789.0}, {"date": "2021-06-18", "close": 0.945, "volume": 1459223.0}, {"date": "2021-06-21", "close": 0.93, "volume": 1032401.0}, {"date": "2021-06-22", "close": 0.96, "volume": 1198929.0}, {"date": "2021-06-23", "close": 0.945, "volume": 2521345.0}, {"date": "2021-06-24", "close": 0.99, "volume": 1891401.0}, {"date": "2021-06-25", "close": 1.015, "volume": 4727206.0}, {"date": "2021-06-28", "close": 1.015, "volume": 1165419.0}, {"date": "2021-06-29", "close": 1.045, "volume": 1373978.0}, {"date": "2021-06-30", "close": 1.055, "volume": 1790550.0}, {"date": "2021-07-01", "close": 1.08, "volume": 2490325.0}, {"date": "2021-07-02", "close": 1.065, "volume": 1263044.0}, {"date": "2021-07-05", "close": 1.08, "volume": 812044.0}, {"date": "2021-07-06", "close": 1.11, "volume": 1487980.0}, {"date": "2021-07-07", "close": 1.14, "volume": 1467929.0}, {"date": "2021-07-08", "close": 1.185, "volume": 3850333.0}, {"date": "2021-07-09", "close": 1.15, "volume": 851324.0}, {"date": "2021-07-12", "close": 1.17, "volume": 996715.0}, {"date": "2021-07-13", "close": 1.2, "volume": 1424001.0}, {"date": "2021-07-14", "close": 1.265, "volume": 3267608.0}, {"date": "2021-07-15", "close": 1.265, "volume": 1588311.0}, {"date": "2021-07-16", "close": 1.265, "volume": 1315700.0}, {"date": "2021-07-19", "close": 1.245, "volume": 2225912.0}, {"date": "2021-07-20", "close": 1.28, "volume": 1806089.0}, {"date": "2021-07-21", "close": 1.295, "volume": 1901489.0}, {"date": "2021-07-22", "close": 1.31, "volume": 1836418.0}, {"date": "2021-07-23", "close": 1.29, "volume": 1192059.0}, {"date": "2021-07-26", "close": 1.295, "volume": 2928611.0}, {"date": "2021-07-27", "close": 1.23, "volume": 2202133.0}, {"date": "2021-07-28", "close": 1.205, "volume": 1590911.0}, {"date": "2021-07-29", "close": 1.21, "volume": 1696459.0}, {"date": "2021-07-30", "close": 1.195, "volume": 1731442.0}, {"date": "2021-08-02", "close": 1.23, "volume": 1475221.0}, {"date": "2021-08-03", "close": 1.215, "volume": 1006350.0}, {"date": "2021-08-04", "close": 1.225, "volume": 981066.0}, {"date": "2021-08-05", "close": 1.21, "volume": 1070623.0}, {"date": "2021-08-06", "close": 1.215, "volume": 1202048.0}, {"date": "2021-08-09", "close": 1.225, "volume": 1139358.0}, {"date": "2021-08-10", "close": 1.25, "volume": 925780.0}, {"date": "2021-08-11", "close": 1.215, "volume": 1293946.0}, {"date": "2021-08-12", "close": 1.275, "volume": 1835070.0}, {"date": "2021-08-13", "close": 1.315, "volume": 1445952.0}, {"date": "2021-08-16", "close": 1.33, "volume": 2733040.0}, {"date": "2021-08-17", "close": 1.29, "volume": 1693217.0}, {"date": "2021-08-18", "close": 1.225, "volume": 4678378.0}, {"date": "2021-08-19", "close": 1.215, "volume": 3744548.0}, {"date": "2021-08-20", "close": 1.15, "volume": 4270216.0}, {"date": "2021-08-23", "close": 1.185, "volume": 1635323.0}, {"date": "2021-08-24", "close": 1.155, "volume": 1244962.0}, {"date": "2021-08-25", "close": 1.16, "volume": 1150122.0}, {"date": "2021-08-26", "close": 1.145, "volume": 794644.0}, {"date": "2021-08-27", "close": 1.145, "volume": 1578093.0}, {"date": "2021-08-30", "close": 1.165, "volume": 1171864.0}, {"date": "2021-08-31", "close": 1.135, "volume": 2337600.0}, {"date": "2021-09-01", "close": 1.135, "volume": 1002767.0}, {"date": "2021-09-02", "close": 1.125, "volume": 1051355.0}, {"date": "2021-09-03", "close": 1.14, "volume": 892071.0}, {"date": "2021-09-06", "close": 1.14, "volume": 959184.0}, {"date": "2021-09-07", "close": 1.125, "volume": 860888.0}, {"date": "2021-09-08", "close": 1.125, "volume": 1154446.0}, {"date": "2021-09-09", "close": 1.08, "volume": 1242497.0}, {"date": "2021-09-10", "close": 1.095, "volume": 2211606.0}, {"date": "2021-09-13", "close": 1.11, "volume": 751820.0}, {"date": "2021-09-14", "close": 1.145, "volume": 3793296.0}, {"date": "2021-09-15", "close": 1.14, "volume": 1479064.0}, {"date": "2021-09-16", "close": 1.08, "volume": 2278964.0}, {"date": "2021-09-17", "close": 1.1, "volume": 2121923.0}, {"date": "2021-09-20", "close": 1.045, "volume": 1819126.0}, {"date": "2021-09-21", "close": 1.03, "volume": 1486840.0}, {"date": "2021-09-22", "close": 1.045, "volume": 2597708.0}, {"date": "2021-09-23", "close": 1.05, "volume": 1771754.0}, {"date": "2021-09-24", "close": 1.05, "volume": 1730985.0}, {"date": "2021-09-27", "close": 1.055, "volume": 1533586.0}, {"date": "2021-09-28", "close": 1.07, "volume": 532349.0}, {"date": "2021-09-29", "close": 1.045, "volume": 1120763.0}, {"date": "2021-09-30", "close": 1.055, "volume": 1350798.0}, {"date": "2021-10-01", "close": 1.05, "volume": 1044858.0}, {"date": "2021-10-04", "close": 1.055, "volume": 855965.0}, {"date": "2021-10-05", "close": 1.075, "volume": 2275036.0}, {"date": "2021-10-06", "close": 1.045, "volume": 800115.0}, {"date": "2021-10-07", "close": 1.075, "volume": 2210260.0}, {"date": "2021-10-08", "close": 1.08, "volume": 1411917.0}, {"date": "2021-10-11", "close": 1.11, "volume": 610534.0}, {"date": "2021-10-12", "close": 1.19, "volume": 2908016.0}, {"date": "2021-10-13", "close": 1.12, "volume": 1745730.0}, {"date": "2021-10-14", "close": 1.13, "volume": 357117.0}, {"date": "2021-10-15", "close": 1.13, "volume": 623229.0}, {"date": "2021-10-18", "close": 1.155, "volume": 658701.0}, {"date": "2021-10-19", "close": 1.15, "volume": 2168561.0}, {"date": "2021-10-20", "close": 1.15, "volume": 998090.0}, {"date": "2021-10-21", "close": 1.135, "volume": 439306.0}, {"date": "2021-10-22", "close": 1.105, "volume": 892920.0}, {"date": "2021-10-25", "close": 1.115, "volume": 722001.0}, {"date": "2021-10-26", "close": 1.095, "volume": 1892604.0}, {"date": "2021-10-27", "close": 1.11, "volume": 597941.0}, {"date": "2021-10-28", "close": 1.1, "volume": 749391.0}, {"date": "2021-10-29", "close": 1.1, "volume": 1076288.0}, {"date": "2021-11-01", "close": 1.105, "volume": 460759.0}, {"date": "2021-11-02", "close": 1.07, "volume": 660042.0}, {"date": "2021-11-03", "close": 1.05, "volume": 3208558.0}, {"date": "2021-11-04", "close": 1.085, "volume": 386239.0}, {"date": "2021-11-05", "close": 1.07, "volume": 332443.0}, {"date": "2021-11-08", "close": 1.07, "volume": 349230.0}, {"date": "2021-11-09", "close": 1.06, "volume": 360551.0}, {"date": "2021-11-10", "close": 1.075, "volume": 572723.0}, {"date": "2021-11-11", "close": 1.05, "volume": 464465.0}, {"date": "2021-11-12", "close": 1.06, "volume": 338297.0}, {"date": "2021-11-15", "close": 1.055, "volume": 708155.0}, {"date": "2021-11-16", "close": 1.065, "volume": 755492.0}, {"date": "2021-11-17", "close": 1.06, "volume": 530062.0}, {"date": "2021-11-18", "close": 1.06, "volume": 2477362.0}, {"date": "2021-11-19", "close": 1.07, "volume": 738085.0}, {"date": "2021-11-22", "close": 1.07, "volume": 1432077.0}, {"date": "2021-11-23", "close": 1.035, "volume": 3644721.0}, {"date": "2021-11-24", "close": 1.03, "volume": 950261.0}, {"date": "2021-11-25", "close": 1.02, "volume": 583464.0}, {"date": "2021-11-26", "close": 0.99, "volume": 1597310.0}, {"date": "2021-11-29", "close": 0.96, "volume": 1631536.0}, {"date": "2021-11-30", "close": 0.94, "volume": 4329450.0}, {"date": "2021-12-01", "close": 0.94, "volume": 1589696.0}, {"date": "2021-12-02", "close": 0.92, "volume": 1505296.0}, {"date": "2021-12-03", "close": 0.91, "volume": 3242919.0}, {"date": "2021-12-06", "close": 0.9, "volume": 1303008.0}, {"date": "2021-12-07", "close": 0.89, "volume": 1142234.0}, {"date": "2021-12-08", "close": 0.87, "volume": 3587742.0}, {"date": "2021-12-09", "close": 0.905, "volume": 3217343.0}, {"date": "2021-12-10", "close": 0.9, "volume": 1511011.0}, {"date": "2021-12-13", "close": 0.875, "volume": 726254.0}, {"date": "2021-12-14", "close": 0.89, "volume": 1610318.0}, {"date": "2021-12-15", "close": 0.9, "volume": 1261788.0}, {"date": "2021-12-16", "close": 0.9, "volume": 4612013.0}, {"date": "2021-12-17", "close": 0.915, "volume": 1181337.0}, {"date": "2021-12-20", "close": 0.87, "volume": 1114128.0}, {"date": "2021-12-21", "close": 0.885, "volume": 1506309.0}, {"date": "2021-12-22", "close": 0.9, "volume": 446500.0}, {"date": "2021-12-23", "close": 0.89, "volume": 318819.0}, {"date": "2021-12-24", "close": 0.89, "volume": 452562.0}, {"date": "2021-12-29", "close": 0.9, "volume": 1530758.0}, {"date": "2021-12-30", "close": 0.89, "volume": 352834.0}, {"date": "2021-12-31", "close": 0.88, "volume": 275431.0}, {"date": "2022-01-04", "close": 0.885, "volume": 776120.0}, {"date": "2022-01-05", "close": 0.875, "volume": 901801.0}, {"date": "2022-01-06", "close": 0.845, "volume": 1579213.0}, {"date": "2022-01-07", "close": 0.86, "volume": 1166013.0}, {"date": "2022-01-10", "close": 0.87, "volume": 1120910.0}, {"date": "2022-01-11", "close": 0.85, "volume": 2259488.0}, {"date": "2022-01-12", "close": 0.875, "volume": 815863.0}, {"date": "2022-01-13", "close": 0.94, "volume": 2040157.0}, {"date": "2022-01-14", "close": 0.92, "volume": 957183.0}, {"date": "2022-01-17", "close": 0.935, "volume": 847083.0}, {"date": "2022-01-18", "close": 0.93, "volume": 979775.0}, {"date": "2022-01-19", "close": 0.97, "volume": 1534548.0}, {"date": "2022-01-20", "close": 0.95, "volume": 1453516.0}, {"date": "2022-01-21", "close": 0.915, "volume": 1834324.0}, {"date": "2022-01-24", "close": 0.88, "volume": 1061703.0}, {"date": "2022-01-25", "close": 0.835, "volume": 2425796.0}, {"date": "2022-01-27", "close": 0.825, "volume": 1653447.0}, {"date": "2022-01-28", "close": 0.845, "volume": 3176649.0}, {"date": "2022-01-31", "close": 0.895, "volume": 2185124.0}, {"date": "2022-02-01", "close": 0.9, "volume": 2995061.0}, {"date": "2022-02-02", "close": 0.915, "volume": 586612.0}, {"date": "2022-02-03", "close": 0.945, "volume": 2605389.0}, {"date": "2022-02-04", "close": 0.9, "volume": 1603119.0}, {"date": "2022-02-07", "close": 0.895, "volume": 702274.0}, {"date": "2022-02-08", "close": 0.91, "volume": 983063.0}, {"date": "2022-02-09", "close": 0.95, "volume": 1682463.0}, {"date": "2022-02-10", "close": 0.95, "volume": 1184836.0}, {"date": "2022-02-11", "close": 0.95, "volume": 1149758.0}, {"date": "2022-02-14", "close": 0.945, "volume": 1292252.0}, {"date": "2022-02-15", "close": 0.94, "volume": 1540602.0}, {"date": "2022-02-16", "close": 0.885, "volume": 2554034.0}, {"date": "2022-02-17", "close": 0.885, "volume": 1976958.0}, {"date": "2022-02-18", "close": 0.88, "volume": 1191848.0}, {"date": "2022-02-21", "close": 0.905, "volume": 1633810.0}, {"date": "2022-02-22", "close": 0.865, "volume": 1541538.0}, {"date": "2022-02-23", "close": 0.88, "volume": 888977.0}, {"date": "2022-02-24", "close": 0.875, "volume": 1868126.0}, {"date": "2022-02-25", "close": 0.895, "volume": 1529812.0}, {"date": "2022-02-28", "close": 0.915, "volume": 1802583.0}, {"date": "2022-03-01", "close": 0.95, "volume": 2891585.0}, {"date": "2022-03-02", "close": 0.935, "volume": 3732736.0}, {"date": "2022-03-03", "close": 0.965, "volume": 1921948.0}, {"date": "2022-03-04", "close": 0.975, "volume": 1518166.0}, {"date": "2022-03-07", "close": 0.95, "volume": 1696701.0}, {"date": "2022-03-08", "close": 0.89, "volume": 1902220.0}, {"date": "2022-03-09", "close": 0.895, "volume": 1466201.0}, {"date": "2022-03-10", "close": 0.915, "volume": 1394285.0}, {"date": "2022-03-11", "close": 0.9, "volume": 701847.0}, {"date": "2022-03-14", "close": 0.885, "volume": 1448148.0}, {"date": "2022-03-15", "close": 0.865, "volume": 2176733.0}, {"date": "2022-03-16", "close": 0.85, "volume": 1699031.0}, {"date": "2022-03-17", "close": 0.85, "volume": 1878937.0}, {"date": "2022-03-18", "close": 0.87, "volume": 14970261.0}, {"date": "2022-03-21", "close": 0.88, "volume": 1160837.0}, {"date": "2022-03-22", "close": 0.885, "volume": 530930.0}, {"date": "2022-03-23", "close": 0.89, "volume": 1328896.0}, {"date": "2022-03-24", "close": 0.88, "volume": 614180.0}, {"date": "2022-03-25", "close": 0.905, "volume": 888440.0}, {"date": "2022-03-28", "close": 0.895, "volume": 1064058.0}, {"date": "2022-03-29", "close": 0.885, "volume": 1543536.0}, {"date": "2022-03-30", "close": 0.875, "volume": 1730033.0}, {"date": "2022-03-31", "close": 0.87, "volume": 1686617.0}, {"date": "2022-04-01", "close": 0.87, "volume": 434852.0}, {"date": "2022-04-04", "close": 0.855, "volume": 1241983.0}, {"date": "2022-04-05", "close": 0.845, "volume": 1275648.0}, {"date": "2022-04-06", "close": 0.85, "volume": 410673.0}, {"date": "2022-04-07", "close": 0.825, "volume": 2830519.0}, {"date": "2022-04-08", "close": 0.835, "volume": 769450.0}, {"date": "2022-04-11", "close": 0.825, "volume": 629153.0}, {"date": "2022-04-12", "close": 0.82, "volume": 2080925.0}, {"date": "2022-04-13", "close": 0.83, "volume": 1320715.0}, {"date": "2022-04-14", "close": 0.835, "volume": 878815.0}, {"date": "2022-04-19", "close": 0.835, "volume": 1245559.0}, {"date": "2022-04-20", "close": 0.865, "volume": 1185093.0}, {"date": "2022-04-21", "close": 0.86, "volume": 728026.0}, {"date": "2022-04-22", "close": 0.83, "volume": 2250477.0}, {"date": "2022-04-26", "close": 0.805, "volume": 3367578.0}, {"date": "2022-04-27", "close": 0.82, "volume": 1417093.0}, {"date": "2022-04-28", "close": 0.825, "volume": 1387847.0}, {"date": "2022-04-29", "close": 0.84, "volume": 1655552.0}, {"date": "2022-05-02", "close": 0.84, "volume": 1037768.0}, {"date": "2022-05-03", "close": 0.84, "volume": 1310145.0}, {"date": "2022-05-04", "close": 0.825, "volume": 1423332.0}, {"date": "2022-05-05", "close": 0.845, "volume": 604102.0}, {"date": "2022-05-06", "close": 0.84, "volume": 768167.0}, {"date": "2022-05-09", "close": 0.81, "volume": 1074258.0}, {"date": "2022-05-10", "close": 0.785, "volume": 2015654.0}, {"date": "2022-05-11", "close": 0.8, "volume": 916568.0}, {"date": "2022-05-12", "close": 0.76, "volume": 2057324.0}, {"date": "2022-05-13", "close": 0.755, "volume": 2520169.0}, {"date": "2022-05-16", "close": 0.77, "volume": 1907765.0}, {"date": "2022-05-17", "close": 0.79, "volume": 833711.0}, {"date": "2022-05-18", "close": 0.795, "volume": 994332.0}, {"date": "2022-05-19", "close": 0.77, "volume": 868364.0}, {"date": "2022-05-20", "close": 0.745, "volume": 1529039.0}, {"date": "2022-05-23", "close": 0.745, "volume": 881347.0}, {"date": "2022-05-24", "close": 0.74, "volume": 1568973.0}, {"date": "2022-05-25", "close": 0.775, "volume": 3066164.0}, {"date": "2022-05-26", "close": 0.78, "volume": 3583667.0}, {"date": "2022-05-27", "close": 0.78, "volume": 2788280.0}, {"date": "2022-05-30", "close": 0.785, "volume": 1721992.0}, {"date": "2022-05-31", "close": 0.825, "volume": 12532877.0}, {"date": "2022-06-01", "close": 0.84, "volume": 1288079.0}, {"date": "2022-06-02", "close": 0.815, "volume": 531034.0}, {"date": "2022-06-03", "close": 0.805, "volume": 649486.0}, {"date": "2022-06-06", "close": 0.815, "volume": 675102.0}, {"date": "2022-06-07", "close": 0.805, "volume": 760457.0}, {"date": "2022-06-08", "close": 0.8, "volume": 615651.0}, {"date": "2022-06-09", "close": 0.81, "volume": 650684.0}, {"date": "2022-06-10", "close": 0.79, "volume": 755593.0}, {"date": "2022-06-14", "close": 0.735, "volume": 2735656.0}, {"date": "2022-06-15", "close": 0.755, "volume": 1877631.0}, {"date": "2022-06-16", "close": 0.75, "volume": 1867622.0}, {"date": "2022-06-17", "close": 0.725, "volume": 2981296.0}, {"date": "2022-06-20", "close": 0.71, "volume": 1644211.0}, {"date": "2022-06-21", "close": 0.695, "volume": 2339191.0}, {"date": "2022-06-22", "close": 0.715, "volume": 971001.0}, {"date": "2022-06-23", "close": 0.69, "volume": 2563574.0}, {"date": "2022-06-24", "close": 0.705, "volume": 2377989.0}, {"date": "2022-06-27", "close": 0.7, "volume": 1173779.0}, {"date": "2022-06-28", "close": 0.69, "volume": 832383.0}, {"date": "2022-06-29", "close": 0.675, "volume": 1117592.0}, {"date": "2022-06-30", "close": 0.65, "volume": 1913611.0}, {"date": "2022-07-01", "close": 0.695, "volume": 918283.0}, {"date": "2022-07-04", "close": 0.69, "volume": 1350238.0}, {"date": "2022-07-05", "close": 0.7, "volume": 515517.0}, {"date": "2022-07-06", "close": 0.71, "volume": 545045.0}, {"date": "2022-07-07", "close": 0.72, "volume": 480329.0}, {"date": "2022-07-08", "close": 0.72, "volume": 358613.0}, {"date": "2022-07-11", "close": 0.72, "volume": 282499.0}, {"date": "2022-07-12", "close": 0.725, "volume": 459022.0}, {"date": "2022-07-13", "close": 0.735, "volume": 223786.0}, {"date": "2022-07-14", "close": 0.74, "volume": 438105.0}, {"date": "2022-07-15", "close": 0.72, "volume": 509474.0}, {"date": "2022-07-18", "close": 0.74, "volume": 1037185.0}, {"date": "2022-07-19", "close": 0.72, "volume": 1931061.0}, {"date": "2022-07-20", "close": 0.72, "volume": 515466.0}, {"date": "2022-07-21", "close": 0.72, "volume": 759196.0}, {"date": "2022-07-22", "close": 0.72, "volume": 603389.0}, {"date": "2022-07-25", "close": 0.72, "volume": 294380.0}, {"date": "2022-07-26", "close": 0.72, "volume": 477727.0}, {"date": "2022-07-27", "close": 0.7, "volume": 1113620.0}, {"date": "2022-07-28", "close": 0.745, "volume": 647239.0}, {"date": "2022-07-29", "close": 0.735, "volume": 994712.0}, {"date": "2022-08-01", "close": 0.76, "volume": 831354.0}, {"date": "2022-08-02", "close": 0.75, "volume": 185285.0}, {"date": "2022-08-03", "close": 0.77, "volume": 417085.0}, {"date": "2022-08-04", "close": 0.77, "volume": 1076638.0}, {"date": "2022-08-05", "close": 0.78, "volume": 637242.0}, {"date": "2022-08-08", "close": 0.765, "volume": 383528.0}, {"date": "2022-08-09", "close": 0.755, "volume": 179270.0}, {"date": "2022-08-10", "close": 0.77, "volume": 353830.0}, {"date": "2022-08-11", "close": 0.805, "volume": 1022246.0}, {"date": "2022-08-12", "close": 0.82, "volume": 448182.0}, {"date": "2022-08-15", "close": 0.83, "volume": 681374.0}, {"date": "2022-08-16", "close": 0.81, "volume": 865741.0}, {"date": "2022-08-17", "close": 0.82, "volume": 1116379.0}, {"date": "2022-08-18", "close": 0.855, "volume": 838535.0}, {"date": "2022-08-19", "close": 0.89, "volume": 1901878.0}, {"date": "2022-08-22", "close": 0.86, "volume": 470641.0}, {"date": "2022-08-23", "close": 0.885, "volume": 693907.0}, {"date": "2022-08-24", "close": 0.895, "volume": 1092869.0}, {"date": "2022-08-25", "close": 0.915, "volume": 3177217.0}, {"date": "2022-08-26", "close": 0.925, "volume": 608593.0}, {"date": "2022-08-29", "close": 0.905, "volume": 1181591.0}, {"date": "2022-08-30", "close": 0.915, "volume": 970456.0}, {"date": "2022-08-31", "close": 0.915, "volume": 846300.0}, {"date": "2022-09-01", "close": 0.91, "volume": 361669.0}, {"date": "2022-09-02", "close": 0.905, "volume": 393130.0}, {"date": "2022-09-05", "close": 0.88, "volume": 295405.0}, {"date": "2022-09-06", "close": 0.9, "volume": 827890.0}, {"date": "2022-09-07", "close": 0.89, "volume": 567436.0}, {"date": "2022-09-08", "close": 0.87, "volume": 732112.0}, {"date": "2022-09-09", "close": 0.88, "volume": 669248.0}, {"date": "2022-09-12", "close": 0.88, "volume": 781593.0}, {"date": "2022-09-13", "close": 0.88, "volume": 721435.0}, {"date": "2022-09-14", "close": 0.855, "volume": 320224.0}, {"date": "2022-09-15", "close": 0.885, "volume": 330122.0}, {"date": "2022-09-16", "close": 0.88, "volume": 974152.0}, {"date": "2022-09-19", "close": 0.9, "volume": 1172830.0}, {"date": "2022-09-20", "close": 0.88, "volume": 351352.0}, {"date": "2022-09-21", "close": 0.875, "volume": 619992.0}, {"date": "2022-09-23", "close": 0.86, "volume": 326997.0}, {"date": "2022-09-26", "close": 0.845, "volume": 2052760.0}, {"date": "2022-09-27", "close": 0.855, "volume": 646964.0}, {"date": "2022-09-28", "close": 0.845, "volume": 637733.0}, {"date": "2022-09-29", "close": 0.84, "volume": 676687.0}, {"date": "2022-09-30", "close": 0.83, "volume": 461546.0}, {"date": "2022-10-03", "close": 0.83, "volume": 289270.0}, {"date": "2022-10-04", "close": 0.845, "volume": 1206921.0}, {"date": "2022-10-05", "close": 0.88, "volume": 985309.0}, {"date": "2022-10-06", "close": 0.885, "volume": 1938787.0}, {"date": "2022-10-07", "close": 0.865, "volume": 449484.0}, {"date": "2022-10-10", "close": 0.85, "volume": 102069.0}, {"date": "2022-10-11", "close": 0.865, "volume": 427903.0}, {"date": "2022-10-12", "close": 0.865, "volume": 194749.0}, {"date": "2022-10-13", "close": 0.89, "volume": 248358.0}, {"date": "2022-10-14", "close": 0.79, "volume": 2312952.0}, {"date": "2022-10-17", "close": 0.76, "volume": 979505.0}, {"date": "2022-10-18", "close": 0.76, "volume": 1531874.0}, {"date": "2022-10-19", "close": 0.76, "volume": 769311.0}, {"date": "2022-10-20", "close": 0.745, "volume": 965814.0}, {"date": "2022-10-21", "close": 0.725, "volume": 1062517.0}, {"date": "2022-10-24", "close": 0.75, "volume": 1048111.0}, {"date": "2022-10-25", "close": 0.755, "volume": 1332688.0}, {"date": "2022-10-26", "close": 0.785, "volume": 683889.0}, {"date": "2022-10-27", "close": 0.79, "volume": 4441327.0}, {"date": "2022-10-28", "close": 0.76, "volume": 1009266.0}, {"date": "2022-10-31", "close": 0.785, "volume": 391503.0}, {"date": "2022-11-01", "close": 0.79, "volume": 1327038.0}, {"date": "2022-11-02", "close": 0.8, "volume": 1122452.0}, {"date": "2022-11-03", "close": 0.775, "volume": 114374.0}, {"date": "2022-11-04", "close": 0.78, "volume": 283275.0}, {"date": "2022-11-07", "close": 0.765, "volume": 85130.0}, {"date": "2022-11-08", "close": 0.8, "volume": 1191839.0}, {"date": "2022-11-09", "close": 0.78, "volume": 551761.0}, {"date": "2022-11-10", "close": 0.755, "volume": 172659.0}, {"date": "2022-11-11", "close": 0.76, "volume": 478376.0}, {"date": "2022-11-14", "close": 0.755, "volume": 343291.0}, {"date": "2022-11-15", "close": 0.755, "volume": 136742.0}, {"date": "2022-11-16", "close": 0.745, "volume": 261860.0}, {"date": "2022-11-17", "close": 0.73, "volume": 1402233.0}, {"date": "2022-11-18", "close": 0.715, "volume": 343351.0}, {"date": "2022-11-21", "close": 0.72, "volume": 406355.0}, {"date": "2022-11-22", "close": 0.73, "volume": 1066623.0}, {"date": "2022-11-23", "close": 0.735, "volume": 271700.0}, {"date": "2022-11-24", "close": 0.755, "volume": 331321.0}, {"date": "2022-11-25", "close": 0.76, "volume": 278746.0}, {"date": "2022-11-28", "close": 0.76, "volume": 179231.0}, {"date": "2022-11-29", "close": 0.795, "volume": 181116.0}, {"date": "2022-11-30", "close": 0.77, "volume": 130948.0}, {"date": "2022-12-01", "close": 0.775, "volume": 134749.0}, {"date": "2022-12-02", "close": 0.76, "volume": 106963.0}, {"date": "2022-12-05", "close": 0.76, "volume": 59602.0}, {"date": "2022-12-06", "close": 0.75, "volume": 78865.0}, {"date": "2022-12-07", "close": 0.75, "volume": 337591.0}, {"date": "2022-12-08", "close": 0.78, "volume": 202027.0}, {"date": "2022-12-09", "close": 0.76, "volume": 245771.0}, {"date": "2022-12-12", "close": 0.785, "volume": 206696.0}, {"date": "2022-12-13", "close": 0.78, "volume": 264634.0}, {"date": "2022-12-14", "close": 0.78, "volume": 187594.0}, {"date": "2022-12-15", "close": 0.805, "volume": 352452.0}, {"date": "2022-12-16", "close": 0.78, "volume": 374738.0}, {"date": "2022-12-19", "close": 0.78, "volume": 83010.0}, {"date": "2022-12-20", "close": 0.76, "volume": 211785.0}, {"date": "2022-12-21", "close": 0.76, "volume": 429325.0}, {"date": "2022-12-22", "close": 0.785, "volume": 40995.0}, {"date": "2022-12-23", "close": 0.77, "volume": 53297.0}, {"date": "2022-12-28", "close": 0.765, "volume": 369237.0}, {"date": "2022-12-29", "close": 0.765, "volume": 191059.0}, {"date": "2022-12-30", "close": 0.77, "volume": 291832.0}, {"date": "2023-01-03", "close": 0.775, "volume": 86404.0}, {"date": "2023-01-04", "close": 0.78, "volume": 678801.0}, {"date": "2023-01-05", "close": 0.795, "volume": 110596.0}, {"date": "2023-01-06", "close": 0.785, "volume": 84206.0}, {"date": "2023-01-09", "close": 0.8, "volume": 233923.0}, {"date": "2023-01-10", "close": 0.78, "volume": 89947.0}, {"date": "2023-01-11", "close": 0.78, "volume": 50802.0}, {"date": "2023-01-12", "close": 0.78, "volume": 264771.0}, {"date": "2023-01-13", "close": 0.775, "volume": 153364.0}, {"date": "2023-01-16", "close": 0.8, "volume": 322845.0}, {"date": "2023-01-17", "close": 0.785, "volume": 126466.0}, {"date": "2023-01-18", "close": 0.79, "volume": 274875.0}, {"date": "2023-01-19", "close": 0.785, "volume": 75182.0}, {"date": "2023-01-20", "close": 0.79, "volume": 134371.0}, {"date": "2023-01-23", "close": 0.77, "volume": 480081.0}, {"date": "2023-01-24", "close": 0.77, "volume": 321073.0}, {"date": "2023-01-25", "close": 0.765, "volume": 300343.0}, {"date": "2023-01-27", "close": 0.755, "volume": 170923.0}, {"date": "2023-01-30", "close": 0.765, "volume": 427444.0}, {"date": "2023-01-31", "close": 0.755, "volume": 335089.0}, {"date": "2023-02-01", "close": 0.77, "volume": 366799.0}, {"date": "2023-02-02", "close": 0.79, "volume": 175398.0}, {"date": "2023-02-03", "close": 0.775, "volume": 591357.0}, {"date": "2023-02-06", "close": 0.76, "volume": 204527.0}, {"date": "2023-02-07", "close": 0.755, "volume": 183688.0}, {"date": "2023-02-08", "close": 0.75, "volume": 584363.0}, {"date": "2023-02-09", "close": 0.75, "volume": 361580.0}, {"date": "2023-02-10", "close": 0.755, "volume": 344299.0}, {"date": "2023-02-13", "close": 0.76, "volume": 532111.0}, {"date": "2023-02-14", "close": 0.76, "volume": 138389.0}, {"date": "2023-02-15", "close": 0.76, "volume": 25440.0}, {"date": "2023-02-16", "close": 0.76, "volume": 299698.0}, {"date": "2023-02-17", "close": 0.74, "volume": 332265.0}, {"date": "2023-02-20", "close": 0.74, "volume": 495247.0}, {"date": "2023-02-21", "close": 0.75, "volume": 274239.0}, {"date": "2023-02-22", "close": 0.76, "volume": 1269277.0}, {"date": "2023-02-23", "close": 0.725, "volume": 1550650.0}, {"date": "2023-02-24", "close": 0.745, "volume": 282850.0}, {"date": "2023-02-27", "close": 0.725, "volume": 209249.0}, {"date": "2023-02-28", "close": 0.73, "volume": 83807.0}, {"date": "2023-03-01", "close": 0.745, "volume": 58840.0}, {"date": "2023-03-02", "close": 0.735, "volume": 103028.0}, {"date": "2023-03-03", "close": 0.735, "volume": 155880.0}, {"date": "2023-03-06", "close": 0.74, "volume": 197873.0}, {"date": "2023-03-07", "close": 0.755, "volume": 78835.0}, {"date": "2023-03-08", "close": 0.76, "volume": 980629.0}, {"date": "2023-03-09", "close": 0.75, "volume": 301234.0}, {"date": "2023-03-10", "close": 0.77, "volume": 494442.0}, {"date": "2023-03-13", "close": 0.77, "volume": 623709.0}, {"date": "2023-03-14", "close": 0.73, "volume": 231167.0}, {"date": "2023-03-15", "close": 0.735, "volume": 199255.0}, {"date": "2023-03-16", "close": 0.72, "volume": 257020.0}, {"date": "2023-03-17", "close": 0.715, "volume": 1064114.0}, {"date": "2023-03-20", "close": 0.71, "volume": 252778.0}, {"date": "2023-03-21", "close": 0.72, "volume": 144374.0}, {"date": "2023-03-22", "close": 0.73, "volume": 293193.0}, {"date": "2023-03-23", "close": 0.72, "volume": 152055.0}, {"date": "2023-03-24", "close": 0.72, "volume": 355469.0}, {"date": "2023-03-27", "close": 0.725, "volume": 280901.0}, {"date": "2023-03-28", "close": 0.745, "volume": 123625.0}, {"date": "2023-03-29", "close": 0.74, "volume": 191031.0}, {"date": "2023-03-30", "close": 0.71, "volume": 282057.0}, {"date": "2023-03-31", "close": 0.73, "volume": 175030.0}, {"date": "2023-04-03", "close": 0.73, "volume": 151789.0}, {"date": "2023-04-04", "close": 0.725, "volume": 147395.0}, {"date": "2023-04-05", "close": 0.73, "volume": 399111.0}, {"date": "2023-04-06", "close": 0.72, "volume": 215907.0}, {"date": "2023-04-11", "close": 0.74, "volume": 208990.0}, {"date": "2023-04-12", "close": 0.73, "volume": 102242.0}, {"date": "2023-04-13", "close": 0.72, "volume": 157669.0}, {"date": "2023-04-14", "close": 0.74, "volume": 33722.0}, {"date": "2023-04-17", "close": 0.725, "volume": 524075.0}, {"date": "2023-04-18", "close": 0.735, "volume": 82917.0}, {"date": "2023-04-19", "close": 0.725, "volume": 243887.0}, {"date": "2023-04-20", "close": 0.74, "volume": 72391.0}, {"date": "2023-04-21", "close": 0.7, "volume": 429441.0}, {"date": "2023-04-24", "close": 0.7, "volume": 489101.0}, {"date": "2023-04-26", "close": 0.695, "volume": 3062567.0}, {"date": "2023-04-27", "close": 0.68, "volume": 274204.0}, {"date": "2023-04-28", "close": 0.685, "volume": 631957.0}, {"date": "2023-05-01", "close": 0.68, "volume": 929991.0}, {"date": "2023-05-02", "close": 0.69, "volume": 208593.0}, {"date": "2023-05-03", "close": 0.68, "volume": 443516.0}, {"date": "2023-05-04", "close": 0.68, "volume": 175746.0}, {"date": "2023-05-05", "close": 0.675, "volume": 263043.0}, {"date": "2023-05-08", "close": 0.675, "volume": 111595.0}, {"date": "2023-05-09", "close": 0.68, "volume": 381953.0}, {"date": "2023-05-10", "close": 0.67, "volume": 274817.0}, {"date": "2023-05-11", "close": 0.67, "volume": 370552.0}, {"date": "2023-05-12", "close": 0.66, "volume": 401328.0}, {"date": "2023-05-15", "close": 0.655, "volume": 198542.0}, {"date": "2023-05-16", "close": 0.675, "volume": 461283.0}, {"date": "2023-05-17", "close": 0.665, "volume": 300223.0}, {"date": "2023-05-18", "close": 0.66, "volume": 165012.0}, {"date": "2023-05-19", "close": 0.665, "volume": 387545.0}, {"date": "2023-05-22", "close": 0.665, "volume": 202186.0}, {"date": "2023-05-23", "close": 0.67, "volume": 443380.0}, {"date": "2023-05-24", "close": 0.665, "volume": 147890.0}, {"date": "2023-05-25", "close": 0.65, "volume": 276302.0}, {"date": "2023-05-26", "close": 0.65, "volume": 222495.0}, {"date": "2023-05-29", "close": 0.66, "volume": 534903.0}, {"date": "2023-05-30", "close": 0.665, "volume": 88882.0}, {"date": "2023-05-31", "close": 0.645, "volume": 862584.0}, {"date": "2023-06-01", "close": 0.64, "volume": 100685.0}, {"date": "2023-06-02", "close": 0.68, "volume": 424660.0}, {"date": "2023-06-05", "close": 0.665, "volume": 207374.0}, {"date": "2023-06-06", "close": 0.655, "volume": 272274.0}, {"date": "2023-06-07", "close": 0.675, "volume": 698675.0}, {"date": "2023-06-08", "close": 0.695, "volume": 977407.0}, {"date": "2023-06-09", "close": 0.695, "volume": 400914.0}, {"date": "2023-06-13", "close": 0.7, "volume": 1323688.0}, {"date": "2023-06-14", "close": 0.65, "volume": 80233.0}, {"date": "2023-06-15", "close": 0.68, "volume": 474719.0}, {"date": "2023-06-16", "close": 0.68, "volume": 2223157.0}, {"date": "2023-06-19", "close": 0.67, "volume": 902456.0}, {"date": "2023-06-20", "close": 0.67, "volume": 639209.0}, {"date": "2023-06-21", "close": 0.66, "volume": 396921.0}, {"date": "2023-06-22", "close": 0.665, "volume": 130438.0}, {"date": "2023-06-23", "close": 0.655, "volume": 374834.0}, {"date": "2023-06-26", "close": 0.64, "volume": 541488.0}, {"date": "2023-06-27", "close": 0.645, "volume": 1797685.0}, {"date": "2023-06-28", "close": 0.66, "volume": 716551.0}, {"date": "2023-06-29", "close": 0.66, "volume": 178460.0}, {"date": "2023-06-30", "close": 0.65, "volume": 370702.0}, {"date": "2023-07-03", "close": 0.675, "volume": 521398.0}, {"date": "2023-07-04", "close": 0.7, "volume": 1199965.0}, {"date": "2023-07-05", "close": 0.705, "volume": 850895.0}, {"date": "2023-07-06", "close": 0.695, "volume": 304065.0}, {"date": "2023-07-07", "close": 0.68, "volume": 88428.0}, {"date": "2023-07-10", "close": 0.69, "volume": 415249.0}, {"date": "2023-07-11", "close": 0.69, "volume": 645443.0}, {"date": "2023-07-12", "close": 0.65, "volume": 286135.0}, {"date": "2023-07-13", "close": 0.69, "volume": 353934.0}, {"date": "2023-07-14", "close": 0.68, "volume": 133095.0}, {"date": "2023-07-17", "close": 0.7, "volume": 120455.0}, {"date": "2023-07-18", "close": 0.7, "volume": 156720.0}, {"date": "2023-07-19", "close": 0.715, "volume": 360948.0}, {"date": "2023-07-20", "close": 0.705, "volume": 270273.0}, {"date": "2023-07-21", "close": 0.69, "volume": 322869.0}, {"date": "2023-07-24", "close": 0.705, "volume": 213185.0}, {"date": "2023-07-25", "close": 0.715, "volume": 455414.0}, {"date": "2023-07-26", "close": 0.72, "volume": 176283.0}, {"date": "2023-07-27", "close": 0.72, "volume": 226260.0}, {"date": "2023-07-28", "close": 0.715, "volume": 369485.0}, {"date": "2023-07-31", "close": 0.715, "volume": 134144.0}, {"date": "2023-08-01", "close": 0.7, "volume": 482105.0}, {"date": "2023-08-02", "close": 0.705, "volume": 394350.0}, {"date": "2023-08-03", "close": 0.7, "volume": 248290.0}, {"date": "2023-08-04", "close": 0.7, "volume": 71942.0}, {"date": "2023-08-07", "close": 0.705, "volume": 79312.0}, {"date": "2023-08-08", "close": 0.7, "volume": 390644.0}, {"date": "2023-08-09", "close": 0.675, "volume": 170837.0}, {"date": "2023-08-10", "close": 0.68, "volume": 542008.0}, {"date": "2023-08-11", "close": 0.69, "volume": 77910.0}, {"date": "2023-08-14", "close": 0.68, "volume": 45281.0}, {"date": "2023-08-15", "close": 0.685, "volume": 164637.0}, {"date": "2023-08-16", "close": 0.675, "volume": 106767.0}, {"date": "2023-08-17", "close": 0.67, "volume": 158909.0}, {"date": "2023-08-18", "close": 0.66, "volume": 191202.0}, {"date": "2023-08-21", "close": 0.655, "volume": 265088.0}, {"date": "2023-08-22", "close": 0.66, "volume": 174115.0}, {"date": "2023-08-23", "close": 0.66, "volume": 988513.0}, {"date": "2023-08-24", "close": 0.66, "volume": 475454.0}, {"date": "2023-08-25", "close": 0.66, "volume": 1165132.0}, {"date": "2023-08-28", "close": 0.65, "volume": 367156.0}, {"date": "2023-08-29", "close": 0.65, "volume": 340116.0}, {"date": "2023-08-30", "close": 0.655, "volume": 183292.0}, {"date": "2023-08-31", "close": 0.66, "volume": 434549.0}, {"date": "2023-09-01", "close": 0.66, "volume": 230994.0}, {"date": "2023-09-04", "close": 0.65, "volume": 196831.0}, {"date": "2023-09-05", "close": 0.66, "volume": 255730.0}, {"date": "2023-09-06", "close": 0.65, "volume": 356036.0}, {"date": "2023-09-07", "close": 0.625, "volume": 1926125.0}, {"date": "2023-09-08", "close": 0.62, "volume": 246691.0}, {"date": "2023-09-11", "close": 0.63, "volume": 524513.0}, {"date": "2023-09-12", "close": 0.625, "volume": 215466.0}, {"date": "2023-09-13", "close": 0.61, "volume": 359099.0}, {"date": "2023-09-14", "close": 0.615, "volume": 2717837.0}, {"date": "2023-09-15", "close": 0.6, "volume": 1417174.0}, {"date": "2023-09-18", "close": 0.61, "volume": 1284987.0}, {"date": "2023-09-19", "close": 0.635, "volume": 1213828.0}, {"date": "2023-09-20", "close": 0.645, "volume": 481965.0}, {"date": "2023-09-21", "close": 0.635, "volume": 654691.0}, {"date": "2023-09-22", "close": 0.625, "volume": 300070.0}, {"date": "2023-09-25", "close": 0.64, "volume": 414481.0}, {"date": "2023-09-26", "close": 0.635, "volume": 113075.0}, {"date": "2023-09-27", "close": 0.63, "volume": 204954.0}, {"date": "2023-09-28", "close": 0.61, "volume": 86491.0}, {"date": "2023-09-29", "close": 0.63, "volume": 85786.0}, {"date": "2023-10-02", "close": 0.635, "volume": 135697.0}, {"date": "2023-10-03", "close": 0.64, "volume": 45398.0}, {"date": "2023-10-04", "close": 0.61, "volume": 622011.0}, {"date": "2023-10-05", "close": 0.615, "volume": 139221.0}, {"date": "2023-10-06", "close": 0.61, "volume": 220111.0}, {"date": "2023-10-09", "close": 0.625, "volume": 299639.0}, {"date": "2023-10-10", "close": 0.625, "volume": 337133.0}, {"date": "2023-10-11", "close": 0.625, "volume": 1296952.0}, {"date": "2023-10-12", "close": 0.64, "volume": 210996.0}, {"date": "2023-10-13", "close": 0.625, "volume": 72939.0}, {"date": "2023-10-16", "close": 0.61, "volume": 167306.0}, {"date": "2023-10-17", "close": 0.615, "volume": 476515.0}, {"date": "2023-10-18", "close": 0.62, "volume": 106279.0}, {"date": "2023-10-19", "close": 0.605, "volume": 71980.0}, {"date": "2023-10-20", "close": 0.615, "volume": 374416.0}, {"date": "2023-10-23", "close": 0.59, "volume": 541224.0}, {"date": "2023-10-24", "close": 0.595, "volume": 395149.0}, {"date": "2023-10-25", "close": 0.62, "volume": 29908.0}, {"date": "2023-10-26", "close": 0.595, "volume": 202986.0}, {"date": "2023-10-27", "close": 0.595, "volume": 710176.0}, {"date": "2023-10-30", "close": 0.58, "volume": 757535.0}, {"date": "2023-10-31", "close": 0.575, "volume": 131553.0}, {"date": "2023-11-01", "close": 0.58, "volume": 687979.0}, {"date": "2023-11-02", "close": 0.57, "volume": 124267.0}, {"date": "2023-11-03", "close": 0.58, "volume": 722242.0}, {"date": "2023-11-06", "close": 0.585, "volume": 579656.0}, {"date": "2023-11-07", "close": 0.585, "volume": 173661.0}, {"date": "2023-11-08", "close": 0.575, "volume": 508056.0}, {"date": "2023-11-09", "close": 0.58, "volume": 95492.0}, {"date": "2023-11-10", "close": 0.58, "volume": 152976.0}, {"date": "2023-11-13", "close": 0.58, "volume": 638075.0}, {"date": "2023-11-14", "close": 0.59, "volume": 449129.0}, {"date": "2023-11-15", "close": 0.585, "volume": 562231.0}, {"date": "2023-11-16", "close": 0.59, "volume": 640928.0}, {"date": "2023-11-17", "close": 0.58, "volume": 798316.0}, {"date": "2023-11-20", "close": 0.585, "volume": 164712.0}, {"date": "2023-11-21", "close": 0.58, "volume": 338744.0}, {"date": "2023-11-22", "close": 0.58, "volume": 491619.0}, {"date": "2023-11-23", "close": 0.575, "volume": 990259.0}, {"date": "2023-11-24", "close": 0.57, "volume": 479126.0}, {"date": "2023-11-27", "close": 0.565, "volume": 80725.0}, {"date": "2023-11-28", "close": 0.58, "volume": 653672.0}, {"date": "2023-11-29", "close": 0.585, "volume": 358888.0}, {"date": "2023-11-30", "close": 0.61, "volume": 666334.0}, {"date": "2023-12-01", "close": 0.61, "volume": 452963.0}, {"date": "2023-12-04", "close": 0.6, "volume": 569268.0}, {"date": "2023-12-05", "close": 0.585, "volume": 540307.0}, {"date": "2023-12-06", "close": 0.6, "volume": 500517.0}, {"date": "2023-12-07", "close": 0.59, "volume": 1025816.0}, {"date": "2023-12-08", "close": 0.58, "volume": 220706.0}, {"date": "2023-12-11", "close": 0.585, "volume": 1363132.0}, {"date": "2023-12-12", "close": 0.59, "volume": 493046.0}, {"date": "2023-12-13", "close": 0.595, "volume": 4689184.0}, {"date": "2023-12-14", "close": 0.6, "volume": 299485.0}, {"date": "2023-12-15", "close": 0.61, "volume": 363577.0}, {"date": "2023-12-18", "close": 0.615, "volume": 190917.0}, {"date": "2023-12-19", "close": 0.635, "volume": 193969.0}, {"date": "2023-12-20", "close": 0.655, "volume": 957960.0}, {"date": "2023-12-21", "close": 0.65, "volume": 416600.0}, {"date": "2023-12-22", "close": 0.67, "volume": 746951.0}, {"date": "2023-12-27", "close": 0.675, "volume": 515539.0}, {"date": "2023-12-28", "close": 0.675, "volume": 115935.0}, {"date": "2023-12-29", "close": 0.67, "volume": 118636.0}, {"date": "2024-01-02", "close": 0.67, "volume": 227497.0}, {"date": "2024-01-03", "close": 0.645, "volume": 393205.0}, {"date": "2024-01-04", "close": 0.65, "volume": 132481.0}, {"date": "2024-01-05", "close": 0.665, "volume": 184532.0}, {"date": "2024-01-08", "close": 0.645, "volume": 349716.0}, {"date": "2024-01-09", "close": 0.67, "volume": 157615.0}, {"date": "2024-01-10", "close": 0.66, "volume": 217608.0}, {"date": "2024-01-11", "close": 0.665, "volume": 171665.0}, {"date": "2024-01-12", "close": 0.67, "volume": 134759.0}, {"date": "2024-01-15", "close": 0.66, "volume": 266159.0}, {"date": "2024-01-16", "close": 0.655, "volume": 400736.0}, {"date": "2024-01-17", "close": 0.645, "volume": 166427.0}, {"date": "2024-01-18", "close": 0.635, "volume": 166755.0}, {"date": "2024-01-19", "close": 0.64, "volume": 96581.0}, {"date": "2024-01-22", "close": 0.64, "volume": 911386.0}, {"date": "2024-01-23", "close": 0.62, "volume": 110741.0}, {"date": "2024-01-24", "close": 0.64, "volume": 340576.0}, {"date": "2024-01-25", "close": 0.64, "volume": 290038.0}, {"date": "2024-01-29", "close": 0.63, "volume": 94792.0}, {"date": "2024-01-30", "close": 0.645, "volume": 142138.0}, {"date": "2024-01-31", "close": 0.63, "volume": 374663.0}, {"date": "2024-02-01", "close": 0.64, "volume": 558068.0}, {"date": "2024-02-02", "close": 0.66, "volume": 373741.0}, {"date": "2024-02-05", "close": 0.66, "volume": 116775.0}, {"date": "2024-02-06", "close": 0.655, "volume": 178992.0}, {"date": "2024-02-07", "close": 0.675, "volume": 502815.0}, {"date": "2024-02-08", "close": 0.68, "volume": 671982.0}, {"date": "2024-02-09", "close": 0.675, "volume": 155038.0}, {"date": "2024-02-12", "close": 0.685, "volume": 218733.0}, {"date": "2024-02-13", "close": 0.685, "volume": 56645.0}, {"date": "2024-02-14", "close": 0.685, "volume": 384435.0}, {"date": "2024-02-15", "close": 0.69, "volume": 91418.0}, {"date": "2024-02-16", "close": 0.68, "volume": 735519.0}, {"date": "2024-02-19", "close": 0.665, "volume": 248860.0}, {"date": "2024-02-20", "close": 0.65, "volume": 1226746.0}, {"date": "2024-02-21", "close": 0.65, "volume": 400321.0}, {"date": "2024-02-22", "close": 0.65, "volume": 912234.0}, {"date": "2024-02-23", "close": 0.635, "volume": 491534.0}, {"date": "2024-02-26", "close": 0.645, "volume": 246719.0}, {"date": "2024-02-27", "close": 0.64, "volume": 165831.0}, {"date": "2024-02-28", "close": 0.645, "volume": 270043.0}, {"date": "2024-02-29", "close": 0.665, "volume": 404853.0}, {"date": "2024-03-01", "close": 0.66, "volume": 53142.0}, {"date": "2024-03-04", "close": 0.65, "volume": 61253.0}, {"date": "2024-03-05", "close": 0.655, "volume": 153807.0}, {"date": "2024-03-06", "close": 0.645, "volume": 352275.0}, {"date": "2024-03-07", "close": 0.66, "volume": 128926.0}, {"date": "2024-03-08", "close": 0.665, "volume": 224127.0}, {"date": "2024-03-11", "close": 0.67, "volume": 72239.0}, {"date": "2024-03-12", "close": 0.655, "volume": 222682.0}, {"date": "2024-03-13", "close": 0.655, "volume": 33170.0}, {"date": "2024-03-14", "close": 0.65, "volume": 191701.0}, {"date": "2024-03-15", "close": 0.65, "volume": 773885.0}, {"date": "2024-03-18", "close": 0.66, "volume": 317288.0}, {"date": "2024-03-19", "close": 0.68, "volume": 1198741.0}, {"date": "2024-03-20", "close": 0.68, "volume": 384247.0}, {"date": "2024-03-21", "close": 0.695, "volume": 527412.0}, {"date": "2024-03-22", "close": 0.68, "volume": 808011.0}, {"date": "2024-03-25", "close": 0.695, "volume": 556970.0}, {"date": "2024-03-26", "close": 0.705, "volume": 452812.0}, {"date": "2024-03-27", "close": 0.715, "volume": 648946.0}, {"date": "2024-03-28", "close": 0.71, "volume": 547673.0}, {"date": "2024-04-02", "close": 0.725, "volume": 302191.0}, {"date": "2024-04-03", "close": 0.71, "volume": 291334.0}, {"date": "2024-04-04", "close": 0.71, "volume": 256954.0}, {"date": "2024-04-05", "close": 0.73, "volume": 1370838.0}, {"date": "2024-04-08", "close": 0.75, "volume": 846578.0}, {"date": "2024-04-09", "close": 0.755, "volume": 411187.0}, {"date": "2024-04-10", "close": 0.75, "volume": 310692.0}, {"date": "2024-04-11", "close": 0.75, "volume": 421565.0}, {"date": "2024-04-12", "close": 0.735, "volume": 217074.0}, {"date": "2024-04-15", "close": 0.735, "volume": 183223.0}, {"date": "2024-04-16", "close": 0.73, "volume": 489047.0}, {"date": "2024-04-17", "close": 0.73, "volume": 206354.0}, {"date": "2024-04-18", "close": 0.73, "volume": 529160.0}, {"date": "2024-04-19", "close": 0.73, "volume": 701506.0}, {"date": "2024-04-22", "close": 0.725, "volume": 113567.0}, {"date": "2024-04-23", "close": 0.71, "volume": 83467.0}, {"date": "2024-04-24", "close": 0.72, "volume": 96247.0}, {"date": "2024-04-26", "close": 0.725, "volume": 391728.0}, {"date": "2024-04-29", "close": 0.725, "volume": 808503.0}, {"date": "2024-04-30", "close": 0.72, "volume": 383953.0}, {"date": "2024-05-01", "close": 0.725, "volume": 406030.0}, {"date": "2024-05-02", "close": 0.725, "volume": 369817.0}, {"date": "2024-05-03", "close": 0.73, "volume": 277591.0}, {"date": "2024-05-06", "close": 0.73, "volume": 290500.0}, {"date": "2024-05-07", "close": 0.75, "volume": 394953.0}, {"date": "2024-05-08", "close": 0.75, "volume": 846398.0}, {"date": "2024-05-09", "close": 0.76, "volume": 460731.0}, {"date": "2024-05-10", "close": 0.765, "volume": 466749.0}, {"date": "2024-05-13", "close": 0.775, "volume": 409906.0}, {"date": "2024-05-14", "close": 0.775, "volume": 867254.0}, {"date": "2024-05-15", "close": 0.75, "volume": 135863.0}, {"date": "2024-05-16", "close": 0.73, "volume": 1031719.0}, {"date": "2024-05-17", "close": 0.725, "volume": 877244.0}, {"date": "2024-05-20", "close": 0.73, "volume": 515217.0}, {"date": "2024-05-21", "close": 0.715, "volume": 455604.0}, {"date": "2024-05-22", "close": 0.725, "volume": 613597.0}, {"date": "2024-05-23", "close": 0.72, "volume": 143238.0}, {"date": "2024-05-24", "close": 0.715, "volume": 1409047.0}, {"date": "2024-05-27", "close": 0.715, "volume": 1174030.0}, {"date": "2024-05-28", "close": 0.72, "volume": 466940.0}, {"date": "2024-05-29", "close": 0.7, "volume": 2061042.0}, {"date": "2024-05-30", "close": 0.7, "volume": 547878.0}, {"date": "2024-05-31", "close": 0.695, "volume": 1009201.0}, {"date": "2024-06-03", "close": 0.685, "volume": 223730.0}, {"date": "2024-06-04", "close": 0.7, "volume": 723721.0}, {"date": "2024-06-05", "close": 0.72, "volume": 308573.0}, {"date": "2024-06-06", "close": 0.74, "volume": 626414.0}, {"date": "2024-06-07", "close": 0.73, "volume": 420679.0}, {"date": "2024-06-11", "close": 0.73, "volume": 347449.0}, {"date": "2024-06-12", "close": 0.725, "volume": 338528.0}, {"date": "2024-06-13", "close": 0.71, "volume": 374952.0}, {"date": "2024-06-14", "close": 0.72, "volume": 1016040.0}, {"date": "2024-06-17", "close": 0.705, "volume": 347783.0}, {"date": "2024-06-18", "close": 0.71, "volume": 593338.0}, {"date": "2024-06-19", "close": 0.735, "volume": 713562.0}, {"date": "2024-06-20", "close": 0.735, "volume": 707692.0}, {"date": "2024-06-21", "close": 0.77, "volume": 978965.0}, {"date": "2024-06-24", "close": 0.74, "volume": 420518.0}, {"date": "2024-06-25", "close": 0.735, "volume": 570907.0}, {"date": "2024-06-26", "close": 0.725, "volume": 445333.0}, {"date": "2024-06-27", "close": 0.72, "volume": 421214.0}, {"date": "2024-06-28", "close": 0.71, "volume": 1079559.0}, {"date": "2024-07-01", "close": 0.735, "volume": 417128.0}, {"date": "2024-07-02", "close": 0.735, "volume": 345890.0}, {"date": "2024-07-03", "close": 0.75, "volume": 713203.0}, {"date": "2024-07-04", "close": 0.755, "volume": 448871.0}, {"date": "2024-07-05", "close": 0.76, "volume": 354077.0}, {"date": "2024-07-08", "close": 0.76, "volume": 572704.0}, {"date": "2024-07-09", "close": 0.79, "volume": 1415609.0}, {"date": "2024-07-10", "close": 0.785, "volume": 386733.0}, {"date": "2024-07-11", "close": 0.785, "volume": 337633.0}, {"date": "2024-07-12", "close": 0.81, "volume": 346535.0}, {"date": "2024-07-15", "close": 0.795, "volume": 373355.0}, {"date": "2024-07-16", "close": 0.83, "volume": 1520312.0}, {"date": "2024-07-17", "close": 0.855, "volume": 721082.0}, {"date": "2024-07-18", "close": 0.835, "volume": 319599.0}, {"date": "2024-07-19", "close": 0.835, "volume": 207129.0}, {"date": "2024-07-22", "close": 0.82, "volume": 531695.0}, {"date": "2024-07-23", "close": 0.85, "volume": 724329.0}, {"date": "2024-07-24", "close": 0.83, "volume": 356768.0}, {"date": "2024-07-25", "close": 0.825, "volume": 607204.0}, {"date": "2024-07-26", "close": 0.84, "volume": 146680.0}, {"date": "2024-07-29", "close": 0.84, "volume": 177019.0}, {"date": "2024-07-30", "close": 0.845, "volume": 264617.0}, {"date": "2024-07-31", "close": 0.845, "volume": 735161.0}, {"date": "2024-08-01", "close": 0.825, "volume": 388287.0}, {"date": "2024-08-02", "close": 0.825, "volume": 629865.0}, {"date": "2024-08-05", "close": 0.775, "volume": 590730.0}, {"date": "2024-08-06", "close": 0.785, "volume": 353149.0}, {"date": "2024-08-07", "close": 0.79, "volume": 130561.0}, {"date": "2024-08-08", "close": 0.805, "volume": 95344.0}, {"date": "2024-08-09", "close": 0.815, "volume": 184680.0}, {"date": "2024-08-12", "close": 0.83, "volume": 76955.0}, {"date": "2024-08-13", "close": 0.8, "volume": 115442.0}, {"date": "2024-08-14", "close": 0.8, "volume": 338905.0}, {"date": "2024-08-15", "close": 0.8, "volume": 290042.0}, {"date": "2024-08-16", "close": 0.805, "volume": 314342.0}, {"date": "2024-08-19", "close": 0.815, "volume": 88451.0}, {"date": "2024-08-20", "close": 0.835, "volume": 253663.0}, {"date": "2024-08-21", "close": 0.86, "volume": 466740.0}, {"date": "2024-08-22", "close": 0.825, "volume": 850472.0}, {"date": "2024-08-23", "close": 0.815, "volume": 1299258.0}, {"date": "2024-08-26", "close": 0.81, "volume": 171864.0}, {"date": "2024-08-27", "close": 0.8, "volume": 691752.0}, {"date": "2024-08-28", "close": 0.795, "volume": 357548.0}, {"date": "2024-08-29", "close": 0.795, "volume": 311682.0}, {"date": "2024-08-30", "close": 0.805, "volume": 268464.0}, {"date": "2024-09-02", "close": 0.82, "volume": 704876.0}, {"date": "2024-09-03", "close": 0.82, "volume": 39795.0}, {"date": "2024-09-04", "close": 0.81, "volume": 305745.0}, {"date": "2024-09-05", "close": 0.775, "volume": 328509.0}, {"date": "2024-09-06", "close": 0.775, "volume": 86620.0}, {"date": "2024-09-09", "close": 0.75, "volume": 1059218.0}, {"date": "2024-09-10", "close": 0.75, "volume": 1098058.0}, {"date": "2024-09-11", "close": 0.735, "volume": 744961.0}, {"date": "2024-09-12", "close": 0.74, "volume": 1097470.0}, {"date": "2024-09-13", "close": 0.735, "volume": 1979571.0}, {"date": "2024-09-16", "close": 0.77, "volume": 248114.0}, {"date": "2024-09-17", "close": 0.745, "volume": 251237.0}, {"date": "2024-09-18", "close": 0.77, "volume": 330366.0}, {"date": "2024-09-19", "close": 0.775, "volume": 220971.0}, {"date": "2024-09-20", "close": 0.755, "volume": 226115.0}, {"date": "2024-09-23", "close": 0.77, "volume": 55256.0}, {"date": "2024-09-24", "close": 0.755, "volume": 153836.0}, {"date": "2024-09-25", "close": 0.76, "volume": 273872.0}, {"date": "2024-09-26", "close": 0.765, "volume": 838814.0}, {"date": "2024-09-27", "close": 0.755, "volume": 449042.0}, {"date": "2024-09-30", "close": 0.76, "volume": 228052.0}, {"date": "2024-10-01", "close": 0.77, "volume": 314321.0}, {"date": "2024-10-02", "close": 0.78, "volume": 121930.0}, {"date": "2024-10-03", "close": 0.77, "volume": 187021.0}, {"date": "2024-10-04", "close": 0.765, "volume": 174325.0}, {"date": "2024-10-07", "close": 0.79, "volume": 89668.0}, {"date": "2024-10-08", "close": 0.765, "volume": 145173.0}, {"date": "2024-10-09", "close": 0.785, "volume": 121555.0}, {"date": "2024-10-10", "close": 0.8, "volume": 381661.0}, {"date": "2024-10-11", "close": 0.81, "volume": 130486.0}, {"date": "2024-10-14", "close": 0.8, "volume": 131008.0}, {"date": "2024-10-15", "close": 0.8, "volume": 95084.0}, {"date": "2024-10-16", "close": 0.82, "volume": 223097.0}, {"date": "2024-10-17", "close": 0.8, "volume": 212523.0}, {"date": "2024-10-18", "close": 0.78, "volume": 263994.0}, {"date": "2024-10-21", "close": 0.8, "volume": 36021.0}, {"date": "2024-10-22", "close": 0.78, "volume": 231767.0}, {"date": "2024-10-23", "close": 0.77, "volume": 112442.0}, {"date": "2024-10-24", "close": 0.78, "volume": 27608.0}, {"date": "2024-10-25", "close": 0.785, "volume": 186592.0}, {"date": "2024-10-28", "close": 0.79, "volume": 100454.0}, {"date": "2024-10-29", "close": 0.765, "volume": 91045.0}, {"date": "2024-10-30", "close": 0.765, "volume": 80939.0}, {"date": "2024-10-31", "close": 0.77, "volume": 186532.0}, {"date": "2024-11-01", "close": 0.76, "volume": 98065.0}, {"date": "2024-11-04", "close": 0.76, "volume": 165163.0}, {"date": "2024-11-05", "close": 0.755, "volume": 374557.0}, {"date": "2024-11-06", "close": 0.76, "volume": 426371.0}, {"date": "2024-11-07", "close": 0.75, "volume": 201598.0}, {"date": "2024-11-08", "close": 0.75, "volume": 354646.0}, {"date": "2024-11-11", "close": 0.76, "volume": 212008.0}, {"date": "2024-11-12", "close": 0.785, "volume": 114506.0}, {"date": "2024-11-13", "close": 0.76, "volume": 146662.0}, {"date": "2024-11-14", "close": 0.75, "volume": 371871.0}, {"date": "2024-11-15", "close": 0.745, "volume": 330398.0}, {"date": "2024-11-18", "close": 0.74, "volume": 147979.0}, {"date": "2024-11-19", "close": 0.765, "volume": 607554.0}, {"date": "2024-11-20", "close": 0.81, "volume": 559091.0}, {"date": "2024-11-21", "close": 0.815, "volume": 189929.0}, {"date": "2024-11-22", "close": 0.81, "volume": 1172498.0}, {"date": "2024-11-25", "close": 0.83, "volume": 576797.0}, {"date": "2024-11-26", "close": 0.87, "volume": 1577110.0}, {"date": "2024-11-27", "close": 0.865, "volume": 528347.0}, {"date": "2024-11-28", "close": 0.875, "volume": 632796.0}, {"date": "2024-11-29", "close": 0.88, "volume": 837171.0}, {"date": "2024-12-02", "close": 0.88, "volume": 586626.0}, {"date": "2024-12-03", "close": 0.905, "volume": 2743863.0}, {"date": "2024-12-04", "close": 0.925, "volume": 891713.0}, {"date": "2024-12-05", "close": 0.935, "volume": 675401.0}, {"date": "2024-12-06", "close": 0.93, "volume": 769057.0}, {"date": "2024-12-09", "close": 0.895, "volume": 311718.0}, {"date": "2024-12-10", "close": 0.9, "volume": 219563.0}, {"date": "2024-12-11", "close": 0.91, "volume": 623663.0}, {"date": "2024-12-12", "close": 0.915, "volume": 516106.0}, {"date": "2024-12-13", "close": 0.91, "volume": 187877.0}, {"date": "2024-12-16", "close": 0.92, "volume": 155589.0}, {"date": "2024-12-17", "close": 0.91, "volume": 771166.0}, {"date": "2024-12-18", "close": 0.9, "volume": 218019.0}, {"date": "2024-12-19", "close": 0.91, "volume": 1426284.0}, {"date": "2024-12-20", "close": 0.92, "volume": 668683.0}, {"date": "2024-12-23", "close": 0.92, "volume": 142271.0}, {"date": "2024-12-24", "close": 0.91, "volume": 144006.0}, {"date": "2024-12-27", "close": 0.925, "volume": 345037.0}, {"date": "2024-12-30", "close": 0.915, "volume": 67739.0}, {"date": "2024-12-31", "close": 0.915, "volume": 29526.0}, {"date": "2025-01-02", "close": 0.91, "volume": 128627.0}, {"date": "2025-01-03", "close": 0.915, "volume": 166574.0}, {"date": "2025-01-06", "close": 0.91, "volume": 223724.0}, {"date": "2025-01-07", "close": 0.885, "volume": 156620.0}, {"date": "2025-01-08", "close": 0.87, "volume": 97603.0}, {"date": "2025-01-09", "close": 0.86, "volume": 110530.0}, {"date": "2025-01-10", "close": 0.885, "volume": 253868.0}, {"date": "2025-01-13", "close": 0.875, "volume": 287001.0}, {"date": "2025-01-14", "close": 0.88, "volume": 78650.0}, {"date": "2025-01-15", "close": 0.89, "volume": 326140.0}, {"date": "2025-01-16", "close": 0.9, "volume": 229953.0}, {"date": "2025-01-17", "close": 0.9, "volume": 136411.0}, {"date": "2025-01-20", "close": 0.87, "volume": 158908.0}, {"date": "2025-01-21", "close": 0.88, "volume": 125249.0}, {"date": "2025-01-22", "close": 0.89, "volume": 173432.0}, {"date": "2025-01-23", "close": 0.895, "volume": 291930.0}, {"date": "2025-01-24", "close": 0.875, "volume": 162663.0}, {"date": "2025-01-28", "close": 0.9, "volume": 952242.0}, {"date": "2025-01-29", "close": 0.935, "volume": 945035.0}, {"date": "2025-01-30", "close": 0.93, "volume": 1561265.0}, {"date": "2025-01-31", "close": 0.92, "volume": 519347.0}, {"date": "2025-02-03", "close": 0.89, "volume": 310987.0}, {"date": "2025-02-04", "close": 0.92, "volume": 404747.0}, {"date": "2025-02-05", "close": 0.935, "volume": 489221.0}, {"date": "2025-02-06", "close": 0.94, "volume": 240517.0}, {"date": "2025-02-07", "close": 0.935, "volume": 181424.0}, {"date": "2025-02-10", "close": 0.98, "volume": 539784.0}, {"date": "2025-02-11", "close": 0.97, "volume": 362957.0}, {"date": "2025-02-12", "close": 0.975, "volume": 156001.0}, {"date": "2025-02-13", "close": 0.975, "volume": 130916.0}, {"date": "2025-02-14", "close": 0.97, "volume": 158025.0}, {"date": "2025-02-17", "close": 0.97, "volume": 245002.0}, {"date": "2025-02-18", "close": 0.945, "volume": 292353.0}, {"date": "2025-02-19", "close": 0.9, "volume": 1409455.0}, {"date": "2025-02-20", "close": 0.88, "volume": 375303.0}, {"date": "2025-02-21", "close": 0.89, "volume": 643837.0}, {"date": "2025-02-24", "close": 0.88, "volume": 347010.0}, {"date": "2025-02-25", "close": 0.87, "volume": 1077463.0}, {"date": "2025-02-26", "close": 0.86, "volume": 492352.0}, {"date": "2025-02-27", "close": 0.87, "volume": 2815324.0}, {"date": "2025-02-28", "close": 0.86, "volume": 303793.0}, {"date": "2025-03-03", "close": 0.875, "volume": 412891.0}, {"date": "2025-03-04", "close": 0.865, "volume": 269776.0}, {"date": "2025-03-05", "close": 0.865, "volume": 348848.0}, {"date": "2025-03-06", "close": 0.88, "volume": 381787.0}, {"date": "2025-03-07", "close": 0.88, "volume": 399457.0}, {"date": "2025-03-10", "close": 0.88, "volume": 458753.0}, {"date": "2025-03-11", "close": 0.86, "volume": 295102.0}, {"date": "2025-03-12", "close": 0.85, "volume": 621447.0}, {"date": "2025-03-13", "close": 0.87, "volume": 411031.0}, {"date": "2025-03-14", "close": 0.86, "volume": 472660.0}, {"date": "2025-03-17", "close": 0.875, "volume": 98346.0}, {"date": "2025-03-18", "close": 0.875, "volume": 1129923.0}, {"date": "2025-03-19", "close": 0.875, "volume": 575780.0}, {"date": "2025-03-20", "close": 0.88, "volume": 316287.0}, {"date": "2025-03-21", "close": 0.875, "volume": 281248.0}, {"date": "2025-03-24", "close": 0.875, "volume": 24757.0}, {"date": "2025-03-25", "close": 0.86, "volume": 801639.0}, {"date": "2025-03-26", "close": 0.865, "volume": 175365.0}, {"date": "2025-03-27", "close": 0.86, "volume": 120923.0}, {"date": "2025-03-28", "close": 0.85, "volume": 140200.0}, {"date": "2025-03-31", "close": 0.84, "volume": 485661.0}, {"date": "2025-04-01", "close": 0.84, "volume": 263007.0}, {"date": "2025-04-02", "close": 0.83, "volume": 253571.0}, {"date": "2025-04-03", "close": 0.85, "volume": 65899.0}, {"date": "2025-04-04", "close": 0.805, "volume": 707563.0}, {"date": "2025-04-07", "close": 0.745, "volume": 834918.0}, {"date": "2025-04-08", "close": 0.745, "volume": 1429684.0}, {"date": "2025-04-09", "close": 0.73, "volume": 906621.0}, {"date": "2025-04-10", "close": 0.755, "volume": 567325.0}, {"date": "2025-04-11", "close": 0.75, "volume": 196829.0}, {"date": "2025-04-14", "close": 0.74, "volume": 305519.0}, {"date": "2025-04-15", "close": 0.74, "volume": 234531.0}, {"date": "2025-04-16", "close": 0.73, "volume": 218390.0}, {"date": "2025-04-17", "close": 0.735, "volume": 148290.0}, {"date": "2025-04-22", "close": 0.74, "volume": 283318.0}, {"date": "2025-04-23", "close": 0.755, "volume": 186235.0}, {"date": "2025-04-24", "close": 0.745, "volume": 485107.0}, {"date": "2025-04-28", "close": 0.74, "volume": 239137.0}, {"date": "2025-04-29", "close": 0.765, "volume": 642114.0}, {"date": "2025-04-30", "close": 0.76, "volume": 169664.0}, {"date": "2025-05-01", "close": 0.76, "volume": 202158.0}, {"date": "2025-05-02", "close": 0.76, "volume": 391260.0}, {"date": "2025-05-05", "close": 0.75, "volume": 396520.0}, {"date": "2025-05-06", "close": 0.76, "volume": 839730.0}, {"date": "2025-05-07", "close": 0.765, "volume": 460808.0}, {"date": "2025-05-08", "close": 0.77, "volume": 1276666.0}, {"date": "2025-05-09", "close": 0.755, "volume": 484322.0}, {"date": "2025-05-12", "close": 0.755, "volume": 190559.0}, {"date": "2025-05-13", "close": 0.76, "volume": 383182.0}, {"date": "2025-05-14", "close": 0.75, "volume": 789473.0}, {"date": "2025-05-15", "close": 0.77, "volume": 283147.0}, {"date": "2025-05-16", "close": 0.78, "volume": 146432.0}, {"date": "2025-05-19", "close": 0.74, "volume": 1143429.0}, {"date": "2025-05-20", "close": 0.75, "volume": 450026.0}, {"date": "2025-05-21", "close": 0.745, "volume": 801008.0}, {"date": "2025-05-22", "close": 0.74, "volume": 495692.0}, {"date": "2025-05-23", "close": 0.745, "volume": 413388.0}, {"date": "2025-05-26", "close": 0.735, "volume": 499263.0}, {"date": "2025-05-27", "close": 0.755, "volume": 610861.0}, {"date": "2025-05-28", "close": 0.75, "volume": 482904.0}, {"date": "2025-05-29", "close": 0.735, "volume": 857969.0}, {"date": "2025-05-30", "close": 0.74, "volume": 747617.0}, {"date": "2025-06-02", "close": 0.77, "volume": 993539.0}, {"date": "2025-06-03", "close": 0.795, "volume": 1448884.0}, {"date": "2025-06-04", "close": 0.8, "volume": 716840.0}, {"date": "2025-06-05", "close": 0.78, "volume": 362106.0}, {"date": "2025-06-06", "close": 0.765, "volume": 377560.0}, {"date": "2025-06-10", "close": 0.765, "volume": 348887.0}, {"date": "2025-06-11", "close": 0.775, "volume": 1881621.0}, {"date": "2025-06-12", "close": 0.79, "volume": 430469.0}, {"date": "2025-06-13", "close": 0.79, "volume": 458372.0}, {"date": "2025-06-16", "close": 0.765, "volume": 478763.0}, {"date": "2025-06-17", "close": 0.8, "volume": 960993.0}, {"date": "2025-06-18", "close": 0.78, "volume": 925388.0}, {"date": "2025-06-19", "close": 0.785, "volume": 925522.0}, {"date": "2025-06-20", "close": 0.78, "volume": 8740840.0}, {"date": "2025-06-23", "close": 0.8, "volume": 354747.0}, {"date": "2025-06-24", "close": 0.81, "volume": 415978.0}, {"date": "2025-06-25", "close": 0.82, "volume": 272677.0}, {"date": "2025-06-26", "close": 0.84, "volume": 443077.0}, {"date": "2025-06-27", "close": 0.82, "volume": 261885.0}, {"date": "2025-06-30", "close": 0.83, "volume": 196746.0}, {"date": "2025-07-01", "close": 0.82, "volume": 110712.0}, {"date": "2025-07-02", "close": 0.83, "volume": 177575.0}, {"date": "2025-07-03", "close": 0.865, "volume": 577933.0}, {"date": "2025-07-04", "close": 0.855, "volume": 348713.0}, {"date": "2025-07-07", "close": 0.85, "volume": 153438.0}, {"date": "2025-07-08", "close": 0.845, "volume": 122800.0}, {"date": "2025-07-09", "close": 0.85, "volume": 271604.0}, {"date": "2025-07-10", "close": 0.845, "volume": 335073.0}, {"date": "2025-07-11", "close": 0.85, "volume": 236183.0}, {"date": "2025-07-14", "close": 0.87, "volume": 96462.0}, {"date": "2025-07-15", "close": 0.85, "volume": 146363.0}, {"date": "2025-07-16", "close": 0.855, "volume": 100724.0}, {"date": "2025-07-17", "close": 0.865, "volume": 356358.0}, {"date": "2025-07-18", "close": 0.87, "volume": 137682.0}, {"date": "2025-07-21", "close": 0.87, "volume": 131543.0}, {"date": "2025-07-22", "close": 0.89, "volume": 725652.0}, {"date": "2025-07-23", "close": 0.88, "volume": 354572.0}, {"date": "2025-07-24", "close": 0.91, "volume": 344844.0}, {"date": "2025-07-25", "close": 0.9, "volume": 192068.0}, {"date": "2025-07-28", "close": 0.89, "volume": 294844.0}, {"date": "2025-07-29", "close": 0.9, "volume": 160776.0}, {"date": "2025-07-30", "close": 0.895, "volume": 199971.0}, {"date": "2025-07-31", "close": 0.89, "volume": 161563.0}, {"date": "2025-08-01", "close": 0.88, "volume": 134780.0}, {"date": "2025-08-04", "close": 0.87, "volume": 288927.0}, {"date": "2025-08-05", "close": 0.875, "volume": 321318.0}, {"date": "2025-08-06", "close": 0.9, "volume": 219067.0}, {"date": "2025-08-07", "close": 0.91, "volume": 310991.0}, {"date": "2025-08-08", "close": 0.87, "volume": 550029.0}, {"date": "2025-08-11", "close": 0.895, "volume": 970899.0}, {"date": "2025-08-12", "close": 0.9, "volume": 825780.0}, {"date": "2025-08-13", "close": 0.925, "volume": 397701.0}, {"date": "2025-08-14", "close": 0.93, "volume": 185672.0}, {"date": "2025-08-15", "close": 0.93, "volume": 411431.0}, {"date": "2025-08-18", "close": 0.93, "volume": 221654.0}, {"date": "2025-08-19", "close": 0.96, "volume": 1173607.0}, {"date": "2025-08-20", "close": 0.945, "volume": 3286103.0}, {"date": "2025-08-21", "close": 0.96, "volume": 1373036.0}, {"date": "2025-08-22", "close": 1.05, "volume": 3523223.0}, {"date": "2025-08-25", "close": 1.06, "volume": 1277733.0}, {"date": "2025-08-26", "close": 1.05, "volume": 1207746.0}, {"date": "2025-08-27", "close": 1.05, "volume": 367405.0}, {"date": "2025-08-28", "close": 1.05, "volume": 410342.0}, {"date": "2025-08-29", "close": 1.07, "volume": 637894.0}, {"date": "2025-09-01", "close": 1.05, "volume": 342922.0}, {"date": "2025-09-02", "close": 1.05, "volume": 816588.0}, {"date": "2025-09-03", "close": 1.05, "volume": 463258.0}, {"date": "2025-09-04", "close": 1.05, "volume": 367300.0}, {"date": "2025-09-05", "close": 1.045, "volume": 377859.0}, {"date": "2025-09-08", "close": 1.06, "volume": 410320.0}, {"date": "2025-09-09", "close": 1.055, "volume": 925526.0}, {"date": "2025-09-10", "close": 1.05, "volume": 545436.0}, {"date": "2025-09-11", "close": 1.06, "volume": 482028.0}, {"date": "2025-09-12", "close": 1.08, "volume": 816318.0}, {"date": "2025-09-15", "close": 1.165, "volume": 4191373.0}, {"date": "2025-09-16", "close": 1.2, "volume": 2409348.0}, {"date": "2025-09-17", "close": 1.195, "volume": 1346518.0}, {"date": "2025-09-18", "close": 1.19, "volume": 360226.0}, {"date": "2025-09-19", "close": 1.185, "volume": 4514099.0}, {"date": "2025-09-22", "close": 1.22, "volume": 1647125.0}, {"date": "2025-09-23", "close": 1.19, "volume": 781855.0}, {"date": "2025-09-24", "close": 1.185, "volume": 413199.0}, {"date": "2025-09-25", "close": 1.205, "volume": 964788.0}, {"date": "2025-09-26", "close": 1.275, "volume": 1737789.0}, {"date": "2025-09-29", "close": 1.27, "volume": 717668.0}, {"date": "2025-09-30", "close": 1.275, "volume": 575334.0}, {"date": "2025-10-01", "close": 1.285, "volume": 1102108.0}, {"date": "2025-10-02", "close": 1.25, "volume": 453335.0}, {"date": "2025-10-03", "close": 1.29, "volume": 506212.0}, {"date": "2025-10-06", "close": 1.295, "volume": 681928.0}, {"date": "2025-10-07", "close": 1.3, "volume": 754432.0}, {"date": "2025-10-08", "close": 1.28, "volume": 419893.0}, {"date": "2025-10-09", "close": 1.25, "volume": 337605.0}, {"date": "2025-10-10", "close": 1.245, "volume": 357219.0}, {"date": "2025-10-13", "close": 1.205, "volume": 696187.0}, {"date": "2025-10-14", "close": 1.24, "volume": 832488.0}, {"date": "2025-10-15", "close": 1.2, "volume": 549251.0}, {"date": "2025-10-16", "close": 1.21, "volume": 490792.0}, {"date": "2025-10-17", "close": 1.17, "volume": 580214.0}, {"date": "2025-10-20", "close": 1.16, "volume": 256066.0}, {"date": "2025-10-21", "close": 1.145, "volume": 629321.0}, {"date": "2025-10-22", "close": 1.18, "volume": 705986.0}, {"date": "2025-10-23", "close": 1.21, "volume": 1126783.0}, {"date": "2025-10-24", "close": 1.215, "volume": 375060.0}, {"date": "2025-10-27", "close": 1.215, "volume": 474744.0}, {"date": "2025-10-28", "close": 1.21, "volume": 401343.0}, {"date": "2025-10-29", "close": 1.22, "volume": 866057.0}, {"date": "2025-10-30", "close": 1.2, "volume": 202505.0}, {"date": "2025-10-31", "close": 1.2, "volume": 334317.0}, {"date": "2025-11-03", "close": 1.175, "volume": 256551.0}, {"date": "2025-11-04", "close": 1.18, "volume": 248917.0}, {"date": "2025-11-05", "close": 1.16, "volume": 570491.0}, {"date": "2025-11-06", "close": 1.155, "volume": 191149.0}, {"date": "2025-11-07", "close": 1.14, "volume": 527676.0}, {"date": "2025-11-10", "close": 1.17, "volume": 159689.0}, {"date": "2025-11-11", "close": 1.17, "volume": 352722.0}, {"date": "2025-11-12", "close": 1.175, "volume": 819756.0}, {"date": "2025-11-13", "close": 1.185, "volume": 1397787.0}, {"date": "2025-11-14", "close": 1.225, "volume": 603218.0}, {"date": "2025-11-17", "close": 1.225, "volume": 353796.0}, {"date": "2025-11-18", "close": 1.225, "volume": 375563.0}, {"date": "2025-11-19", "close": 1.215, "volume": 546454.0}, {"date": "2025-11-20", "close": 1.265, "volume": 1124161.0}, {"date": "2025-11-21", "close": 1.27, "volume": 640797.0}, {"date": "2025-11-24", "close": 1.29, "volume": 406341.0}, {"date": "2025-11-25", "close": 1.32, "volume": 541364.0}, {"date": "2025-11-26", "close": 1.34, "volume": 806711.0}, {"date": "2025-11-27", "close": 1.34, "volume": 574382.0}, {"date": "2025-11-28", "close": 1.38, "volume": 1596718.0}, {"date": "2025-12-01", "close": 1.4, "volume": 1112085.0}, {"date": "2025-12-02", "close": 1.41, "volume": 1348624.0}, {"date": "2025-12-03", "close": 1.355, "volume": 1007400.0}, {"date": "2025-12-04", "close": 1.37, "volume": 575158.0}, {"date": "2025-12-05", "close": 1.36, "volume": 1057994.0}, {"date": "2025-12-08", "close": 1.315, "volume": 438437.0}, {"date": "2025-12-09", "close": 1.28, "volume": 573670.0}, {"date": "2025-12-10", "close": 1.3, "volume": 716987.0}, {"date": "2025-12-11", "close": 1.28, "volume": 1596844.0}, {"date": "2025-12-12", "close": 1.33, "volume": 770037.0}, {"date": "2025-12-15", "close": 1.305, "volume": 529125.0}, {"date": "2025-12-16", "close": 1.305, "volume": 367990.0}, {"date": "2025-12-17", "close": 1.305, "volume": 157824.0}, {"date": "2025-12-18", "close": 1.28, "volume": 264102.0}, {"date": "2025-12-19", "close": 1.28, "volume": 185731.0}, {"date": "2025-12-22", "close": 1.28, "volume": 426685.0}, {"date": "2025-12-23", "close": 1.275, "volume": 776343.0}, {"date": "2025-12-24", "close": 1.26, "volume": 88938.0}, {"date": "2025-12-29", "close": 1.185, "volume": 1602273.0}, {"date": "2025-12-30", "close": 1.245, "volume": 347974.0}, {"date": "2025-12-31", "close": 1.235, "volume": 140039.0}, {"date": "2026-01-02", "close": 1.23, "volume": 257517.0}, {"date": "2026-01-05", "close": 1.22, "volume": 385013.0}, {"date": "2026-01-06", "close": 1.24, "volume": 715440.0}, {"date": "2026-01-07", "close": 1.23, "volume": 722554.0}, {"date": "2026-01-08", "close": 1.245, "volume": 182533.0}, {"date": "2026-01-09", "close": 1.255, "volume": 161866.0}, {"date": "2026-01-12", "close": 1.28, "volume": 291916.0}, {"date": "2026-01-13", "close": 1.295, "volume": 534627.0}, {"date": "2026-01-14", "close": 1.34, "volume": 551269.0}, {"date": "2026-01-15", "close": 1.325, "volume": 755857.0}, {"date": "2026-01-16", "close": 1.365, "volume": 383717.0}, {"date": "2026-01-19", "close": 1.325, "volume": 189359.0}, {"date": "2026-01-20", "close": 1.32, "volume": 611618.0}, {"date": "2026-01-21", "close": 1.36, "volume": 432932.0}, {"date": "2026-01-22", "close": 1.37, "volume": 335218.0}, {"date": "2026-01-23", "close": 1.35, "volume": 204269.0}, {"date": "2026-01-27", "close": 1.34, "volume": 275844.0}, {"date": "2026-01-28", "close": 1.33, "volume": 262408.0}, {"date": "2026-01-29", "close": 1.31, "volume": 378285.0}, {"date": "2026-01-30", "close": 1.315, "volume": 1017333.0}, {"date": "2026-02-02", "close": 1.295, "volume": 735460.0}, {"date": "2026-02-03", "close": 1.305, "volume": 214552.0}, {"date": "2026-02-04", "close": 1.275, "volume": 436737.0}, {"date": "2026-02-05", "close": 1.25, "volume": 321157.0}, {"date": "2026-02-06", "close": 1.245, "volume": 506356.0}, {"date": "2026-02-09", "close": 1.3, "volume": 298269.0}, {"date": "2026-02-10", "close": 1.29, "volume": 645785.0}, {"date": "2026-02-11", "close": 1.315, "volume": 488161.0}, {"date": "2026-02-12", "close": 1.38, "volume": 672421.0}, {"date": "2026-02-13", "close": 1.37, "volume": 1220565.0}, {"date": "2026-02-16", "close": 1.345, "volume": 1672348.0}, {"date": "2026-02-17", "close": 1.415, "volume": 1327587.0}, {"date": "2026-02-18", "close": 1.45, "volume": 3118388.0}, {"date": "2026-02-19", "close": 1.325, "volume": 2978038.0}, {"date": "2026-02-20", "close": 1.33, "volume": 1864711.0}, {"date": "2026-02-23", "close": 1.33, "volume": 1241162.0}, {"date": "2026-02-24", "close": 1.36, "volume": 1539033.0}, {"date": "2026-02-25", "close": 1.38, "volume": 643639.0}, {"date": "2026-02-26", "close": 1.31, "volume": 474595.0}, {"date": "2026-02-27", "close": 1.35, "volume": 468484.0}, {"date": "2026-03-02", "close": 1.35, "volume": 1349354.0}, {"date": "2026-03-03", "close": 1.345, "volume": 1227233.0}, {"date": "2026-03-04", "close": 1.32, "volume": 1902037.0}, {"date": "2026-03-05", "close": 1.315, "volume": 545600.0}, {"date": "2026-03-06", "close": 1.295, "volume": 1006596.0}, {"date": "2026-03-09", "close": 1.265, "volume": 1141476.0}, {"date": "2026-03-10", "close": 1.285, "volume": 740017.0}, {"date": "2026-03-11", "close": 1.32, "volume": 609625.0}, {"date": "2026-03-12", "close": 1.26, "volume": 585633.0}, {"date": "2026-03-13", "close": 1.235, "volume": 264597.0}, {"date": "2026-03-16", "close": 1.23, "volume": 433457.0}, {"date": "2026-03-17", "close": 1.205, "volume": 399418.0}, {"date": "2026-03-18", "close": 1.195, "volume": 424453.0}, {"date": "2026-03-19", "close": 1.17, "volume": 1176993.0}, {"date": "2026-03-20", "close": 1.195, "volume": 6737412.0}, {"date": "2026-03-23", "close": 1.135, "volume": 1291892.0}, {"date": "2026-03-24", "close": 1.175, "volume": 536411.0}, {"date": "2026-03-25", "close": 1.215, "volume": 527285.0}, {"date": "2026-03-26", "close": 1.245, "volume": 1024537.0}, {"date": "2026-03-27", "close": 1.2, "volume": 208598.0}, {"date": "2026-03-30", "close": 1.175, "volume": 466787.0}, {"date": "2026-03-31", "close": 1.21, "volume": 747736.0}, {"date": "2026-04-01", "close": 1.26, "volume": 586345.0}, {"date": "2026-04-02", "close": 1.215, "volume": 239264.0}, {"date": "2026-04-07", "close": 1.285, "volume": 821820.0}, {"date": "2026-04-08", "close": 1.295, "volume": 447354.0}, {"date": "2026-04-09", "close": 1.285, "volume": 191221.0}, {"date": "2026-04-10", "close": 1.28, "volume": 142763.0}, {"date": "2026-04-13", "close": 1.22, "volume": 419198.0}, {"date": "2026-04-14", "close": 1.22, "volume": 171150.0}, {"date": "2026-04-15", "close": 1.21, "volume": 518113.0}, {"date": "2026-04-16", "close": 1.23, "volume": 461253.0}, {"date": "2026-04-17", "close": 1.22, "volume": 236377.0}, {"date": "2026-04-20", "close": 1.225, "volume": 61107.0}, {"date": "2026-04-21", "close": 1.25, "volume": 631181.0}, {"date": "2026-04-22", "close": 1.255, "volume": 200045.0}, {"date": "2026-04-23", "close": 1.235, "volume": 665923.0}, {"date": "2026-04-24", "close": 1.24, "volume": 292108.0}, {"date": "2026-04-27", "close": 1.24, "volume": 48837.0}, {"date": "2026-04-28", "close": 1.22, "volume": 465389.0}, {"date": "2026-04-29", "close": 1.195, "volume": 188373.0}, {"date": "2026-04-30", "close": 1.13, "volume": 473951.0}, {"date": "2026-05-01", "close": 1.105, "volume": 1440891.0}, {"date": "2026-05-04", "close": 1.09, "volume": 560118.0}, {"date": "2026-05-05", "close": 1.065, "volume": 144896.0}, {"date": "2026-05-06", "close": 1.035, "volume": 478708.0}, {"date": "2026-05-07", "close": 1.075, "volume": 2046483.0}, {"date": "2026-05-08", "close": 1.07, "volume": 182941.0}, {"date": "2026-05-11", "close": 1.06, "volume": 373961.0}, {"date": "2026-05-12", "close": 1.045, "volume": 1739450.0}, {"date": "2026-05-13", "close": 1.05, "volume": 900049.0}, {"date": "2026-05-14", "close": 1.05, "volume": 762277.0}, {"date": "2026-05-15", "close": 1.06, "volume": 421917.0}, {"date": "2026-05-18", "close": 1.005, "volume": 898281.0}, {"date": "2026-05-19", "close": 1.045, "volume": 431944.0}, {"date": "2026-05-20", "close": 1.055, "volume": 392246.0}, {"date": "2026-05-21", "close": 1.045, "volume": 108111.0}, {"date": "2026-05-22", "close": 1.045, "volume": 233513.0}, {"date": "2026-05-25", "close": 1.06, "volume": 234580.0}, {"date": "2026-05-26", "close": 1.08, "volume": 237789.0}, {"date": "2026-05-27", "close": 1.075, "volume": 246714.0}, {"date": "2026-05-28", "close": 1.06, "volume": 248585.0}, {"date": "2026-05-29", "close": 1.065, "volume": 321298.0}, {"date": "2026-06-01", "close": 1.06, "volume": 330893.0}, {"date": "2026-06-02", "close": 1.05, "volume": 415757.0}, {"date": "2026-06-03", "close": 1.045, "volume": 302973.0}, {"date": "2026-06-04", "close": 1.045, "volume": 520679.0}, {"date": "2026-06-05", "close": 1.05, "volume": 726417.0}, {"date": "2026-06-09", "close": 1.025, "volume": 1120321.0}, {"date": "2026-06-10", "close": 1.02, "volume": 1352890.0}, {"date": "2026-06-11", "close": 1.01, "volume": 1007081.0}, {"date": "2026-06-12", "close": 0.98, "volume": 1329179.0}, {"date": "2026-06-15", "close": 0.995, "volume": 1532514.0}, {"date": "2026-06-16", "close": 0.99, "volume": 1736580.0}, {"date": "2026-06-17", "close": 1.005, "volume": 1004837.0}, {"date": "2026-06-18", "close": 0.96, "volume": 3072345.0}, {"date": "2026-06-19", "close": 0.96, "volume": 1158476.0}, {"date": "2026-06-22", "close": 0.99, "volume": 1247778.0}, {"date": "2026-06-23", "close": 0.985, "volume": 931722.0}, {"date": "2026-06-24", "close": 0.995, "volume": 1157185.0}, {"date": "2026-06-25", "close": 0.96, "volume": 1402051.0}, {"date": "2026-06-26", "close": 0.965, "volume": 369101.0}, {"date": "2026-06-29", "close": 0.945, "volume": 2325680.0}, {"date": "2026-06-30", "close": 0.975, "volume": 917609.0}, {"date": "2026-07-01", "close": 0.96, "volume": 590912.0}, {"date": "2026-07-02", "close": 0.975, "volume": 909812.0}, {"date": "2026-07-03", "close": 0.975, "volume": 174662.0}, {"date": "2026-07-06", "close": 0.985, "volume": 599561.0}, {"date": "2026-07-07", "close": 0.985, "volume": 516359.0}, {"date": "2026-07-08", "close": 0.98, "volume": 251943.0}, {"date": "2026-07-09", "close": 1.005, "volume": 229846.0}, {"date": "2026-07-10", "close": 0.99, "volume": 392074.0}, {"date": "2026-07-13", "close": 0.975, "volume": 597706.0}, {"date": "2026-07-14", "close": 0.99, "volume": 306475.0}, {"date": "2026-07-15", "close": 0.975, "volume": 179931.0}, {"date": "2026-07-16", "close": 0.99, "volume": 376302.0}, {"date": "2026-07-17", "close": 0.98, "volume": 695936.0}, {"date": "2026-07-20", "close": 0.995, "volume": 268018.0}, {"date": "2026-07-21", "close": 0.985, "volume": 217023.0}, {"date": "2026-07-22", "close": 0.985, "volume": 595629.0}, {"date": "2026-07-23", "close": 0.975, "volume": 264677.0}, {"date": "2026-07-24", "close": 0.96, "volume": 529238.0}, {"date": "2026-07-27", "close": 0.945, "volume": 295297.0}, {"date": "2026-07-28", "close": 0.96, "volume": 221118.0}, {"date": "2026-07-29", "close": 0.965, "volume": 46263.0}, {"date": "2026-07-30", "close": 0.96, "volume": 141179.0}, {"date": "2026-07-31", "close": 0.97, "volume": 82703.0}, {"date": "2026-08-03", "close": 0.975, "volume": 371585.0}, {"date": "2026-08-04", "close": 0.975, "volume": 147135.0}, {"date": "2026-08-05", "close": 0.98, "volume": 119383.0}, {"date": "2026-08-06", "close": 1.0, "volume": 708526.0}, {"date": "2026-08-07", "close": 1.03, "volume": 126897.0}], "refreshing": true}