{"ticker": "KAR", "overview": {"name": "Karoon Energy Ltd", "country": "Australia", "industry": "Energy"}, "description": "Karoon Energy Ltd trades as KAR on the ASX and is registered in Australia, classified under Energy. Global oil and gas exploration and production company. Privy Trades holds 1,080 insider filings for the company, from December 2009 to May 2026. Across those, 40 insiders disclosed 30 open-market purchases totalling $33.75M against 301 sales totalling $7.14B. We also hold 554 ASX director and substantial-holder notices naming 9 distinct holders.", "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": "KAR", "has_prices": true, "as_of": "2026-09-07", "last": 1.775, "prev_close": 1.735, "change": 0.039999999999999813, "change_pct": 0.023054755043227557, "session_volume": 3798656.0, "vwap_5": 1.7714844156854115, "vwap_20": 1.760219810735233, "vwap_60": 1.5784084765222133, "vwap_250": 1.7453485209730348, "high_52w": 2.24, "low_52w": 1.26, "avg_volume_20": 5451030.4, "sessions": 400, "market_cap": {"value": 1287557844.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASXSH-03157110", "src": "ASX", "ticker": "KAR", "cik": "", "company": "Karoon Energy Ltd", "company_raw": "Karoon Energy Ltd", "who": "Commonwealth Bank of Australia", "who_key": "Commonwealth Bank of Australia", "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": "Commonwealth Bank of Australia surfaces with 0.06% of KAR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03157110", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5267}, {"id": "ASX-03160707", "src": "ASX", "ticker": "KAR", "cik": "", "company": "Karoon Energy Ltd", "company_raw": "Karoon Energy Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their KAR stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03160707", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5267}, {"id": "ASX-03156315", "src": "ASX", "ticker": "KAR", "cik": "", "company": "Karoon Energy Ltd", "company_raw": "Karoon Energy Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their KAR stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03156315", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15347}, {"id": "ASX-03155179", "src": "ASX", "ticker": "KAR", "cik": "", "company": "Karoon Energy Ltd", "company_raw": "Karoon Energy Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their KAR stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03155179", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18227}, {"id": "ASX-03137565", "src": "ASX", "ticker": "KAR", "cik": "", "company": "Karoon Energy Ltd", "company_raw": "Karoon Energy Ltd", "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 KAR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03137565", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78707}, {"id": "ASX-03135326", "src": "ASX", "ticker": "KAR", "cik": "", "company": "Karoon Energy Ltd", "company_raw": "Karoon Energy LTD", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their KAR stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03135326", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87347}, {"id": "ASX-03134865", "src": "ASX", "ticker": "KAR", "cik": "", "company": "Karoon Energy Ltd", "company_raw": "Karoon Energy LTD", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their KAR stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134865", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88787}, {"id": "ASX-03134773", "src": "ASX", "ticker": "KAR", "cik": "", "company": "Karoon Energy Ltd", "company_raw": "Karoon Energy LTD", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their KAR stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134773", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88787}, {"id": "ASX-03134306", "src": "ASX", "ticker": "KAR", "cik": "", "company": "Karoon Energy Ltd", "company_raw": "Karoon Energy LTD", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their KAR stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134306", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90227}, {"id": "ASX-03134140", "src": "ASX", "ticker": "KAR", "cik": "", "company": "Karoon Energy Ltd", "company_raw": "Karoon Energy LTD", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their KAR stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134140", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90227}, {"id": "ASX-03131520", "src": "ASX", "ticker": "KAR", "cik": "", "company": "Karoon Energy Ltd", "company_raw": "Karoon Energy LTD", "who": "M Holzberger", "who_key": "M Holzberger", "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": "M Holzberger just moved their KAR stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03131520", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97427}, {"id": "ASX-03131469", "src": "ASX", "ticker": "KAR", "cik": "", "company": "Karoon Energy Ltd", "company_raw": "Karoon Energy LTD", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their KAR stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03131469", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97427}, {"id": "ASX-03127846", "src": "ASX", "ticker": "KAR", "cik": "", "company": "Karoon Energy Ltd", "company_raw": "Karoon Energy LTD", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their KAR stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03127846", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107507}, {"id": "ASX-03125382", "src": "ASX", "ticker": "KAR", "cik": "", "company": "Karoon Energy Ltd", "company_raw": "Karoon Energy LTD", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their KAR stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03125382", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116147}, {"id": "ASX-03125007", "src": "ASX", "ticker": "KAR", "cik": "", "company": "Karoon Energy Ltd", "company_raw": "Karoon Energy LTD", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their KAR stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03125007", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117587}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Commonwealth Bank of Australia", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.0, "notice_date": "2026-11-02", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157110-3A705655", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Lockhart", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-12", "source_url": "https://www.marketindex.com.au/asx/kar", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "L Rachid", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-29", "source_url": "https://www.marketindex.com.au/asx/kar", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Tadeu Fraga", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-29", "source_url": "https://www.marketindex.com.au/asx/kar", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Julian Fowles", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-02", "source_url": "https://www.marketindex.com.au/asx/kar", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Carri A. Lockhart", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-02", "source_url": "https://www.marketindex.com.au/asx/kar", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Fowles", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-28", "source_url": "https://www.marketindex.com.au/asx/kar", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Fowles", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-24", "source_url": "https://www.marketindex.com.au/asx/kar", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Palmer", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-08", "source_url": "https://www.marketindex.com.au/asx/kar", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "L Rachid", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-01", "source_url": "https://www.marketindex.com.au/asx/kar", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "L Rachid", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-23", "source_url": "https://www.marketindex.com.au/asx/kar", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Clark Davey", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2010-12-24", "source_url": "https://www.marketindex.com.au/asx/kar", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Clark Davey", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2010-12-24", "source_url": "https://www.marketindex.com.au/asx/kar", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 8.45, "notice_date": "2026-10-30", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156648-3A705562", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-09", "source_url": "https://www.marketindex.com.au/asx/kar", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-05", "source_url": "https://www.marketindex.com.au/asx/kar", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-03", "source_url": "https://www.marketindex.com.au/asx/kar", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-17", "source_url": "https://www.marketindex.com.au/asx/kar", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-04", "source_url": "https://www.marketindex.com.au/asx/kar", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-30", "source_url": "https://www.marketindex.com.au/asx/kar", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-28", "source_url": "https://www.marketindex.com.au/asx/kar", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-14", "source_url": "https://www.marketindex.com.au/asx/kar", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-13", "source_url": "https://www.marketindex.com.au/asx/kar", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-24", "source_url": "https://www.marketindex.com.au/asx/kar", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-09", "source_url": "https://www.marketindex.com.au/asx/kar", "needs_ocr": 0}], "directors": [{"name": "J Palmer", "first_seen": "2025-07-08", "last_seen": "2025-07-08", "status": "current", "notices": 1}, {"name": "J Fowles", "first_seen": "2025-07-24", "last_seen": "2025-07-28", "status": "current", "notices": 2}, {"name": "Carri A. Lockhart", "first_seen": "2025-11-02", "last_seen": "2025-11-02", "status": "current", "notices": 1}, {"name": "L Rachid", "first_seen": "2024-12-23", "last_seen": "2026-05-29", "status": "current", "notices": 3}, {"name": "C Lockhart", "first_seen": "2026-06-12", "last_seen": "2026-06-12", "status": "current", "notices": 1}, {"name": "Clark Davey", "first_seen": "2010-12-24", "last_seen": "2010-12-24", "status": "past", "notices": 2}, {"name": "Julian Fowles", "first_seen": "2025-11-02", "last_seen": "2025-11-02", "status": "past", "notices": 1}, {"name": "Tadeu Fraga", "first_seen": "2026-03-29", "last_seen": "2026-03-29", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-02", "form": "Security Holder Details", "title": "Becoming a substantial holder from CBA", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157110-3A705655"}, {"date": "2026-10-30", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156648-3A705562"}, {"date": "2026-10-23", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder from CBA", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152256-3A704802"}, {"date": "2026-10-21", "form": "Security Holder Details", "title": "Becoming a substantial holder from CBA", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151607-3A704676"}, {"date": "2026-10-21", "form": "Quarterly Activities Report", "title": "2026 Third Quarter Results", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151527-3A704671"}, {"date": "2026-10-21", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder from CBA", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151120-3A704606"}, {"date": "2026-10-21", "form": "Security Holder Details", "title": "Becoming a substantial holder from CBA", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151118-3A704605"}, {"date": "2026-10-12", "form": "Issued Capital", "title": "Notification of cessation of securities - KAR", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147138-3A703869"}, {"date": "2026-09-23", "form": "Issued Capital", "title": "Update - Notification of buy-back - KAR", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138971-3A702410"}, {"date": "2026-09-22", "form": "Issued Capital", "title": "Update - Notification of buy-back - KAR", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138434-3A702293"}, {"date": "2026-09-22", "form": "Issued Capital", "title": "Notification of cessation of securities - KAR", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138069-3A702234"}, {"date": "2026-09-21", "form": "Issued Capital", "title": "Update - Notification of buy-back - KAR", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137904-3A702186"}, {"date": "2026-09-20", "form": "Issued Capital", "title": "Update - Notification of buy-back - KAR", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137395-3A702097"}], "performance": {"ticker": "KAR", "has_prices": true, "summary": {"n": 31, "avg": 0.0588616699575463, "win_rate": 0.3548387096774194, "best": 3.2680170432139732, "worst": -0.8162580715280082, "as_of": "2026-09-07"}, "buys": [{"who": "Lakhia Brad S.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & CFO", "amount": 99999.09999999999, "date": "2024-11-13", "score": 54.6, "ref_price": 1.34, "return": 0.3246268656716417}, {"who": "Kelly Peter J", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 508220.0, "date": "2024-02-27", "score": 58.6, "ref_price": 1.855, "return": -0.043126684636118635}, {"who": "Kestner Michael T.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 73500.0, "date": "2022-05-19", "score": 50.1, "ref_price": 1.866527, "return": -0.049035990371422505}, {"who": "HOWELL J MARK", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 198900.0, "date": "2022-05-11", "score": 42.6, "ref_price": 1.83187, "return": -0.03104477937844945}, {"who": "HALLETT JAMES P", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman, Director", "amount": 1315000.0, "date": "2022-05-11", "score": 55.3, "ref_price": 1.83187, "return": -0.03104477937844945}, {"who": "Kelly Peter J", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 601883.9199999999, "date": "2022-05-11", "score": 60.6, "ref_price": 1.83187, "return": -0.03104477937844945}, {"who": "Smith Mary Ellen", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 88900.0, "date": "2020-11-11", "score": 44.7, "ref_price": 0.920886, "return": 0.9274915679030846}, {"who": "Coleman Charles S.", "person_type": "EXEC", "person_label": "Execs", "role": "SVP, Gen. Counsel & Secretary", "amount": 49854.99999999999, "date": "2020-03-09", "score": 37.1, "ref_price": 0.415884, "return": 3.2680170432139732}, {"who": "HALLETT JAMES P", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 1000224.3999999999, "date": "2020-03-09", "score": 63.4, "ref_price": 0.415884, "return": 3.2680170432139732}, {"who": "Loughmiller Eric M.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & CFO", "amount": 901411.0, "date": "2020-03-06", "score": 61.8, "ref_price": 0.782258, "return": 1.2690723520884413}, {"who": "DiDomenico David", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 217700.0, "date": "2020-02-24", "score": 43.1, "ref_price": 1.005053, "return": 0.766076017881644}, {"who": "Skuy Benjamin", "person_type": "EXEC", "person_label": "Execs", "role": "EVP of Intl Mrkts & Strat Init", "amount": 157150.0, "date": "2020-02-21", "score": 37.4, "ref_price": 1.054563, "return": 0.6831616508449472}, {"who": "Hill Mark E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 397750.0, "date": "2019-11-11", "score": 55.6, "ref_price": 1.044661, "return": 0.6991157897155151}, {"who": "Sen. Patty Murray", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Murray, Patty (Senator)", "amount": 1001.0, "date": "2017-03-16", "score": 0.0, "ref_price": 1.616117975, "return": 0.09831090765511707}, {"who": "Hill Mark E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 188440.56, "date": "2017-02-27", "score": 44.8, "ref_price": 1.52051663, "return": 0.16736638388492994}, {"who": "Hill Mark E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 501360.0, "date": "2016-09-09", "score": 60.7, "ref_price": 1.206397925, "return": 0.4713221593115719}, {"who": "Hill Mark E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 30238.0, "date": "2015-05-21", "score": 32.9, "ref_price": 2.60399854, "return": -0.3183559926266319}, {"who": "Hill Mark E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 103693.50000000001, "date": "2014-11-26", "score": 47.4, "ref_price": 3.02282348, "return": -0.4128006442506527}, {"who": "Kestner Michael T.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 58065.0, "date": "2014-08-15", "score": 43.9, "ref_price": 3.20492128, "return": -0.4461642440091384}, {"who": "Kestner Michael T.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 47245.2, "date": "2014-03-05", "score": 50.2, "ref_price": 2.84983057, "return": -0.37715595492401505}, {"who": "WARD JONATHAN P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3657.75, "date": "2011-02-25", "score": 38.0, "ref_price": 6.41894745, "return": -0.7234749133208749}, {"who": "Vignes David", "person_type": "EXEC", "person_label": "Execs", "role": "EVP of Enterprise Optimization", "amount": 57150.0, "date": "2010-08-19", "score": 31.2, "ref_price": 6.39163278, "return": -0.7222931821812203}, {"who": "Loughmiller Eric M.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & CFO", "amount": 148100.4, "date": "2010-08-11", "score": 48.6, "ref_price": 6.30058388, "return": -0.7182800778774807}, {"who": "CARELLA THOMAS J.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1500.0, "date": "2010-05-10", "score": 19.8, "ref_price": 7.39317068, "return": -0.7599135639054394}, {"who": "MEHRA SANJEEV K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1500.0, "date": "2010-05-10", "score": 19.8, "ref_price": 7.39317068, "return": -0.7599135639054394}, {"who": "GOLDMAN SACHS GROUP INC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1500.0, "date": "2010-05-10", "score": 17.3, "ref_price": 7.39317068, "return": -0.7599135639054394}, {"who": "ValueAct Holdings, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1371000.0, "date": "2009-12-31", "score": 50.8, "ref_price": 9.66028829, "return": -0.8162580715280082}, {"who": "ValueAct Holdings, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2712000.0, "date": "2009-12-30", "score": 54.5, "ref_price": 9.27788291, "return": -0.8086848026410369}, {"who": "ValueAct Holdings, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 540900.0, "date": "2009-12-16", "score": 45.7, "ref_price": 7.75736628, "return": -0.7711852275718507}, {"who": "ValueAct Holdings, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 22313882.88, "date": "2009-12-15", "score": 65.5, "ref_price": 7.9212543, "return": -0.7759193263117434}, {"who": "Skuy Benjamin", "person_type": "EXEC", "person_label": "Execs", "role": "EVP of International Markets", "amount": 60050.0, "date": "2009-12-11", "score": 34.4, "ref_price": 7.4660098, "return": -0.7622558705990448}]}, "price_series": [{"date": "2004-06-08", "close": 0.15478313, "volume": 1015938.0}, {"date": "2004-06-09", "close": 0.159335575, "volume": 340476.0}, {"date": "2004-06-10", "close": 0.159335575, "volume": 6276.0}, {"date": "2004-06-11", "close": 0.159335575, "volume": 191262.0}, {"date": "2004-06-15", "close": 0.15478313, "volume": 286659.0}, {"date": "2004-06-16", "close": 0.168440465, "volume": 235197.0}, {"date": "2004-06-17", "close": 0.168440465, "volume": 7139.0}, {"date": "2004-06-18", "close": 0.16388802, "volume": 290773.0}, {"date": "2004-06-21", "close": 0.14567824, "volume": 7987.0}, {"date": "2004-06-22", "close": 0.159335575, "volume": 10983.0}, {"date": "2004-06-29", "close": 0.14567824, "volume": 172685.0}, {"date": "2004-06-30", "close": 0.150230685, "volume": 299588.0}, {"date": "2004-07-01", "close": 0.15478313, "volume": 27458.0}, {"date": "2004-07-02", "close": 0.15478313, "volume": 5492.0}, {"date": "2004-07-05", "close": 0.159335575, "volume": 444816.0}, {"date": "2004-07-06", "close": 0.16388802, "volume": 283285.0}, {"date": "2004-07-07", "close": 0.16388802, "volume": 107164.0}, {"date": "2004-07-09", "close": 0.16388802, "volume": 170238.0}, {"date": "2004-07-15", "close": 0.168440465, "volume": 353935.0}, {"date": "2004-07-16", "close": 0.16388802, "volume": 51071.0}, {"date": "2004-07-27", "close": 0.16388802, "volume": 21966.0}, {"date": "2004-07-28", "close": 0.16388802, "volume": 131028.0}, {"date": "2004-08-02", "close": 0.17299291, "volume": 230316.0}, {"date": "2004-08-03", "close": 0.168440465, "volume": 37872.0}, {"date": "2004-08-04", "close": 0.177545355, "volume": 242197.0}, {"date": "2004-08-05", "close": 0.195755135, "volume": 396490.0}, {"date": "2004-08-06", "close": 0.195755135, "volume": 79282.0}, {"date": "2004-08-09", "close": 0.19120269, "volume": 60078.0}, {"date": "2004-08-10", "close": 0.186650245, "volume": 32730.0}, {"date": "2004-08-11", "close": 0.195755135, "volume": 111566.0}, {"date": "2004-08-12", "close": 0.20030758, "volume": 219388.0}, {"date": "2004-08-13", "close": 0.20030758, "volume": 10983.0}, {"date": "2004-08-16", "close": 0.20030758, "volume": 5492.0}, {"date": "2004-08-17", "close": 0.19120269, "volume": 31851.0}, {"date": "2004-08-18", "close": 0.186650245, "volume": 21966.0}, {"date": "2004-08-19", "close": 0.195755135, "volume": 10983.0}, {"date": "2004-08-20", "close": 0.20030758, "volume": 219662.0}, {"date": "2004-08-23", "close": 0.19120269, "volume": 87865.0}, {"date": "2004-08-24", "close": 0.1820978, "volume": 359148.0}, {"date": "2004-08-25", "close": 0.19120269, "volume": 135092.0}, {"date": "2004-08-26", "close": 0.1820978, "volume": 104340.0}, {"date": "2004-08-31", "close": 0.17299291, "volume": 142961.0}, {"date": "2004-09-02", "close": 0.17299291, "volume": 109831.0}, {"date": "2004-09-03", "close": 0.168440465, "volume": 21966.0}, {"date": "2004-09-06", "close": 0.16388802, "volume": 24163.0}, {"date": "2004-09-07", "close": 0.17299291, "volume": 6101.0}, {"date": "2004-09-08", "close": 0.17299291, "volume": 109831.0}, {"date": "2004-09-09", "close": 0.16388802, "volume": 374880.0}, {"date": "2004-09-10", "close": 0.17299291, "volume": 215116.0}, {"date": "2004-09-13", "close": 0.1820978, "volume": 182822.0}, {"date": "2004-09-14", "close": 0.186650245, "volume": 377270.0}, {"date": "2004-09-15", "close": 0.1820978, "volume": 328485.0}, {"date": "2004-09-16", "close": 0.186650245, "volume": 27458.0}, {"date": "2004-09-17", "close": 0.186650245, "volume": 169030.0}, {"date": "2004-09-20", "close": 0.186650245, "volume": 56563.0}, {"date": "2004-09-21", "close": 0.1820978, "volume": 236137.0}, {"date": "2004-09-22", "close": 0.1820978, "volume": 499292.0}, {"date": "2004-09-23", "close": 0.19120269, "volume": 14278.0}, {"date": "2004-09-24", "close": 0.186650245, "volume": 13729.0}, {"date": "2004-09-27", "close": 0.195755135, "volume": 366287.0}, {"date": "2004-09-28", "close": 0.21851736, "volume": 359164.0}, {"date": "2004-09-29", "close": 0.213964915, "volume": 343480.0}, {"date": "2004-09-30", "close": 0.21851736, "volume": 566176.0}, {"date": "2004-10-01", "close": 0.223069805, "volume": 265099.0}, {"date": "2004-10-04", "close": 0.22762225, "volume": 883121.0}, {"date": "2004-10-05", "close": 0.22762225, "volume": 573644.0}, {"date": "2004-10-06", "close": 0.223069805, "volume": 443195.0}, {"date": "2004-10-07", "close": 0.22762225, "volume": 386912.0}, {"date": "2004-10-08", "close": 0.241279585, "volume": 407298.0}, {"date": "2004-10-11", "close": 0.24583203, "volume": 155587.0}, {"date": "2004-10-12", "close": 0.26404181, "volume": 286923.0}, {"date": "2004-10-13", "close": 0.25493692, "volume": 95004.0}, {"date": "2004-10-14", "close": 0.25493692, "volume": 100506.0}, {"date": "2004-10-15", "close": 0.24583203, "volume": 81164.0}, {"date": "2004-10-18", "close": 0.24583203, "volume": 45640.0}, {"date": "2004-10-19", "close": 0.23672714, "volume": 151710.0}, {"date": "2004-10-20", "close": 0.23672714, "volume": 160639.0}, {"date": "2004-10-21", "close": 0.250384475, "volume": 236576.0}, {"date": "2004-10-22", "close": 0.24583203, "volume": 43493.0}, {"date": "2004-10-25", "close": 0.28225159, "volume": 166504.0}, {"date": "2004-10-26", "close": 0.28225159, "volume": 742321.0}, {"date": "2004-10-27", "close": 0.2731467, "volume": 599654.0}, {"date": "2004-10-28", "close": 0.28225159, "volume": 190009.0}, {"date": "2004-10-29", "close": 0.2731467, "volume": 146645.0}, {"date": "2004-11-01", "close": 0.28225159, "volume": 50522.0}, {"date": "2004-11-02", "close": 0.28225159, "volume": 26359.0}, {"date": "2004-11-03", "close": 0.30046137, "volume": 157224.0}, {"date": "2004-11-04", "close": 0.30046137, "volume": 18067.0}, {"date": "2004-11-05", "close": 0.30046137, "volume": 495942.0}, {"date": "2004-11-08", "close": 0.30956626, "volume": 54037.0}, {"date": "2004-11-09", "close": 0.38240538, "volume": 1212755.0}, {"date": "2004-11-10", "close": 0.3641956, "volume": 1030777.0}, {"date": "2004-11-11", "close": 0.386957825, "volume": 544619.0}, {"date": "2004-11-12", "close": 0.40972005, "volume": 406922.0}, {"date": "2004-11-15", "close": 0.42792983, "volume": 159385.0}, {"date": "2004-11-16", "close": 0.40972005, "volume": 395949.0}, {"date": "2004-11-17", "close": 0.40972005, "volume": 272104.0}, {"date": "2004-11-18", "close": 0.414272495, "volume": 484081.0}, {"date": "2004-11-19", "close": 0.40972005, "volume": 235698.0}, {"date": "2004-11-22", "close": 0.423377385, "volume": 428341.0}, {"date": "2004-11-23", "close": 0.432482275, "volume": 714846.0}, {"date": "2004-11-24", "close": 0.47345428, "volume": 952779.0}, {"date": "2004-11-25", "close": 0.4552445, "volume": 1175904.0}, {"date": "2004-11-26", "close": 0.4552445, "volume": 1331098.0}, {"date": "2004-11-29", "close": 0.40972005, "volume": 351844.0}, {"date": "2004-11-30", "close": 0.40972005, "volume": 802476.0}, {"date": "2004-12-01", "close": 0.37330049, "volume": 492592.0}, {"date": "2004-12-02", "close": 0.40972005, "volume": 539018.0}, {"date": "2004-12-03", "close": 0.4552445, "volume": 574801.0}, {"date": "2004-12-06", "close": 0.41882494, "volume": 285012.0}, {"date": "2004-12-07", "close": 0.41882494, "volume": 136191.0}, {"date": "2004-12-08", "close": 0.38240538, "volume": 409210.0}, {"date": "2004-12-09", "close": 0.40972005, "volume": 407849.0}, {"date": "2004-12-10", "close": 0.42792983, "volume": 271802.0}, {"date": "2004-12-13", "close": 0.40972005, "volume": 181221.0}, {"date": "2004-12-14", "close": 0.39151027, "volume": 241628.0}, {"date": "2004-12-15", "close": 0.423377385, "volume": 301526.0}, {"date": "2004-12-16", "close": 0.40061516, "volume": 279739.0}, {"date": "2004-12-17", "close": 0.40061516, "volume": 113255.0}, {"date": "2004-12-20", "close": 0.40061516, "volume": 45031.0}, {"date": "2004-12-21", "close": 0.40061516, "volume": 179621.0}, {"date": "2004-12-22", "close": 0.42792983, "volume": 343002.0}, {"date": "2004-12-23", "close": 0.432482275, "volume": 310847.0}, {"date": "2004-12-24", "close": 0.423377385, "volume": 68729.0}, {"date": "2004-12-29", "close": 0.40972005, "volume": 4393.0}, {"date": "2004-12-30", "close": 0.423377385, "volume": 10983.0}, {"date": "2004-12-31", "close": 0.43703472, "volume": 47008.0}, {"date": "2005-01-04", "close": 0.44613961, "volume": 21966.0}, {"date": "2005-01-05", "close": 0.450692055, "volume": 156290.0}, {"date": "2005-01-06", "close": 0.44613961, "volume": 45995.0}, {"date": "2005-01-07", "close": 0.44613961, "volume": 21966.0}, {"date": "2005-01-10", "close": 0.4552445, "volume": 211531.0}, {"date": "2005-01-11", "close": 0.47345428, "volume": 215631.0}, {"date": "2005-01-12", "close": 0.47345428, "volume": 126190.0}, {"date": "2005-01-13", "close": 0.46434939, "volume": 136740.0}, {"date": "2005-01-14", "close": 0.4552445, "volume": 148339.0}, {"date": "2005-01-17", "close": 0.46434939, "volume": 42218.0}, {"date": "2005-01-18", "close": 0.47345428, "volume": 115101.0}, {"date": "2005-01-19", "close": 0.46434939, "volume": 98905.0}, {"date": "2005-01-20", "close": 0.47345428, "volume": 198038.0}, {"date": "2005-01-21", "close": 0.48255917, "volume": 150035.0}, {"date": "2005-01-24", "close": 0.5462934, "volume": 594186.0}, {"date": "2005-01-25", "close": 0.55539829, "volume": 210554.0}, {"date": "2005-01-27", "close": 0.59181785, "volume": 335809.0}, {"date": "2005-01-28", "close": 0.67376186, "volume": 1291436.0}, {"date": "2005-01-31", "close": 0.78302054, "volume": 780721.0}, {"date": "2005-02-01", "close": 0.90138411, "volume": 521828.0}, {"date": "2005-02-02", "close": 0.97422323, "volume": 1263452.0}, {"date": "2005-02-03", "close": 0.96511834, "volume": 999745.0}, {"date": "2005-02-04", "close": 0.83764988, "volume": 804670.0}, {"date": "2005-02-07", "close": 0.96511834, "volume": 482841.0}, {"date": "2005-02-08", "close": 1.01064279, "volume": 552431.0}, {"date": "2005-02-09", "close": 0.94690856, "volume": 527388.0}, {"date": "2005-02-10", "close": 0.95601345, "volume": 178585.0}, {"date": "2005-02-11", "close": 1.0925868, "volume": 375464.0}, {"date": "2005-02-14", "close": 1.31110416, "volume": 853298.0}, {"date": "2005-02-15", "close": 1.32020905, "volume": 679814.0}, {"date": "2005-02-16", "close": 1.38394328, "volume": 345390.0}, {"date": "2005-02-17", "close": 1.38394328, "volume": 527877.0}, {"date": "2005-02-18", "close": 1.28378949, "volume": 241848.0}, {"date": "2005-02-21", "close": 1.21095037, "volume": 281836.0}, {"date": "2005-02-22", "close": 1.07437702, "volume": 753395.0}, {"date": "2005-02-23", "close": 0.87406944, "volume": 1070391.0}, {"date": "2005-02-24", "close": 0.93780367, "volume": 387901.0}, {"date": "2005-02-25", "close": 1.0015379, "volume": 403490.0}, {"date": "2005-02-28", "close": 1.02885257, "volume": 130706.0}, {"date": "2005-03-01", "close": 1.0015379, "volume": 350090.0}, {"date": "2005-03-02", "close": 1.04706235, "volume": 138168.0}, {"date": "2005-03-03", "close": 1.20184548, "volume": 396244.0}, {"date": "2005-03-04", "close": 1.25647482, "volume": 428792.0}, {"date": "2005-03-07", "close": 1.20184548, "volume": 445351.0}, {"date": "2005-03-08", "close": 1.22005526, "volume": 121651.0}, {"date": "2005-03-09", "close": 1.22005526, "volume": 120914.0}, {"date": "2005-03-10", "close": 1.11079658, "volume": 191357.0}, {"date": "2005-03-11", "close": 1.11990147, "volume": 70347.0}, {"date": "2005-03-14", "close": 1.12900636, "volume": 51851.0}, {"date": "2005-03-15", "close": 1.21095037, "volume": 325209.0}, {"date": "2005-03-16", "close": 1.21095037, "volume": 113772.0}, {"date": "2005-03-17", "close": 1.2746846, "volume": 284112.0}, {"date": "2005-03-18", "close": 1.5478313, "volume": 1132879.0}, {"date": "2005-03-21", "close": 1.46588729, "volume": 628992.0}, {"date": "2005-03-22", "close": 1.46588729, "volume": 182174.0}, {"date": "2005-03-23", "close": 1.39304817, "volume": 401977.0}, {"date": "2005-03-24", "close": 1.43857262, "volume": 212302.0}, {"date": "2005-03-29", "close": 1.49320196, "volume": 209929.0}, {"date": "2005-03-30", "close": 1.38394328, "volume": 356756.0}, {"date": "2005-03-31", "close": 1.38394328, "volume": 129656.0}, {"date": "2005-04-01", "close": 1.51141174, "volume": 264880.0}, {"date": "2005-04-04", "close": 1.49320196, "volume": 91989.0}, {"date": "2005-04-05", "close": 1.52962152, "volume": 128662.0}, {"date": "2005-04-06", "close": 1.46588729, "volume": 144317.0}, {"date": "2005-04-07", "close": 1.3657335, "volume": 124762.0}, {"date": "2005-04-08", "close": 1.44767751, "volume": 65295.0}, {"date": "2005-04-11", "close": 1.4567824, "volume": 26033.0}, {"date": "2005-04-12", "close": 1.4567824, "volume": 13583.0}, {"date": "2005-04-13", "close": 1.40215306, "volume": 110525.0}, {"date": "2005-04-14", "close": 1.32931394, "volume": 407927.0}, {"date": "2005-04-15", "close": 1.2746846, "volume": 372712.0}, {"date": "2005-04-18", "close": 1.04706235, "volume": 186100.0}, {"date": "2005-04-19", "close": 1.1836357, "volume": 122059.0}, {"date": "2005-04-20", "close": 1.1836357, "volume": 73082.0}, {"date": "2005-04-27", "close": 1.1836357, "volume": 74751.0}, {"date": "2005-04-28", "close": 1.26557971, "volume": 197285.0}, {"date": "2005-04-29", "close": 1.1836357, "volume": 97544.0}, {"date": "2005-05-02", "close": 1.17453081, "volume": 143857.0}, {"date": "2005-05-03", "close": 1.14721614, "volume": 107922.0}, {"date": "2005-05-04", "close": 1.0925868, "volume": 196785.0}, {"date": "2005-05-05", "close": 1.07437702, "volume": 43045.0}, {"date": "2005-05-06", "close": 1.06527213, "volume": 71947.0}, {"date": "2005-05-09", "close": 1.01064279, "volume": 49534.0}, {"date": "2005-05-10", "close": 0.95601345, "volume": 74650.0}, {"date": "2005-05-11", "close": 0.95601345, "volume": 234952.0}, {"date": "2005-05-12", "close": 1.04706235, "volume": 93982.0}, {"date": "2005-05-13", "close": 1.04706235, "volume": 155218.0}, {"date": "2005-05-16", "close": 1.02885257, "volume": 97310.0}, {"date": "2005-05-17", "close": 1.01974768, "volume": 31009.0}, {"date": "2005-05-18", "close": 1.01974768, "volume": 7688.0}, {"date": "2005-05-19", "close": 1.0925868, "volume": 313277.0}, {"date": "2005-05-20", "close": 1.16542592, "volume": 189481.0}, {"date": "2005-05-23", "close": 1.1836357, "volume": 68133.0}, {"date": "2005-05-24", "close": 1.14721614, "volume": 53598.0}, {"date": "2005-05-25", "close": 1.13811125, "volume": 74899.0}, {"date": "2005-05-26", "close": 1.1836357, "volume": 148730.0}, {"date": "2005-05-27", "close": 1.1836357, "volume": 164774.0}, {"date": "2005-05-30", "close": 1.1836357, "volume": 117390.0}, {"date": "2005-05-31", "close": 1.1836357, "volume": 101922.0}, {"date": "2005-06-01", "close": 1.19274059, "volume": 133842.0}, {"date": "2005-06-02", "close": 1.25647482, "volume": 46349.0}, {"date": "2005-06-03", "close": 1.32020905, "volume": 189720.0}, {"date": "2005-06-06", "close": 1.30199927, "volume": 36640.0}, {"date": "2005-06-07", "close": 1.23826504, "volume": 41736.0}, {"date": "2005-06-08", "close": 1.2746846, "volume": 113322.0}, {"date": "2005-06-09", "close": 1.2746846, "volume": 62498.0}, {"date": "2005-06-10", "close": 1.270132155, "volume": 30094.0}, {"date": "2005-06-14", "close": 1.2746846, "volume": 138291.0}, {"date": "2005-06-15", "close": 1.32931394, "volume": 405519.0}, {"date": "2005-06-16", "close": 1.35662861, "volume": 91524.0}, {"date": "2005-06-17", "close": 1.3657335, "volume": 477492.0}, {"date": "2005-06-20", "close": 1.3657335, "volume": 213785.0}, {"date": "2005-06-21", "close": 1.40215306, "volume": 54119.0}, {"date": "2005-06-22", "close": 1.3657335, "volume": 43273.0}, {"date": "2005-06-23", "close": 1.3657335, "volume": 47190.0}, {"date": "2005-06-24", "close": 1.44767751, "volume": 166789.0}, {"date": "2005-06-27", "close": 1.41125795, "volume": 129388.0}, {"date": "2005-06-28", "close": 1.4567824, "volume": 178476.0}, {"date": "2005-06-29", "close": 1.43857262, "volume": 131907.0}, {"date": "2005-06-30", "close": 1.5478313, "volume": 198161.0}, {"date": "2005-07-01", "close": 1.5478313, "volume": 248326.0}, {"date": "2005-07-04", "close": 1.59335575, "volume": 166338.0}, {"date": "2005-07-05", "close": 1.588803305, "volume": 145520.0}, {"date": "2005-07-06", "close": 1.52051663, "volume": 113855.0}, {"date": "2005-07-07", "close": 1.58425086, "volume": 147905.0}, {"date": "2005-07-08", "close": 1.5478313, "volume": 96651.0}, {"date": "2005-07-11", "close": 1.58425086, "volume": 37782.0}, {"date": "2005-07-12", "close": 1.60246064, "volume": 37616.0}, {"date": "2005-07-13", "close": 1.58425086, "volume": 45759.0}, {"date": "2005-07-14", "close": 1.5478313, "volume": 70953.0}, {"date": "2005-07-15", "close": 1.461334845, "volume": 61388.0}, {"date": "2005-07-18", "close": 1.53872641, "volume": 29189.0}, {"date": "2005-07-19", "close": 1.53872641, "volume": 42065.0}, {"date": "2005-07-20", "close": 1.5478313, "volume": 59089.0}, {"date": "2005-07-21", "close": 1.5478313, "volume": 44482.0}, {"date": "2005-07-22", "close": 1.48409707, "volume": 35503.0}, {"date": "2005-07-25", "close": 1.5478313, "volume": 82531.0}, {"date": "2005-07-26", "close": 1.52962152, "volume": 75810.0}, {"date": "2005-07-27", "close": 1.5478313, "volume": 313750.0}, {"date": "2005-07-28", "close": 1.5478313, "volume": 14498.0}, {"date": "2005-07-29", "close": 1.5478313, "volume": 136551.0}, {"date": "2005-08-01", "close": 1.50230685, "volume": 28068.0}, {"date": "2005-08-02", "close": 1.50230685, "volume": 27458.0}, {"date": "2005-08-03", "close": 1.57514597, "volume": 231522.0}, {"date": "2005-08-04", "close": 1.64798509, "volume": 236745.0}, {"date": "2005-08-05", "close": 1.61156553, "volume": 87130.0}, {"date": "2005-08-08", "close": 1.70261443, "volume": 262493.0}, {"date": "2005-08-09", "close": 1.77545355, "volume": 433563.0}, {"date": "2005-08-11", "close": 1.79366333, "volume": 323700.0}, {"date": "2005-08-12", "close": 1.820978, "volume": 256374.0}, {"date": "2005-08-15", "close": 1.80276822, "volume": 98957.0}, {"date": "2005-08-16", "close": 1.820978, "volume": 181677.0}, {"date": "2005-08-17", "close": 1.820978, "volume": 50962.0}, {"date": "2005-08-18", "close": 1.7299291, "volume": 53271.0}, {"date": "2005-08-19", "close": 1.74813888, "volume": 169997.0}, {"date": "2005-08-22", "close": 1.7299291, "volume": 23065.0}, {"date": "2005-08-23", "close": 1.7299291, "volume": 35505.0}, {"date": "2005-08-24", "close": 1.67529976, "volume": 31851.0}, {"date": "2005-08-25", "close": 1.7299291, "volume": 199915.0}, {"date": "2005-08-26", "close": 1.68440465, "volume": 44564.0}, {"date": "2005-08-29", "close": 1.64798509, "volume": 36272.0}, {"date": "2005-08-30", "close": 1.64798509, "volume": 81099.0}, {"date": "2005-08-31", "close": 1.62977531, "volume": 178388.0}, {"date": "2005-09-01", "close": 1.6388802, "volume": 14802.0}, {"date": "2005-09-02", "close": 1.7299291, "volume": 52170.0}, {"date": "2005-09-05", "close": 1.74813888, "volume": 267044.0}, {"date": "2005-09-06", "close": 1.72082421, "volume": 185065.0}, {"date": "2005-09-07", "close": 1.72082421, "volume": 254556.0}, {"date": "2005-09-08", "close": 1.68440465, "volume": 57689.0}, {"date": "2005-09-09", "close": 1.71171932, "volume": 19577.0}, {"date": "2005-09-12", "close": 1.69350954, "volume": 22700.0}, {"date": "2005-09-13", "close": 1.6388802, "volume": 200716.0}, {"date": "2005-09-14", "close": 1.6388802, "volume": 36797.0}, {"date": "2005-09-15", "close": 1.6388802, "volume": 56961.0}, {"date": "2005-09-16", "close": 1.59335575, "volume": 123612.0}, {"date": "2005-09-19", "close": 1.57514597, "volume": 135074.0}, {"date": "2005-09-20", "close": 1.5478313, "volume": 82092.0}, {"date": "2005-09-21", "close": 1.5478313, "volume": 87316.0}, {"date": "2005-09-22", "close": 1.52051663, "volume": 173936.0}, {"date": "2005-09-23", "close": 1.47499218, "volume": 51538.0}, {"date": "2005-09-26", "close": 1.4567824, "volume": 279543.0}, {"date": "2005-09-27", "close": 1.43857262, "volume": 129407.0}, {"date": "2005-09-28", "close": 1.470439735, "volume": 84546.0}, {"date": "2005-09-29", "close": 1.43857262, "volume": 82828.0}, {"date": "2005-09-30", "close": 1.51141174, "volume": 45031.0}, {"date": "2005-10-03", "close": 1.41125795, "volume": 193835.0}, {"date": "2005-10-04", "close": 1.5478313, "volume": 206532.0}, {"date": "2005-10-05", "close": 1.51141174, "volume": 96342.0}, {"date": "2005-10-06", "close": 1.43857262, "volume": 137769.0}, {"date": "2005-10-07", "close": 1.3657335, "volume": 47121.0}, {"date": "2005-10-10", "close": 1.2746846, "volume": 888844.0}, {"date": "2005-10-11", "close": 1.34752372, "volume": 352255.0}, {"date": "2005-10-12", "close": 1.33841883, "volume": 192566.0}, {"date": "2005-10-13", "close": 1.31110416, "volume": 88085.0}, {"date": "2005-10-14", "close": 1.22916015, "volume": 294650.0}, {"date": "2005-10-17", "close": 1.30199927, "volume": 473262.0}, {"date": "2005-10-18", "close": 1.306551715, "volume": 46865.0}, {"date": "2005-10-19", "close": 1.32020905, "volume": 249317.0}, {"date": "2005-10-20", "close": 1.34752372, "volume": 324087.0}, {"date": "2005-10-21", "close": 1.370285945, "volume": 53268.0}, {"date": "2005-10-24", "close": 1.41125795, "volume": 234595.0}, {"date": "2005-10-25", "close": 1.41125795, "volume": 97900.0}, {"date": "2005-10-26", "close": 1.4567824, "volume": 83376.0}, {"date": "2005-10-27", "close": 1.4567824, "volume": 70637.0}, {"date": "2005-10-28", "close": 1.4567824, "volume": 19770.0}, {"date": "2005-10-31", "close": 1.52962152, "volume": 38010.0}, {"date": "2005-11-01", "close": 1.52962152, "volume": 4942.0}, {"date": "2005-11-02", "close": 1.50230685, "volume": 39673.0}, {"date": "2005-11-03", "close": 1.51141174, "volume": 59537.0}, {"date": "2005-11-04", "close": 1.52051663, "volume": 67107.0}, {"date": "2005-11-07", "close": 1.50230685, "volume": 145395.0}, {"date": "2005-11-08", "close": 1.49320196, "volume": 10258.0}, {"date": "2005-11-09", "close": 1.40215306, "volume": 129885.0}, {"date": "2005-11-10", "close": 1.40215306, "volume": 23614.0}, {"date": "2005-11-11", "close": 1.35662861, "volume": 33389.0}, {"date": "2005-11-14", "close": 1.32931394, "volume": 32083.0}, {"date": "2005-11-15", "close": 1.32020905, "volume": 219810.0}, {"date": "2005-11-16", "close": 1.41125795, "volume": 24560.0}, {"date": "2005-11-17", "close": 1.39304817, "volume": 34525.0}, {"date": "2005-11-18", "close": 1.3657335, "volume": 112818.0}, {"date": "2005-11-21", "close": 1.3657335, "volume": 69743.0}, {"date": "2005-11-22", "close": 1.3657335, "volume": 24113.0}, {"date": "2005-11-23", "close": 1.40215306, "volume": 67217.0}, {"date": "2005-11-24", "close": 1.41125795, "volume": 45970.0}, {"date": "2005-11-25", "close": 1.3657335, "volume": 13399.0}, {"date": "2005-11-28", "close": 1.3657335, "volume": 55465.0}, {"date": "2005-11-29", "close": 1.40215306, "volume": 877904.0}, {"date": "2005-11-30", "close": 1.43857262, "volume": 54092.0}, {"date": "2005-12-01", "close": 1.4567824, "volume": 51071.0}, {"date": "2005-12-02", "close": 1.43857262, "volume": 162660.0}, {"date": "2005-12-05", "close": 1.44767751, "volume": 25865.0}, {"date": "2005-12-06", "close": 1.43857262, "volume": 50110.0}, {"date": "2005-12-07", "close": 1.39304817, "volume": 142666.0}, {"date": "2005-12-08", "close": 1.4567824, "volume": 464133.0}, {"date": "2005-12-09", "close": 1.4567824, "volume": 86356.0}, {"date": "2005-12-12", "close": 1.50230685, "volume": 160536.0}, {"date": "2005-12-13", "close": 1.50230685, "volume": 78839.0}, {"date": "2005-12-14", "close": 1.5478313, "volume": 147936.0}, {"date": "2005-12-15", "close": 1.6388802, "volume": 483841.0}, {"date": "2005-12-16", "close": 1.570593525, "volume": 155549.0}, {"date": "2005-12-19", "close": 1.64798509, "volume": 256314.0}, {"date": "2005-12-20", "close": 1.62977531, "volume": 117520.0}, {"date": "2005-12-21", "close": 1.60246064, "volume": 98955.0}, {"date": "2005-12-22", "close": 1.59335575, "volume": 127217.0}, {"date": "2005-12-23", "close": 1.61156553, "volume": 48985.0}, {"date": "2005-12-28", "close": 1.56604108, "volume": 30386.0}, {"date": "2005-12-29", "close": 1.58425086, "volume": 19989.0}, {"date": "2005-12-30", "close": 1.61156553, "volume": 46117.0}, {"date": "2006-01-03", "close": 1.71171932, "volume": 131628.0}, {"date": "2006-01-04", "close": 1.85739756, "volume": 647760.0}, {"date": "2006-01-05", "close": 1.9120269, "volume": 251869.0}, {"date": "2006-01-06", "close": 1.789110885, "volume": 198820.0}, {"date": "2006-01-09", "close": 1.9120269, "volume": 199633.0}, {"date": "2006-01-10", "close": 1.88471223, "volume": 212374.0}, {"date": "2006-01-11", "close": 1.88471223, "volume": 89646.0}, {"date": "2006-01-12", "close": 1.820978, "volume": 215323.0}, {"date": "2006-01-13", "close": 1.81187311, "volume": 21564.0}, {"date": "2006-01-16", "close": 1.820978, "volume": 228799.0}, {"date": "2006-01-17", "close": 1.780005995, "volume": 96487.0}, {"date": "2006-01-18", "close": 1.75724377, "volume": 150632.0}, {"date": "2006-01-19", "close": 1.820978, "volume": 62046.0}, {"date": "2006-01-20", "close": 1.84829267, "volume": 97576.0}, {"date": "2006-01-23", "close": 1.820978, "volume": 42562.0}, {"date": "2006-01-24", "close": 1.78455844, "volume": 255467.0}, {"date": "2006-01-25", "close": 1.77545355, "volume": 60259.0}, {"date": "2006-01-27", "close": 1.80276822, "volume": 62439.0}, {"date": "2006-01-30", "close": 1.72082421, "volume": 179829.0}, {"date": "2006-01-31", "close": 1.59335575, "volume": 95585.0}, {"date": "2006-02-01", "close": 1.71171932, "volume": 191171.0}, {"date": "2006-02-02", "close": 1.7299291, "volume": 226252.0}, {"date": "2006-02-03", "close": 1.69350954, "volume": 75202.0}, {"date": "2006-02-06", "close": 1.62067042, "volume": 200215.0}, {"date": "2006-02-07", "close": 1.55693619, "volume": 199497.0}, {"date": "2006-02-08", "close": 1.5478313, "volume": 84203.0}, {"date": "2006-02-09", "close": 1.59335575, "volume": 151438.0}, {"date": "2006-02-10", "close": 1.5478313, "volume": 40747.0}, {"date": "2006-02-13", "close": 1.5478313, "volume": 147741.0}, {"date": "2006-02-14", "close": 1.50230685, "volume": 94108.0}, {"date": "2006-02-15", "close": 1.49320196, "volume": 40638.0}, {"date": "2006-02-16", "close": 1.49320196, "volume": 36541.0}, {"date": "2006-02-17", "close": 1.46588729, "volume": 31631.0}, {"date": "2006-02-20", "close": 1.488649515, "volume": 92478.0}, {"date": "2006-02-21", "close": 1.4567824, "volume": 140584.0}, {"date": "2006-02-22", "close": 1.46588729, "volume": 74118.0}, {"date": "2006-02-23", "close": 1.43857262, "volume": 44482.0}, {"date": "2006-02-24", "close": 1.42946773, "volume": 79902.0}, {"date": "2006-02-27", "close": 1.43857262, "volume": 186568.0}, {"date": "2006-02-28", "close": 1.43857262, "volume": 81165.0}, {"date": "2006-03-01", "close": 1.41125795, "volume": 47337.0}, {"date": "2006-03-02", "close": 1.40215306, "volume": 23284.0}, {"date": "2006-03-03", "close": 1.41125795, "volume": 93993.0}, {"date": "2006-03-06", "close": 1.40215306, "volume": 83033.0}, {"date": "2006-03-07", "close": 1.39304817, "volume": 56079.0}, {"date": "2006-03-08", "close": 1.31110416, "volume": 63912.0}, {"date": "2006-03-09", "close": 1.34752372, "volume": 317216.0}, {"date": "2006-03-10", "close": 1.38394328, "volume": 87645.0}, {"date": "2006-03-13", "close": 1.48409707, "volume": 41817.0}, {"date": "2006-03-14", "close": 1.59335575, "volume": 99439.0}, {"date": "2006-03-15", "close": 1.5478313, "volume": 53179.0}, {"date": "2006-03-16", "close": 1.5478313, "volume": 45580.0}, {"date": "2006-03-17", "close": 1.52962152, "volume": 9755.0}, {"date": "2006-03-20", "close": 1.48409707, "volume": 81857.0}, {"date": "2006-03-21", "close": 1.53872641, "volume": 36486.0}, {"date": "2006-03-22", "close": 1.59335575, "volume": 57977.0}, {"date": "2006-03-23", "close": 1.579698415, "volume": 157924.0}, {"date": "2006-03-24", "close": 1.59335575, "volume": 94444.0}, {"date": "2006-03-27", "close": 1.52962152, "volume": 67491.0}, {"date": "2006-03-28", "close": 1.49320196, "volume": 76528.0}, {"date": "2006-03-29", "close": 1.50230685, "volume": 219177.0}, {"date": "2006-03-30", "close": 1.48409707, "volume": 24489.0}, {"date": "2006-03-31", "close": 1.5478313, "volume": 77651.0}, {"date": "2006-04-03", "close": 1.50230685, "volume": 26414.0}, {"date": "2006-04-04", "close": 1.52051663, "volume": 1052619.0}, {"date": "2006-04-05", "close": 1.52051663, "volume": 140866.0}, {"date": "2006-04-06", "close": 1.58425086, "volume": 181720.0}, {"date": "2006-04-07", "close": 1.59335575, "volume": 127491.0}, {"date": "2006-04-10", "close": 1.61156553, "volume": 157771.0}, {"date": "2006-04-11", "close": 1.66619487, "volume": 194499.0}, {"date": "2006-04-12", "close": 1.61156553, "volume": 156894.0}, {"date": "2006-04-13", "close": 1.61156553, "volume": 60165.0}, {"date": "2006-04-18", "close": 1.59335575, "volume": 325059.0}, {"date": "2006-04-19", "close": 1.61156553, "volume": 59578.0}, {"date": "2006-04-20", "close": 1.60246064, "volume": 32325.0}, {"date": "2006-04-21", "close": 1.58425086, "volume": 21552.0}, {"date": "2006-04-24", "close": 1.50230685, "volume": 60405.0}, {"date": "2006-04-26", "close": 1.59335575, "volume": 166557.0}, {"date": "2006-04-27", "close": 1.58425086, "volume": 151677.0}, {"date": "2006-04-28", "close": 1.552383745, "volume": 37455.0}, {"date": "2006-05-01", "close": 1.5478313, "volume": 88485.0}, {"date": "2006-05-02", "close": 1.47499218, "volume": 123615.0}, {"date": "2006-05-03", "close": 1.47499218, "volume": 35920.0}, {"date": "2006-05-04", "close": 1.47499218, "volume": 33773.0}, {"date": "2006-05-05", "close": 1.52962152, "volume": 41901.0}, {"date": "2006-05-08", "close": 1.62067042, "volume": 223862.0}, {"date": "2006-05-09", "close": 1.61156553, "volume": 100037.0}, {"date": "2006-05-10", "close": 1.52051663, "volume": 64833.0}, {"date": "2006-05-11", "close": 1.5478313, "volume": 26359.0}, {"date": "2006-05-12", "close": 1.5478313, "volume": 62217.0}, {"date": "2006-05-15", "close": 1.50230685, "volume": 36427.0}, {"date": "2006-05-16", "close": 1.534173965, "volume": 35328.0}, {"date": "2006-05-17", "close": 1.50230685, "volume": 64571.0}, {"date": "2006-05-18", "close": 1.49320196, "volume": 70292.0}, {"date": "2006-05-19", "close": 1.4567824, "volume": 67217.0}, {"date": "2006-05-22", "close": 1.41125795, "volume": 141213.0}, {"date": "2006-05-23", "close": 1.38394328, "volume": 59298.0}, {"date": "2006-05-24", "close": 1.38394328, "volume": 13509.0}, {"date": "2006-05-25", "close": 1.3657335, "volume": 10983.0}, {"date": "2006-05-26", "close": 1.38394328, "volume": 37178.0}, {"date": "2006-05-29", "close": 1.34752372, "volume": 102033.0}, {"date": "2006-05-30", "close": 1.34752372, "volume": 51840.0}, {"date": "2006-05-31", "close": 1.3657335, "volume": 13729.0}, {"date": "2006-06-01", "close": 1.34752372, "volume": 33828.0}, {"date": "2006-06-02", "close": 1.33841883, "volume": 42028.0}, {"date": "2006-06-05", "close": 1.2746846, "volume": 74162.0}, {"date": "2006-06-06", "close": 1.2746846, "volume": 104559.0}, {"date": "2006-06-07", "close": 1.32020905, "volume": 71109.0}, {"date": "2006-06-08", "close": 1.2746846, "volume": 79463.0}, {"date": "2006-06-09", "close": 1.2746846, "volume": 23065.0}, {"date": "2006-06-13", "close": 1.24736993, "volume": 52499.0}, {"date": "2006-06-14", "close": 1.22916015, "volume": 96794.0}, {"date": "2006-06-15", "close": 1.22005526, "volume": 29351.0}, {"date": "2006-06-16", "close": 1.2746846, "volume": 46304.0}, {"date": "2006-06-19", "close": 1.22005526, "volume": 56006.0}, {"date": "2006-06-20", "close": 1.15632103, "volume": 30265.0}, {"date": "2006-06-21", "close": 1.188188145, "volume": 33279.0}, {"date": "2006-06-22", "close": 1.106244135, "volume": 458979.0}, {"date": "2006-06-23", "close": 1.042509905, "volume": 785209.0}, {"date": "2006-06-26", "close": 1.08348191, "volume": 782428.0}, {"date": "2006-06-27", "close": 1.08348191, "volume": 650008.0}, {"date": "2006-06-28", "close": 1.13811125, "volume": 105756.0}, {"date": "2006-06-29", "close": 1.31110416, "volume": 79084.0}, {"date": "2006-06-30", "close": 1.32020905, "volume": 341850.0}, {"date": "2006-07-03", "close": 1.50230685, "volume": 286225.0}, {"date": "2006-07-04", "close": 1.37483839, "volume": 86986.0}, {"date": "2006-07-05", "close": 1.39304817, "volume": 49808.0}, {"date": "2006-07-06", "close": 1.32931394, "volume": 80177.0}, {"date": "2006-07-07", "close": 1.361181055, "volume": 100337.0}, {"date": "2006-07-10", "close": 1.35662861, "volume": 23065.0}, {"date": "2006-07-11", "close": 1.3657335, "volume": 5564.0}, {"date": "2006-07-12", "close": 1.32020905, "volume": 47315.0}, {"date": "2006-07-13", "close": 1.315656605, "volume": 13214.0}, {"date": "2006-07-14", "close": 1.2746846, "volume": 61593.0}, {"date": "2006-07-17", "close": 1.2746846, "volume": 156509.0}, {"date": "2006-07-18", "close": 1.2746846, "volume": 156022.0}, {"date": "2006-07-19", "close": 1.2746846, "volume": 73759.0}, {"date": "2006-07-20", "close": 1.2746846, "volume": 582105.0}, {"date": "2006-07-21", "close": 1.2746846, "volume": 218438.0}, {"date": "2006-07-24", "close": 1.32020905, "volume": 152281.0}, {"date": "2006-07-25", "close": 1.41125795, "volume": 232118.0}, {"date": "2006-07-26", "close": 1.41125795, "volume": 135797.0}, {"date": "2006-07-27", "close": 1.3657335, "volume": 516678.0}, {"date": "2006-07-28", "close": 1.4567824, "volume": 113016.0}, {"date": "2006-07-31", "close": 1.43857262, "volume": 73148.0}, {"date": "2006-08-01", "close": 1.48409707, "volume": 228926.0}, {"date": "2006-08-02", "close": 1.52051663, "volume": 168348.0}, {"date": "2006-08-03", "close": 1.47499218, "volume": 93699.0}, {"date": "2006-08-04", "close": 1.4567824, "volume": 61774.0}, {"date": "2006-08-07", "close": 1.4567824, "volume": 43735.0}, {"date": "2006-08-08", "close": 1.42946773, "volume": 95874.0}, {"date": "2006-08-09", "close": 1.42036284, "volume": 71225.0}, {"date": "2006-08-10", "close": 1.42036284, "volume": 23163.0}, {"date": "2006-08-11", "close": 1.40215306, "volume": 46019.0}, {"date": "2006-08-14", "close": 1.379390835, "volume": 24712.0}, {"date": "2006-08-15", "close": 1.270132155, "volume": 177113.0}, {"date": "2006-08-16", "close": 1.37483839, "volume": 42395.0}, {"date": "2006-08-17", "close": 1.41125795, "volume": 59858.0}, {"date": "2006-08-18", "close": 1.39304817, "volume": 11532.0}, {"date": "2006-08-21", "close": 1.37483839, "volume": 13458.0}, {"date": "2006-08-22", "close": 1.361181055, "volume": 61041.0}, {"date": "2006-08-23", "close": 1.352076165, "volume": 35366.0}, {"date": "2006-08-24", "close": 1.352076165, "volume": 63757.0}, {"date": "2006-08-25", "close": 1.4567824, "volume": 83776.0}, {"date": "2006-08-28", "close": 1.5478313, "volume": 206515.0}, {"date": "2006-08-29", "close": 1.55693619, "volume": 220429.0}, {"date": "2006-08-30", "close": 1.55693619, "volume": 116972.0}, {"date": "2006-08-31", "close": 1.55693619, "volume": 39460.0}, {"date": "2006-09-01", "close": 1.51141174, "volume": 64218.0}, {"date": "2006-09-04", "close": 1.5478313, "volume": 79792.0}, {"date": "2006-09-05", "close": 1.51141174, "volume": 87728.0}, {"date": "2006-09-06", "close": 1.53872641, "volume": 124041.0}, {"date": "2006-09-07", "close": 1.57514597, "volume": 40701.0}, {"date": "2006-09-08", "close": 1.55693619, "volume": 15684.0}, {"date": "2006-09-11", "close": 1.57514597, "volume": 57288.0}, {"date": "2006-09-12", "close": 1.49320196, "volume": 124036.0}, {"date": "2006-09-13", "close": 1.48409707, "volume": 51100.0}, {"date": "2006-09-14", "close": 1.52051663, "volume": 65009.0}, {"date": "2006-09-15", "close": 1.49320196, "volume": 8567.0}, {"date": "2006-09-18", "close": 1.4567824, "volume": 93356.0}, {"date": "2006-09-19", "close": 1.42036284, "volume": 27458.0}, {"date": "2006-09-20", "close": 1.4567824, "volume": 22838.0}, {"date": "2006-09-21", "close": 1.42946773, "volume": 91325.0}, {"date": "2006-09-22", "close": 1.40215306, "volume": 257550.0}, {"date": "2006-09-25", "close": 1.56604108, "volume": 143207.0}, {"date": "2006-09-26", "close": 1.5478313, "volume": 36420.0}, {"date": "2006-09-27", "close": 1.61156553, "volume": 137161.0}, {"date": "2006-09-28", "close": 1.6388802, "volume": 247319.0}, {"date": "2006-09-29", "close": 1.65708998, "volume": 189952.0}, {"date": "2006-10-02", "close": 1.83008289, "volume": 414660.0}, {"date": "2006-10-03", "close": 2.04860025, "volume": 608350.0}, {"date": "2006-10-04", "close": 1.96665624, "volume": 381913.0}, {"date": "2006-10-05", "close": 2.06681003, "volume": 359042.0}, {"date": "2006-10-06", "close": 2.22159316, "volume": 804375.0}, {"date": "2006-10-09", "close": 1.99397091, "volume": 929752.0}, {"date": "2006-10-10", "close": 1.83008289, "volume": 488730.0}, {"date": "2006-10-11", "close": 1.86650245, "volume": 282200.0}, {"date": "2006-10-12", "close": 1.77545355, "volume": 104647.0}, {"date": "2006-10-13", "close": 1.75724377, "volume": 228295.0}, {"date": "2006-10-16", "close": 1.807320665, "volume": 118529.0}, {"date": "2006-10-17", "close": 1.9120269, "volume": 174001.0}, {"date": "2006-10-18", "close": 1.90292201, "volume": 237784.0}, {"date": "2006-10-19", "close": 1.820978, "volume": 222133.0}, {"date": "2006-10-20", "close": 1.83918778, "volume": 98882.0}, {"date": "2006-10-23", "close": 1.807320665, "volume": 41626.0}, {"date": "2006-10-24", "close": 1.68440465, "volume": 128740.0}, {"date": "2006-10-25", "close": 1.72082421, "volume": 63907.0}, {"date": "2006-10-26", "close": 1.6388802, "volume": 128722.0}, {"date": "2006-10-31", "close": 1.81187311, "volume": 358868.0}, {"date": "2006-11-01", "close": 1.77545355, "volume": 354958.0}, {"date": "2006-11-02", "close": 1.820978, "volume": 331602.0}, {"date": "2006-11-03", "close": 1.93023668, "volume": 302776.0}, {"date": "2006-11-06", "close": 1.93934157, "volume": 127602.0}, {"date": "2006-11-07", "close": 2.01218069, "volume": 490042.0}, {"date": "2006-11-08", "close": 1.9120269, "volume": 303396.0}, {"date": "2006-11-09", "close": 1.84829267, "volume": 335468.0}, {"date": "2006-11-10", "close": 1.820978, "volume": 152922.0}, {"date": "2006-11-13", "close": 1.93023668, "volume": 291047.0}, {"date": "2006-11-14", "close": 1.85739756, "volume": 71186.0}, {"date": "2006-11-15", "close": 1.820978, "volume": 192567.0}, {"date": "2006-11-16", "close": 1.87560734, "volume": 16403.0}, {"date": "2006-11-17", "close": 1.83918778, "volume": 83106.0}, {"date": "2006-11-20", "close": 1.77545355, "volume": 90973.0}, {"date": "2006-11-21", "close": 1.80276822, "volume": 131449.0}, {"date": "2006-11-22", "close": 1.83918778, "volume": 31840.0}, {"date": "2006-11-23", "close": 1.820978, "volume": 23065.0}, {"date": "2006-11-24", "close": 1.820978, "volume": 47183.0}, {"date": "2006-11-27", "close": 1.84829267, "volume": 1218276.0}, {"date": "2006-11-28", "close": 1.820978, "volume": 55715.0}, {"date": "2006-11-29", "close": 1.84829267, "volume": 69523.0}, {"date": "2006-11-30", "close": 1.80276822, "volume": 75978.0}, {"date": "2006-12-01", "close": 1.77545355, "volume": 165451.0}, {"date": "2006-12-04", "close": 1.71171932, "volume": 73710.0}, {"date": "2006-12-05", "close": 1.716271765, "volume": 41047.0}, {"date": "2006-12-06", "close": 1.807320665, "volume": 44284.0}, {"date": "2006-12-07", "close": 1.7299291, "volume": 62933.0}, {"date": "2006-12-08", "close": 1.77545355, "volume": 54147.0}, {"date": "2006-12-11", "close": 1.752691325, "volume": 66667.0}, {"date": "2006-12-12", "close": 1.7299291, "volume": 75948.0}, {"date": "2006-12-13", "close": 1.752691325, "volume": 14966.0}, {"date": "2006-12-14", "close": 1.780005995, "volume": 47907.0}, {"date": "2006-12-15", "close": 1.73903399, "volume": 76464.0}, {"date": "2006-12-18", "close": 1.76634866, "volume": 27743.0}, {"date": "2006-12-19", "close": 1.70261443, "volume": 81149.0}, {"date": "2006-12-20", "close": 1.7299291, "volume": 211478.0}, {"date": "2006-12-21", "close": 1.70261443, "volume": 23065.0}, {"date": "2006-12-22", "close": 1.7299291, "volume": 69434.0}, {"date": "2006-12-27", "close": 1.69350954, "volume": 61286.0}, {"date": "2006-12-28", "close": 1.7299291, "volume": 31642.0}, {"date": "2006-12-29", "close": 1.7299291, "volume": 39814.0}, {"date": "2007-01-02", "close": 1.70261443, "volume": 36684.0}, {"date": "2007-01-03", "close": 1.68440465, "volume": 17573.0}, {"date": "2007-01-04", "close": 1.65708998, "volume": 275377.0}, {"date": "2007-01-05", "close": 1.68440465, "volume": 13521.0}, {"date": "2007-01-08", "close": 1.68440465, "volume": 118730.0}, {"date": "2007-01-09", "close": 1.68440465, "volume": 113516.0}, {"date": "2007-01-10", "close": 1.6388802, "volume": 116520.0}, {"date": "2007-01-11", "close": 1.670747315, "volume": 128171.0}, {"date": "2007-01-12", "close": 1.6388802, "volume": 4393.0}, {"date": "2007-01-15", "close": 1.6388802, "volume": 53680.0}, {"date": "2007-01-16", "close": 1.62977531, "volume": 85900.0}, {"date": "2007-01-17", "close": 1.55693619, "volume": 91676.0}, {"date": "2007-01-18", "close": 1.5478313, "volume": 146075.0}, {"date": "2007-01-19", "close": 1.56604108, "volume": 52437.0}, {"date": "2007-01-22", "close": 1.5478313, "volume": 69999.0}, {"date": "2007-01-23", "close": 1.543278855, "volume": 130601.0}, {"date": "2007-01-24", "close": 1.47499218, "volume": 126811.0}, {"date": "2007-01-25", "close": 1.42946773, "volume": 281748.0}, {"date": "2007-01-29", "close": 1.39304817, "volume": 126301.0}, {"date": "2007-01-30", "close": 1.379390835, "volume": 228319.0}, {"date": "2007-01-31", "close": 1.3657335, "volume": 3124706.0}, {"date": "2007-02-01", "close": 1.41125795, "volume": 262123.0}, {"date": "2007-02-02", "close": 1.434020175, "volume": 350955.0}, {"date": "2007-02-05", "close": 1.38394328, "volume": 1823819.0}, {"date": "2007-02-06", "close": 1.39304817, "volume": 152153.0}, {"date": "2007-02-07", "close": 1.44767751, "volume": 319125.0}, {"date": "2007-02-08", "close": 1.41125795, "volume": 299596.0}, {"date": "2007-02-09", "close": 1.39304817, "volume": 94478.0}, {"date": "2007-02-12", "close": 1.41125795, "volume": 67523.0}, {"date": "2007-02-13", "close": 1.35662861, "volume": 177059.0}, {"date": "2007-02-14", "close": 1.297446825, "volume": 162504.0}, {"date": "2007-02-15", "close": 1.34752372, "volume": 778132.0}, {"date": "2007-02-16", "close": 1.35662861, "volume": 94674.0}, {"date": "2007-02-19", "close": 1.34752372, "volume": 263932.0}, {"date": "2007-02-20", "close": 1.34752372, "volume": 151707.0}, {"date": "2007-02-21", "close": 1.38394328, "volume": 341312.0}, {"date": "2007-02-22", "close": 1.3657335, "volume": 58813.0}, {"date": "2007-02-23", "close": 1.38394328, "volume": 45745.0}, {"date": "2007-02-26", "close": 1.3657335, "volume": 69010.0}, {"date": "2007-02-27", "close": 1.37483839, "volume": 69491.0}, {"date": "2007-02-28", "close": 1.34752372, "volume": 93851.0}, {"date": "2007-03-01", "close": 1.3657335, "volume": 165260.0}, {"date": "2007-03-02", "close": 1.3657335, "volume": 70000.0}, {"date": "2007-03-05", "close": 1.2746846, "volume": 66525.0}, {"date": "2007-03-06", "close": 1.22916015, "volume": 152107.0}, {"date": "2007-03-07", "close": 1.25647482, "volume": 76721.0}, {"date": "2007-03-08", "close": 1.24736993, "volume": 69029.0}, {"date": "2007-03-09", "close": 1.24736993, "volume": 51060.0}, {"date": "2007-03-12", "close": 1.23826504, "volume": 41901.0}, {"date": "2007-03-13", "close": 1.22005526, "volume": 29874.0}, {"date": "2007-03-14", "close": 1.14721614, "volume": 164897.0}, {"date": "2007-03-15", "close": 1.23826504, "volume": 213177.0}, {"date": "2007-03-16", "close": 1.2746846, "volume": 177603.0}, {"date": "2007-03-19", "close": 1.2746846, "volume": 76882.0}, {"date": "2007-03-20", "close": 1.29289438, "volume": 79371.0}, {"date": "2007-03-21", "close": 1.33841883, "volume": 147475.0}, {"date": "2007-03-22", "close": 1.3657335, "volume": 265391.0}, {"date": "2007-03-23", "close": 1.38394328, "volume": 48945.0}, {"date": "2007-03-26", "close": 1.38394328, "volume": 89814.0}, {"date": "2007-03-27", "close": 1.38394328, "volume": 163462.0}, {"date": "2007-03-28", "close": 1.44767751, "volume": 82802.0}, {"date": "2007-03-29", "close": 1.42036284, "volume": 62219.0}, {"date": "2007-03-30", "close": 1.44767751, "volume": 151832.0}, {"date": "2007-04-02", "close": 1.59335575, "volume": 324434.0}, {"date": "2007-04-03", "close": 1.59335575, "volume": 155477.0}, {"date": "2007-04-04", "close": 1.61156553, "volume": 149810.0}, {"date": "2007-04-05", "close": 1.57514597, "volume": 137487.0}, {"date": "2007-04-10", "close": 1.5478313, "volume": 89073.0}, {"date": "2007-04-11", "close": 1.52962152, "volume": 109546.0}, {"date": "2007-04-12", "close": 1.5478313, "volume": 42245.0}, {"date": "2007-04-13", "close": 1.61156553, "volume": 228620.0}, {"date": "2007-04-16", "close": 1.65708998, "volume": 556173.0}, {"date": "2007-04-17", "close": 1.73903399, "volume": 203218.0}, {"date": "2007-04-18", "close": 1.73903399, "volume": 146597.0}, {"date": "2007-04-19", "close": 1.97576113, "volume": 643668.0}, {"date": "2007-04-20", "close": 2.11233448, "volume": 2452295.0}, {"date": "2007-04-23", "close": 2.03039047, "volume": 830991.0}, {"date": "2007-04-24", "close": 2.04860025, "volume": 798368.0}, {"date": "2007-04-26", "close": 2.0030758, "volume": 149103.0}, {"date": "2007-04-27", "close": 1.96665624, "volume": 61234.0}, {"date": "2007-04-30", "close": 2.04860025, "volume": 134565.0}, {"date": "2007-05-03", "close": 2.08501981, "volume": 436796.0}, {"date": "2007-05-04", "close": 2.0941247, "volume": 2950652.0}, {"date": "2007-05-07", "close": 2.0941247, "volume": 317700.0}, {"date": "2007-05-08", "close": 2.05770514, "volume": 166057.0}, {"date": "2007-05-09", "close": 2.0030758, "volume": 117539.0}, {"date": "2007-05-10", "close": 2.02128558, "volume": 99177.0}, {"date": "2007-05-11", "close": 1.94844646, "volume": 112460.0}, {"date": "2007-05-14", "close": 1.89381712, "volume": 382240.0}, {"date": "2007-05-15", "close": 1.86650245, "volume": 108466.0}, {"date": "2007-05-16", "close": 1.86650245, "volume": 95059.0}, {"date": "2007-05-17", "close": 1.88471223, "volume": 82373.0}, {"date": "2007-05-18", "close": 1.88471223, "volume": 75909.0}, {"date": "2007-05-21", "close": 1.93934157, "volume": 99643.0}, {"date": "2007-05-22", "close": 1.96665624, "volume": 117416.0}, {"date": "2007-05-23", "close": 2.08501981, "volume": 197262.0}, {"date": "2007-05-24", "close": 2.06681003, "volume": 70799.0}, {"date": "2007-05-25", "close": 2.08501981, "volume": 91544.0}, {"date": "2007-05-28", "close": 1.97576113, "volume": 73860.0}, {"date": "2007-05-29", "close": 2.0030758, "volume": 40635.0}, {"date": "2007-05-30", "close": 1.93934157, "volume": 22542.0}, {"date": "2007-05-31", "close": 1.89381712, "volume": 84058.0}, {"date": "2007-06-01", "close": 1.93934157, "volume": 107452.0}, {"date": "2007-06-04", "close": 1.94844646, "volume": 211748.0}, {"date": "2007-06-05", "close": 1.95755135, "volume": 109320.0}, {"date": "2007-06-06", "close": 2.04860025, "volume": 75904.0}, {"date": "2007-06-07", "close": 2.11233448, "volume": 188224.0}, {"date": "2007-06-08", "close": 2.1851736, "volume": 280428.0}, {"date": "2007-06-12", "close": 2.10322959, "volume": 289093.0}, {"date": "2007-06-13", "close": 2.10322959, "volume": 100035.0}, {"date": "2007-06-14", "close": 2.04860025, "volume": 113356.0}, {"date": "2007-06-15", "close": 2.04860025, "volume": 104450.0}, {"date": "2007-06-18", "close": 2.05770514, "volume": 72738.0}, {"date": "2007-06-19", "close": 2.04860025, "volume": 941833.0}, {"date": "2007-06-20", "close": 2.0941247, "volume": 46125.0}, {"date": "2007-06-21", "close": 2.0941247, "volume": 94704.0}, {"date": "2007-06-22", "close": 2.1851736, "volume": 319929.0}, {"date": "2007-06-25", "close": 2.13964915, "volume": 604559.0}, {"date": "2007-06-26", "close": 2.0941247, "volume": 200335.0}, {"date": "2007-06-27", "close": 2.0941247, "volume": 119357.0}, {"date": "2007-06-28", "close": 2.12143937, "volume": 59688.0}, {"date": "2007-06-29", "close": 2.16696382, "volume": 78775.0}, {"date": "2007-07-02", "close": 2.48563497, "volume": 541752.0}, {"date": "2007-07-03", "close": 2.50384475, "volume": 444025.0}, {"date": "2007-07-04", "close": 2.46742519, "volume": 91660.0}, {"date": "2007-07-05", "close": 2.5493692, "volume": 192714.0}, {"date": "2007-07-06", "close": 2.54026431, "volume": 55926.0}, {"date": "2007-07-09", "close": 2.54026431, "volume": 206536.0}, {"date": "2007-07-10", "close": 2.4583203, "volume": 118430.0}, {"date": "2007-07-11", "close": 2.49473986, "volume": 154383.0}, {"date": "2007-07-12", "close": 2.4583203, "volume": 92625.0}, {"date": "2007-07-13", "close": 2.38548118, "volume": 113308.0}, {"date": "2007-07-16", "close": 2.51294964, "volume": 209314.0}, {"date": "2007-07-17", "close": 2.62220832, "volume": 170226.0}, {"date": "2007-07-18", "close": 2.11233448, "volume": 614434.0}, {"date": "2007-07-19", "close": 2.15785893, "volume": 517876.0}, {"date": "2007-07-20", "close": 2.20338338, "volume": 407906.0}, {"date": "2007-07-23", "close": 2.37637629, "volume": 242107.0}, {"date": "2007-07-24", "close": 2.28532739, "volume": 233871.0}, {"date": "2007-07-25", "close": 2.20338338, "volume": 238545.0}, {"date": "2007-07-26", "close": 2.33085184, "volume": 127370.0}, {"date": "2007-07-27", "close": 2.2762225, "volume": 169933.0}, {"date": "2007-07-30", "close": 2.2762225, "volume": 50221.0}, {"date": "2007-07-31", "close": 2.30353717, "volume": 13718.0}, {"date": "2007-08-01", "close": 2.0941247, "volume": 320624.0}, {"date": "2007-08-02", "close": 2.1851736, "volume": 161224.0}, {"date": "2007-08-03", "close": 2.2762225, "volume": 49729.0}, {"date": "2007-08-06", "close": 2.1851736, "volume": 44966.0}, {"date": "2007-08-07", "close": 2.16696382, "volume": 107381.0}, {"date": "2007-08-08", "close": 2.13964915, "volume": 30927.0}, {"date": "2007-08-09", "close": 2.17606871, "volume": 37911.0}, {"date": "2007-08-10", "close": 2.14875404, "volume": 119684.0}, {"date": "2007-08-13", "close": 2.17606871, "volume": 51827.0}, {"date": "2007-08-14", "close": 2.11233448, "volume": 48165.0}, {"date": "2007-08-15", "close": 2.0030758, "volume": 476043.0}, {"date": "2007-08-16", "close": 1.9120269, "volume": 286431.0}, {"date": "2007-08-17", "close": 1.9120269, "volume": 99237.0}, {"date": "2007-08-20", "close": 1.9120269, "volume": 132709.0}, {"date": "2007-08-21", "close": 1.9120269, "volume": 65247.0}, {"date": "2007-08-22", "close": 1.88471223, "volume": 40088.0}, {"date": "2007-08-23", "close": 1.86650245, "volume": 397699.0}, {"date": "2007-08-24", "close": 1.88471223, "volume": 53994.0}, {"date": "2007-08-27", "close": 1.93023668, "volume": 120200.0}, {"date": "2007-08-28", "close": 1.86650245, "volume": 138655.0}, {"date": "2007-08-29", "close": 1.86650245, "volume": 139238.0}, {"date": "2007-08-30", "close": 1.86650245, "volume": 110270.0}, {"date": "2007-08-31", "close": 1.86650245, "volume": 1354072.0}, {"date": "2007-09-03", "close": 1.89381712, "volume": 229049.0}, {"date": "2007-09-04", "close": 1.86650245, "volume": 230584.0}, {"date": "2007-09-05", "close": 1.820978, "volume": 50174.0}, {"date": "2007-09-06", "close": 1.80276822, "volume": 88659.0}, {"date": "2007-09-07", "close": 1.86650245, "volume": 57112.0}, {"date": "2007-09-10", "close": 1.81187311, "volume": 269544.0}, {"date": "2007-09-11", "close": 1.81187311, "volume": 139431.0}, {"date": "2007-09-12", "close": 1.81187311, "volume": 730849.0}, {"date": "2007-09-13", "close": 1.83008289, "volume": 114815.0}, {"date": "2007-09-14", "close": 1.86650245, "volume": 82019.0}, {"date": "2007-09-17", "close": 1.98486602, "volume": 239769.0}, {"date": "2007-09-18", "close": 2.0941247, "volume": 190314.0}, {"date": "2007-09-19", "close": 2.06681003, "volume": 201716.0}, {"date": "2007-09-20", "close": 2.01218069, "volume": 67737.0}, {"date": "2007-09-21", "close": 1.93023668, "volume": 94213.0}, {"date": "2007-09-24", "close": 1.93934157, "volume": 146378.0}, {"date": "2007-09-25", "close": 1.98486602, "volume": 31071.0}, {"date": "2007-09-26", "close": 1.93023668, "volume": 28246.0}, {"date": "2007-09-27", "close": 1.9120269, "volume": 90303.0}, {"date": "2007-09-28", "close": 1.99397091, "volume": 43383.0}, {"date": "2007-10-01", "close": 1.96665624, "volume": 13193.0}, {"date": "2007-10-02", "close": 1.99397091, "volume": 147570.0}, {"date": "2007-10-03", "close": 2.02128558, "volume": 237334.0}, {"date": "2007-10-04", "close": 2.0030758, "volume": 64619.0}, {"date": "2007-10-05", "close": 2.04860025, "volume": 102167.0}, {"date": "2007-10-08", "close": 2.2762225, "volume": 892992.0}, {"date": "2007-10-09", "close": 2.53115942, "volume": 523663.0}, {"date": "2007-10-10", "close": 3.0046137, "volume": 1156943.0}, {"date": "2007-10-11", "close": 3.32328485, "volume": 2155392.0}, {"date": "2007-10-12", "close": 3.3688093, "volume": 1498287.0}, {"date": "2007-10-15", "close": 3.46896309, "volume": 2098605.0}, {"date": "2007-10-16", "close": 3.50538265, "volume": 457076.0}, {"date": "2007-10-17", "close": 3.40522886, "volume": 507160.0}, {"date": "2007-10-18", "close": 3.28686529, "volume": 556724.0}, {"date": "2007-10-19", "close": 3.28686529, "volume": 329378.0}, {"date": "2007-10-22", "close": 3.17760661, "volume": 250729.0}, {"date": "2007-10-23", "close": 3.1867115, "volume": 248591.0}, {"date": "2007-10-24", "close": 3.23223595, "volume": 723531.0}, {"date": "2007-10-25", "close": 3.30507507, "volume": 240394.0}, {"date": "2007-10-26", "close": 3.41433375, "volume": 258405.0}, {"date": "2007-10-29", "close": 3.45075331, "volume": 178860.0}, {"date": "2007-10-30", "close": 3.2777604, "volume": 496703.0}, {"date": "2007-10-31", "close": 3.3688093, "volume": 239180.0}, {"date": "2007-11-01", "close": 3.41433375, "volume": 209474.0}, {"date": "2007-11-02", "close": 3.41433375, "volume": 297697.0}, {"date": "2007-11-05", "close": 3.41433375, "volume": 168581.0}, {"date": "2007-11-06", "close": 3.33238974, "volume": 112667.0}, {"date": "2007-11-07", "close": 3.40522886, "volume": 183354.0}, {"date": "2007-11-08", "close": 3.32328485, "volume": 180087.0}, {"date": "2007-11-09", "close": 3.25955062, "volume": 205065.0}, {"date": "2007-11-12", "close": 3.17760661, "volume": 232294.0}, {"date": "2007-11-13", "close": 3.1867115, "volume": 193967.0}, {"date": "2007-11-16", "close": 3.12297727, "volume": 2940567.0}, {"date": "2007-11-19", "close": 3.15029194, "volume": 583475.0}, {"date": "2007-11-20", "close": 3.1867115, "volume": 183811.0}, {"date": "2007-11-21", "close": 3.1867115, "volume": 79038.0}, {"date": "2007-11-22", "close": 3.10476749, "volume": 287136.0}, {"date": "2007-11-23", "close": 3.0956626, "volume": 126688.0}, {"date": "2007-11-26", "close": 3.14118705, "volume": 118066.0}, {"date": "2007-11-27", "close": 3.05013815, "volume": 148082.0}, {"date": "2007-11-28", "close": 3.10476749, "volume": 4503.0}, {"date": "2007-11-29", "close": 3.13208216, "volume": 196407.0}, {"date": "2007-11-30", "close": 3.14118705, "volume": 125533.0}, {"date": "2007-12-03", "close": 3.0956626, "volume": 171317.0}, {"date": "2007-12-04", "close": 3.03192837, "volume": 91833.0}, {"date": "2007-12-05", "close": 3.0046137, "volume": 147028.0}, {"date": "2007-12-06", "close": 2.86804035, "volume": 134071.0}, {"date": "2007-12-07", "close": 3.05013815, "volume": 181350.0}, {"date": "2007-12-10", "close": 3.0046137, "volume": 99470.0}, {"date": "2007-12-11", "close": 3.0046137, "volume": 224839.0}, {"date": "2007-12-12", "close": 2.95908925, "volume": 84888.0}, {"date": "2007-12-13", "close": 2.89535502, "volume": 89594.0}, {"date": "2007-12-14", "close": 2.87714524, "volume": 232626.0}, {"date": "2007-12-17", "close": 2.731467, "volume": 341019.0}, {"date": "2007-12-18", "close": 2.65862788, "volume": 330944.0}, {"date": "2007-12-19", "close": 2.68594255, "volume": 90003.0}, {"date": "2007-12-20", "close": 2.52205453, "volume": 120597.0}, {"date": "2007-12-21", "close": 2.731467, "volume": 80250.0}, {"date": "2007-12-24", "close": 2.74057189, "volume": 111881.0}, {"date": "2007-12-27", "close": 2.95908925, "volume": 78468.0}, {"date": "2007-12-28", "close": 3.05924304, "volume": 177562.0}, {"date": "2007-12-31", "close": 3.0956626, "volume": 156777.0}, {"date": "2008-01-02", "close": 3.02282348, "volume": 264937.0}, {"date": "2008-01-03", "close": 2.9135648, "volume": 85097.0}, {"date": "2008-01-04", "close": 2.90445991, "volume": 85362.0}, {"date": "2008-01-07", "close": 2.79520123, "volume": 208363.0}, {"date": "2008-01-08", "close": 2.731467, "volume": 177433.0}, {"date": "2008-01-09", "close": 2.6404181, "volume": 448890.0}, {"date": "2008-01-10", "close": 2.57668387, "volume": 401637.0}, {"date": "2008-01-11", "close": 2.44921541, "volume": 496294.0}, {"date": "2008-01-14", "close": 2.44011052, "volume": 312916.0}, {"date": "2008-01-15", "close": 2.41279585, "volume": 387305.0}, {"date": "2008-01-16", "close": 2.32174695, "volume": 489804.0}, {"date": "2008-01-17", "close": 2.2762225, "volume": 227560.0}, {"date": "2008-01-18", "close": 2.3672714, "volume": 241966.0}, {"date": "2008-01-21", "close": 2.11233448, "volume": 304523.0}, {"date": "2008-01-22", "close": 1.78455844, "volume": 672596.0}, {"date": "2008-01-23", "close": 1.820978, "volume": 617607.0}, {"date": "2008-01-24", "close": 1.89381712, "volume": 688948.0}, {"date": "2008-01-25", "close": 2.04860025, "volume": 483391.0}, {"date": "2008-01-29", "close": 2.0030758, "volume": 589506.0}, {"date": "2008-01-30", "close": 2.01218069, "volume": 354720.0}, {"date": "2008-01-31", "close": 1.95755135, "volume": 544395.0}, {"date": "2008-02-01", "close": 2.25801272, "volume": 155342.0}, {"date": "2008-02-04", "close": 2.10322959, "volume": 653982.0}, {"date": "2008-02-05", "close": 2.05770514, "volume": 470759.0}, {"date": "2008-02-06", "close": 2.04860025, "volume": 199685.0}, {"date": "2008-02-07", "close": 1.99397091, "volume": 110128.0}, {"date": "2008-02-08", "close": 1.97576113, "volume": 140459.0}, {"date": "2008-02-11", "close": 1.9120269, "volume": 273731.0}, {"date": "2008-02-12", "close": 1.98486602, "volume": 127606.0}, {"date": "2008-02-13", "close": 1.94844646, "volume": 251502.0}, {"date": "2008-02-14", "close": 1.9120269, "volume": 330134.0}, {"date": "2008-02-15", "close": 1.9120269, "volume": 578785.0}, {"date": "2008-02-18", "close": 1.84829267, "volume": 434566.0}, {"date": "2008-02-19", "close": 1.92113179, "volume": 165364.0}, {"date": "2008-02-20", "close": 2.13964915, "volume": 248279.0}, {"date": "2008-02-21", "close": 2.07591492, "volume": 122573.0}, {"date": "2008-02-22", "close": 2.11233448, "volume": 73045.0}, {"date": "2008-02-25", "close": 2.1851736, "volume": 95277.0}, {"date": "2008-02-26", "close": 2.17606871, "volume": 259941.0}, {"date": "2008-02-27", "close": 2.1851736, "volume": 155310.0}, {"date": "2008-02-28", "close": 2.25801272, "volume": 102804.0}, {"date": "2008-02-29", "close": 2.43100563, "volume": 1547671.0}, {"date": "2008-03-03", "close": 2.4583203, "volume": 381814.0}, {"date": "2008-03-04", "close": 2.42190074, "volume": 269597.0}, {"date": "2008-03-05", "close": 2.37637629, "volume": 390332.0}, {"date": "2008-03-06", "close": 2.4583203, "volume": 170531.0}, {"date": "2008-03-07", "close": 2.32174695, "volume": 240840.0}, {"date": "2008-03-10", "close": 2.13964915, "volume": 93214.0}, {"date": "2008-03-11", "close": 2.0030758, "volume": 202899.0}, {"date": "2008-03-12", "close": 2.0941247, "volume": 118216.0}, {"date": "2008-03-13", "close": 2.03949536, "volume": 93642.0}, {"date": "2008-03-14", "close": 2.08501981, "volume": 38184.0}, {"date": "2008-03-17", "close": 1.99397091, "volume": 154499.0}, {"date": "2008-03-18", "close": 2.0030758, "volume": 76372.0}, {"date": "2008-03-19", "close": 2.03949536, "volume": 247041.0}, {"date": "2008-03-20", "close": 1.97576113, "volume": 68331.0}, {"date": "2008-03-25", "close": 1.97576113, "volume": 305350.0}, {"date": "2008-03-26", "close": 1.97576113, "volume": 146663.0}, {"date": "2008-03-27", "close": 2.15785893, "volume": 297036.0}, {"date": "2008-03-28", "close": 1.98486602, "volume": 257093.0}, {"date": "2008-03-31", "close": 2.0030758, "volume": 290727.0}, {"date": "2008-04-01", "close": 2.0030758, "volume": 252536.0}, {"date": "2008-04-02", "close": 1.93934157, "volume": 294484.0}, {"date": "2008-04-03", "close": 2.02128558, "volume": 78469.0}, {"date": "2008-04-04", "close": 2.0030758, "volume": 105200.0}, {"date": "2008-04-07", "close": 2.04860025, "volume": 178733.0}, {"date": "2008-04-08", "close": 2.21248827, "volume": 196295.0}, {"date": "2008-04-09", "close": 2.26711761, "volume": 234996.0}, {"date": "2008-04-10", "close": 2.20338338, "volume": 146911.0}, {"date": "2008-04-11", "close": 2.1851736, "volume": 45447.0}, {"date": "2008-04-14", "close": 2.23980294, "volume": 121920.0}, {"date": "2008-04-15", "close": 2.3672714, "volume": 651538.0}, {"date": "2008-04-16", "close": 2.62220832, "volume": 581394.0}, {"date": "2008-04-17", "close": 2.72236211, "volume": 575005.0}, {"date": "2008-04-18", "close": 2.61310343, "volume": 240429.0}, {"date": "2008-04-21", "close": 2.59489365, "volume": 256254.0}, {"date": "2008-04-22", "close": 2.68594255, "volume": 128018.0}, {"date": "2008-04-23", "close": 2.75878167, "volume": 242600.0}, {"date": "2008-04-24", "close": 2.78609634, "volume": 230564.0}, {"date": "2008-04-28", "close": 2.8225159, "volume": 104457.0}, {"date": "2008-04-29", "close": 2.71325722, "volume": 163373.0}, {"date": "2008-04-30", "close": 2.731467, "volume": 155141.0}, {"date": "2008-05-01", "close": 3.10476749, "volume": 662111.0}, {"date": "2008-05-02", "close": 3.06834793, "volume": 500539.0}, {"date": "2008-05-05", "close": 3.19581639, "volume": 476341.0}, {"date": "2008-05-06", "close": 3.20492128, "volume": 341699.0}, {"date": "2008-05-07", "close": 3.05924304, "volume": 405919.0}, {"date": "2008-05-08", "close": 3.11387238, "volume": 285856.0}, {"date": "2008-05-09", "close": 3.10476749, "volume": 471093.0}, {"date": "2008-05-12", "close": 3.07745282, "volume": 218697.0}, {"date": "2008-05-13", "close": 2.9135648, "volume": 326351.0}, {"date": "2008-05-14", "close": 3.14118705, "volume": 246059.0}, {"date": "2008-05-15", "close": 3.2777604, "volume": 557123.0}, {"date": "2008-05-16", "close": 3.42343864, "volume": 505304.0}, {"date": "2008-05-19", "close": 3.62374622, "volume": 874962.0}, {"date": "2008-05-20", "close": 3.47806798, "volume": 427387.0}, {"date": "2008-05-21", "close": 3.4598582, "volume": 529917.0}, {"date": "2008-05-22", "close": 3.45075331, "volume": 547653.0}, {"date": "2008-05-23", "close": 3.32328485, "volume": 390880.0}, {"date": "2008-05-26", "close": 3.15939683, "volume": 293485.0}, {"date": "2008-05-27", "close": 3.16850172, "volume": 272879.0}, {"date": "2008-05-28", "close": 3.06834793, "volume": 308310.0}, {"date": "2008-05-29", "close": 3.0956626, "volume": 618871.0}, {"date": "2008-05-30", "close": 3.2777604, "volume": 647028.0}, {"date": "2008-06-02", "close": 3.29597018, "volume": 433013.0}, {"date": "2008-06-03", "close": 3.3688093, "volume": 469097.0}, {"date": "2008-06-04", "close": 3.39612397, "volume": 504198.0}, {"date": "2008-06-05", "close": 3.3688093, "volume": 563566.0}, {"date": "2008-06-11", "close": 3.5509071, "volume": 863685.0}, {"date": "2008-06-12", "close": 3.57822177, "volume": 594682.0}, {"date": "2008-06-13", "close": 3.94241737, "volume": 1193134.0}, {"date": "2008-06-16", "close": 4.06988583, "volume": 1053046.0}, {"date": "2008-06-17", "close": 4.29750808, "volume": 847031.0}, {"date": "2008-06-18", "close": 4.32482275, "volume": 489542.0}, {"date": "2008-06-19", "close": 4.23377385, "volume": 1223829.0}, {"date": "2008-06-20", "close": 4.1882494, "volume": 396613.0}, {"date": "2008-06-23", "close": 4.05167605, "volume": 427047.0}, {"date": "2008-06-24", "close": 3.96973204, "volume": 458539.0}, {"date": "2008-06-25", "close": 4.1882494, "volume": 409138.0}, {"date": "2008-06-26", "close": 4.19735429, "volume": 370633.0}, {"date": "2008-06-27", "close": 4.0972005, "volume": 386164.0}, {"date": "2008-06-30", "close": 4.13362006, "volume": 187210.0}, {"date": "2008-07-01", "close": 3.87868314, "volume": 235426.0}, {"date": "2008-07-02", "close": 3.80584402, "volume": 362547.0}, {"date": "2008-07-03", "close": 3.5509071, "volume": 494572.0}, {"date": "2008-07-04", "close": 3.77852935, "volume": 196472.0}, {"date": "2008-07-07", "close": 3.7330049, "volume": 488685.0}, {"date": "2008-07-08", "close": 3.76942446, "volume": 861050.0}, {"date": "2008-07-09", "close": 3.68748045, "volume": 89025.0}, {"date": "2008-07-10", "close": 3.59643155, "volume": 245655.0}, {"date": "2008-07-11", "close": 3.67837556, "volume": 203714.0}, {"date": "2008-07-14", "close": 3.49627776, "volume": 832899.0}, {"date": "2008-07-15", "close": 3.54180221, "volume": 799685.0}, {"date": "2008-07-16", "close": 3.50538265, "volume": 342714.0}, {"date": "2008-07-17", "close": 3.48717287, "volume": 516950.0}, {"date": "2008-07-18", "close": 3.35059952, "volume": 619609.0}, {"date": "2008-07-21", "close": 3.11387238, "volume": 489360.0}, {"date": "2008-07-22", "close": 3.24134084, "volume": 1051279.0}, {"date": "2008-07-23", "close": 3.2777604, "volume": 425929.0}, {"date": "2008-07-24", "close": 3.02282348, "volume": 277393.0}, {"date": "2008-07-25", "close": 3.05013815, "volume": 272605.0}, {"date": "2008-07-28", "close": 3.16850172, "volume": 280951.0}, {"date": "2008-07-29", "close": 3.19581639, "volume": 213864.0}, {"date": "2008-07-30", "close": 3.41433375, "volume": 331556.0}, {"date": "2008-07-31", "close": 3.44164842, "volume": 376320.0}, {"date": "2008-08-01", "close": 3.30507507, "volume": 154262.0}, {"date": "2008-08-04", "close": 3.2777604, "volume": 67150.0}, {"date": "2008-08-05", "close": 3.15029194, "volume": 353494.0}, {"date": "2008-08-06", "close": 3.0956626, "volume": 454861.0}, {"date": "2008-08-07", "close": 3.08655771, "volume": 77318.0}, {"date": "2008-08-08", "close": 3.1867115, "volume": 305489.0}, {"date": "2008-08-11", "close": 3.12297727, "volume": 173061.0}, {"date": "2008-08-12", "close": 3.08655771, "volume": 410921.0}, {"date": "2008-08-13", "close": 2.99550881, "volume": 284357.0}, {"date": "2008-08-14", "close": 3.14118705, "volume": 186220.0}, {"date": "2008-08-15", "close": 3.22313106, "volume": 563242.0}, {"date": "2008-08-18", "close": 3.19581639, "volume": 556346.0}, {"date": "2008-08-19", "close": 3.1867115, "volume": 1233559.0}, {"date": "2008-08-20", "close": 3.31417996, "volume": 378614.0}, {"date": "2008-08-21", "close": 3.4598582, "volume": 295476.0}, {"date": "2008-08-22", "close": 3.71479512, "volume": 274566.0}, {"date": "2008-08-25", "close": 3.83315869, "volume": 523557.0}, {"date": "2008-08-26", "close": 3.75121468, "volume": 244133.0}, {"date": "2008-08-27", "close": 3.78763424, "volume": 387765.0}, {"date": "2008-08-28", "close": 3.75121468, "volume": 280936.0}, {"date": "2008-08-29", "close": 3.77852935, "volume": 131267.0}, {"date": "2008-09-01", "close": 3.89689292, "volume": 201837.0}, {"date": "2008-09-02", "close": 3.89689292, "volume": 180597.0}, {"date": "2008-09-03", "close": 3.89689292, "volume": 178541.0}, {"date": "2008-09-04", "close": 3.8240538, "volume": 301333.0}, {"date": "2008-09-05", "close": 3.9151027, "volume": 304998.0}, {"date": "2008-09-08", "close": 4.02436138, "volume": 505151.0}, {"date": "2008-09-09", "close": 4.02436138, "volume": 232211.0}, {"date": "2008-09-10", "close": 3.84226358, "volume": 472776.0}, {"date": "2008-09-11", "close": 3.69658534, "volume": 381848.0}, {"date": "2008-09-12", "close": 3.92420759, "volume": 908020.0}, {"date": "2008-09-15", "close": 3.67837556, "volume": 288814.0}, {"date": "2008-09-16", "close": 3.74210979, "volume": 476734.0}, {"date": "2008-09-17", "close": 3.70569023, "volume": 253731.0}, {"date": "2008-09-18", "close": 3.59643155, "volume": 615473.0}, {"date": "2008-09-19", "close": 3.68748045, "volume": 1491311.0}, {"date": "2008-09-22", "close": 3.75121468, "volume": 227386.0}, {"date": "2008-09-23", "close": 3.75121468, "volume": 195342.0}, {"date": "2008-09-24", "close": 3.7330049, "volume": 1295005.0}, {"date": "2008-09-25", "close": 3.71479512, "volume": 123239.0}, {"date": "2008-09-26", "close": 3.81494891, "volume": 256315.0}, {"date": "2008-09-29", "close": 3.68748045, "volume": 302124.0}, {"date": "2008-09-30", "close": 3.50538265, "volume": 300301.0}, {"date": "2008-10-01", "close": 3.70569023, "volume": 186629.0}, {"date": "2008-10-02", "close": 3.69658534, "volume": 376885.0}, {"date": "2008-10-03", "close": 3.59643155, "volume": 258263.0}, {"date": "2008-10-06", "close": 3.29597018, "volume": 217071.0}, {"date": "2008-10-07", "close": 3.05013815, "volume": 802524.0}, {"date": "2008-10-08", "close": 2.85893546, "volume": 388117.0}, {"date": "2008-10-09", "close": 2.23069805, "volume": 1258093.0}, {"date": "2008-10-10", "close": 1.52051663, "volume": 1427036.0}, {"date": "2008-10-13", "close": 2.26711761, "volume": 963107.0}, {"date": "2008-10-14", "close": 2.55847409, "volume": 934723.0}, {"date": "2008-10-15", "close": 2.28532739, "volume": 403347.0}, {"date": "2008-10-16", "close": 1.9120269, "volume": 908060.0}, {"date": "2008-10-17", "close": 1.83918778, "volume": 474277.0}, {"date": "2008-10-20", "close": 1.743586435, "volume": 575062.0}, {"date": "2008-10-21", "close": 2.07591492, "volume": 356702.0}, {"date": "2008-10-22", "close": 2.03039047, "volume": 207071.0}, {"date": "2008-10-23", "close": 1.85739756, "volume": 434050.0}, {"date": "2008-10-24", "close": 1.752691325, "volume": 384189.0}, {"date": "2008-10-27", "close": 1.56604108, "volume": 443673.0}, {"date": "2008-10-28", "close": 1.67529976, "volume": 287123.0}, {"date": "2008-10-29", "close": 1.78455844, "volume": 418232.0}, {"date": "2008-10-30", "close": 1.94844646, "volume": 154433.0}, {"date": "2008-10-31", "close": 1.96665624, "volume": 259688.0}, {"date": "2008-11-03", "close": 2.1851736, "volume": 224925.0}, {"date": "2008-11-04", "close": 2.16696382, "volume": 140973.0}, {"date": "2008-11-05", "close": 2.17606871, "volume": 359406.0}, {"date": "2008-11-06", "close": 1.96665624, "volume": 455589.0}, {"date": "2008-11-07", "close": 1.92113179, "volume": 232627.0}, {"date": "2008-11-10", "close": 2.06681003, "volume": 162490.0}, {"date": "2008-11-11", "close": 2.0030758, "volume": 328825.0}, {"date": "2008-11-12", "close": 2.03949536, "volume": 75759.0}, {"date": "2008-11-13", "close": 2.03949536, "volume": 233289.0}, {"date": "2008-11-14", "close": 2.1851736, "volume": 207259.0}, {"date": "2008-11-17", "close": 2.4583203, "volume": 349745.0}, {"date": "2008-11-18", "close": 2.41279585, "volume": 630711.0}, {"date": "2008-11-19", "close": 2.25801272, "volume": 150804.0}, {"date": "2008-11-20", "close": 2.05770514, "volume": 342959.0}, {"date": "2008-11-21", "close": 2.04860025, "volume": 425018.0}, {"date": "2008-11-24", "close": 2.13964915, "volume": 228219.0}, {"date": "2008-11-25", "close": 2.13964915, "volume": 681253.0}, {"date": "2008-11-26", "close": 2.0941247, "volume": 164039.0}, {"date": "2008-11-27", "close": 2.05770514, "volume": 131684.0}, {"date": "2008-11-28", "close": 2.0941247, "volume": 142113.0}, {"date": "2008-12-01", "close": 2.13964915, "volume": 216722.0}, {"date": "2008-12-02", "close": 2.04860025, "volume": 273340.0}, {"date": "2008-12-03", "close": 2.24890783, "volume": 316796.0}, {"date": "2008-12-04", "close": 2.25801272, "volume": 289538.0}, {"date": "2008-12-05", "close": 2.4583203, "volume": 771801.0}, {"date": "2008-12-08", "close": 2.56757898, "volume": 480110.0}, {"date": "2008-12-09", "close": 2.6404181, "volume": 335396.0}, {"date": "2008-12-10", "close": 2.731467, "volume": 595992.0}, {"date": "2008-12-11", "close": 2.731467, "volume": 744018.0}, {"date": "2008-12-12", "close": 2.59489365, "volume": 495162.0}, {"date": "2008-12-15", "close": 2.71325722, "volume": 392228.0}, {"date": "2008-12-16", "close": 2.6404181, "volume": 706625.0}, {"date": "2008-12-17", "close": 2.731467, "volume": 463894.0}, {"date": "2008-12-18", "close": 2.731467, "volume": 505681.0}, {"date": "2008-12-19", "close": 2.86804035, "volume": 4418415.0}, {"date": "2008-12-22", "close": 2.94087947, "volume": 646128.0}, {"date": "2008-12-23", "close": 2.84983057, "volume": 264566.0}, {"date": "2008-12-24", "close": 2.88625013, "volume": 296817.0}, {"date": "2008-12-29", "close": 2.98640392, "volume": 185858.0}, {"date": "2008-12-30", "close": 3.1867115, "volume": 873934.0}, {"date": "2008-12-31", "close": 3.30507507, "volume": 309623.0}, {"date": "2009-01-02", "close": 3.26865551, "volume": 94475.0}, {"date": "2009-01-05", "close": 3.1867115, "volume": 311182.0}, {"date": "2009-01-06", "close": 3.07745282, "volume": 115186.0}, {"date": "2009-01-07", "close": 3.06834793, "volume": 492891.0}, {"date": "2009-01-08", "close": 3.08655771, "volume": 176208.0}, {"date": "2009-01-09", "close": 3.11387238, "volume": 231967.0}, {"date": "2009-01-12", "close": 2.89535502, "volume": 316957.0}, {"date": "2009-01-13", "close": 2.83162079, "volume": 223709.0}, {"date": "2009-01-14", "close": 2.96819414, "volume": 283138.0}, {"date": "2009-01-15", "close": 2.731467, "volume": 326868.0}, {"date": "2009-01-16", "close": 2.59489365, "volume": 318284.0}, {"date": "2009-01-19", "close": 2.731467, "volume": 186755.0}, {"date": "2009-01-20", "close": 2.3672714, "volume": 566664.0}, {"date": "2009-01-21", "close": 2.62220832, "volume": 304872.0}, {"date": "2009-01-22", "close": 2.77699145, "volume": 370122.0}, {"date": "2009-01-23", "close": 2.5493692, "volume": 312836.0}, {"date": "2009-01-27", "close": 2.56757898, "volume": 252475.0}, {"date": "2009-01-28", "close": 2.56757898, "volume": 231161.0}, {"date": "2009-01-29", "close": 2.6404181, "volume": 184146.0}, {"date": "2009-01-30", "close": 2.731467, "volume": 407016.0}, {"date": "2009-02-02", "close": 2.70415233, "volume": 478397.0}, {"date": "2009-02-03", "close": 2.78609634, "volume": 237391.0}, {"date": "2009-02-04", "close": 2.87714524, "volume": 297138.0}, {"date": "2009-02-05", "close": 2.9135648, "volume": 328246.0}, {"date": "2009-02-06", "close": 3.05013815, "volume": 561451.0}, {"date": "2009-02-09", "close": 3.16850172, "volume": 560845.0}, {"date": "2009-02-10", "close": 3.2777604, "volume": 695277.0}, {"date": "2009-02-11", "close": 3.15939683, "volume": 370713.0}, {"date": "2009-02-12", "close": 3.13208216, "volume": 310220.0}, {"date": "2009-02-13", "close": 2.99550881, "volume": 407371.0}, {"date": "2009-02-16", "close": 2.88625013, "volume": 321359.0}, {"date": "2009-02-17", "close": 2.86804035, "volume": 364000.0}, {"date": "2009-02-18", "close": 2.731467, "volume": 559633.0}, {"date": "2009-02-19", "close": 2.78609634, "volume": 398150.0}, {"date": "2009-02-20", "close": 2.72236211, "volume": 441243.0}, {"date": "2009-02-23", "close": 2.6404181, "volume": 450493.0}, {"date": "2009-02-24", "close": 2.6404181, "volume": 290055.0}, {"date": "2009-02-25", "close": 2.58578876, "volume": 200800.0}, {"date": "2009-02-26", "close": 2.6404181, "volume": 226931.0}, {"date": "2009-02-27", "close": 2.6404181, "volume": 263797.0}, {"date": "2009-03-02", "close": 2.52205453, "volume": 235911.0}, {"date": "2009-03-03", "close": 2.44011052, "volume": 152323.0}, {"date": "2009-03-04", "close": 2.52205453, "volume": 228718.0}, {"date": "2009-03-05", "close": 2.52205453, "volume": 311491.0}, {"date": "2009-03-06", "close": 2.44011052, "volume": 226618.0}, {"date": "2009-03-09", "close": 2.4583203, "volume": 205119.0}, {"date": "2009-03-10", "close": 2.34906162, "volume": 313630.0}, {"date": "2009-03-11", "close": 2.3672714, "volume": 464314.0}, {"date": "2009-03-12", "close": 2.29443228, "volume": 886001.0}, {"date": "2009-03-13", "close": 2.44921541, "volume": 357061.0}, {"date": "2009-03-16", "close": 2.85893546, "volume": 1070474.0}, {"date": "2009-03-17", "close": 2.9135648, "volume": 874995.0}, {"date": "2009-03-18", "close": 2.8225159, "volume": 600621.0}, {"date": "2009-03-19", "close": 2.8225159, "volume": 1178817.0}, {"date": "2009-03-20", "close": 2.94087947, "volume": 547043.0}, {"date": "2009-03-23", "close": 2.96819414, "volume": 515846.0}, {"date": "2009-03-24", "close": 2.84983057, "volume": 293123.0}, {"date": "2009-03-25", "close": 2.731467, "volume": 323442.0}, {"date": "2009-03-26", "close": 2.79520123, "volume": 282947.0}, {"date": "2009-03-27", "close": 2.78609634, "volume": 188167.0}, {"date": "2009-03-30", "close": 2.86804035, "volume": 562282.0}, {"date": "2009-03-31", "close": 2.74057189, "volume": 616369.0}, {"date": "2009-04-01", "close": 2.731467, "volume": 294666.0}, {"date": "2009-04-02", "close": 2.80430612, "volume": 577277.0}, {"date": "2009-04-03", "close": 2.84072568, "volume": 636373.0}, {"date": "2009-04-06", "close": 2.95908925, "volume": 273811.0}, {"date": "2009-04-07", "close": 2.94998436, "volume": 270606.0}, {"date": "2009-04-08", "close": 2.89535502, "volume": 684439.0}, {"date": "2009-04-09", "close": 2.99550881, "volume": 563293.0}, {"date": "2009-04-14", "close": 3.14118705, "volume": 520493.0}, {"date": "2009-04-15", "close": 2.731467, "volume": 993203.0}, {"date": "2009-04-16", "close": 2.81341101, "volume": 863400.0}, {"date": "2009-04-17", "close": 2.9135648, "volume": 566425.0}, {"date": "2009-04-20", "close": 3.40522886, "volume": 1625395.0}, {"date": "2009-04-21", "close": 3.641956, "volume": 2192667.0}, {"date": "2009-04-22", "close": 3.02282348, "volume": 1725595.0}, {"date": "2009-04-23", "close": 3.25955062, "volume": 1041085.0}, {"date": "2009-04-24", "close": 3.4598582, "volume": 768217.0}, {"date": "2009-04-27", "close": 4.9166406, "volume": 4182550.0}, {"date": "2009-04-28", "close": 4.59796945, "volume": 2812798.0}, {"date": "2009-04-29", "close": 4.71633302, "volume": 2256244.0}, {"date": "2009-04-30", "close": 5.0076895, "volume": 1732494.0}, {"date": "2009-05-01", "close": 6.07296163, "volume": 3539952.0}, {"date": "2009-05-04", "close": 6.60104525, "volume": 2661954.0}, {"date": "2009-05-05", "close": 6.60104525, "volume": 3112141.0}, {"date": "2009-05-06", "close": 6.59194036, "volume": 1515485.0}, {"date": "2009-05-07", "close": 6.29147899, "volume": 1462301.0}, {"date": "2009-05-08", "close": 6.06385674, "volume": 1472385.0}, {"date": "2009-05-11", "close": 6.34610833, "volume": 1355145.0}, {"date": "2009-05-12", "close": 6.51910124, "volume": 960715.0}, {"date": "2009-05-13", "close": 6.36431811, "volume": 1000606.0}, {"date": "2009-05-14", "close": 6.0092274, "volume": 817757.0}, {"date": "2009-05-15", "close": 6.15490564, "volume": 313939.0}, {"date": "2009-05-18", "close": 6.17311542, "volume": 422734.0}, {"date": "2009-05-19", "close": 5.38098999, "volume": 8525605.0}, {"date": "2009-05-20", "close": 5.5539829, "volume": 3486866.0}, {"date": "2009-05-21", "close": 5.33546554, "volume": 1388221.0}, {"date": "2009-05-22", "close": 5.13515796, "volume": 781065.0}, {"date": "2009-05-25", "close": 5.30815087, "volume": 638158.0}, {"date": "2009-05-26", "close": 5.19889219, "volume": 274943.0}, {"date": "2009-05-27", "close": 5.5539829, "volume": 757243.0}, {"date": "2009-05-28", "close": 5.96370295, "volume": 1741433.0}, {"date": "2009-05-29", "close": 6.41894745, "volume": 1648511.0}, {"date": "2009-06-01", "close": 6.373423, "volume": 1034000.0}, {"date": "2009-06-02", "close": 6.373423, "volume": 1505907.0}, {"date": "2009-06-03", "close": 6.26416432, "volume": 1043047.0}, {"date": "2009-06-04", "close": 6.29147899, "volume": 393589.0}, {"date": "2009-06-10", "close": 6.373423, "volume": 2015284.0}, {"date": "2009-06-11", "close": 6.7376186, "volume": 810073.0}, {"date": "2009-06-12", "close": 6.56462569, "volume": 748909.0}, {"date": "2009-06-15", "close": 6.69209415, "volume": 851328.0}, {"date": "2009-06-16", "close": 6.30968877, "volume": 982029.0}, {"date": "2009-06-17", "close": 6.38252789, "volume": 994337.0}, {"date": "2009-06-18", "close": 6.58283547, "volume": 1008152.0}, {"date": "2009-06-19", "close": 6.67388437, "volume": 1297218.0}, {"date": "2009-06-22", "close": 6.74672349, "volume": 674029.0}, {"date": "2009-06-23", "close": 6.373423, "volume": 674538.0}, {"date": "2009-06-24", "close": 6.7376186, "volume": 872729.0}, {"date": "2009-06-25", "close": 7.48421958, "volume": 1962967.0}, {"date": "2009-06-26", "close": 7.75736628, "volume": 1277679.0}, {"date": "2009-06-29", "close": 7.95767386, "volume": 1542993.0}, {"date": "2009-06-30", "close": 8.27634501, "volume": 1126322.0}, {"date": "2009-07-01", "close": 8.12156188, "volume": 1005667.0}, {"date": "2009-07-02", "close": 8.02140809, "volume": 2027247.0}, {"date": "2009-07-03", "close": 7.94856897, "volume": 488686.0}, {"date": "2009-07-06", "close": 7.29301689, "volume": 700138.0}, {"date": "2009-07-07", "close": 7.70273694, "volume": 1073405.0}, {"date": "2009-07-08", "close": 7.4660098, "volume": 604788.0}, {"date": "2009-07-09", "close": 7.71184183, "volume": 617285.0}, {"date": "2009-07-10", "close": 7.72094672, "volume": 277387.0}, {"date": "2009-07-13", "close": 8.21261078, "volume": 2141138.0}, {"date": "2009-07-14", "close": 8.62233083, "volume": 874072.0}, {"date": "2009-07-15", "close": 8.91368731, "volume": 1190011.0}, {"date": "2009-07-16", "close": 9.33251225, "volume": 1171290.0}, {"date": "2009-07-17", "close": 9.2869878, "volume": 1331796.0}, {"date": "2009-07-20", "close": 9.51461005, "volume": 797021.0}, {"date": "2009-07-21", "close": 9.2869878, "volume": 686264.0}, {"date": "2009-07-22", "close": 9.85149098, "volume": 1594124.0}, {"date": "2009-07-23", "close": 10.76197998, "volume": 1949861.0}, {"date": "2009-07-24", "close": 9.76044208, "volume": 2244631.0}, {"date": "2009-07-27", "close": 10.12463768, "volume": 1027625.0}, {"date": "2009-07-28", "close": 10.54346262, "volume": 857798.0}, {"date": "2009-07-29", "close": 10.38867949, "volume": 483266.0}, {"date": "2009-07-30", "close": 10.24300125, "volume": 828727.0}, {"date": "2009-07-31", "close": 10.27942081, "volume": 802420.0}, {"date": "2009-08-03", "close": 10.03358878, "volume": 558356.0}, {"date": "2009-08-04", "close": 10.00627411, "volume": 673794.0}, {"date": "2009-08-05", "close": 9.3780367, "volume": 952936.0}, {"date": "2009-08-06", "close": 9.77865186, "volume": 718359.0}, {"date": "2009-08-07", "close": 9.43266604, "volume": 788165.0}, {"date": "2009-08-10", "close": 9.6511834, "volume": 483148.0}, {"date": "2009-08-11", "close": 9.41445626, "volume": 431341.0}, {"date": "2009-08-12", "close": 9.1959389, "volume": 547566.0}, {"date": "2009-08-13", "close": 9.26877802, "volume": 539863.0}, {"date": "2009-08-14", "close": 9.25967313, "volume": 687506.0}, {"date": "2009-08-17", "close": 9.15041445, "volume": 363310.0}, {"date": "2009-08-18", "close": 8.78621885, "volume": 736085.0}, {"date": "2009-08-19", "close": 8.97742154, "volume": 648565.0}, {"date": "2009-08-20", "close": 8.87726775, "volume": 564523.0}, {"date": "2009-08-21", "close": 8.68606506, "volume": 410995.0}, {"date": "2009-08-24", "close": 9.58744917, "volume": 848453.0}, {"date": "2009-08-25", "close": 9.66028829, "volume": 694829.0}, {"date": "2009-08-26", "close": 9.86970076, "volume": 510778.0}, {"date": "2009-08-27", "close": 9.78775675, "volume": 776016.0}, {"date": "2009-08-28", "close": 9.86059587, "volume": 443060.0}, {"date": "2009-08-31", "close": 9.7422323, "volume": 306187.0}, {"date": "2009-09-01", "close": 9.52371494, "volume": 507830.0}, {"date": "2009-09-02", "close": 9.20504379, "volume": 627675.0}, {"date": "2009-09-03", "close": 9.47819049, "volume": 433434.0}, {"date": "2009-09-04", "close": 9.51461005, "volume": 341421.0}, {"date": "2009-09-07", "close": 9.79686164, "volume": 404576.0}, {"date": "2009-09-08", "close": 9.86970076, "volume": 459842.0}, {"date": "2009-09-09", "close": 9.81507142, "volume": 522827.0}, {"date": "2009-09-10", "close": 9.91522521, "volume": 361228.0}, {"date": "2009-09-11", "close": 9.94253988, "volume": 786425.0}, {"date": "2009-09-14", "close": 9.86970076, "volume": 426606.0}, {"date": "2009-09-15", "close": 9.90612032, "volume": 1238119.0}, {"date": "2009-09-16", "close": 9.9243301, "volume": 666596.0}, {"date": "2009-09-17", "close": 9.97895944, "volume": 1674540.0}, {"date": "2009-09-18", "close": 9.99716922, "volume": 738188.0}, {"date": "2009-09-21", "close": 9.90612032, "volume": 333257.0}, {"date": "2009-09-22", "close": 9.67849807, "volume": 284843.0}, {"date": "2009-09-23", "close": 9.24146335, "volume": 841015.0}, {"date": "2009-09-24", "close": 7.51153425, "volume": 5407269.0}, {"date": "2009-09-25", "close": 7.21107288, "volume": 3255465.0}, {"date": "2009-09-28", "close": 6.6465697, "volume": 2694763.0}, {"date": "2009-09-29", "close": 7.12912887, "volume": 2591554.0}, {"date": "2009-09-30", "close": 7.11091909, "volume": 1326873.0}, {"date": "2009-10-01", "close": 7.04718486, "volume": 976731.0}, {"date": "2009-10-02", "close": 6.81956261, "volume": 922739.0}, {"date": "2009-10-05", "close": 6.74672349, "volume": 422069.0}, {"date": "2009-10-06", "close": 6.81045772, "volume": 805995.0}, {"date": "2009-10-07", "close": 6.92882129, "volume": 649067.0}, {"date": "2009-10-08", "close": 6.8286675, "volume": 678573.0}, {"date": "2009-10-09", "close": 6.79224794, "volume": 907287.0}, {"date": "2009-10-12", "close": 6.63746481, "volume": 805792.0}, {"date": "2009-10-13", "close": 6.90150662, "volume": 632424.0}, {"date": "2009-10-14", "close": 7.62079293, "volume": 1513826.0}, {"date": "2009-10-15", "close": 7.5570587, "volume": 1040930.0}, {"date": "2009-10-16", "close": 7.60258315, "volume": 453679.0}, {"date": "2009-10-19", "close": 7.4660098, "volume": 281557.0}, {"date": "2009-10-20", "close": 7.43869513, "volume": 494375.0}, {"date": "2009-10-21", "close": 7.283912, "volume": 464877.0}, {"date": "2009-10-22", "close": 7.23838755, "volume": 492120.0}, {"date": "2009-10-23", "close": 7.02897508, "volume": 479206.0}, {"date": "2009-10-26", "close": 6.76493327, "volume": 1136595.0}, {"date": "2009-10-27", "close": 6.95613596, "volume": 682465.0}, {"date": "2009-10-28", "close": 7.03807997, "volume": 654861.0}, {"date": "2009-10-29", "close": 6.8286675, "volume": 763741.0}, {"date": "2009-10-30", "close": 6.98345063, "volume": 661785.0}, {"date": "2009-11-02", "close": 6.9197164, "volume": 572560.0}, {"date": "2009-11-03", "close": 6.8286675, "volume": 274434.0}, {"date": "2009-11-04", "close": 6.6465697, "volume": 610524.0}, {"date": "2009-11-05", "close": 6.59194036, "volume": 525168.0}, {"date": "2009-11-06", "close": 7.0107653, "volume": 417924.0}, {"date": "2009-11-09", "close": 7.27480711, "volume": 944117.0}, {"date": "2009-11-10", "close": 7.59347826, "volume": 1055279.0}, {"date": "2009-11-11", "close": 7.63900271, "volume": 702822.0}, {"date": "2009-11-12", "close": 7.283912, "volume": 1408487.0}, {"date": "2009-11-13", "close": 7.44780002, "volume": 688528.0}, {"date": "2009-11-16", "close": 7.38406579, "volume": 368317.0}, {"date": "2009-11-17", "close": 7.23838755, "volume": 405117.0}, {"date": "2009-11-18", "close": 7.1928631, "volume": 448014.0}, {"date": "2009-11-19", "close": 6.87419195, "volume": 847475.0}, {"date": "2009-11-20", "close": 6.88329684, "volume": 743379.0}, {"date": "2009-11-23", "close": 6.9197164, "volume": 431080.0}, {"date": "2009-11-24", "close": 6.86508706, "volume": 734701.0}, {"date": "2009-11-25", "close": 6.81956261, "volume": 870432.0}, {"date": "2009-11-26", "close": 7.08360442, "volume": 770572.0}, {"date": "2009-11-27", "close": 6.83777239, "volume": 1060986.0}, {"date": "2009-11-30", "close": 7.00166041, "volume": 514519.0}, {"date": "2009-12-01", "close": 7.4660098, "volume": 1487274.0}, {"date": "2009-12-02", "close": 7.53884892, "volume": 1179948.0}, {"date": "2009-12-03", "close": 7.51153425, "volume": 981534.0}, {"date": "2009-12-04", "close": 7.51153425, "volume": 845929.0}, {"date": "2009-12-07", "close": 7.32033156, "volume": 1063553.0}, {"date": "2009-12-08", "close": 7.39317068, "volume": 700392.0}, {"date": "2009-12-09", "close": 7.6481076, "volume": 1072188.0}, {"date": "2009-12-10", "close": 6.99255552, "volume": 1727658.0}, {"date": "2009-12-11", "close": 7.4660098, "volume": 1700920.0}, {"date": "2009-12-14", "close": 7.89393963, "volume": 1731545.0}, {"date": "2009-12-15", "close": 7.9212543, "volume": 690805.0}, {"date": "2009-12-16", "close": 7.75736628, "volume": 324181.0}, {"date": "2009-12-17", "close": 7.71184183, "volume": 1069854.0}, {"date": "2009-12-18", "close": 7.75736628, "volume": 430552.0}, {"date": "2009-12-21", "close": 7.76647117, "volume": 624344.0}, {"date": "2009-12-22", "close": 7.77557606, "volume": 226764.0}, {"date": "2009-12-23", "close": 8.6496455, "volume": 2244330.0}, {"date": "2009-12-24", "close": 8.95010687, "volume": 1401899.0}, {"date": "2009-12-29", "close": 9.07757533, "volume": 1056876.0}, {"date": "2009-12-30", "close": 9.27788291, "volume": 1837259.0}, {"date": "2009-12-31", "close": 9.66028829, "volume": 871540.0}, {"date": "2010-01-04", "close": 9.69670785, "volume": 831753.0}, {"date": "2010-01-05", "close": 9.69670785, "volume": 1021753.0}, {"date": "2010-01-06", "close": 9.70581274, "volume": 1088389.0}, {"date": "2010-01-07", "close": 9.96074966, "volume": 1577366.0}, {"date": "2010-01-08", "close": 10.07911323, "volume": 629938.0}, {"date": "2010-01-11", "close": 9.8332812, "volume": 500173.0}, {"date": "2010-01-12", "close": 9.84238609, "volume": 812183.0}, {"date": "2010-01-13", "close": 9.62386873, "volume": 567503.0}, {"date": "2010-01-14", "close": 7.283912, "volume": 4992003.0}, {"date": "2010-01-15", "close": 6.8286675, "volume": 9062237.0}, {"date": "2010-01-18", "close": 7.04718486, "volume": 2110197.0}, {"date": "2010-01-19", "close": 7.34764623, "volume": 3993743.0}, {"date": "2010-01-20", "close": 7.14733865, "volume": 1610437.0}, {"date": "2010-01-21", "close": 6.91061151, "volume": 1535520.0}, {"date": "2010-01-22", "close": 6.69209415, "volume": 1693064.0}, {"date": "2010-01-25", "close": 6.89240173, "volume": 962845.0}, {"date": "2010-01-27", "close": 6.54641591, "volume": 1425265.0}, {"date": "2010-01-28", "close": 6.58283547, "volume": 592821.0}, {"date": "2010-01-29", "close": 6.5555208, "volume": 1735950.0}, {"date": "2010-02-01", "close": 6.06385674, "volume": 1244151.0}, {"date": "2010-02-04", "close": 5.38098999, "volume": 11624665.0}, {"date": "2010-02-05", "close": 5.30815087, "volume": 2593259.0}, {"date": "2010-02-08", "close": 5.23531175, "volume": 1012010.0}, {"date": "2010-02-09", "close": 5.1897873, "volume": 912143.0}, {"date": "2010-02-10", "close": 5.81802471, "volume": 1623756.0}, {"date": "2010-02-11", "close": 6.36431811, "volume": 1244214.0}, {"date": "2010-02-12", "close": 6.30968877, "volume": 1347254.0}, {"date": "2010-02-15", "close": 6.1913252, "volume": 565321.0}, {"date": "2010-02-16", "close": 6.20953498, "volume": 431742.0}, {"date": "2010-02-17", "close": 6.24595454, "volume": 534885.0}, {"date": "2010-02-18", "close": 6.16401053, "volume": 629914.0}, {"date": "2010-02-19", "close": 6.1913252, "volume": 579502.0}, {"date": "2010-02-22", "close": 6.25505943, "volume": 577161.0}, {"date": "2010-02-23", "close": 6.21863987, "volume": 438793.0}, {"date": "2010-02-24", "close": 6.74672349, "volume": 7078356.0}, {"date": "2010-02-25", "close": 6.42805234, "volume": 739905.0}, {"date": "2010-02-26", "close": 6.45536701, "volume": 440126.0}, {"date": "2010-03-01", "close": 6.61015014, "volume": 414030.0}, {"date": "2010-03-02", "close": 6.52820613, "volume": 252027.0}, {"date": "2010-03-03", "close": 6.4644719, "volume": 1067496.0}, {"date": "2010-03-04", "close": 6.4644719, "volume": 606061.0}, {"date": "2010-03-05", "close": 6.38252789, "volume": 546611.0}, {"date": "2010-03-08", "close": 6.5555208, "volume": 370017.0}, {"date": "2010-03-09", "close": 6.44626212, "volume": 523060.0}, {"date": "2010-03-10", "close": 6.6465697, "volume": 851936.0}, {"date": "2010-03-11", "close": 6.57373058, "volume": 401304.0}, {"date": "2010-03-12", "close": 6.59194036, "volume": 352083.0}, {"date": "2010-03-15", "close": 6.79224794, "volume": 944999.0}, {"date": "2010-03-16", "close": 6.93792618, "volume": 861627.0}, {"date": "2010-03-17", "close": 7.24749244, "volume": 1235770.0}, {"date": "2010-03-18", "close": 7.58437337, "volume": 1463309.0}, {"date": "2010-03-19", "close": 7.45690491, "volume": 1184086.0}, {"date": "2010-03-22", "close": 7.3749609, "volume": 571705.0}, {"date": "2010-03-23", "close": 7.56616359, "volume": 796633.0}, {"date": "2010-03-24", "close": 7.66631738, "volume": 609181.0}, {"date": "2010-03-25", "close": 7.5570587, "volume": 459049.0}, {"date": "2010-03-26", "close": 7.51153425, "volume": 469622.0}, {"date": "2010-03-29", "close": 7.5570587, "volume": 509249.0}, {"date": "2010-03-30", "close": 7.71184183, "volume": 994591.0}, {"date": "2010-03-31", "close": 7.6481076, "volume": 505042.0}, {"date": "2010-04-01", "close": 7.67542227, "volume": 377953.0}, {"date": "2010-04-06", "close": 7.74826139, "volume": 746353.0}, {"date": "2010-04-07", "close": 7.5570587, "volume": 678150.0}, {"date": "2010-04-08", "close": 7.42959024, "volume": 673537.0}, {"date": "2010-04-09", "close": 7.51153425, "volume": 657640.0}, {"date": "2010-04-12", "close": 7.44780002, "volume": 584616.0}, {"date": "2010-04-13", "close": 6.77403816, "volume": 2301020.0}, {"date": "2010-04-14", "close": 7.01987019, "volume": 1009533.0}, {"date": "2010-04-15", "close": 6.9197164, "volume": 904714.0}, {"date": "2010-04-16", "close": 6.86508706, "volume": 778891.0}, {"date": "2010-04-19", "close": 6.71030393, "volume": 990055.0}, {"date": "2010-04-20", "close": 6.8286675, "volume": 1846107.0}, {"date": "2010-04-21", "close": 7.27480711, "volume": 1198594.0}, {"date": "2010-04-22", "close": 7.50242936, "volume": 1471218.0}, {"date": "2010-04-23", "close": 7.22928266, "volume": 714854.0}, {"date": "2010-04-27", "close": 7.03807997, "volume": 575011.0}, {"date": "2010-04-28", "close": 6.8286675, "volume": 700531.0}, {"date": "2010-04-29", "close": 6.83777239, "volume": 643173.0}, {"date": "2010-04-30", "close": 6.8286675, "volume": 847601.0}, {"date": "2010-05-03", "close": 6.77403816, "volume": 577399.0}, {"date": "2010-05-04", "close": 6.53731102, "volume": 854941.0}, {"date": "2010-05-05", "close": 6.5555208, "volume": 999587.0}, {"date": "2010-05-06", "close": 6.373423, "volume": 821567.0}, {"date": "2010-05-07", "close": 7.27480711, "volume": 3153613.0}, {"date": "2010-05-10", "close": 7.39317068, "volume": 1113726.0}, {"date": "2010-05-11", "close": 7.32943645, "volume": 786505.0}, {"date": "2010-05-12", "close": 7.40227557, "volume": 787556.0}, {"date": "2010-05-13", "close": 7.33854134, "volume": 449546.0}, {"date": "2010-05-14", "close": 7.01987019, "volume": 1192021.0}, {"date": "2010-05-17", "close": 6.81956261, "volume": 817834.0}, {"date": "2010-05-18", "close": 6.98345063, "volume": 624718.0}, {"date": "2010-05-19", "close": 7.39317068, "volume": 2452387.0}, {"date": "2010-05-20", "close": 7.20196799, "volume": 1767794.0}, {"date": "2010-05-21", "close": 7.12002398, "volume": 1170905.0}, {"date": "2010-05-24", "close": 7.23838755, "volume": 734339.0}, {"date": "2010-05-25", "close": 6.87419195, "volume": 1201918.0}, {"date": "2010-05-26", "close": 7.03807997, "volume": 869960.0}, {"date": "2010-05-27", "close": 7.11091909, "volume": 1758893.0}, {"date": "2010-05-28", "close": 7.04718486, "volume": 1338293.0}, {"date": "2010-05-31", "close": 7.01987019, "volume": 677644.0}, {"date": "2010-06-01", "close": 6.81956261, "volume": 1769934.0}, {"date": "2010-06-02", "close": 6.71030393, "volume": 796241.0}, {"date": "2010-06-03", "close": 6.79224794, "volume": 969344.0}, {"date": "2010-06-04", "close": 6.79224794, "volume": 785894.0}, {"date": "2010-06-07", "close": 6.57373058, "volume": 802601.0}, {"date": "2010-06-08", "close": 6.68298926, "volume": 1791550.0}, {"date": "2010-06-09", "close": 6.71030393, "volume": 487634.0}, {"date": "2010-06-10", "close": 6.8286675, "volume": 570992.0}, {"date": "2010-06-11", "close": 6.86508706, "volume": 509629.0}, {"date": "2010-06-15", "close": 6.86508706, "volume": 315213.0}, {"date": "2010-06-16", "close": 6.80135283, "volume": 1002768.0}, {"date": "2010-06-17", "close": 6.71940882, "volume": 685560.0}, {"date": "2010-06-18", "close": 6.59194036, "volume": 687402.0}, {"date": "2010-06-21", "close": 6.6465697, "volume": 327322.0}, {"date": "2010-06-22", "close": 6.40984256, "volume": 639013.0}, {"date": "2010-06-23", "close": 6.09117141, "volume": 896015.0}, {"date": "2010-06-24", "close": 6.03654207, "volume": 464347.0}, {"date": "2010-06-25", "close": 5.9181785, "volume": 426543.0}, {"date": "2010-06-28", "close": 5.69966114, "volume": 720131.0}, {"date": "2010-06-29", "close": 5.5539829, "volume": 419958.0}, {"date": "2010-06-30", "close": 5.41740955, "volume": 779789.0}, {"date": "2010-07-01", "close": 5.38098999, "volume": 577106.0}, {"date": "2010-07-02", "close": 5.17157752, "volume": 853348.0}, {"date": "2010-07-05", "close": 5.36278021, "volume": 1962945.0}, {"date": "2010-07-06", "close": 5.44472422, "volume": 709739.0}, {"date": "2010-07-07", "close": 5.36278021, "volume": 914875.0}, {"date": "2010-07-08", "close": 5.5539829, "volume": 450013.0}, {"date": "2010-07-09", "close": 5.67234647, "volume": 365163.0}, {"date": "2010-07-12", "close": 5.97280784, "volume": 635959.0}, {"date": "2010-07-13", "close": 5.81802471, "volume": 579016.0}, {"date": "2010-07-14", "close": 5.9181785, "volume": 229809.0}, {"date": "2010-07-15", "close": 5.97280784, "volume": 391136.0}, {"date": "2010-07-16", "close": 6.07296163, "volume": 478403.0}, {"date": "2010-07-19", "close": 5.83623449, "volume": 305704.0}, {"date": "2010-07-20", "close": 6.01833229, "volume": 319729.0}, {"date": "2010-07-21", "close": 6.09117141, "volume": 362798.0}, {"date": "2010-07-22", "close": 6.1002763, "volume": 356038.0}, {"date": "2010-07-23", "close": 6.42805234, "volume": 826124.0}, {"date": "2010-07-26", "close": 6.42805234, "volume": 260671.0}, {"date": "2010-07-27", "close": 6.4644719, "volume": 603692.0}, {"date": "2010-07-28", "close": 6.4644719, "volume": 259897.0}, {"date": "2010-07-29", "close": 6.4644719, "volume": 236571.0}, {"date": "2010-07-30", "close": 6.30058388, "volume": 359676.0}, {"date": "2010-08-02", "close": 6.49178657, "volume": 222243.0}, {"date": "2010-08-03", "close": 6.51910124, "volume": 234105.0}, {"date": "2010-08-04", "close": 6.44626212, "volume": 244876.0}, {"date": "2010-08-05", "close": 6.56462569, "volume": 299806.0}, {"date": "2010-08-06", "close": 6.52820613, "volume": 101722.0}, {"date": "2010-08-09", "close": 6.47357679, "volume": 207927.0}, {"date": "2010-08-10", "close": 6.38252789, "volume": 323656.0}, {"date": "2010-08-11", "close": 6.30058388, "volume": 360214.0}, {"date": "2010-08-12", "close": 6.21863987, "volume": 390890.0}, {"date": "2010-08-13", "close": 6.34610833, "volume": 562727.0}, {"date": "2010-08-16", "close": 6.24595454, "volume": 226684.0}, {"date": "2010-08-17", "close": 6.48268168, "volume": 459727.0}, {"date": "2010-08-18", "close": 6.33700344, "volume": 541141.0}, {"date": "2010-08-19", "close": 6.39163278, "volume": 387380.0}, {"date": "2010-08-20", "close": 6.12759097, "volume": 508092.0}, {"date": "2010-08-23", "close": 5.97280784, "volume": 345497.0}, {"date": "2010-08-24", "close": 6.05475185, "volume": 313138.0}, {"date": "2010-08-25", "close": 5.8271296, "volume": 525918.0}, {"date": "2010-08-26", "close": 5.89996872, "volume": 433045.0}, {"date": "2010-08-27", "close": 5.83623449, "volume": 280694.0}, {"date": "2010-08-30", "close": 6.20043009, "volume": 806879.0}, {"date": "2010-08-31", "close": 6.04564696, "volume": 435603.0}, {"date": "2010-09-01", "close": 6.24595454, "volume": 471790.0}, {"date": "2010-09-02", "close": 6.2823741, "volume": 247891.0}, {"date": "2010-09-03", "close": 6.21863987, "volume": 117843.0}, {"date": "2010-09-06", "close": 6.1913252, "volume": 310799.0}, {"date": "2010-09-07", "close": 6.20953498, "volume": 365837.0}, {"date": "2010-09-08", "close": 6.06385674, "volume": 176915.0}, {"date": "2010-09-09", "close": 6.373423, "volume": 500755.0}, {"date": "2010-09-10", "close": 6.2823741, "volume": 710988.0}, {"date": "2010-09-13", "close": 6.72851371, "volume": 777560.0}, {"date": "2010-09-14", "close": 7.22928266, "volume": 1317715.0}, {"date": "2010-09-15", "close": 7.14733865, "volume": 932201.0}, {"date": "2010-09-17", "close": 7.0107653, "volume": 3525228.0}, {"date": "2010-09-20", "close": 7.03807997, "volume": 989800.0}, {"date": "2010-09-21", "close": 6.8286675, "volume": 1291753.0}, {"date": "2010-09-22", "close": 6.96524085, "volume": 651876.0}, {"date": "2010-09-23", "close": 6.89240173, "volume": 850749.0}, {"date": "2010-09-24", "close": 6.87419195, "volume": 1312218.0}, {"date": "2010-09-27", "close": 6.99255552, "volume": 1100029.0}, {"date": "2010-09-28", "close": 6.86508706, "volume": 748141.0}, {"date": "2010-09-29", "close": 6.87419195, "volume": 489480.0}, {"date": "2010-09-30", "close": 6.87419195, "volume": 949200.0}, {"date": "2010-10-01", "close": 7.35675112, "volume": 2142447.0}, {"date": "2010-10-04", "close": 7.76647117, "volume": 1354960.0}, {"date": "2010-10-05", "close": 7.60258315, "volume": 1124443.0}, {"date": "2010-10-06", "close": 7.91214941, "volume": 1179869.0}, {"date": "2010-10-07", "close": 7.99409342, "volume": 1224748.0}, {"date": "2010-10-08", "close": 8.0123032, "volume": 685745.0}, {"date": "2010-10-11", "close": 8.27634501, "volume": 1528908.0}, {"date": "2010-10-12", "close": 8.40381347, "volume": 2200088.0}, {"date": "2010-10-13", "close": 8.6496455, "volume": 1951148.0}, {"date": "2010-10-14", "close": 9.17772912, "volume": 2126454.0}, {"date": "2010-10-15", "close": 8.87726775, "volume": 1905735.0}, {"date": "2010-10-18", "close": 8.95010687, "volume": 1091166.0}, {"date": "2010-10-19", "close": 9.1959389, "volume": 1420252.0}, {"date": "2010-10-20", "close": 9.2869878, "volume": 1555654.0}, {"date": "2010-10-21", "close": 9.60565895, "volume": 2499336.0}, {"date": "2010-10-22", "close": 9.90612032, "volume": 1352572.0}, {"date": "2010-10-25", "close": 9.84238609, "volume": 2070584.0}, {"date": "2010-10-26", "close": 9.1959389, "volume": 1972870.0}, {"date": "2010-10-27", "close": 8.64054061, "volume": 4270824.0}, {"date": "2010-10-28", "close": 8.54038682, "volume": 3582293.0}, {"date": "2010-10-29", "close": 8.52217704, "volume": 2018612.0}, {"date": "2010-11-01", "close": 8.99563132, "volume": 1001108.0}, {"date": "2010-11-02", "close": 8.96831665, "volume": 627679.0}, {"date": "2010-11-03", "close": 8.87726775, "volume": 537092.0}, {"date": "2010-11-04", "close": 8.86816286, "volume": 862103.0}, {"date": "2010-11-05", "close": 9.03205088, "volume": 1383656.0}, {"date": "2010-11-08", "close": 8.78621885, "volume": 801766.0}, {"date": "2010-11-09", "close": 8.32186946, "volume": 2700407.0}, {"date": "2010-11-17", "close": 7.6481076, "volume": 2934759.0}, {"date": "2010-11-18", "close": 7.1928631, "volume": 5821731.0}, {"date": "2010-11-19", "close": 7.283912, "volume": 5047438.0}, {"date": "2010-11-22", "close": 7.15644354, "volume": 1228979.0}, {"date": "2010-11-23", "close": 7.1018142, "volume": 2265557.0}, {"date": "2010-11-24", "close": 6.8286675, "volume": 1241266.0}, {"date": "2010-11-25", "close": 6.9197164, "volume": 1343987.0}, {"date": "2010-11-26", "close": 6.90150662, "volume": 565771.0}, {"date": "2010-11-29", "close": 6.83777239, "volume": 848387.0}, {"date": "2010-11-30", "close": 6.71030393, "volume": 638824.0}, {"date": "2010-12-01", "close": 6.58283547, "volume": 713715.0}, {"date": "2010-12-02", "close": 6.70119904, "volume": 811798.0}, {"date": "2010-12-03", "close": 6.47357679, "volume": 1119520.0}, {"date": "2010-12-06", "close": 6.52820613, "volume": 1677075.0}, {"date": "2010-12-07", "close": 6.8286675, "volume": 3830642.0}, {"date": "2010-12-08", "close": 6.67388437, "volume": 1565954.0}, {"date": "2010-12-09", "close": 7.00166041, "volume": 2702190.0}, {"date": "2010-12-10", "close": 7.00166041, "volume": 1469921.0}, {"date": "2010-12-13", "close": 6.95613596, "volume": 893982.0}, {"date": "2010-12-14", "close": 6.81956261, "volume": 938487.0}, {"date": "2010-12-15", "close": 6.66477948, "volume": 1546235.0}, {"date": "2010-12-16", "close": 6.69209415, "volume": 1545599.0}, {"date": "2010-12-17", "close": 6.77403816, "volume": 797362.0}, {"date": "2010-12-20", "close": 6.7376186, "volume": 393058.0}, {"date": "2010-12-21", "close": 6.6465697, "volume": 1031643.0}, {"date": "2010-12-22", "close": 6.62835992, "volume": 323017.0}, {"date": "2010-12-23", "close": 6.6465697, "volume": 522475.0}, {"date": "2010-12-24", "close": 6.61015014, "volume": 220309.0}, {"date": "2010-12-29", "close": 6.6465697, "volume": 194656.0}, {"date": "2010-12-30", "close": 6.70119904, "volume": 209614.0}, {"date": "2010-12-31", "close": 6.69209415, "volume": 144448.0}, {"date": "2011-01-04", "close": 6.7376186, "volume": 869281.0}, {"date": "2011-01-05", "close": 6.70119904, "volume": 1146031.0}, {"date": "2011-01-06", "close": 6.60104525, "volume": 682515.0}, {"date": "2011-01-07", "close": 6.67388437, "volume": 770218.0}, {"date": "2011-01-10", "close": 6.65567459, "volume": 273604.0}, {"date": "2011-01-11", "close": 6.68298926, "volume": 545577.0}, {"date": "2011-01-12", "close": 6.61925503, "volume": 819435.0}, {"date": "2011-01-13", "close": 7.16554843, "volume": 1963890.0}, {"date": "2011-01-14", "close": 7.0107653, "volume": 296781.0}, {"date": "2011-01-17", "close": 6.89240173, "volume": 513090.0}, {"date": "2011-01-18", "close": 7.1018142, "volume": 494220.0}, {"date": "2011-01-19", "close": 7.42959024, "volume": 1646202.0}, {"date": "2011-01-24", "close": 6.8286675, "volume": 1450819.0}, {"date": "2011-01-25", "close": 6.95613596, "volume": 567941.0}, {"date": "2011-01-27", "close": 7.12912887, "volume": 1331504.0}, {"date": "2011-01-28", "close": 6.88329684, "volume": 715990.0}, {"date": "2011-01-31", "close": 6.81956261, "volume": 900995.0}, {"date": "2011-02-01", "close": 6.90150662, "volume": 684122.0}, {"date": "2011-02-02", "close": 6.89240173, "volume": 518491.0}, {"date": "2011-02-03", "close": 6.8286675, "volume": 323395.0}, {"date": "2011-02-04", "close": 7.07449953, "volume": 926532.0}, {"date": "2011-02-07", "close": 7.02897508, "volume": 742863.0}, {"date": "2011-02-08", "close": 7.01987019, "volume": 386359.0}, {"date": "2011-02-09", "close": 7.07449953, "volume": 1317391.0}, {"date": "2011-02-10", "close": 7.05628975, "volume": 569523.0}, {"date": "2011-02-11", "close": 7.01987019, "volume": 792578.0}, {"date": "2011-02-14", "close": 7.03807997, "volume": 395282.0}, {"date": "2011-02-15", "close": 7.0107653, "volume": 394200.0}, {"date": "2011-02-16", "close": 6.91061151, "volume": 319501.0}, {"date": "2011-02-17", "close": 6.83777239, "volume": 530580.0}, {"date": "2011-02-18", "close": 6.88329684, "volume": 418684.0}, {"date": "2011-02-21", "close": 6.7376186, "volume": 3414061.0}, {"date": "2011-02-22", "close": 6.57373058, "volume": 588422.0}, {"date": "2011-02-23", "close": 6.54641591, "volume": 1151860.0}, {"date": "2011-02-24", "close": 6.4644719, "volume": 492385.0}, {"date": "2011-02-25", "close": 6.41894745, "volume": 1042107.0}, {"date": "2011-02-28", "close": 6.39163278, "volume": 136790.0}, {"date": "2011-03-01", "close": 6.30058388, "volume": 786567.0}, {"date": "2011-03-02", "close": 6.30968877, "volume": 702352.0}, {"date": "2011-03-03", "close": 6.30968877, "volume": 252076.0}, {"date": "2011-03-04", "close": 6.44626212, "volume": 961308.0}, {"date": "2011-03-07", "close": 6.4644719, "volume": 802829.0}, {"date": "2011-03-08", "close": 6.52820613, "volume": 644948.0}, {"date": "2011-03-09", "close": 6.49178657, "volume": 1090348.0}, {"date": "2011-03-10", "close": 6.1913252, "volume": 892032.0}, {"date": "2011-03-11", "close": 5.9181785, "volume": 1329914.0}, {"date": "2011-03-14", "close": 6.07296163, "volume": 715724.0}, {"date": "2011-03-15", "close": 5.5539829, "volume": 1474535.0}, {"date": "2011-03-16", "close": 6.07296163, "volume": 991859.0}, {"date": "2011-03-17", "close": 5.9181785, "volume": 2191341.0}, {"date": "2011-03-18", "close": 6.10938119, "volume": 803306.0}, {"date": "2011-03-21", "close": 5.96370295, "volume": 440439.0}, {"date": "2011-03-22", "close": 5.96370295, "volume": 400822.0}, {"date": "2011-03-23", "close": 5.95459806, "volume": 211110.0}, {"date": "2011-03-24", "close": 6.2823741, "volume": 658773.0}, {"date": "2011-03-25", "close": 6.373423, "volume": 970827.0}, {"date": "2011-03-28", "close": 6.30058388, "volume": 570822.0}, {"date": "2011-03-29", "close": 6.23684965, "volume": 572726.0}, {"date": "2011-03-30", "close": 6.40984256, "volume": 1029970.0}, {"date": "2011-03-31", "close": 6.51910124, "volume": 758316.0}, {"date": "2011-04-01", "close": 6.2823741, "volume": 461880.0}, {"date": "2011-04-04", "close": 6.41894745, "volume": 331533.0}, {"date": "2011-04-05", "close": 6.48268168, "volume": 363509.0}, {"date": "2011-04-06", "close": 6.50999635, "volume": 540368.0}, {"date": "2011-04-07", "close": 6.47357679, "volume": 638404.0}, {"date": "2011-04-08", "close": 6.59194036, "volume": 482269.0}, {"date": "2011-04-11", "close": 6.81045772, "volume": 1021118.0}, {"date": "2011-04-12", "close": 6.52820613, "volume": 406989.0}, {"date": "2011-04-13", "close": 6.52820613, "volume": 552667.0}, {"date": "2011-04-14", "close": 6.5555208, "volume": 376993.0}, {"date": "2011-04-15", "close": 6.40984256, "volume": 249312.0}, {"date": "2011-04-18", "close": 6.41894745, "volume": 353019.0}, {"date": "2011-04-19", "close": 6.25505943, "volume": 468514.0}, {"date": "2011-04-20", "close": 6.40073767, "volume": 401641.0}, {"date": "2011-04-21", "close": 6.53731102, "volume": 593142.0}, {"date": "2011-04-27", "close": 6.35521322, "volume": 629143.0}, {"date": "2011-04-28", "close": 6.26416432, "volume": 305385.0}, {"date": "2011-04-29", "close": 6.01833229, "volume": 1293169.0}, {"date": "2011-05-02", "close": 5.9181785, "volume": 996032.0}, {"date": "2011-05-03", "close": 6.01833229, "volume": 823453.0}, {"date": "2011-05-04", "close": 6.06385674, "volume": 614382.0}, {"date": "2011-05-05", "close": 6.09117141, "volume": 275605.0}, {"date": "2011-05-06", "close": 6.08206652, "volume": 338763.0}, {"date": "2011-05-09", "close": 6.20043009, "volume": 336879.0}, {"date": "2011-05-10", "close": 6.30968877, "volume": 907277.0}, {"date": "2011-05-11", "close": 6.373423, "volume": 942249.0}, {"date": "2011-05-12", "close": 6.22774476, "volume": 481979.0}, {"date": "2011-05-13", "close": 6.10938119, "volume": 348697.0}, {"date": "2011-05-16", "close": 5.79981493, "volume": 607002.0}, {"date": "2011-05-17", "close": 5.54487801, "volume": 1654483.0}, {"date": "2011-05-18", "close": 5.75429048, "volume": 980497.0}, {"date": "2011-05-19", "close": 5.92728339, "volume": 1245794.0}, {"date": "2011-05-20", "close": 6.0092274, "volume": 521060.0}, {"date": "2011-05-23", "close": 5.87265405, "volume": 679805.0}, {"date": "2011-05-24", "close": 5.88175894, "volume": 389261.0}, {"date": "2011-05-25", "close": 5.70876603, "volume": 584051.0}, {"date": "2011-05-26", "close": 5.85444427, "volume": 692282.0}, {"date": "2011-05-27", "close": 5.87265405, "volume": 560359.0}, {"date": "2011-05-30", "close": 5.88175894, "volume": 319114.0}, {"date": "2011-05-31", "close": 6.0092274, "volume": 840572.0}, {"date": "2011-06-01", "close": 5.94549317, "volume": 1204643.0}, {"date": "2011-06-02", "close": 5.84533938, "volume": 814440.0}, {"date": "2011-06-03", "close": 5.79981493, "volume": 664341.0}, {"date": "2011-06-06", "close": 5.71787092, "volume": 564786.0}, {"date": "2011-06-07", "close": 5.67234647, "volume": 496973.0}, {"date": "2011-06-08", "close": 5.58129757, "volume": 501291.0}, {"date": "2011-06-09", "close": 5.6450318, "volume": 456395.0}, {"date": "2011-06-10", "close": 5.81802471, "volume": 1233063.0}, {"date": "2011-06-14", "close": 5.66324158, "volume": 568234.0}, {"date": "2011-06-15", "close": 5.63592691, "volume": 359042.0}, {"date": "2011-06-16", "close": 5.36278021, "volume": 1981586.0}, {"date": "2011-06-17", "close": 5.35367532, "volume": 1103826.0}, {"date": "2011-06-20", "close": 4.93485038, "volume": 811523.0}, {"date": "2011-06-21", "close": 4.99858461, "volume": 1654040.0}, {"date": "2011-06-22", "close": 4.92574549, "volume": 1252247.0}, {"date": "2011-06-23", "close": 4.84380148, "volume": 602030.0}, {"date": "2011-06-24", "close": 4.67991346, "volume": 3858674.0}, {"date": "2011-06-27", "close": 4.40676676, "volume": 1032011.0}, {"date": "2011-06-28", "close": 4.40676676, "volume": 1558146.0}, {"date": "2011-06-29", "close": 4.4613961, "volume": 824769.0}, {"date": "2011-06-30", "close": 4.76185747, "volume": 2677147.0}, {"date": "2011-07-01", "close": 4.80738192, "volume": 2596678.0}, {"date": "2011-07-04", "close": 5.11694818, "volume": 1604710.0}, {"date": "2011-07-05", "close": 5.0076895, "volume": 1302197.0}, {"date": "2011-07-06", "close": 4.98037483, "volume": 542670.0}, {"date": "2011-07-07", "close": 4.99858461, "volume": 563632.0}, {"date": "2011-07-08", "close": 5.32636065, "volume": 1995264.0}, {"date": "2011-07-11", "close": 5.14426285, "volume": 656565.0}, {"date": "2011-07-12", "close": 4.81648681, "volume": 1249157.0}, {"date": "2011-07-13", "close": 4.92574549, "volume": 797669.0}, {"date": "2011-07-14", "close": 4.74364769, "volume": 833902.0}, {"date": "2011-07-15", "close": 4.62528412, "volume": 1117127.0}, {"date": "2011-07-18", "close": 4.51602544, "volume": 1047861.0}, {"date": "2011-07-19", "close": 4.41587165, "volume": 1335644.0}, {"date": "2011-07-20", "close": 4.34303253, "volume": 3023805.0}, {"date": "2011-07-21", "close": 4.28840319, "volume": 1701553.0}, {"date": "2011-07-22", "close": 4.49781566, "volume": 1994942.0}, {"date": "2011-07-25", "close": 4.37945209, "volume": 1543049.0}, {"date": "2011-07-26", "close": 4.45229121, "volume": 532650.0}, {"date": "2011-07-27", "close": 4.35213742, "volume": 521052.0}, {"date": "2011-07-28", "close": 4.24287874, "volume": 747727.0}, {"date": "2011-07-29", "close": 4.0061516, "volume": 1967469.0}, {"date": "2011-08-01", "close": 4.28840319, "volume": 940848.0}, {"date": "2011-08-02", "close": 4.10630539, "volume": 1198785.0}, {"date": "2011-08-03", "close": 4.0061516, "volume": 905486.0}, {"date": "2011-08-04", "close": 3.95152226, "volume": 748933.0}, {"date": "2011-08-05", "close": 3.35970441, "volume": 3445950.0}, {"date": "2011-08-08", "close": 3.05013815, "volume": 2343663.0}, {"date": "2011-08-09", "close": 3.20492128, "volume": 2723413.0}, {"date": "2011-08-10", "close": 3.42343864, "volume": 2106303.0}, {"date": "2011-08-11", "close": 3.38701908, "volume": 1275006.0}, {"date": "2011-08-12", "close": 3.43254353, "volume": 1180511.0}, {"date": "2011-08-15", "close": 3.56911688, "volume": 626511.0}, {"date": "2011-08-16", "close": 3.45075331, "volume": 958702.0}, {"date": "2011-08-17", "close": 3.50538265, "volume": 868658.0}, {"date": "2011-08-18", "close": 3.29597018, "volume": 807585.0}, {"date": "2011-08-19", "close": 3.06834793, "volume": 2136500.0}, {"date": "2011-08-22", "close": 2.92266969, "volume": 1471789.0}, {"date": "2011-08-23", "close": 3.03192837, "volume": 1478571.0}, {"date": "2011-08-24", "close": 2.96819414, "volume": 1134528.0}, {"date": "2011-08-25", "close": 3.02282348, "volume": 990989.0}, {"date": "2011-08-26", "close": 3.01371859, "volume": 1323518.0}, {"date": "2011-08-29", "close": 3.0956626, "volume": 839462.0}, {"date": "2011-08-30", "close": 3.14118705, "volume": 770243.0}, {"date": "2011-08-31", "close": 3.08655771, "volume": 846184.0}, {"date": "2011-09-01", "close": 3.03192837, "volume": 1278152.0}, {"date": "2011-09-02", "close": 2.92266969, "volume": 1199268.0}, {"date": "2011-09-05", "close": 2.77699145, "volume": 1119724.0}, {"date": "2011-09-06", "close": 2.74057189, "volume": 1304341.0}, {"date": "2011-09-07", "close": 2.79520123, "volume": 1267046.0}, {"date": "2011-09-08", "close": 2.96819414, "volume": 2108992.0}, {"date": "2011-09-09", "close": 2.98640392, "volume": 2247020.0}, {"date": "2011-09-12", "close": 2.731467, "volume": 1632282.0}, {"date": "2011-09-13", "close": 2.83162079, "volume": 1086506.0}, {"date": "2011-09-14", "close": 2.63131321, "volume": 1780458.0}, {"date": "2011-09-15", "close": 2.66773277, "volume": 1393951.0}, {"date": "2011-09-16", "close": 2.84983057, "volume": 1163143.0}, {"date": "2011-09-19", "close": 2.6404181, "volume": 1169725.0}, {"date": "2011-09-20", "close": 2.60399854, "volume": 1532593.0}, {"date": "2011-09-21", "close": 2.72236211, "volume": 1376165.0}, {"date": "2011-09-22", "close": 2.6404181, "volume": 1630394.0}, {"date": "2011-09-23", "close": 2.57668387, "volume": 1322581.0}, {"date": "2011-09-26", "close": 2.38548118, "volume": 1258194.0}, {"date": "2011-09-27", "close": 2.55847409, "volume": 1186974.0}, {"date": "2011-09-28", "close": 2.55847409, "volume": 989455.0}, {"date": "2011-09-29", "close": 2.5493692, "volume": 543489.0}, {"date": "2011-09-30", "close": 2.59489365, "volume": 778215.0}, {"date": "2011-10-03", "close": 2.46742519, "volume": 675619.0}, {"date": "2011-10-04", "close": 2.49473986, "volume": 827142.0}, {"date": "2011-10-05", "close": 2.53115942, "volume": 892791.0}, {"date": "2011-10-06", "close": 2.93177458, "volume": 1345473.0}, {"date": "2011-10-07", "close": 3.33238974, "volume": 2446148.0}, {"date": "2011-10-10", "close": 3.63285111, "volume": 3009844.0}, {"date": "2011-10-11", "close": 3.4598582, "volume": 1984140.0}, {"date": "2011-10-12", "close": 3.49627776, "volume": 1258597.0}, {"date": "2011-10-13", "close": 3.43254353, "volume": 1473656.0}, {"date": "2011-10-14", "close": 3.3688093, "volume": 938742.0}, {"date": "2011-10-17", "close": 3.61464133, "volume": 1128050.0}, {"date": "2011-10-18", "close": 3.42343864, "volume": 483951.0}, {"date": "2011-10-19", "close": 3.44164842, "volume": 694361.0}, {"date": "2011-10-20", "close": 3.3688093, "volume": 727948.0}, {"date": "2011-10-21", "close": 3.41433375, "volume": 682082.0}, {"date": "2011-10-24", "close": 3.641956, "volume": 927092.0}, {"date": "2011-10-25", "close": 3.5509071, "volume": 764840.0}, {"date": "2011-10-26", "close": 3.641956, "volume": 876663.0}, {"date": "2011-10-27", "close": 3.92420759, "volume": 1403902.0}, {"date": "2011-10-28", "close": 4.12451517, "volume": 2379985.0}, {"date": "2011-10-31", "close": 4.06988583, "volume": 1032556.0}, {"date": "2011-11-01", "close": 3.97883693, "volume": 646267.0}, {"date": "2011-11-02", "close": 3.96062715, "volume": 1200278.0}, {"date": "2011-11-03", "close": 3.98794182, "volume": 977600.0}, {"date": "2011-11-04", "close": 4.15182984, "volume": 669819.0}, {"date": "2011-11-07", "close": 4.2792983, "volume": 904245.0}, {"date": "2011-11-08", "close": 4.41587165, "volume": 725400.0}, {"date": "2011-11-09", "close": 4.51602544, "volume": 826939.0}, {"date": "2011-11-10", "close": 4.30661297, "volume": 1199045.0}, {"date": "2011-11-11", "close": 4.54334011, "volume": 737125.0}, {"date": "2011-11-14", "close": 4.75275258, "volume": 1171307.0}, {"date": "2011-11-15", "close": 4.77096236, "volume": 653676.0}, {"date": "2011-11-16", "close": 4.552445, "volume": 1249931.0}, {"date": "2011-11-17", "close": 4.72543791, "volume": 565281.0}, {"date": "2011-11-18", "close": 4.66170368, "volume": 506730.0}, {"date": "2011-11-21", "close": 4.57065478, "volume": 933133.0}, {"date": "2011-11-22", "close": 4.50692055, "volume": 615211.0}, {"date": "2011-11-23", "close": 4.34303253, "volume": 720285.0}, {"date": "2011-11-24", "close": 4.19735429, "volume": 1838504.0}, {"date": "2011-11-25", "close": 4.22466896, "volume": 1002009.0}, {"date": "2011-11-28", "close": 4.26108852, "volume": 888141.0}, {"date": "2011-11-29", "close": 4.25198363, "volume": 1026217.0}, {"date": "2011-11-30", "close": 4.2792983, "volume": 615313.0}, {"date": "2011-12-01", "close": 4.49781566, "volume": 754387.0}, {"date": "2011-12-02", "close": 4.50692055, "volume": 618060.0}, {"date": "2011-12-05", "close": 4.69812324, "volume": 1261991.0}, {"date": "2011-12-06", "close": 4.552445, "volume": 661601.0}, {"date": "2011-12-07", "close": 4.68901835, "volume": 1133044.0}, {"date": "2011-12-08", "close": 4.72543791, "volume": 935840.0}, {"date": "2011-12-09", "close": 4.57975967, "volume": 1748609.0}, {"date": "2011-12-12", "close": 4.61617923, "volume": 1550946.0}, {"date": "2011-12-13", "close": 4.43408143, "volume": 608108.0}, {"date": "2011-12-14", "close": 4.37945209, "volume": 581377.0}, {"date": "2011-12-15", "close": 4.12451517, "volume": 1257903.0}, {"date": "2011-12-16", "close": 4.22466896, "volume": 719902.0}, {"date": "2011-12-19", "close": 3.9151027, "volume": 1377159.0}, {"date": "2011-12-20", "close": 3.95152226, "volume": 608368.0}, {"date": "2011-12-21", "close": 4.34303253, "volume": 1237631.0}, {"date": "2011-12-22", "close": 4.27019341, "volume": 545915.0}, {"date": "2011-12-23", "close": 4.2792983, "volume": 274831.0}, {"date": "2011-12-28", "close": 4.29750808, "volume": 349224.0}, {"date": "2011-12-29", "close": 4.2792983, "volume": 368660.0}, {"date": "2011-12-30", "close": 4.10630539, "volume": 242708.0}, {"date": "2012-01-03", "close": 4.16093473, "volume": 311184.0}, {"date": "2012-01-04", "close": 4.40676676, "volume": 652200.0}, {"date": "2012-01-05", "close": 4.26108852, "volume": 453616.0}, {"date": "2012-01-06", "close": 4.1882494, "volume": 824047.0}, {"date": "2012-01-09", "close": 4.20645918, "volume": 790951.0}, {"date": "2012-01-10", "close": 4.22466896, "volume": 366671.0}, {"date": "2012-01-11", "close": 4.29750808, "volume": 280587.0}, {"date": "2012-01-12", "close": 4.51602544, "volume": 595552.0}, {"date": "2012-01-13", "close": 4.52513033, "volume": 506546.0}, {"date": "2012-01-16", "close": 4.4613961, "volume": 335943.0}, {"date": "2012-01-17", "close": 4.69812324, "volume": 501321.0}, {"date": "2012-01-18", "close": 4.6434939, "volume": 375313.0}, {"date": "2012-01-19", "close": 4.78006725, "volume": 852339.0}, {"date": "2012-01-20", "close": 4.89843082, "volume": 626843.0}, {"date": "2012-01-23", "close": 4.97126994, "volume": 328226.0}, {"date": "2012-01-24", "close": 4.88932593, "volume": 540988.0}, {"date": "2012-01-25", "close": 4.98947972, "volume": 365418.0}, {"date": "2012-01-27", "close": 4.87111615, "volume": 773744.0}, {"date": "2012-01-30", "close": 4.67080857, "volume": 768240.0}, {"date": "2012-01-31", "close": 4.71633302, "volume": 559240.0}, {"date": "2012-02-01", "close": 4.56154989, "volume": 536172.0}, {"date": "2012-02-02", "close": 4.78917214, "volume": 962386.0}, {"date": "2012-02-03", "close": 4.81648681, "volume": 1031885.0}, {"date": "2012-02-06", "close": 4.85290637, "volume": 496175.0}, {"date": "2012-02-07", "close": 4.78917214, "volume": 494993.0}, {"date": "2012-02-08", "close": 4.87111615, "volume": 795117.0}, {"date": "2012-02-09", "close": 4.88022104, "volume": 515884.0}, {"date": "2012-02-10", "close": 4.8255917, "volume": 323898.0}, {"date": "2012-02-13", "close": 4.88022104, "volume": 288511.0}, {"date": "2012-02-14", "close": 4.78006725, "volume": 472636.0}, {"date": "2012-02-15", "close": 4.70722813, "volume": 905126.0}, {"date": "2012-02-16", "close": 4.552445, "volume": 1127784.0}, {"date": "2012-02-17", "close": 4.52513033, "volume": 1120902.0}, {"date": "2012-02-20", "close": 4.6434939, "volume": 1335080.0}, {"date": "2012-02-21", "close": 4.81648681, "volume": 1022191.0}, {"date": "2012-02-22", "close": 5.0076895, "volume": 1097588.0}, {"date": "2012-02-23", "close": 5.39009488, "volume": 1724449.0}, {"date": "2012-02-24", "close": 5.48114378, "volume": 2139025.0}, {"date": "2012-02-27", "close": 5.40830466, "volume": 503025.0}, {"date": "2012-02-28", "close": 5.44472422, "volume": 478970.0}, {"date": "2012-02-29", "close": 5.49935356, "volume": 654805.0}, {"date": "2012-03-01", "close": 5.44472422, "volume": 542724.0}, {"date": "2012-03-02", "close": 5.49935356, "volume": 997712.0}, {"date": "2012-03-05", "close": 5.60861224, "volume": 465670.0}, {"date": "2012-03-06", "close": 5.26262642, "volume": 1115162.0}, {"date": "2012-03-07", "close": 5.0076895, "volume": 898317.0}, {"date": "2012-03-08", "close": 5.14426285, "volume": 1174622.0}, {"date": "2012-03-09", "close": 5.18068241, "volume": 760759.0}, {"date": "2012-03-12", "close": 5.28994109, "volume": 678098.0}, {"date": "2012-03-13", "close": 5.3718851, "volume": 854480.0}, {"date": "2012-03-14", "close": 5.54487801, "volume": 1014550.0}, {"date": "2012-03-15", "close": 5.6450318, "volume": 1043947.0}, {"date": "2012-03-16", "close": 5.5539829, "volume": 906885.0}, {"date": "2012-03-19", "close": 5.85444427, "volume": 862606.0}, {"date": "2012-03-20", "close": 5.9181785, "volume": 1292430.0}, {"date": "2012-03-21", "close": 5.87265405, "volume": 640009.0}, {"date": "2012-03-22", "close": 5.99101762, "volume": 669202.0}, {"date": "2012-03-23", "close": 5.96370295, "volume": 383192.0}, {"date": "2012-03-26", "close": 6.10938119, "volume": 648246.0}, {"date": "2012-03-27", "close": 6.17311542, "volume": 680904.0}, {"date": "2012-03-28", "close": 6.1002763, "volume": 641700.0}, {"date": "2012-03-29", "close": 5.97280784, "volume": 544312.0}, {"date": "2012-03-30", "close": 5.92728339, "volume": 625854.0}, {"date": "2012-04-02", "close": 6.12759097, "volume": 619458.0}, {"date": "2012-04-03", "close": 6.05475185, "volume": 461433.0}, {"date": "2012-04-04", "close": 5.99101762, "volume": 425911.0}, {"date": "2012-04-05", "close": 5.87265405, "volume": 727683.0}, {"date": "2012-04-10", "close": 5.59950735, "volume": 884124.0}, {"date": "2012-04-11", "close": 5.5539829, "volume": 704276.0}, {"date": "2012-04-12", "close": 5.39009488, "volume": 836789.0}, {"date": "2012-04-13", "close": 5.39919977, "volume": 1081354.0}, {"date": "2012-04-16", "close": 5.39919977, "volume": 638222.0}, {"date": "2012-04-17", "close": 5.33546554, "volume": 443347.0}, {"date": "2012-04-18", "close": 5.40830466, "volume": 500368.0}, {"date": "2012-04-19", "close": 5.41740955, "volume": 1305419.0}, {"date": "2012-04-20", "close": 5.79071004, "volume": 1365306.0}, {"date": "2012-04-23", "close": 5.67234647, "volume": 516156.0}, {"date": "2012-04-24", "close": 5.6450318, "volume": 579498.0}, {"date": "2012-04-26", "close": 5.77250026, "volume": 1062787.0}, {"date": "2012-04-27", "close": 5.83623449, "volume": 738800.0}, {"date": "2012-04-30", "close": 5.87265405, "volume": 684214.0}, {"date": "2012-05-01", "close": 5.93638828, "volume": 2412965.0}, {"date": "2012-05-02", "close": 5.83623449, "volume": 711955.0}, {"date": "2012-05-03", "close": 5.74518559, "volume": 387078.0}, {"date": "2012-05-04", "close": 5.40830466, "volume": 981911.0}, {"date": "2012-05-07", "close": 5.08963351, "volume": 1328751.0}, {"date": "2012-05-08", "close": 5.05321395, "volume": 937974.0}, {"date": "2012-05-09", "close": 4.90753571, "volume": 1249759.0}, {"date": "2012-05-10", "close": 4.96216505, "volume": 1129987.0}, {"date": "2012-05-11", "close": 4.78917214, "volume": 941748.0}, {"date": "2012-05-14", "close": 4.76185747, "volume": 749043.0}, {"date": "2012-05-15", "close": 4.60707434, "volume": 665136.0}, {"date": "2012-05-16", "close": 4.25198363, "volume": 1280565.0}, {"date": "2012-05-17", "close": 4.32482275, "volume": 1256728.0}, {"date": "2012-05-18", "close": 4.17003962, "volume": 1607153.0}, {"date": "2012-05-21", "close": 4.13362006, "volume": 2466464.0}, {"date": "2012-05-22", "close": 4.1882494, "volume": 935050.0}, {"date": "2012-05-23", "close": 4.13362006, "volume": 848090.0}, {"date": "2012-05-24", "close": 4.06078094, "volume": 560407.0}, {"date": "2012-05-25", "close": 3.99704671, "volume": 524255.0}, {"date": "2012-05-28", "close": 4.14272495, "volume": 640793.0}, {"date": "2012-05-29", "close": 4.40676676, "volume": 1006173.0}, {"date": "2012-05-30", "close": 4.27019341, "volume": 1023682.0}, {"date": "2012-05-31", "close": 4.40676676, "volume": 896828.0}, {"date": "2012-06-01", "close": 4.25198363, "volume": 490963.0}, {"date": "2012-06-04", "close": 3.76942446, "volume": 904164.0}, {"date": "2012-06-05", "close": 3.92420759, "volume": 1014146.0}, {"date": "2012-06-06", "close": 3.79673913, "volume": 823700.0}, {"date": "2012-06-07", "close": 3.95152226, "volume": 1090438.0}, {"date": "2012-06-08", "close": 3.86957825, "volume": 641968.0}, {"date": "2012-06-12", "close": 3.7330049, "volume": 478236.0}, {"date": "2012-06-13", "close": 3.80584402, "volume": 679670.0}, {"date": "2012-06-14", "close": 3.71479512, "volume": 467472.0}, {"date": "2012-06-15", "close": 3.74210979, "volume": 877234.0}, {"date": "2012-06-18", "close": 3.98794182, "volume": 944347.0}, {"date": "2012-06-19", "close": 3.92420759, "volume": 908097.0}, {"date": "2012-06-20", "close": 3.84226358, "volume": 985050.0}, {"date": "2012-06-21", "close": 3.74210979, "volume": 756101.0}, {"date": "2012-06-22", "close": 3.60553644, "volume": 654748.0}, {"date": "2012-06-25", "close": 3.45075331, "volume": 623067.0}, {"date": "2012-06-26", "close": 3.39612397, "volume": 615966.0}, {"date": "2012-06-27", "close": 3.37791419, "volume": 303522.0}, {"date": "2012-06-28", "close": 3.48717287, "volume": 448022.0}, {"date": "2012-06-29", "close": 3.66927067, "volume": 883212.0}, {"date": "2012-07-02", "close": 3.86047336, "volume": 752842.0}, {"date": "2012-07-03", "close": 3.85136847, "volume": 596132.0}, {"date": "2012-07-04", "close": 4.08809561, "volume": 616140.0}, {"date": "2012-07-05", "close": 3.98794182, "volume": 726086.0}, {"date": "2012-07-06", "close": 3.93331248, "volume": 339163.0}, {"date": "2012-07-09", "close": 3.7330049, "volume": 620386.0}, {"date": "2012-07-10", "close": 3.62374622, "volume": 492581.0}, {"date": "2012-07-11", "close": 3.57822177, "volume": 340409.0}, {"date": "2012-07-12", "close": 3.50538265, "volume": 288041.0}, {"date": "2012-07-13", "close": 3.52359243, "volume": 346702.0}, {"date": "2012-07-16", "close": 3.61464133, "volume": 321823.0}, {"date": "2012-07-17", "close": 3.66016578, "volume": 300552.0}, {"date": "2012-07-18", "close": 3.57822177, "volume": 226926.0}, {"date": "2012-07-19", "close": 3.79673913, "volume": 350635.0}, {"date": "2012-07-20", "close": 3.69658534, "volume": 798371.0}, {"date": "2012-07-23", "close": 3.56001199, "volume": 406440.0}, {"date": "2012-07-24", "close": 3.54180221, "volume": 199287.0}, {"date": "2012-07-25", "close": 3.31417996, "volume": 848428.0}, {"date": "2012-07-26", "close": 3.15029194, "volume": 2587384.0}, {"date": "2012-07-27", "close": 3.35059952, "volume": 1604024.0}, {"date": "2012-07-30", "close": 3.32328485, "volume": 1409008.0}, {"date": "2012-07-31", "close": 3.37791419, "volume": 631523.0}, {"date": "2012-08-01", "close": 3.42343864, "volume": 658233.0}, {"date": "2012-08-02", "close": 3.47806798, "volume": 427577.0}, {"date": "2012-08-03", "close": 3.38701908, "volume": 491453.0}, {"date": "2012-08-06", "close": 3.46896309, "volume": 244685.0}, {"date": "2012-08-07", "close": 3.53269732, "volume": 249049.0}, {"date": "2012-08-08", "close": 3.58732666, "volume": 359360.0}, {"date": "2012-08-09", "close": 3.83315869, "volume": 762888.0}, {"date": "2012-08-10", "close": 3.76031957, "volume": 669849.0}, {"date": "2012-08-13", "close": 3.9151027, "volume": 980871.0}, {"date": "2012-08-14", "close": 3.80584402, "volume": 514601.0}, {"date": "2012-08-15", "close": 3.83315869, "volume": 438305.0}, {"date": "2012-08-16", "close": 3.84226358, "volume": 510554.0}, {"date": "2012-08-17", "close": 3.97883693, "volume": 833240.0}, {"date": "2012-08-20", "close": 4.08809561, "volume": 623210.0}, {"date": "2012-08-21", "close": 4.06078094, "volume": 652626.0}, {"date": "2012-08-22", "close": 3.96973204, "volume": 657646.0}, {"date": "2012-08-23", "close": 3.95152226, "volume": 458992.0}, {"date": "2012-08-24", "close": 3.8240538, "volume": 489635.0}, {"date": "2012-08-27", "close": 3.8240538, "volume": 410409.0}, {"date": "2012-08-28", "close": 3.81494891, "volume": 326687.0}, {"date": "2012-08-29", "close": 3.75121468, "volume": 372292.0}, {"date": "2012-08-30", "close": 3.57822177, "volume": 509425.0}, {"date": "2012-08-31", "close": 3.641956, "volume": 377387.0}, {"date": "2012-09-03", "close": 3.75121468, "volume": 556756.0}, {"date": "2012-09-04", "close": 3.76942446, "volume": 504642.0}, {"date": "2012-09-05", "close": 3.641956, "volume": 503002.0}, {"date": "2012-09-06", "close": 3.95152226, "volume": 804027.0}, {"date": "2012-09-07", "close": 4.01525649, "volume": 723200.0}, {"date": "2012-09-10", "close": 4.20645918, "volume": 878510.0}, {"date": "2012-09-11", "close": 4.1882494, "volume": 485764.0}, {"date": "2012-09-12", "close": 4.47960588, "volume": 1361949.0}, {"date": "2012-09-13", "close": 4.42497654, "volume": 829843.0}, {"date": "2012-09-14", "close": 4.63438901, "volume": 1033416.0}, {"date": "2012-09-19", "close": 5.0076895, "volume": 3202413.0}, {"date": "2012-09-20", "close": 5.06231884, "volume": 1974927.0}, {"date": "2012-09-21", "close": 4.99858461, "volume": 864856.0}, {"date": "2012-09-24", "close": 4.88932593, "volume": 740378.0}, {"date": "2012-09-25", "close": 4.84380148, "volume": 636755.0}, {"date": "2012-09-26", "close": 4.88022104, "volume": 686981.0}, {"date": "2012-09-27", "close": 4.9166406, "volume": 727533.0}, {"date": "2012-09-28", "close": 4.9166406, "volume": 984907.0}, {"date": "2012-10-01", "close": 4.76185747, "volume": 497633.0}, {"date": "2012-10-02", "close": 4.87111615, "volume": 689703.0}, {"date": "2012-10-03", "close": 4.84380148, "volume": 893188.0}, {"date": "2012-10-04", "close": 4.92574549, "volume": 386825.0}, {"date": "2012-10-05", "close": 4.89843082, "volume": 341281.0}, {"date": "2012-10-08", "close": 4.87111615, "volume": 435344.0}, {"date": "2012-10-09", "close": 4.93485038, "volume": 669098.0}, {"date": "2012-10-10", "close": 4.90753571, "volume": 1095004.0}, {"date": "2012-10-11", "close": 4.96216505, "volume": 808792.0}, {"date": "2012-10-12", "close": 5.03500417, "volume": 515113.0}, {"date": "2012-10-15", "close": 5.03500417, "volume": 479277.0}, {"date": "2012-10-16", "close": 5.15336774, "volume": 914924.0}, {"date": "2012-10-17", "close": 5.28994109, "volume": 893148.0}, {"date": "2012-10-18", "close": 5.12605307, "volume": 938370.0}, {"date": "2012-10-19", "close": 5.22620686, "volume": 850288.0}, {"date": "2012-10-22", "close": 5.15336774, "volume": 580242.0}, {"date": "2012-10-23", "close": 5.2808362, "volume": 507660.0}, {"date": "2012-10-24", "close": 5.29904598, "volume": 801120.0}, {"date": "2012-10-25", "close": 5.2808362, "volume": 436893.0}, {"date": "2012-10-26", "close": 5.0987384, "volume": 1033132.0}, {"date": "2012-10-29", "close": 5.06231884, "volume": 480857.0}, {"date": "2012-10-30", "close": 5.0076895, "volume": 1131705.0}, {"date": "2012-10-31", "close": 5.08052862, "volume": 802922.0}, {"date": "2012-11-01", "close": 5.03500417, "volume": 643046.0}, {"date": "2012-11-02", "close": 5.0076895, "volume": 395882.0}, {"date": "2012-11-05", "close": 4.93485038, "volume": 226818.0}, {"date": "2012-11-06", "close": 4.89843082, "volume": 332822.0}, {"date": "2012-11-07", "close": 5.04410906, "volume": 502175.0}, {"date": "2012-11-08", "close": 4.95306016, "volume": 594723.0}, {"date": "2012-11-09", "close": 4.90753571, "volume": 484521.0}, {"date": "2012-11-12", "close": 4.78006725, "volume": 574222.0}, {"date": "2012-11-13", "close": 4.62528412, "volume": 1030503.0}, {"date": "2012-11-14", "close": 4.552445, "volume": 855612.0}, {"date": "2012-11-15", "close": 4.35213742, "volume": 977012.0}, {"date": "2012-11-16", "close": 4.42497654, "volume": 806685.0}, {"date": "2012-11-19", "close": 4.50692055, "volume": 445982.0}, {"date": "2012-11-20", "close": 4.58886456, "volume": 439007.0}, {"date": "2012-11-21", "close": 4.4613961, "volume": 477195.0}, {"date": "2012-11-22", "close": 4.50692055, "volume": 380474.0}, {"date": "2012-11-23", "close": 4.45229121, "volume": 267014.0}, {"date": "2012-11-26", "close": 4.4613961, "volume": 200970.0}, {"date": "2012-11-27", "close": 4.53423522, "volume": 310626.0}, {"date": "2012-11-28", "close": 4.47960588, "volume": 293651.0}, {"date": "2012-11-29", "close": 4.56154989, "volume": 272767.0}, {"date": "2012-11-30", "close": 4.4613961, "volume": 474591.0}, {"date": "2012-12-03", "close": 4.4613961, "volume": 388880.0}, {"date": "2012-12-04", "close": 4.34303253, "volume": 303562.0}, {"date": "2012-12-05", "close": 4.32482275, "volume": 161641.0}, {"date": "2012-12-06", "close": 4.11541028, "volume": 719082.0}, {"date": "2012-12-07", "close": 4.22466896, "volume": 536009.0}, {"date": "2012-12-10", "close": 4.23377385, "volume": 388128.0}, {"date": "2012-12-11", "close": 4.34303253, "volume": 393017.0}, {"date": "2012-12-12", "close": 4.47050099, "volume": 591016.0}, {"date": "2012-12-13", "close": 4.60707434, "volume": 535320.0}, {"date": "2012-12-14", "close": 4.61617923, "volume": 609331.0}, {"date": "2012-12-17", "close": 4.6434939, "volume": 324641.0}, {"date": "2012-12-18", "close": 4.72543791, "volume": 660365.0}, {"date": "2012-12-19", "close": 4.75275258, "volume": 483312.0}, {"date": "2012-12-20", "close": 4.78917214, "volume": 1114492.0}, {"date": "2012-12-21", "close": 4.88022104, "volume": 480869.0}, {"date": "2012-12-24", "close": 4.83469659, "volume": 146106.0}, {"date": "2012-12-27", "close": 4.9166406, "volume": 283771.0}, {"date": "2012-12-28", "close": 4.96216505, "volume": 352671.0}, {"date": "2012-12-31", "close": 4.8255917, "volume": 157931.0}, {"date": "2013-01-02", "close": 4.9166406, "volume": 390271.0}, {"date": "2013-01-03", "close": 4.98037483, "volume": 644314.0}, {"date": "2013-01-04", "close": 4.95306016, "volume": 287163.0}, {"date": "2013-01-07", "close": 4.90753571, "volume": 452278.0}, {"date": "2013-01-08", "close": 4.75275258, "volume": 442594.0}, {"date": "2013-01-09", "close": 4.7345428, "volume": 387972.0}, {"date": "2013-01-10", "close": 4.78917214, "volume": 391999.0}, {"date": "2013-01-11", "close": 4.84380148, "volume": 284791.0}, {"date": "2013-01-14", "close": 4.88022104, "volume": 231684.0}, {"date": "2013-01-15", "close": 4.84380148, "volume": 229428.0}, {"date": "2013-01-16", "close": 4.9166406, "volume": 277249.0}, {"date": "2013-01-17", "close": 4.86201126, "volume": 467297.0}, {"date": "2013-01-18", "close": 4.83469659, "volume": 448858.0}, {"date": "2013-01-21", "close": 4.99858461, "volume": 337927.0}, {"date": "2013-01-22", "close": 4.96216505, "volume": 502617.0}, {"date": "2013-01-23", "close": 4.8255917, "volume": 530958.0}, {"date": "2013-01-24", "close": 4.90753571, "volume": 354810.0}, {"date": "2013-01-25", "close": 5.59950735, "volume": 2364038.0}, {"date": "2013-01-29", "close": 5.50845845, "volume": 993221.0}, {"date": "2013-01-30", "close": 5.59950735, "volume": 621624.0}, {"date": "2013-01-31", "close": 5.89996872, "volume": 999243.0}, {"date": "2013-02-01", "close": 6.1002763, "volume": 1152014.0}, {"date": "2013-02-04", "close": 5.89996872, "volume": 846524.0}, {"date": "2013-02-05", "close": 5.76339537, "volume": 795940.0}, {"date": "2013-02-06", "close": 5.76339537, "volume": 623894.0}, {"date": "2013-02-07", "close": 5.94549317, "volume": 918076.0}, {"date": "2013-02-08", "close": 5.94549317, "volume": 523958.0}, {"date": "2013-02-11", "close": 6.00012251, "volume": 537395.0}, {"date": "2013-02-12", "close": 6.00012251, "volume": 353396.0}, {"date": "2013-02-13", "close": 6.08206652, "volume": 1224327.0}, {"date": "2013-02-14", "close": 6.20953498, "volume": 854574.0}, {"date": "2013-02-15", "close": 6.1913252, "volume": 574410.0}, {"date": "2013-02-18", "close": 6.22774476, "volume": 657864.0}, {"date": "2013-02-19", "close": 6.42805234, "volume": 913779.0}, {"date": "2013-02-20", "close": 6.50999635, "volume": 914845.0}, {"date": "2013-02-21", "close": 6.1913252, "volume": 1263723.0}, {"date": "2013-02-22", "close": 6.33700344, "volume": 563924.0}, {"date": "2013-02-25", "close": 6.71030393, "volume": 1299579.0}, {"date": "2013-02-26", "close": 6.373423, "volume": 752653.0}, {"date": "2013-02-27", "close": 6.27326921, "volume": 645322.0}, {"date": "2013-02-28", "close": 6.36431811, "volume": 738592.0}, {"date": "2013-03-01", "close": 6.43715723, "volume": 586048.0}, {"date": "2013-03-04", "close": 6.13669586, "volume": 521714.0}, {"date": "2013-03-05", "close": 6.05475185, "volume": 773189.0}, {"date": "2013-03-06", "close": 6.21863987, "volume": 734916.0}, {"date": "2013-03-07", "close": 6.07296163, "volume": 545813.0}, {"date": "2013-03-08", "close": 6.14580075, "volume": 672263.0}, {"date": "2013-03-11", "close": 6.1002763, "volume": 394065.0}, {"date": "2013-03-12", "close": 5.79981493, "volume": 811479.0}, {"date": "2013-03-13", "close": 5.98191273, "volume": 1194886.0}, {"date": "2013-03-14", "close": 5.94549317, "volume": 731183.0}, {"date": "2013-03-15", "close": 6.09117141, "volume": 457339.0}, {"date": "2013-03-18", "close": 5.74518559, "volume": 640779.0}, {"date": "2013-03-19", "close": 5.87265405, "volume": 561492.0}, {"date": "2013-03-20", "close": 5.81802471, "volume": 633130.0}, {"date": "2013-03-21", "close": 5.67234647, "volume": 910643.0}, {"date": "2013-03-22", "close": 5.60861224, "volume": 452136.0}, {"date": "2013-03-25", "close": 5.10784329, "volume": 1432887.0}, {"date": "2013-03-26", "close": 4.93485038, "volume": 1477237.0}, {"date": "2013-03-27", "close": 4.89843082, "volume": 763463.0}, {"date": "2013-03-28", "close": 4.66170368, "volume": 909735.0}, {"date": "2013-04-02", "close": 4.50692055, "volume": 915129.0}, {"date": "2013-04-03", "close": 4.29750808, "volume": 1731600.0}, {"date": "2013-04-04", "close": 4.13362006, "volume": 1188058.0}, {"date": "2013-04-05", "close": 4.05167605, "volume": 1415971.0}, {"date": "2013-04-08", "close": 4.17914451, "volume": 956445.0}, {"date": "2013-04-09", "close": 4.21556407, "volume": 823232.0}, {"date": "2013-04-10", "close": 4.17003962, "volume": 561934.0}, {"date": "2013-04-11", "close": 4.24287874, "volume": 945561.0}, {"date": "2013-04-12", "close": 4.11541028, "volume": 834670.0}, {"date": "2013-04-15", "close": 3.95152226, "volume": 790730.0}, {"date": "2013-04-16", "close": 3.78763424, "volume": 505204.0}, {"date": "2013-04-17", "close": 3.75121468, "volume": 544942.0}, {"date": "2013-04-18", "close": 3.54180221, "volume": 1085037.0}, {"date": "2013-04-19", "close": 3.67837556, "volume": 1022084.0}, {"date": "2013-04-22", "close": 3.71479512, "volume": 522284.0}, {"date": "2013-04-23", "close": 3.80584402, "volume": 428846.0}, {"date": "2013-04-24", "close": 3.85136847, "volume": 583807.0}, {"date": "2013-04-26", "close": 3.86957825, "volume": 664286.0}, {"date": "2013-04-29", "close": 3.78763424, "volume": 455198.0}, {"date": "2013-04-30", "close": 3.80584402, "volume": 704963.0}, {"date": "2013-05-01", "close": 3.83315869, "volume": 539715.0}, {"date": "2013-05-02", "close": 3.60553644, "volume": 623127.0}, {"date": "2013-05-03", "close": 3.63285111, "volume": 417460.0}, {"date": "2013-05-06", "close": 4.45229121, "volume": 2535508.0}, {"date": "2013-05-07", "close": 4.65259879, "volume": 1462215.0}, {"date": "2013-05-08", "close": 4.85290637, "volume": 942899.0}, {"date": "2013-05-09", "close": 4.86201126, "volume": 698499.0}, {"date": "2013-05-10", "close": 6.09117141, "volume": 2322611.0}, {"date": "2013-05-13", "close": 6.09117141, "volume": 1681282.0}, {"date": "2013-05-14", "close": 6.02743718, "volume": 952791.0}, {"date": "2013-05-15", "close": 5.78160515, "volume": 1821496.0}, {"date": "2013-05-16", "close": 5.59950735, "volume": 1300235.0}, {"date": "2013-05-17", "close": 5.69966114, "volume": 703190.0}, {"date": "2013-05-20", "close": 5.50845845, "volume": 637584.0}, {"date": "2013-05-21", "close": 5.39919977, "volume": 440549.0}, {"date": "2013-05-22", "close": 5.33546554, "volume": 561637.0}, {"date": "2013-05-23", "close": 5.0987384, "volume": 765686.0}, {"date": "2013-05-24", "close": 5.24441664, "volume": 885089.0}, {"date": "2013-05-27", "close": 5.0076895, "volume": 662865.0}, {"date": "2013-05-28", "close": 5.02589928, "volume": 525252.0}, {"date": "2013-05-29", "close": 5.18068241, "volume": 856707.0}, {"date": "2013-05-30", "close": 5.05321395, "volume": 515777.0}, {"date": "2013-05-31", "close": 5.17157752, "volume": 460968.0}, {"date": "2013-06-03", "close": 4.94395527, "volume": 339760.0}, {"date": "2013-06-04", "close": 5.13515796, "volume": 568073.0}, {"date": "2013-06-05", "close": 5.11694818, "volume": 617857.0}, {"date": "2013-06-06", "close": 4.96216505, "volume": 547016.0}, {"date": "2013-06-07", "close": 4.95306016, "volume": 452646.0}, {"date": "2013-06-11", "close": 4.97126994, "volume": 419378.0}, {"date": "2013-06-12", "close": 4.9166406, "volume": 482062.0}, {"date": "2013-06-13", "close": 4.67080857, "volume": 410328.0}, {"date": "2013-06-14", "close": 4.85290637, "volume": 733007.0}, {"date": "2013-06-17", "close": 4.9166406, "volume": 516437.0}, {"date": "2013-06-18", "close": 4.80738192, "volume": 496221.0}, {"date": "2013-06-19", "close": 4.9166406, "volume": 544110.0}, {"date": "2013-06-20", "close": 4.7345428, "volume": 718347.0}, {"date": "2013-06-21", "close": 4.75275258, "volume": 449167.0}, {"date": "2013-06-24", "close": 4.68901835, "volume": 531232.0}, {"date": "2013-06-25", "close": 4.50692055, "volume": 699480.0}, {"date": "2013-06-26", "close": 4.552445, "volume": 419046.0}, {"date": "2013-06-27", "close": 4.76185747, "volume": 646410.0}, {"date": "2013-06-28", "close": 4.63438901, "volume": 550559.0}, {"date": "2013-07-01", "close": 4.48871077, "volume": 624643.0}, {"date": "2013-07-02", "close": 4.56154989, "volume": 434501.0}, {"date": "2013-07-03", "close": 4.68901835, "volume": 665406.0}, {"date": "2013-07-04", "close": 5.21710197, "volume": 549046.0}, {"date": "2013-07-05", "close": 5.08052862, "volume": 356204.0}, {"date": "2013-07-08", "close": 5.48114378, "volume": 701992.0}, {"date": "2013-07-09", "close": 5.36278021, "volume": 477416.0}, {"date": "2013-07-10", "close": 5.48114378, "volume": 578503.0}, {"date": "2013-07-11", "close": 5.6450318, "volume": 815694.0}, {"date": "2013-07-12", "close": 5.56308779, "volume": 629506.0}, {"date": "2013-07-15", "close": 5.63592691, "volume": 327370.0}, {"date": "2013-07-16", "close": 5.69055625, "volume": 341382.0}, {"date": "2013-07-17", "close": 5.54487801, "volume": 521167.0}, {"date": "2013-07-18", "close": 5.69055625, "volume": 497504.0}, {"date": "2013-07-19", "close": 5.52666823, "volume": 458148.0}, {"date": "2013-07-22", "close": 5.52666823, "volume": 327567.0}, {"date": "2013-07-23", "close": 5.39919977, "volume": 291360.0}, {"date": "2013-07-24", "close": 5.35367532, "volume": 413203.0}, {"date": "2013-07-25", "close": 5.2808362, "volume": 375833.0}, {"date": "2013-07-26", "close": 5.3718851, "volume": 224781.0}, {"date": "2013-07-29", "close": 5.17157752, "volume": 209058.0}, {"date": "2013-07-30", "close": 5.14426285, "volume": 328621.0}, {"date": "2013-07-31", "close": 5.15336774, "volume": 422232.0}, {"date": "2013-08-01", "close": 5.16247263, "volume": 932817.0}, {"date": "2013-08-02", "close": 5.17157752, "volume": 859975.0}, {"date": "2013-08-05", "close": 5.08963351, "volume": 573256.0}, {"date": "2013-08-06", "close": 5.0987384, "volume": 701252.0}, {"date": "2013-08-08", "close": 4.67080857, "volume": 4361281.0}, {"date": "2013-08-09", "close": 4.79827703, "volume": 3624310.0}, {"date": "2013-08-12", "close": 4.85290637, "volume": 1335519.0}, {"date": "2013-08-13", "close": 4.90753571, "volume": 689595.0}, {"date": "2013-08-14", "close": 4.9166406, "volume": 730543.0}, {"date": "2013-08-15", "close": 4.87111615, "volume": 1272088.0}, {"date": "2013-08-16", "close": 4.85290637, "volume": 710782.0}, {"date": "2013-08-19", "close": 4.83469659, "volume": 769469.0}, {"date": "2013-08-20", "close": 4.84380148, "volume": 1221876.0}, {"date": "2013-08-21", "close": 4.8255917, "volume": 673707.0}, {"date": "2013-08-22", "close": 4.83469659, "volume": 675704.0}, {"date": "2013-08-23", "close": 4.85290637, "volume": 534095.0}, {"date": "2013-08-26", "close": 4.83469659, "volume": 868171.0}, {"date": "2013-08-27", "close": 4.7345428, "volume": 331532.0}, {"date": "2013-08-28", "close": 4.7345428, "volume": 908842.0}, {"date": "2013-08-29", "close": 4.71633302, "volume": 422685.0}, {"date": "2013-08-30", "close": 4.88022104, "volume": 865305.0}, {"date": "2013-09-02", "close": 4.97126994, "volume": 812460.0}, {"date": "2013-09-03", "close": 4.98037483, "volume": 816438.0}, {"date": "2013-09-04", "close": 4.95306016, "volume": 489902.0}, {"date": "2013-09-05", "close": 5.0076895, "volume": 546928.0}, {"date": "2013-09-06", "close": 4.9166406, "volume": 775941.0}, {"date": "2013-09-09", "close": 5.02589928, "volume": 1226260.0}, {"date": "2013-09-10", "close": 4.98947972, "volume": 943505.0}, {"date": "2013-09-11", "close": 4.78917214, "volume": 1308040.0}, {"date": "2013-09-12", "close": 4.72543791, "volume": 999137.0}, {"date": "2013-09-13", "close": 4.70722813, "volume": 820670.0}, {"date": "2013-09-17", "close": 4.87111615, "volume": 1236456.0}, {"date": "2013-09-18", "close": 4.66170368, "volume": 1328941.0}, {"date": "2013-09-19", "close": 4.71633302, "volume": 1486217.0}, {"date": "2013-09-20", "close": 4.75275258, "volume": 1445209.0}, {"date": "2013-09-23", "close": 4.6434939, "volume": 658189.0}, {"date": "2013-09-24", "close": 4.69812324, "volume": 627382.0}, {"date": "2013-09-25", "close": 4.7345428, "volume": 431789.0}, {"date": "2013-09-26", "close": 4.71633302, "volume": 516261.0}, {"date": "2013-09-27", "close": 4.8255917, "volume": 425699.0}, {"date": "2013-09-30", "close": 4.67991346, "volume": 643816.0}, {"date": "2013-10-01", "close": 4.44318632, "volume": 983064.0}, {"date": "2013-10-02", "close": 4.4613961, "volume": 859894.0}, {"date": "2013-10-03", "close": 4.4613961, "volume": 958813.0}, {"date": "2013-10-04", "close": 4.35213742, "volume": 934363.0}, {"date": "2013-10-07", "close": 4.39766187, "volume": 659907.0}, {"date": "2013-10-08", "close": 4.30661297, "volume": 620079.0}, {"date": "2013-10-09", "close": 4.24287874, "volume": 363266.0}, {"date": "2013-10-10", "close": 4.36124231, "volume": 666848.0}, {"date": "2013-10-11", "close": 4.34303253, "volume": 442770.0}, {"date": "2013-10-14", "close": 4.2792983, "volume": 460265.0}, {"date": "2013-10-15", "close": 4.39766187, "volume": 362840.0}, {"date": "2013-10-16", "close": 4.2792983, "volume": 497881.0}, {"date": "2013-10-17", "close": 4.26108852, "volume": 389130.0}, {"date": "2013-10-18", "close": 4.40676676, "volume": 433935.0}, {"date": "2013-10-21", "close": 4.34303253, "volume": 316744.0}, {"date": "2013-10-22", "close": 4.23377385, "volume": 965278.0}, {"date": "2013-10-23", "close": 4.25198363, "volume": 458456.0}, {"date": "2013-10-24", "close": 4.17003962, "volume": 448162.0}, {"date": "2013-10-25", "close": 4.15182984, "volume": 307385.0}, {"date": "2013-10-28", "close": 4.10630539, "volume": 573703.0}, {"date": "2013-10-29", "close": 4.04257116, "volume": 372852.0}, {"date": "2013-10-30", "close": 4.0061516, "volume": 667614.0}, {"date": "2013-10-31", "close": 4.03346627, "volume": 566634.0}, {"date": "2013-11-01", "close": 3.93331248, "volume": 399507.0}, {"date": "2013-11-04", "close": 4.02436138, "volume": 399993.0}, {"date": "2013-11-05", "close": 4.01525649, "volume": 324696.0}, {"date": "2013-11-06", "close": 4.13362006, "volume": 518423.0}, {"date": "2013-11-07", "close": 4.03346627, "volume": 492869.0}, {"date": "2013-11-08", "close": 4.02436138, "volume": 429966.0}, {"date": "2013-11-11", "close": 4.0061516, "volume": 406832.0}, {"date": "2013-11-12", "close": 3.97883693, "volume": 687685.0}, {"date": "2013-11-13", "close": 3.78763424, "volume": 1205575.0}, {"date": "2013-11-14", "close": 3.76031957, "volume": 525904.0}, {"date": "2013-11-15", "close": 3.90599781, "volume": 728104.0}, {"date": "2013-11-18", "close": 3.89689292, "volume": 518522.0}, {"date": "2013-11-19", "close": 3.76942446, "volume": 726578.0}, {"date": "2013-11-20", "close": 3.641956, "volume": 1266653.0}, {"date": "2013-11-21", "close": 3.83315869, "volume": 963759.0}, {"date": "2013-11-22", "close": 3.86957825, "volume": 575530.0}, {"date": "2013-11-25", "close": 3.86957825, "volume": 536899.0}, {"date": "2013-11-26", "close": 3.96973204, "volume": 642671.0}, {"date": "2013-11-27", "close": 3.90599781, "volume": 395878.0}, {"date": "2013-11-28", "close": 3.81494891, "volume": 519165.0}, {"date": "2013-11-29", "close": 3.80584402, "volume": 505677.0}, {"date": "2013-12-02", "close": 3.84226358, "volume": 440190.0}, {"date": "2013-12-03", "close": 3.77852935, "volume": 651831.0}, {"date": "2013-12-04", "close": 3.74210979, "volume": 707044.0}, {"date": "2013-12-05", "close": 3.76942446, "volume": 874826.0}, {"date": "2013-12-06", "close": 3.74210979, "volume": 732621.0}, {"date": "2013-12-09", "close": 3.66016578, "volume": 541060.0}, {"date": "2013-12-10", "close": 3.56911688, "volume": 991903.0}, {"date": "2013-12-11", "close": 3.42343864, "volume": 1097601.0}, {"date": "2013-12-12", "close": 3.3688093, "volume": 1072930.0}, {"date": "2013-12-13", "close": 3.4598582, "volume": 628526.0}, {"date": "2013-12-16", "close": 3.54180221, "volume": 636087.0}, {"date": "2013-12-17", "close": 3.40522886, "volume": 714991.0}, {"date": "2013-12-18", "close": 3.34149463, "volume": 830544.0}, {"date": "2013-12-19", "close": 3.42343864, "volume": 909424.0}, {"date": "2013-12-20", "close": 3.5509071, "volume": 472377.0}, {"date": "2013-12-23", "close": 3.83315869, "volume": 788884.0}, {"date": "2013-12-24", "close": 3.80584402, "volume": 302687.0}, {"date": "2013-12-27", "close": 3.79673913, "volume": 322581.0}, {"date": "2013-12-30", "close": 3.89689292, "volume": 243414.0}, {"date": "2013-12-31", "close": 3.95152226, "volume": 309436.0}, {"date": "2014-01-02", "close": 4.04257116, "volume": 431102.0}, {"date": "2014-01-03", "close": 3.96062715, "volume": 727342.0}, {"date": "2014-01-06", "close": 3.76031957, "volume": 693603.0}, {"date": "2014-01-07", "close": 3.76942446, "volume": 654667.0}, {"date": "2014-01-08", "close": 3.80584402, "volume": 250090.0}, {"date": "2014-01-09", "close": 3.74210979, "volume": 419275.0}, {"date": "2014-01-10", "close": 3.69658534, "volume": 393788.0}, {"date": "2014-01-13", "close": 3.641956, "volume": 321222.0}, {"date": "2014-01-14", "close": 3.44164842, "volume": 1123114.0}, {"date": "2014-01-15", "close": 3.45075331, "volume": 673425.0}, {"date": "2014-01-16", "close": 3.54180221, "volume": 616324.0}, {"date": "2014-01-17", "close": 3.45075331, "volume": 392442.0}, {"date": "2014-01-20", "close": 3.52359243, "volume": 744827.0}, {"date": "2014-01-21", "close": 3.45075331, "volume": 476987.0}, {"date": "2014-01-22", "close": 3.41433375, "volume": 349890.0}, {"date": "2014-01-23", "close": 3.30507507, "volume": 834140.0}, {"date": "2014-01-24", "close": 3.35059952, "volume": 981386.0}, {"date": "2014-01-28", "close": 3.25955062, "volume": 792335.0}, {"date": "2014-01-29", "close": 3.22313106, "volume": 519187.0}, {"date": "2014-01-30", "close": 3.13208216, "volume": 635723.0}, {"date": "2014-01-31", "close": 2.92266969, "volume": 1686110.0}, {"date": "2014-02-03", "close": 2.95908925, "volume": 1588255.0}, {"date": "2014-02-04", "close": 2.80430612, "volume": 1819743.0}, {"date": "2014-02-05", "close": 2.74967678, "volume": 1586312.0}, {"date": "2014-02-06", "close": 2.62220832, "volume": 2219663.0}, {"date": "2014-02-07", "close": 2.81341101, "volume": 1914146.0}, {"date": "2014-02-10", "close": 2.81341101, "volume": 966752.0}, {"date": "2014-02-11", "close": 2.72236211, "volume": 837405.0}, {"date": "2014-02-12", "close": 2.66773277, "volume": 1363310.0}, {"date": "2014-02-13", "close": 2.66773277, "volume": 969843.0}, {"date": "2014-02-14", "close": 2.71325722, "volume": 1158673.0}, {"date": "2014-02-17", "close": 2.77699145, "volume": 990140.0}, {"date": "2014-02-18", "close": 2.89535502, "volume": 1820091.0}, {"date": "2014-02-19", "close": 2.83162079, "volume": 2118250.0}, {"date": "2014-02-20", "close": 2.77699145, "volume": 1009009.0}, {"date": "2014-02-21", "close": 2.83162079, "volume": 997471.0}, {"date": "2014-02-24", "close": 2.86804035, "volume": 948102.0}, {"date": "2014-02-25", "close": 2.86804035, "volume": 1006706.0}, {"date": "2014-02-26", "close": 2.87714524, "volume": 626226.0}, {"date": "2014-02-27", "close": 2.8225159, "volume": 833134.0}, {"date": "2014-02-28", "close": 2.84072568, "volume": 981341.0}, {"date": "2014-03-03", "close": 2.78609634, "volume": 745985.0}, {"date": "2014-03-04", "close": 2.75878167, "volume": 1066607.0}, {"date": "2014-03-05", "close": 2.84983057, "volume": 675274.0}, {"date": "2014-03-06", "close": 2.79520123, "volume": 662548.0}, {"date": "2014-03-07", "close": 2.80430612, "volume": 453152.0}, {"date": "2014-03-10", "close": 2.74057189, "volume": 519782.0}, {"date": "2014-03-11", "close": 2.66773277, "volume": 830338.0}, {"date": "2014-03-12", "close": 2.53115942, "volume": 1553536.0}, {"date": "2014-03-13", "close": 2.5493692, "volume": 888642.0}, {"date": "2014-03-14", "close": 2.47653008, "volume": 941076.0}, {"date": "2014-03-17", "close": 2.38548118, "volume": 858255.0}, {"date": "2014-03-18", "close": 2.35816651, "volume": 1170385.0}, {"date": "2014-03-19", "close": 2.44011052, "volume": 1128909.0}, {"date": "2014-03-20", "close": 2.33085184, "volume": 1786834.0}, {"date": "2014-03-21", "close": 2.39458607, "volume": 1696900.0}, {"date": "2014-03-24", "close": 2.33995673, "volume": 1151123.0}, {"date": "2014-03-25", "close": 2.28532739, "volume": 2163924.0}, {"date": "2014-03-26", "close": 2.21248827, "volume": 1943414.0}, {"date": "2014-03-27", "close": 2.33995673, "volume": 1394478.0}, {"date": "2014-03-28", "close": 2.33085184, "volume": 1289982.0}, {"date": "2014-03-31", "close": 2.33085184, "volume": 1587735.0}, {"date": "2014-04-01", "close": 2.21248827, "volume": 2373147.0}, {"date": "2014-04-02", "close": 2.19427849, "volume": 1007961.0}, {"date": "2014-04-03", "close": 2.24890783, "volume": 1247713.0}, {"date": "2014-04-04", "close": 2.26711761, "volume": 1502803.0}, {"date": "2014-04-07", "close": 2.29443228, "volume": 884819.0}, {"date": "2014-04-08", "close": 2.31264206, "volume": 686522.0}, {"date": "2014-04-09", "close": 2.42190074, "volume": 1871834.0}, {"date": "2014-04-10", "close": 2.50384475, "volume": 1733541.0}, {"date": "2014-04-11", "close": 2.40369096, "volume": 1419278.0}, {"date": "2014-04-14", "close": 2.40369096, "volume": 765626.0}, {"date": "2014-04-15", "close": 2.3672714, "volume": 824304.0}, {"date": "2014-04-16", "close": 2.51294964, "volume": 1198018.0}, {"date": "2014-04-17", "close": 2.48563497, "volume": 878920.0}, {"date": "2014-04-22", "close": 2.59489365, "volume": 782456.0}, {"date": "2014-04-23", "close": 2.61310343, "volume": 1249853.0}, {"date": "2014-04-24", "close": 2.64952299, "volume": 864785.0}, {"date": "2014-04-28", "close": 2.44921541, "volume": 1560823.0}, {"date": "2014-04-29", "close": 2.31264206, "volume": 1591013.0}, {"date": "2014-04-30", "close": 2.23980294, "volume": 1860606.0}, {"date": "2014-06-02", "close": 3.19581639, "volume": 13425872.0}, {"date": "2014-06-03", "close": 3.28686529, "volume": 8031628.0}, {"date": "2014-06-04", "close": 3.11387238, "volume": 3136965.0}, {"date": "2014-06-05", "close": 2.97729903, "volume": 2132776.0}, {"date": "2014-06-06", "close": 2.99550881, "volume": 1607231.0}, {"date": "2014-06-10", "close": 3.14118705, "volume": 2121282.0}, {"date": "2014-06-11", "close": 3.04103326, "volume": 1630505.0}, {"date": "2014-06-12", "close": 3.03192837, "volume": 616838.0}, {"date": "2014-06-13", "close": 3.11387238, "volume": 1457361.0}, {"date": "2014-06-16", "close": 3.05013815, "volume": 947310.0}, {"date": "2014-06-17", "close": 3.11387238, "volume": 1583526.0}, {"date": "2014-06-18", "close": 2.96819414, "volume": 899096.0}, {"date": "2014-06-19", "close": 3.0046137, "volume": 1811053.0}, {"date": "2014-06-20", "close": 2.96819414, "volume": 1330038.0}, {"date": "2014-06-23", "close": 3.0046137, "volume": 1266082.0}, {"date": "2014-06-24", "close": 2.89535502, "volume": 965192.0}, {"date": "2014-06-25", "close": 2.8225159, "volume": 1624825.0}, {"date": "2014-06-26", "close": 2.85893546, "volume": 836136.0}, {"date": "2014-06-27", "close": 2.83162079, "volume": 753275.0}, {"date": "2014-06-30", "close": 2.79520123, "volume": 1020395.0}, {"date": "2014-07-01", "close": 2.79520123, "volume": 1105111.0}, {"date": "2014-07-02", "close": 2.75878167, "volume": 2297751.0}, {"date": "2014-07-03", "close": 2.77699145, "volume": 1772547.0}, {"date": "2014-07-04", "close": 2.80430612, "volume": 792191.0}, {"date": "2014-07-07", "close": 2.89535502, "volume": 1927689.0}, {"date": "2014-07-08", "close": 2.84072568, "volume": 943939.0}, {"date": "2014-07-09", "close": 2.75878167, "volume": 735900.0}, {"date": "2014-07-10", "close": 2.94087947, "volume": 1715992.0}, {"date": "2014-07-11", "close": 2.95908925, "volume": 1448888.0}, {"date": "2014-07-14", "close": 3.04103326, "volume": 2586082.0}, {"date": "2014-07-15", "close": 3.06834793, "volume": 899321.0}, {"date": "2014-07-16", "close": 3.04103326, "volume": 1021049.0}, {"date": "2014-07-17", "close": 3.06834793, "volume": 1395993.0}, {"date": "2014-07-18", "close": 3.04103326, "volume": 946977.0}, {"date": "2014-07-21", "close": 3.05924304, "volume": 474366.0}, {"date": "2014-07-22", "close": 3.07745282, "volume": 477448.0}, {"date": "2014-07-23", "close": 3.15939683, "volume": 1237076.0}, {"date": "2014-07-24", "close": 3.20492128, "volume": 902989.0}, {"date": "2014-07-25", "close": 3.1867115, "volume": 743463.0}, {"date": "2014-07-28", "close": 3.17760661, "volume": 745387.0}, {"date": "2014-07-29", "close": 3.15939683, "volume": 814154.0}, {"date": "2014-07-30", "close": 3.1867115, "volume": 996131.0}, {"date": "2014-07-31", "close": 3.30507507, "volume": 1275621.0}, {"date": "2014-08-01", "close": 3.16850172, "volume": 1725735.0}, {"date": "2014-08-04", "close": 3.21402617, "volume": 808952.0}, {"date": "2014-08-05", "close": 3.24134084, "volume": 1913280.0}, {"date": "2014-08-06", "close": 3.29597018, "volume": 1355615.0}, {"date": "2014-08-07", "close": 3.20492128, "volume": 1829491.0}, {"date": "2014-08-08", "close": 3.13208216, "volume": 1035885.0}, {"date": "2014-08-11", "close": 3.20492128, "volume": 1139244.0}, {"date": "2014-08-12", "close": 3.33238974, "volume": 1600813.0}, {"date": "2014-08-13", "close": 3.17760661, "volume": 1678407.0}, {"date": "2014-08-14", "close": 3.20492128, "volume": 932962.0}, {"date": "2014-08-15", "close": 3.20492128, "volume": 753954.0}, {"date": "2014-08-18", "close": 3.17760661, "volume": 638137.0}, {"date": "2014-08-19", "close": 3.33238974, "volume": 1313183.0}, {"date": "2014-08-20", "close": 3.29597018, "volume": 1630649.0}, {"date": "2014-08-21", "close": 3.35970441, "volume": 2576056.0}, {"date": "2014-08-22", "close": 3.34149463, "volume": 774240.0}, {"date": "2014-08-25", "close": 3.32328485, "volume": 742821.0}, {"date": "2014-08-26", "close": 3.26865551, "volume": 693417.0}, {"date": "2014-08-27", "close": 3.35970441, "volume": 2427129.0}, {"date": "2014-08-28", "close": 3.41433375, "volume": 1712672.0}, {"date": "2014-08-29", "close": 3.45075331, "volume": 1138372.0}, {"date": "2014-09-01", "close": 3.56001199, "volume": 1799776.0}, {"date": "2014-09-02", "close": 3.59643155, "volume": 1546998.0}, {"date": "2014-09-03", "close": 3.56911688, "volume": 1056644.0}, {"date": "2014-09-04", "close": 3.58732666, "volume": 1625066.0}, {"date": "2014-09-05", "close": 3.57822177, "volume": 800621.0}, {"date": "2014-09-08", "close": 3.52359243, "volume": 786171.0}, {"date": "2014-09-09", "close": 3.50538265, "volume": 845201.0}, {"date": "2014-09-10", "close": 3.44164842, "volume": 1506336.0}, {"date": "2014-09-11", "close": 3.51448754, "volume": 1475103.0}, {"date": "2014-09-12", "close": 3.41433375, "volume": 713692.0}, {"date": "2014-09-15", "close": 3.40522886, "volume": 806125.0}, {"date": "2014-09-16", "close": 3.41433375, "volume": 961134.0}, {"date": "2014-09-17", "close": 3.45075331, "volume": 1132362.0}, {"date": "2014-09-18", "close": 3.43254353, "volume": 770187.0}, {"date": "2014-09-19", "close": 3.37791419, "volume": 873590.0}, {"date": "2014-09-22", "close": 3.22313106, "volume": 2094165.0}, {"date": "2014-09-23", "close": 3.29597018, "volume": 1353351.0}, {"date": "2014-09-24", "close": 3.30507507, "volume": 756421.0}, {"date": "2014-09-25", "close": 3.20492128, "volume": 951166.0}, {"date": "2014-09-26", "close": 3.15029194, "volume": 837786.0}, {"date": "2014-09-29", "close": 3.15939683, "volume": 1522242.0}, {"date": "2014-09-30", "close": 3.17760661, "volume": 862223.0}, {"date": "2014-10-01", "close": 3.14118705, "volume": 1068071.0}, {"date": "2014-10-02", "close": 3.0956626, "volume": 1205162.0}, {"date": "2014-10-03", "close": 3.05924304, "volume": 617309.0}, {"date": "2014-10-06", "close": 3.03192837, "volume": 594302.0}, {"date": "2014-10-07", "close": 3.05924304, "volume": 1145021.0}, {"date": "2014-10-08", "close": 3.05924304, "volume": 797493.0}, {"date": "2014-10-09", "close": 3.1867115, "volume": 1320554.0}, {"date": "2014-10-10", "close": 3.04103326, "volume": 1728516.0}, {"date": "2014-10-13", "close": 2.97729903, "volume": 1049567.0}, {"date": "2014-10-14", "close": 3.04103326, "volume": 1139370.0}, {"date": "2014-10-15", "close": 3.02282348, "volume": 1131606.0}, {"date": "2014-10-16", "close": 2.98640392, "volume": 1387912.0}, {"date": "2014-10-17", "close": 2.94087947, "volume": 1483385.0}, {"date": "2014-10-20", "close": 2.85893546, "volume": 1067222.0}, {"date": "2014-10-21", "close": 2.79520123, "volume": 8215013.0}, {"date": "2014-10-22", "close": 2.87714524, "volume": 896089.0}, {"date": "2014-10-23", "close": 2.731467, "volume": 1800575.0}, {"date": "2014-10-24", "close": 2.74057189, "volume": 1739449.0}, {"date": "2014-10-27", "close": 2.80430612, "volume": 2053643.0}, {"date": "2014-10-28", "close": 2.6404181, "volume": 3394677.0}, {"date": "2014-10-29", "close": 2.66773277, "volume": 2391984.0}, {"date": "2014-10-30", "close": 2.67683766, "volume": 2107310.0}, {"date": "2014-10-31", "close": 2.68594255, "volume": 1269154.0}, {"date": "2014-11-03", "close": 2.66773277, "volume": 1121216.0}, {"date": "2014-11-04", "close": 2.69504744, "volume": 625393.0}, {"date": "2014-11-05", "close": 2.64952299, "volume": 1352707.0}, {"date": "2014-11-06", "close": 2.5493692, "volume": 1910444.0}, {"date": "2014-11-07", "close": 2.63131321, "volume": 1087427.0}, {"date": "2014-11-10", "close": 2.64952299, "volume": 1296257.0}, {"date": "2014-11-11", "close": 2.59489365, "volume": 1195876.0}, {"date": "2014-11-12", "close": 2.5493692, "volume": 1009001.0}, {"date": "2014-11-13", "close": 2.54026431, "volume": 1114090.0}, {"date": "2014-11-14", "close": 2.4583203, "volume": 762112.0}, {"date": "2014-11-17", "close": 2.34906162, "volume": 1631434.0}, {"date": "2014-11-18", "close": 2.39458607, "volume": 2568367.0}, {"date": "2014-11-19", "close": 2.44011052, "volume": 4424615.0}, {"date": "2014-11-20", "close": 2.5493692, "volume": 3518993.0}, {"date": "2014-11-21", "close": 2.67683766, "volume": 1264400.0}, {"date": "2014-11-26", "close": 3.02282348, "volume": 3808651.0}, {"date": "2014-11-27", "close": 2.87714524, "volume": 2862778.0}, {"date": "2014-11-28", "close": 2.55847409, "volume": 2562502.0}, {"date": "2014-12-01", "close": 2.43100563, "volume": 2589405.0}, {"date": "2014-12-02", "close": 2.50384475, "volume": 2451845.0}, {"date": "2014-12-03", "close": 2.48563497, "volume": 1176056.0}, {"date": "2014-12-04", "close": 2.51294964, "volume": 875522.0}, {"date": "2014-12-05", "close": 2.49473986, "volume": 999788.0}, {"date": "2014-12-08", "close": 2.44921541, "volume": 784072.0}, {"date": "2014-12-09", "close": 2.23069805, "volume": 2482861.0}, {"date": "2014-12-10", "close": 2.22159316, "volume": 1229549.0}, {"date": "2014-12-11", "close": 2.04860025, "volume": 2638715.0}, {"date": "2014-12-12", "close": 2.07591492, "volume": 1443330.0}, {"date": "2014-12-15", "close": 2.12143937, "volume": 1220253.0}, {"date": "2014-12-16", "close": 2.04860025, "volume": 1211690.0}, {"date": "2014-12-17", "close": 2.04860025, "volume": 2772766.0}, {"date": "2014-12-18", "close": 2.12143937, "volume": 2478839.0}, {"date": "2014-12-19", "close": 2.06681003, "volume": 2119240.0}, {"date": "2014-12-22", "close": 2.0941247, "volume": 2727635.0}, {"date": "2014-12-23", "close": 2.04860025, "volume": 2032036.0}, {"date": "2014-12-24", "close": 2.24890783, "volume": 1630578.0}, {"date": "2014-12-29", "close": 2.23069805, "volume": 1028375.0}, {"date": "2014-12-30", "close": 2.21248827, "volume": 1085450.0}, {"date": "2014-12-31", "close": 2.22159316, "volume": 458322.0}, {"date": "2015-01-02", "close": 2.23980294, "volume": 808117.0}, {"date": "2015-01-05", "close": 2.40369096, "volume": 2394358.0}, {"date": "2015-01-06", "close": 2.40369096, "volume": 1698198.0}, {"date": "2015-01-07", "close": 2.29443228, "volume": 1401539.0}, {"date": "2015-01-08", "close": 2.28532739, "volume": 1257397.0}, {"date": "2015-01-09", "close": 2.29443228, "volume": 1184513.0}, {"date": "2015-01-12", "close": 2.2762225, "volume": 934211.0}, {"date": "2015-01-13", "close": 2.13964915, "volume": 1369506.0}, {"date": "2015-01-14", "close": 2.03949536, "volume": 1734070.0}, {"date": "2015-01-15", "close": 2.03949536, "volume": 1681259.0}, {"date": "2015-01-16", "close": 1.97576113, "volume": 2196791.0}, {"date": "2015-01-19", "close": 1.97576113, "volume": 1474805.0}, {"date": "2015-01-20", "close": 1.9120269, "volume": 2108695.0}, {"date": "2015-01-21", "close": 1.98486602, "volume": 1314311.0}, {"date": "2015-01-22", "close": 1.98486602, "volume": 1084063.0}, {"date": "2015-01-23", "close": 2.05770514, "volume": 2801130.0}, {"date": "2015-01-27", "close": 1.93934157, "volume": 1255853.0}, {"date": "2015-01-28", "close": 2.03039047, "volume": 1063303.0}, {"date": "2015-01-29", "close": 1.9120269, "volume": 1473205.0}, {"date": "2015-01-30", "close": 1.93023668, "volume": 1109643.0}, {"date": "2015-02-02", "close": 1.98486602, "volume": 1083473.0}, {"date": "2015-02-03", "close": 2.17606871, "volume": 2294183.0}, {"date": "2015-02-04", "close": 2.22159316, "volume": 1947953.0}, {"date": "2015-02-05", "close": 2.17606871, "volume": 1007844.0}, {"date": "2015-02-06", "close": 2.17606871, "volume": 692287.0}, {"date": "2015-02-09", "close": 2.16696382, "volume": 762569.0}, {"date": "2015-02-10", "close": 2.13964915, "volume": 675026.0}, {"date": "2015-02-11", "close": 2.04860025, "volume": 1019901.0}, {"date": "2015-02-12", "close": 2.06681003, "volume": 1081218.0}, {"date": "2015-02-13", "close": 2.2762225, "volume": 2417102.0}, {"date": "2015-02-16", "close": 2.4583203, "volume": 2201702.0}, {"date": "2015-02-17", "close": 2.37637629, "volume": 1118018.0}, {"date": "2015-02-18", "close": 2.53115942, "volume": 1505317.0}, {"date": "2015-02-19", "close": 2.44921541, "volume": 1072325.0}, {"date": "2015-02-20", "close": 2.50384475, "volume": 1125009.0}, {"date": "2015-02-23", "close": 2.44921541, "volume": 842228.0}, {"date": "2015-02-24", "close": 2.60399854, "volume": 1676268.0}, {"date": "2015-02-25", "close": 2.5493692, "volume": 1329078.0}, {"date": "2015-02-26", "close": 2.49473986, "volume": 1361599.0}, {"date": "2015-02-27", "close": 2.38548118, "volume": 1370546.0}, {"date": "2015-03-02", "close": 2.49473986, "volume": 989273.0}, {"date": "2015-03-03", "close": 2.44921541, "volume": 1213862.0}, {"date": "2015-03-04", "close": 2.47653008, "volume": 916063.0}, {"date": "2015-03-05", "close": 2.39458607, "volume": 1114255.0}, {"date": "2015-03-06", "close": 2.29443228, "volume": 666960.0}, {"date": "2015-03-09", "close": 2.25801272, "volume": 1083591.0}, {"date": "2015-03-10", "close": 2.1851736, "volume": 721803.0}, {"date": "2015-03-11", "close": 2.10322959, "volume": 1041478.0}, {"date": "2015-03-12", "close": 2.13964915, "volume": 795890.0}, {"date": "2015-03-13", "close": 2.14875404, "volume": 616219.0}, {"date": "2015-03-16", "close": 2.07591492, "volume": 734111.0}, {"date": "2015-03-17", "close": 2.3672714, "volume": 2155313.0}, {"date": "2015-03-18", "close": 2.39458607, "volume": 1596253.0}, {"date": "2015-03-19", "close": 2.40369096, "volume": 1332705.0}, {"date": "2015-03-20", "close": 1.96665624, "volume": 6788737.0}, {"date": "2015-03-23", "close": 2.01218069, "volume": 2378410.0}, {"date": "2015-03-24", "close": 2.02128558, "volume": 2128663.0}, {"date": "2015-03-25", "close": 1.96665624, "volume": 1299886.0}, {"date": "2015-03-26", "close": 2.03039047, "volume": 1642993.0}, {"date": "2015-03-27", "close": 2.04860025, "volume": 1327070.0}, {"date": "2015-03-30", "close": 1.93934157, "volume": 1415168.0}, {"date": "2015-03-31", "close": 1.96665624, "volume": 653257.0}, {"date": "2015-04-01", "close": 2.0030758, "volume": 1087532.0}, {"date": "2015-04-02", "close": 1.94844646, "volume": 1165492.0}, {"date": "2015-04-07", "close": 1.99397091, "volume": 821048.0}, {"date": "2015-04-08", "close": 2.15785893, "volume": 1655276.0}, {"date": "2015-04-09", "close": 2.16696382, "volume": 1238447.0}, {"date": "2015-04-10", "close": 2.1851736, "volume": 741525.0}, {"date": "2015-04-13", "close": 2.15785893, "volume": 2103731.0}, {"date": "2015-04-14", "close": 2.23980294, "volume": 945092.0}, {"date": "2015-04-15", "close": 2.31264206, "volume": 1469507.0}, {"date": "2015-04-16", "close": 2.39458607, "volume": 1616683.0}, {"date": "2015-04-17", "close": 2.50384475, "volume": 2564574.0}, {"date": "2015-04-20", "close": 2.54026431, "volume": 3267795.0}, {"date": "2015-04-21", "close": 2.44921541, "volume": 1813669.0}, {"date": "2015-04-22", "close": 2.4583203, "volume": 1786493.0}, {"date": "2015-04-23", "close": 2.48563497, "volume": 1096928.0}, {"date": "2015-04-24", "close": 2.59489365, "volume": 1752285.0}, {"date": "2015-04-27", "close": 2.58578876, "volume": 662151.0}, {"date": "2015-04-28", "close": 2.53115942, "volume": 737318.0}, {"date": "2015-04-29", "close": 2.48563497, "volume": 536843.0}, {"date": "2015-04-30", "close": 2.50384475, "volume": 648605.0}, {"date": "2015-05-01", "close": 2.53115942, "volume": 646545.0}, {"date": "2015-05-04", "close": 2.55847409, "volume": 518273.0}, {"date": "2015-05-05", "close": 2.4583203, "volume": 959137.0}, {"date": "2015-05-06", "close": 2.57668387, "volume": 1245571.0}, {"date": "2015-05-07", "close": 2.44011052, "volume": 1907026.0}, {"date": "2015-05-08", "close": 2.42190074, "volume": 1345223.0}, {"date": "2015-05-11", "close": 2.46742519, "volume": 621354.0}, {"date": "2015-05-12", "close": 2.52205453, "volume": 1500955.0}, {"date": "2015-05-13", "close": 2.65862788, "volume": 1668766.0}, {"date": "2015-05-14", "close": 2.74057189, "volume": 2222071.0}, {"date": "2015-05-15", "close": 2.76788656, "volume": 2148709.0}, {"date": "2015-05-18", "close": 2.78609634, "volume": 1444539.0}, {"date": "2015-05-19", "close": 2.61310343, "volume": 2204654.0}, {"date": "2015-05-20", "close": 2.53115942, "volume": 1370437.0}, {"date": "2015-05-21", "close": 2.60399854, "volume": 1129680.0}, {"date": "2015-05-22", "close": 2.63131321, "volume": 613475.0}, {"date": "2015-05-25", "close": 2.64952299, "volume": 501400.0}, {"date": "2015-05-26", "close": 2.6404181, "volume": 797277.0}, {"date": "2015-05-27", "close": 2.52205453, "volume": 950145.0}, {"date": "2015-05-28", "close": 2.53115942, "volume": 512558.0}, {"date": "2015-05-29", "close": 2.50384475, "volume": 1086791.0}, {"date": "2015-06-01", "close": 2.47653008, "volume": 968371.0}, {"date": "2015-06-02", "close": 2.33995673, "volume": 1789948.0}, {"date": "2015-06-03", "close": 2.34906162, "volume": 1281090.0}, {"date": "2015-06-04", "close": 2.21248827, "volume": 906579.0}, {"date": "2015-06-05", "close": 2.1851736, "volume": 1378542.0}, {"date": "2015-06-09", "close": 2.1851736, "volume": 1935168.0}, {"date": "2015-06-10", "close": 2.28532739, "volume": 884162.0}, {"date": "2015-06-11", "close": 2.40369096, "volume": 602148.0}, {"date": "2015-06-12", "close": 2.33085184, "volume": 920744.0}, {"date": "2015-06-15", "close": 2.24890783, "volume": 553644.0}, {"date": "2015-06-16", "close": 2.11233448, "volume": 1578364.0}, {"date": "2015-06-17", "close": 2.16696382, "volume": 899676.0}, {"date": "2015-06-18", "close": 2.0941247, "volume": 929308.0}, {"date": "2015-06-19", "close": 2.14875404, "volume": 838730.0}, {"date": "2015-06-22", "close": 2.14875404, "volume": 422332.0}, {"date": "2015-06-23", "close": 2.1851736, "volume": 586446.0}, {"date": "2015-06-24", "close": 2.17606871, "volume": 423476.0}, {"date": "2015-06-25", "close": 2.08501981, "volume": 1265130.0}, {"date": "2015-06-26", "close": 2.05770514, "volume": 1060844.0}, {"date": "2015-06-29", "close": 1.96665624, "volume": 1304733.0}, {"date": "2015-06-30", "close": 2.04860025, "volume": 1174849.0}, {"date": "2015-07-01", "close": 2.03949536, "volume": 846981.0}, {"date": "2015-07-02", "close": 2.14875404, "volume": 725485.0}, {"date": "2015-07-03", "close": 2.04860025, "volume": 568778.0}, {"date": "2015-07-06", "close": 1.98486602, "volume": 809232.0}, {"date": "2015-07-07", "close": 2.05770514, "volume": 852802.0}, {"date": "2015-07-08", "close": 1.98486602, "volume": 1338658.0}, {"date": "2015-07-09", "close": 2.03949536, "volume": 640503.0}, {"date": "2015-07-10", "close": 1.98486602, "volume": 674576.0}, {"date": "2015-07-13", "close": 1.95755135, "volume": 515381.0}, {"date": "2015-07-14", "close": 2.02128558, "volume": 614981.0}, {"date": "2015-07-15", "close": 2.0941247, "volume": 1355668.0}, {"date": "2015-07-16", "close": 2.23069805, "volume": 1148284.0}, {"date": "2015-07-17", "close": 2.19427849, "volume": 560146.0}, {"date": "2015-07-20", "close": 2.14875404, "volume": 668242.0}, {"date": "2015-07-21", "close": 2.12143937, "volume": 673125.0}, {"date": "2015-07-22", "close": 2.04860025, "volume": 556363.0}, {"date": "2015-07-23", "close": 2.0030758, "volume": 820246.0}, {"date": "2015-07-24", "close": 2.04860025, "volume": 651077.0}, {"date": "2015-07-27", "close": 2.0030758, "volume": 317211.0}, {"date": "2015-07-28", "close": 1.99397091, "volume": 810192.0}, {"date": "2015-07-29", "close": 1.97576113, "volume": 788740.0}, {"date": "2015-07-30", "close": 2.13964915, "volume": 927490.0}, {"date": "2015-07-31", "close": 2.13054426, "volume": 1300846.0}, {"date": "2015-08-03", "close": 2.03039047, "volume": 500799.0}, {"date": "2015-08-04", "close": 2.07591492, "volume": 633914.0}, {"date": "2015-08-05", "close": 2.11233448, "volume": 484859.0}, {"date": "2015-08-06", "close": 2.04860025, "volume": 443126.0}, {"date": "2015-08-07", "close": 2.0030758, "volume": 575118.0}, {"date": "2015-08-11", "close": 1.98486602, "volume": 746152.0}, {"date": "2015-08-12", "close": 1.88471223, "volume": 1990976.0}, {"date": "2015-08-13", "close": 1.93023668, "volume": 1161988.0}, {"date": "2015-08-14", "close": 1.9120269, "volume": 1536113.0}, {"date": "2015-08-17", "close": 1.88471223, "volume": 627639.0}, {"date": "2015-08-18", "close": 1.770901105, "volume": 1724173.0}, {"date": "2015-08-19", "close": 1.716271765, "volume": 961534.0}, {"date": "2015-08-20", "close": 1.597908195, "volume": 2162832.0}, {"date": "2015-08-21", "close": 1.61156553, "volume": 1876633.0}, {"date": "2015-08-24", "close": 1.5478313, "volume": 1486744.0}, {"date": "2015-08-25", "close": 1.616117975, "volume": 1459734.0}, {"date": "2015-08-26", "close": 1.634327755, "volume": 1268495.0}, {"date": "2015-08-27", "close": 1.79366333, "volume": 1494521.0}, {"date": "2015-08-28", "close": 1.78455844, "volume": 1072467.0}, {"date": "2015-08-31", "close": 1.752691325, "volume": 1289693.0}, {"date": "2015-09-01", "close": 1.725376655, "volume": 841895.0}, {"date": "2015-09-02", "close": 1.688957095, "volume": 1371405.0}, {"date": "2015-09-03", "close": 1.597908195, "volume": 1034960.0}, {"date": "2015-09-04", "close": 1.634327755, "volume": 1110313.0}, {"date": "2015-09-07", "close": 1.579698415, "volume": 479586.0}, {"date": "2015-09-08", "close": 1.616117975, "volume": 888214.0}, {"date": "2015-09-09", "close": 1.71171932, "volume": 1120684.0}, {"date": "2015-09-10", "close": 1.56604108, "volume": 1505567.0}, {"date": "2015-09-11", "close": 1.60246064, "volume": 1704356.0}, {"date": "2015-09-14", "close": 1.570593525, "volume": 1139517.0}, {"date": "2015-09-15", "close": 1.58425086, "volume": 1124282.0}, {"date": "2015-09-16", "close": 1.661642425, "volume": 1538261.0}, {"date": "2015-09-17", "close": 1.70261443, "volume": 1518125.0}, {"date": "2015-09-18", "close": 1.74813888, "volume": 2086282.0}, {"date": "2015-09-21", "close": 1.62977531, "volume": 734983.0}, {"date": "2015-09-22", "close": 1.71171932, "volume": 588997.0}, {"date": "2015-09-23", "close": 1.679852205, "volume": 1049670.0}, {"date": "2015-09-24", "close": 1.72082421, "volume": 979429.0}, {"date": "2015-09-25", "close": 1.679852205, "volume": 690581.0}, {"date": "2015-09-28", "close": 1.716271765, "volume": 710130.0}, {"date": "2015-09-29", "close": 1.525069075, "volume": 1633225.0}, {"date": "2015-09-30", "close": 1.50230685, "volume": 2214707.0}, {"date": "2015-10-01", "close": 1.515964185, "volume": 1559131.0}, {"date": "2015-10-02", "close": 1.53872641, "volume": 1387691.0}, {"date": "2015-10-05", "close": 1.679852205, "volume": 1116895.0}, {"date": "2015-10-06", "close": 1.716271765, "volume": 966174.0}, {"date": "2015-10-07", "close": 1.81187311, "volume": 1594562.0}, {"date": "2015-10-08", "close": 1.83918778, "volume": 1295974.0}, {"date": "2015-10-09", "close": 1.89381712, "volume": 2300754.0}, {"date": "2015-10-12", "close": 1.86650245, "volume": 1045909.0}, {"date": "2015-10-13", "close": 1.83918778, "volume": 887608.0}, {"date": "2015-10-14", "close": 1.83008289, "volume": 612269.0}, {"date": "2015-10-15", "close": 1.820978, "volume": 789825.0}, {"date": "2015-10-16", "close": 1.820978, "volume": 1011475.0}, {"date": "2015-10-19", "close": 1.81187311, "volume": 888934.0}, {"date": "2015-10-20", "close": 1.752691325, "volume": 657984.0}, {"date": "2015-10-21", "close": 1.725376655, "volume": 918409.0}, {"date": "2015-10-22", "close": 1.85739756, "volume": 938908.0}, {"date": "2015-10-23", "close": 1.85739756, "volume": 894187.0}, {"date": "2015-10-26", "close": 1.820978, "volume": 1104622.0}, {"date": "2015-10-27", "close": 1.725376655, "volume": 890172.0}, {"date": "2015-10-28", "close": 1.69350954, "volume": 1016422.0}, {"date": "2015-10-29", "close": 1.643432645, "volume": 806493.0}, {"date": "2015-10-30", "close": 1.616117975, "volume": 631126.0}, {"date": "2015-11-02", "close": 1.634327755, "volume": 851692.0}, {"date": "2015-11-03", "close": 1.72082421, "volume": 739416.0}, {"date": "2015-11-04", "close": 1.76634866, "volume": 887477.0}, {"date": "2015-11-05", "close": 1.77545355, "volume": 439515.0}, {"date": "2015-11-06", "close": 1.74813888, "volume": 603024.0}, {"date": "2015-11-09", "close": 1.643432645, "volume": 1328956.0}, {"date": "2015-11-10", "close": 1.688957095, "volume": 1431035.0}, {"date": "2015-11-11", "close": 1.652537535, "volume": 674048.0}, {"date": "2015-11-12", "close": 1.643432645, "volume": 1068646.0}, {"date": "2015-11-13", "close": 1.58425086, "volume": 1509717.0}, {"date": "2015-11-16", "close": 1.579698415, "volume": 906876.0}, {"date": "2015-11-17", "close": 1.652537535, "volume": 578663.0}, {"date": "2015-11-18", "close": 1.616117975, "volume": 3009484.0}, {"date": "2015-11-19", "close": 1.698061985, "volume": 1073176.0}, {"date": "2015-11-20", "close": 1.64798509, "volume": 799948.0}, {"date": "2015-11-23", "close": 1.66619487, "volume": 404149.0}, {"date": "2015-11-24", "close": 1.62977531, "volume": 367716.0}, {"date": "2015-11-25", "close": 1.61156553, "volume": 479549.0}, {"date": "2015-11-26", "close": 1.59335575, "volume": 554337.0}, {"date": "2015-11-27", "close": 1.58425086, "volume": 875033.0}, {"date": "2015-11-30", "close": 1.552383745, "volume": 1108516.0}, {"date": "2015-12-01", "close": 1.643432645, "volume": 1112285.0}, {"date": "2015-12-02", "close": 1.66619487, "volume": 774778.0}, {"date": "2015-12-03", "close": 1.607013085, "volume": 857238.0}, {"date": "2015-12-04", "close": 1.57514597, "volume": 591845.0}, {"date": "2015-12-07", "close": 1.525069075, "volume": 943807.0}, {"date": "2015-12-08", "close": 1.43857262, "volume": 1242449.0}, {"date": "2015-12-09", "close": 1.479544625, "volume": 989324.0}, {"date": "2015-12-10", "close": 1.41125795, "volume": 1073021.0}, {"date": "2015-12-11", "close": 1.406705505, "volume": 528546.0}, {"date": "2015-12-14", "close": 1.40215306, "volume": 1102723.0}, {"date": "2015-12-15", "close": 1.40215306, "volume": 949060.0}, {"date": "2015-12-16", "close": 1.470439735, "volume": 944283.0}, {"date": "2015-12-17", "close": 1.488649515, "volume": 1786011.0}, {"date": "2015-12-18", "close": 1.43857262, "volume": 698195.0}, {"date": "2015-12-21", "close": 1.51141174, "volume": 652683.0}, {"date": "2015-12-22", "close": 1.443125065, "volume": 895955.0}, {"date": "2015-12-23", "close": 1.46588729, "volume": 563326.0}, {"date": "2015-12-24", "close": 1.51141174, "volume": 667240.0}, {"date": "2015-12-29", "close": 1.53872641, "volume": 979876.0}, {"date": "2015-12-30", "close": 1.643432645, "volume": 886553.0}, {"date": "2015-12-31", "close": 1.61156553, "volume": 491605.0}, {"date": "2016-01-04", "close": 1.698061985, "volume": 1033161.0}, {"date": "2016-01-05", "close": 1.634327755, "volume": 1022197.0}, {"date": "2016-01-06", "close": 1.607013085, "volume": 646802.0}, {"date": "2016-01-07", "close": 1.48409707, "volume": 1785392.0}, {"date": "2016-01-08", "close": 1.497754405, "volume": 1164583.0}, {"date": "2016-01-11", "close": 1.48409707, "volume": 1436205.0}, {"date": "2016-01-12", "close": 1.388495725, "volume": 910333.0}, {"date": "2016-01-13", "close": 1.42036284, "volume": 862836.0}, {"date": "2016-01-14", "close": 1.315656605, "volume": 2099080.0}, {"date": "2016-01-15", "close": 1.352076165, "volume": 1060936.0}, {"date": "2016-01-18", "close": 1.306551715, "volume": 1108608.0}, {"date": "2016-01-19", "close": 1.306551715, "volume": 974642.0}, {"date": "2016-01-20", "close": 1.242817485, "volume": 1463828.0}, {"date": "2016-01-21", "close": 1.25647482, "volume": 1642008.0}, {"date": "2016-01-22", "close": 1.388495725, "volume": 999651.0}, {"date": "2016-01-25", "close": 1.415810395, "volume": 1010642.0}, {"date": "2016-01-27", "close": 1.41125795, "volume": 1093109.0}, {"date": "2016-01-28", "close": 1.42036284, "volume": 746899.0}, {"date": "2016-01-29", "close": 1.44767751, "volume": 1143051.0}, {"date": "2016-02-01", "close": 1.515964185, "volume": 1426594.0}, {"date": "2016-02-02", "close": 1.488649515, "volume": 884507.0}, {"date": "2016-02-03", "close": 1.40215306, "volume": 1113347.0}, {"date": "2016-02-04", "close": 1.515964185, "volume": 1195027.0}, {"date": "2016-02-05", "close": 1.525069075, "volume": 633739.0}, {"date": "2016-02-08", "close": 1.52051663, "volume": 583422.0}, {"date": "2016-02-09", "close": 1.46588729, "volume": 1324303.0}, {"date": "2016-02-10", "close": 1.38394328, "volume": 1136705.0}, {"date": "2016-02-11", "close": 1.34752372, "volume": 1538829.0}, {"date": "2016-02-12", "close": 1.35662861, "volume": 1931402.0}, {"date": "2016-02-15", "close": 1.370285945, "volume": 1692694.0}, {"date": "2016-02-16", "close": 1.41125795, "volume": 2330031.0}, {"date": "2016-02-17", "close": 1.35662861, "volume": 1232139.0}, {"date": "2016-02-18", "close": 1.46588729, "volume": 1843605.0}, {"date": "2016-02-19", "close": 1.443125065, "volume": 1530139.0}, {"date": "2016-02-22", "close": 1.4567824, "volume": 1013395.0}, {"date": "2016-02-23", "close": 1.40215306, "volume": 1158493.0}, {"date": "2016-02-24", "close": 1.333866385, "volume": 1314069.0}, {"date": "2016-02-25", "close": 1.306551715, "volume": 1320071.0}, {"date": "2016-02-26", "close": 1.315656605, "volume": 800680.0}, {"date": "2016-02-29", "close": 1.297446825, "volume": 736897.0}, {"date": "2016-03-01", "close": 1.2746846, "volume": 2412550.0}, {"date": "2016-03-02", "close": 1.29289438, "volume": 3475093.0}, {"date": "2016-03-03", "close": 1.33841883, "volume": 3171507.0}, {"date": "2016-03-04", "close": 1.38394328, "volume": 2113919.0}, {"date": "2016-03-07", "close": 1.388495725, "volume": 2182247.0}, {"date": "2016-03-08", "close": 1.38394328, "volume": 1651359.0}, {"date": "2016-03-09", "close": 1.39304817, "volume": 1203312.0}, {"date": "2016-03-10", "close": 1.452229955, "volume": 1634117.0}, {"date": "2016-03-11", "close": 1.41125795, "volume": 807377.0}, {"date": "2016-03-14", "close": 1.3657335, "volume": 1066729.0}, {"date": "2016-03-15", "close": 1.333866385, "volume": 1002254.0}, {"date": "2016-03-16", "close": 1.352076165, "volume": 1868919.0}, {"date": "2016-03-17", "close": 1.3657335, "volume": 2030890.0}, {"date": "2016-03-18", "close": 1.38394328, "volume": 7767312.0}, {"date": "2016-03-21", "close": 1.315656605, "volume": 1385531.0}, {"date": "2016-03-22", "close": 1.30199927, "volume": 984677.0}, {"date": "2016-03-23", "close": 1.25647482, "volume": 1267373.0}, {"date": "2016-03-24", "close": 1.22005526, "volume": 2490151.0}, {"date": "2016-03-29", "close": 1.179083255, "volume": 2306486.0}, {"date": "2016-03-30", "close": 1.15632103, "volume": 2539296.0}, {"date": "2016-03-31", "close": 1.13811125, "volume": 1964464.0}, {"date": "2016-04-01", "close": 1.10169169, "volume": 2058519.0}, {"date": "2016-04-04", "close": 1.069824575, "volume": 1608515.0}, {"date": "2016-04-05", "close": 1.060719685, "volume": 2182225.0}, {"date": "2016-04-06", "close": 1.051614795, "volume": 1836990.0}, {"date": "2016-04-07", "close": 1.169978365, "volume": 3998050.0}, {"date": "2016-04-08", "close": 1.115349025, "volume": 2250660.0}, {"date": "2016-04-11", "close": 1.133558805, "volume": 876184.0}, {"date": "2016-04-12", "close": 1.11990147, "volume": 1269527.0}, {"date": "2016-04-13", "close": 1.160873475, "volume": 1898899.0}, {"date": "2016-04-14", "close": 1.188188145, "volume": 1761248.0}, {"date": "2016-04-15", "close": 1.206397925, "volume": 8618788.0}, {"date": "2016-04-18", "close": 1.22005526, "volume": 1975660.0}, {"date": "2016-04-19", "close": 1.315656605, "volume": 3055048.0}, {"date": "2016-04-20", "close": 1.29289438, "volume": 1720809.0}, {"date": "2016-04-21", "close": 1.31110416, "volume": 1511875.0}, {"date": "2016-04-22", "close": 1.31110416, "volume": 1277539.0}, {"date": "2016-04-26", "close": 1.352076165, "volume": 1163925.0}, {"date": "2016-04-27", "close": 1.31110416, "volume": 1155114.0}, {"date": "2016-04-28", "close": 1.306551715, "volume": 756645.0}, {"date": "2016-04-29", "close": 1.32931394, "volume": 566279.0}, {"date": "2016-05-02", "close": 1.28378949, "volume": 1262496.0}, {"date": "2016-05-03", "close": 1.25647482, "volume": 1137881.0}, {"date": "2016-05-04", "close": 1.233712595, "volume": 1078364.0}, {"date": "2016-05-05", "close": 1.251922375, "volume": 719469.0}, {"date": "2016-05-06", "close": 1.215502815, "volume": 859428.0}, {"date": "2016-05-09", "close": 1.22005526, "volume": 683820.0}, {"date": "2016-05-10", "close": 1.16542592, "volume": 1230777.0}, {"date": "2016-05-11", "close": 1.215502815, "volume": 1126781.0}, {"date": "2016-05-12", "close": 1.215502815, "volume": 745032.0}, {"date": "2016-05-13", "close": 1.233712595, "volume": 1484794.0}, {"date": "2016-05-16", "close": 1.21095037, "volume": 950655.0}, {"date": "2016-05-17", "close": 1.23826504, "volume": 1332848.0}, {"date": "2016-05-18", "close": 1.297446825, "volume": 1102751.0}, {"date": "2016-05-19", "close": 1.24736993, "volume": 688105.0}, {"date": "2016-05-20", "close": 1.24736993, "volume": 745293.0}, {"date": "2016-05-23", "close": 1.22005526, "volume": 860239.0}, {"date": "2016-05-24", "close": 1.21095037, "volume": 531776.0}, {"date": "2016-05-25", "close": 1.21095037, "volume": 489386.0}, {"date": "2016-05-26", "close": 1.233712595, "volume": 940743.0}, {"date": "2016-05-27", "close": 1.26557971, "volume": 493951.0}, {"date": "2016-05-30", "close": 1.297446825, "volume": 783646.0}, {"date": "2016-05-31", "close": 1.31110416, "volume": 975822.0}, {"date": "2016-06-01", "close": 1.2746846, "volume": 477475.0}, {"date": "2016-06-02", "close": 1.25647482, "volume": 729924.0}, {"date": "2016-06-03", "close": 1.279237045, "volume": 684264.0}, {"date": "2016-06-06", "close": 1.25647482, "volume": 509537.0}, {"date": "2016-06-07", "close": 1.28378949, "volume": 1058679.0}, {"date": "2016-06-08", "close": 1.38394328, "volume": 1963526.0}, {"date": "2016-06-09", "close": 1.434020175, "volume": 1694225.0}, {"date": "2016-06-10", "close": 1.4567824, "volume": 1139745.0}, {"date": "2016-06-14", "close": 1.379390835, "volume": 1327644.0}, {"date": "2016-06-15", "close": 1.324761495, "volume": 906378.0}, {"date": "2016-06-16", "close": 1.28378949, "volume": 999149.0}, {"date": "2016-06-17", "close": 1.21095037, "volume": 3084054.0}, {"date": "2016-06-20", "close": 1.270132155, "volume": 934799.0}, {"date": "2016-06-21", "close": 1.270132155, "volume": 629661.0}, {"date": "2016-06-22", "close": 1.22916015, "volume": 764361.0}, {"date": "2016-06-23", "close": 1.224607705, "volume": 709922.0}, {"date": "2016-06-24", "close": 1.179083255, "volume": 1568300.0}, {"date": "2016-06-27", "close": 1.16542592, "volume": 939420.0}, {"date": "2016-06-28", "close": 1.179083255, "volume": 1451348.0}, {"date": "2016-06-29", "close": 1.1836357, "volume": 873757.0}, {"date": "2016-06-30", "close": 1.169978365, "volume": 728803.0}, {"date": "2016-07-01", "close": 1.1836357, "volume": 356526.0}, {"date": "2016-07-04", "close": 1.19274059, "volume": 598080.0}, {"date": "2016-07-05", "close": 1.20184548, "volume": 557791.0}, {"date": "2016-07-06", "close": 1.15632103, "volume": 1151011.0}, {"date": "2016-07-07", "close": 1.169978365, "volume": 789254.0}, {"date": "2016-07-08", "close": 1.15632103, "volume": 701557.0}, {"date": "2016-07-11", "close": 1.160873475, "volume": 716080.0}, {"date": "2016-07-12", "close": 1.19274059, "volume": 1566560.0}, {"date": "2016-07-13", "close": 1.28378949, "volume": 2369911.0}, {"date": "2016-07-14", "close": 1.25647482, "volume": 400875.0}, {"date": "2016-07-15", "close": 1.197293035, "volume": 903889.0}, {"date": "2016-07-18", "close": 1.22005526, "volume": 326049.0}, {"date": "2016-07-19", "close": 1.21095037, "volume": 725057.0}, {"date": "2016-07-20", "close": 1.23826504, "volume": 495366.0}, {"date": "2016-07-21", "close": 1.233712595, "volume": 479874.0}, {"date": "2016-07-22", "close": 1.242817485, "volume": 313099.0}, {"date": "2016-07-25", "close": 1.22916015, "volume": 246360.0}, {"date": "2016-07-26", "close": 1.20184548, "volume": 596856.0}, {"date": "2016-07-27", "close": 1.20184548, "volume": 457412.0}, {"date": "2016-07-28", "close": 1.19274059, "volume": 555903.0}, {"date": "2016-07-29", "close": 1.20184548, "volume": 566207.0}, {"date": "2016-08-01", "close": 1.19274059, "volume": 546470.0}, {"date": "2016-08-02", "close": 1.16542592, "volume": 757866.0}, {"date": "2016-08-03", "close": 1.14721614, "volume": 885377.0}, {"date": "2016-08-04", "close": 1.169978365, "volume": 348985.0}, {"date": "2016-08-05", "close": 1.188188145, "volume": 482544.0}, {"date": "2016-08-08", "close": 1.215502815, "volume": 469611.0}, {"date": "2016-08-09", "close": 1.22916015, "volume": 486381.0}, {"date": "2016-08-10", "close": 1.169978365, "volume": 721940.0}, {"date": "2016-08-11", "close": 1.21095037, "volume": 531099.0}, {"date": "2016-08-12", "close": 1.224607705, "volume": 468662.0}, {"date": "2016-08-15", "close": 1.21095037, "volume": 227630.0}, {"date": "2016-08-16", "close": 1.22005526, "volume": 610153.0}, {"date": "2016-08-17", "close": 1.25647482, "volume": 627163.0}, {"date": "2016-08-18", "close": 1.279237045, "volume": 835607.0}, {"date": "2016-08-19", "close": 1.30199927, "volume": 1167085.0}, {"date": "2016-08-22", "close": 1.25647482, "volume": 494770.0}, {"date": "2016-08-23", "close": 1.279237045, "volume": 376307.0}, {"date": "2016-08-24", "close": 1.251922375, "volume": 560889.0}, {"date": "2016-08-25", "close": 1.22005526, "volume": 291569.0}, {"date": "2016-08-26", "close": 1.21095037, "volume": 304565.0}, {"date": "2016-08-29", "close": 1.215502815, "volume": 267276.0}, {"date": "2016-08-30", "close": 1.224607705, "volume": 126574.0}, {"date": "2016-08-31", "close": 1.20184548, "volume": 562613.0}, {"date": "2016-09-01", "close": 1.20184548, "volume": 374720.0}, {"date": "2016-09-02", "close": 1.17453081, "volume": 659114.0}, {"date": "2016-09-05", "close": 1.19274059, "volume": 302256.0}, {"date": "2016-09-06", "close": 1.206397925, "volume": 409528.0}, {"date": "2016-09-07", "close": 1.21095037, "volume": 610158.0}, {"date": "2016-09-08", "close": 1.22916015, "volume": 420329.0}, {"date": "2016-09-09", "close": 1.206397925, "volume": 391755.0}, {"date": "2016-09-12", "close": 1.16542592, "volume": 1124361.0}, {"date": "2016-09-13", "close": 1.15632103, "volume": 660075.0}, {"date": "2016-09-14", "close": 1.17453081, "volume": 897329.0}, {"date": "2016-09-15", "close": 1.142663695, "volume": 504527.0}, {"date": "2016-09-16", "close": 1.15632103, "volume": 384947.0}, {"date": "2016-09-19", "close": 1.151768585, "volume": 141153.0}, {"date": "2016-09-20", "close": 1.14721614, "volume": 778032.0}, {"date": "2016-09-21", "close": 1.169978365, "volume": 577732.0}, {"date": "2016-09-22", "close": 1.19274059, "volume": 375270.0}, {"date": "2016-09-23", "close": 1.160873475, "volume": 387493.0}, {"date": "2016-09-26", "close": 1.17453081, "volume": 183528.0}, {"date": "2016-09-27", "close": 1.16542592, "volume": 166369.0}, {"date": "2016-09-28", "close": 1.151768585, "volume": 303370.0}, {"date": "2016-09-29", "close": 1.21095037, "volume": 814950.0}, {"date": "2016-09-30", "close": 1.21095037, "volume": 363571.0}, {"date": "2016-10-03", "close": 1.22916015, "volume": 287075.0}, {"date": "2016-10-04", "close": 1.23826504, "volume": 764862.0}, {"date": "2016-10-05", "close": 1.224607705, "volume": 289460.0}, {"date": "2016-10-06", "close": 1.270132155, "volume": 1667980.0}, {"date": "2016-10-07", "close": 1.443125065, "volume": 3656360.0}, {"date": "2016-10-10", "close": 1.46588729, "volume": 3241926.0}, {"date": "2016-10-11", "close": 1.52051663, "volume": 2166950.0}, {"date": "2016-10-12", "close": 1.634327755, "volume": 3994843.0}, {"date": "2016-10-13", "close": 1.616117975, "volume": 1522121.0}, {"date": "2016-10-14", "close": 1.76634866, "volume": 2482137.0}, {"date": "2016-10-17", "close": 1.72082421, "volume": 1931693.0}, {"date": "2016-10-18", "close": 1.66619487, "volume": 965605.0}, {"date": "2016-10-19", "close": 1.71171932, "volume": 1037356.0}, {"date": "2016-10-20", "close": 1.86650245, "volume": 1844911.0}, {"date": "2016-10-21", "close": 2.0030758, "volume": 4414058.0}, {"date": "2016-10-24", "close": 2.10322959, "volume": 2715814.0}, {"date": "2016-10-25", "close": 2.23069805, "volume": 3728565.0}, {"date": "2016-10-26", "close": 2.04860025, "volume": 4028919.0}, {"date": "2016-10-27", "close": 2.05770514, "volume": 1872184.0}, {"date": "2016-10-28", "close": 2.10322959, "volume": 6649140.0}, {"date": "2016-10-31", "close": 2.0941247, "volume": 740901.0}, {"date": "2016-11-01", "close": 2.03039047, "volume": 841921.0}, {"date": "2016-11-02", "close": 2.0030758, "volume": 2024710.0}, {"date": "2016-11-03", "close": 2.03949536, "volume": 769327.0}, {"date": "2016-11-04", "close": 2.12143937, "volume": 2155128.0}, {"date": "2016-11-07", "close": 2.23069805, "volume": 2737895.0}, {"date": "2016-11-08", "close": 2.22159316, "volume": 2025355.0}, {"date": "2016-11-09", "close": 2.06681003, "volume": 1671043.0}, {"date": "2016-11-10", "close": 2.20338338, "volume": 2154142.0}, {"date": "2016-11-11", "close": 2.13054426, "volume": 2031688.0}, {"date": "2016-11-14", "close": 2.13054426, "volume": 708816.0}, {"date": "2016-11-15", "close": 2.26711761, "volume": 1931426.0}, {"date": "2016-11-16", "close": 2.25801272, "volume": 1800747.0}, {"date": "2016-11-17", "close": 2.13964915, "volume": 1637270.0}, {"date": "2016-11-18", "close": 2.12143937, "volume": 873700.0}, {"date": "2016-11-21", "close": 1.79366333, "volume": 5947864.0}, {"date": "2016-11-22", "close": 1.83918778, "volume": 1827556.0}, {"date": "2016-11-23", "close": 1.86650245, "volume": 1003436.0}, {"date": "2016-11-24", "close": 1.84829267, "volume": 726559.0}, {"date": "2016-11-25", "close": 1.89381712, "volume": 359530.0}, {"date": "2016-11-28", "close": 1.85739756, "volume": 478503.0}, {"date": "2016-11-29", "close": 1.725376655, "volume": 1524174.0}, {"date": "2016-11-30", "close": 1.69350954, "volume": 784425.0}, {"date": "2016-12-01", "close": 1.807320665, "volume": 2055528.0}, {"date": "2016-12-02", "close": 1.789110885, "volume": 1667159.0}, {"date": "2016-12-05", "close": 1.752691325, "volume": 395170.0}, {"date": "2016-12-06", "close": 1.743586435, "volume": 774472.0}, {"date": "2016-12-07", "close": 1.75724377, "volume": 543988.0}, {"date": "2016-12-08", "close": 1.58425086, "volume": 2530824.0}, {"date": "2016-12-09", "close": 1.55693619, "volume": 1591256.0}, {"date": "2016-12-12", "close": 1.607013085, "volume": 2586416.0}, {"date": "2016-12-13", "close": 1.62067042, "volume": 1525843.0}, {"date": "2016-12-14", "close": 1.66619487, "volume": 1364973.0}, {"date": "2016-12-15", "close": 1.625222865, "volume": 1024133.0}, {"date": "2016-12-16", "close": 1.652537535, "volume": 1669104.0}, {"date": "2016-12-19", "close": 1.679852205, "volume": 775320.0}, {"date": "2016-12-20", "close": 1.62067042, "volume": 1369404.0}, {"date": "2016-12-21", "close": 1.62977531, "volume": 883165.0}, {"date": "2016-12-22", "close": 1.634327755, "volume": 458767.0}, {"date": "2016-12-23", "close": 1.625222865, "volume": 520877.0}, {"date": "2016-12-28", "close": 1.670747315, "volume": 910152.0}, {"date": "2016-12-29", "close": 1.634327755, "volume": 275245.0}, {"date": "2016-12-30", "close": 1.634327755, "volume": 137170.0}, {"date": "2017-01-03", "close": 1.66619487, "volume": 411398.0}, {"date": "2017-01-04", "close": 1.66619487, "volume": 456952.0}, {"date": "2017-01-05", "close": 1.68440465, "volume": 851064.0}, {"date": "2017-01-06", "close": 1.76634866, "volume": 447632.0}, {"date": "2017-01-09", "close": 1.73903399, "volume": 242765.0}, {"date": "2017-01-10", "close": 1.68440465, "volume": 483822.0}, {"date": "2017-01-11", "close": 1.670747315, "volume": 581294.0}, {"date": "2017-01-12", "close": 1.688957095, "volume": 551300.0}, {"date": "2017-01-13", "close": 1.65708998, "volume": 372375.0}, {"date": "2017-01-16", "close": 1.661642425, "volume": 275130.0}, {"date": "2017-01-17", "close": 1.65708998, "volume": 430032.0}, {"date": "2017-01-18", "close": 1.661642425, "volume": 644071.0}, {"date": "2017-01-19", "close": 1.69350954, "volume": 547360.0}, {"date": "2017-01-20", "close": 1.670747315, "volume": 344029.0}, {"date": "2017-01-23", "close": 1.66619487, "volume": 756321.0}, {"date": "2017-01-24", "close": 1.643432645, "volume": 829418.0}, {"date": "2017-01-25", "close": 1.66619487, "volume": 699464.0}, {"date": "2017-01-27", "close": 1.652537535, "volume": 248130.0}, {"date": "2017-01-30", "close": 1.65708998, "volume": 418097.0}, {"date": "2017-01-31", "close": 1.634327755, "volume": 575056.0}, {"date": "2017-02-01", "close": 1.57514597, "volume": 528442.0}, {"date": "2017-02-02", "close": 1.64798509, "volume": 579583.0}, {"date": "2017-02-03", "close": 1.59335575, "volume": 498205.0}, {"date": "2017-02-06", "close": 1.58425086, "volume": 362471.0}, {"date": "2017-02-07", "close": 1.588803305, "volume": 816414.0}, {"date": "2017-02-08", "close": 1.579698415, "volume": 657431.0}, {"date": "2017-02-09", "close": 1.561488635, "volume": 476373.0}, {"date": "2017-02-10", "close": 1.57514597, "volume": 656416.0}, {"date": "2017-02-13", "close": 1.534173965, "volume": 882685.0}, {"date": "2017-02-14", "close": 1.52962152, "volume": 1004089.0}, {"date": "2017-02-15", "close": 1.52051663, "volume": 416453.0}, {"date": "2017-02-16", "close": 1.497754405, "volume": 696640.0}, {"date": "2017-02-17", "close": 1.50230685, "volume": 657409.0}, {"date": "2017-02-20", "close": 1.497754405, "volume": 469555.0}, {"date": "2017-02-21", "close": 1.51141174, "volume": 662231.0}, {"date": "2017-02-22", "close": 1.52051663, "volume": 1093452.0}, {"date": "2017-02-23", "close": 1.506859295, "volume": 993346.0}, {"date": "2017-02-24", "close": 1.53872641, "volume": 703195.0}, {"date": "2017-02-27", "close": 1.52051663, "volume": 801350.0}, {"date": "2017-02-28", "close": 1.51141174, "volume": 392574.0}, {"date": "2017-03-01", "close": 1.53872641, "volume": 612197.0}, {"date": "2017-03-02", "close": 1.616117975, "volume": 886671.0}, {"date": "2017-03-03", "close": 1.607013085, "volume": 548995.0}, {"date": "2017-03-06", "close": 1.55693619, "volume": 459890.0}, {"date": "2017-03-07", "close": 1.588803305, "volume": 309215.0}, {"date": "2017-03-08", "close": 1.552383745, "volume": 569453.0}, {"date": "2017-03-09", "close": 1.515964185, "volume": 442439.0}, {"date": "2017-03-10", "close": 1.50230685, "volume": 203362.0}, {"date": "2017-03-13", "close": 1.497754405, "volume": 117965.0}, {"date": "2017-03-14", "close": 1.479544625, "volume": 130480.0}, {"date": "2017-03-15", "close": 1.479544625, "volume": 842069.0}, {"date": "2017-03-16", "close": 1.616117975, "volume": 994712.0}, {"date": "2017-03-17", "close": 1.679852205, "volume": 1808728.0}, {"date": "2017-03-20", "close": 1.679852205, "volume": 809089.0}, {"date": "2017-03-21", "close": 1.73903399, "volume": 988604.0}, {"date": "2017-03-22", "close": 1.73903399, "volume": 748695.0}, {"date": "2017-03-23", "close": 1.688957095, "volume": 382644.0}, {"date": "2017-03-24", "close": 1.67529976, "volume": 244214.0}, {"date": "2017-03-27", "close": 1.716271765, "volume": 698958.0}, {"date": "2017-03-28", "close": 1.70261443, "volume": 307274.0}, {"date": "2017-03-29", "close": 1.661642425, "volume": 253194.0}, {"date": "2017-03-30", "close": 1.361181055, "volume": 272433.0}, {"date": "2017-03-31", "close": 1.49320196, "volume": 2876916.0}, {"date": "2017-04-03", "close": 1.470439735, "volume": 730252.0}, {"date": "2017-04-04", "close": 1.4567824, "volume": 355164.0}, {"date": "2017-04-05", "close": 1.534173965, "volume": 484506.0}, {"date": "2017-04-06", "close": 1.47499218, "volume": 492970.0}, {"date": "2017-04-07", "close": 1.50230685, "volume": 281922.0}, {"date": "2017-04-10", "close": 1.534173965, "volume": 345949.0}, {"date": "2017-04-11", "close": 1.50230685, "volume": 70148.0}, {"date": "2017-04-12", "close": 1.488649515, "volume": 163725.0}, {"date": "2017-04-13", "close": 1.48409707, "volume": 186090.0}, {"date": "2017-04-18", "close": 1.434020175, "volume": 392860.0}, {"date": "2017-04-19", "close": 1.39304817, "volume": 395769.0}, {"date": "2017-04-20", "close": 1.388495725, "volume": 395896.0}, {"date": "2017-04-21", "close": 1.41125795, "volume": 421532.0}, {"date": "2017-04-24", "close": 1.39304817, "volume": 627073.0}, {"date": "2017-04-26", "close": 1.39304817, "volume": 359433.0}, {"date": "2017-04-27", "close": 1.361181055, "volume": 1368483.0}, {"date": "2017-04-28", "close": 1.34752372, "volume": 847808.0}, {"date": "2017-05-01", "close": 1.288341935, "volume": 515442.0}, {"date": "2017-05-02", "close": 1.261027265, "volume": 582123.0}, {"date": "2017-05-03", "close": 1.29289438, "volume": 559820.0}, {"date": "2017-05-04", "close": 1.279237045, "volume": 387994.0}, {"date": "2017-05-05", "close": 1.251922375, "volume": 460006.0}, {"date": "2017-05-08", "close": 1.29289438, "volume": 618669.0}, {"date": "2017-05-09", "close": 1.31110416, "volume": 310339.0}, {"date": "2017-05-10", "close": 1.29289438, "volume": 181652.0}, {"date": "2017-05-11", "close": 1.29289438, "volume": 264348.0}, {"date": "2017-05-12", "close": 1.29289438, "volume": 134328.0}, {"date": "2017-05-15", "close": 1.32020905, "volume": 2984807.0}, {"date": "2017-05-16", "close": 1.28378949, "volume": 1556660.0}, {"date": "2017-05-17", "close": 1.29289438, "volume": 166137.0}, {"date": "2017-05-18", "close": 1.279237045, "volume": 241590.0}, {"date": "2017-05-19", "close": 1.28378949, "volume": 311331.0}, {"date": "2017-05-22", "close": 1.32931394, "volume": 305973.0}, {"date": "2017-05-23", "close": 1.31110416, "volume": 289336.0}, {"date": "2017-05-24", "close": 1.352076165, "volume": 831302.0}, {"date": "2017-05-25", "close": 1.32020905, "volume": 471351.0}, {"date": "2017-05-26", "close": 1.28378949, "volume": 388517.0}, {"date": "2017-05-29", "close": 1.279237045, "volume": 282147.0}, {"date": "2017-05-30", "close": 1.25647482, "volume": 164512.0}, {"date": "2017-05-31", "close": 1.206397925, "volume": 1097272.0}, {"date": "2017-06-01", "close": 1.22005526, "volume": 511133.0}, {"date": "2017-06-02", "close": 1.197293035, "volume": 616668.0}, {"date": "2017-06-05", "close": 1.22916015, "volume": 632175.0}, {"date": "2017-06-06", "close": 1.22005526, "volume": 208354.0}, {"date": "2017-06-07", "close": 1.25647482, "volume": 419041.0}, {"date": "2017-06-08", "close": 1.233712595, "volume": 392853.0}, {"date": "2017-06-09", "close": 1.23826504, "volume": 220572.0}, {"date": "2017-06-13", "close": 1.28378949, "volume": 332208.0}, {"date": "2017-06-14", "close": 1.279237045, "volume": 274661.0}, {"date": "2017-06-15", "close": 1.28378949, "volume": 396154.0}, {"date": "2017-06-16", "close": 1.288341935, "volume": 414899.0}, {"date": "2017-06-19", "close": 1.23826504, "volume": 173919.0}, {"date": "2017-06-20", "close": 1.24736993, "volume": 319766.0}, {"date": "2017-06-21", "close": 1.23826504, "volume": 583809.0}, {"date": "2017-06-22", "close": 1.21095037, "volume": 559682.0}, {"date": "2017-06-23", "close": 1.1836357, "volume": 455638.0}, {"date": "2017-06-26", "close": 1.16542592, "volume": 278320.0}, {"date": "2017-06-27", "close": 1.15632103, "volume": 390401.0}, {"date": "2017-06-28", "close": 1.16542592, "volume": 832256.0}, {"date": "2017-06-29", "close": 1.1836357, "volume": 738181.0}, {"date": "2017-06-30", "close": 1.16542592, "volume": 473016.0}, {"date": "2017-07-03", "close": 1.151768585, "volume": 503018.0}, {"date": "2017-07-04", "close": 1.14721614, "volume": 331983.0}, {"date": "2017-07-05", "close": 1.160873475, "volume": 156475.0}, {"date": "2017-07-06", "close": 1.21095037, "volume": 896441.0}, {"date": "2017-07-07", "close": 1.1836357, "volume": 243733.0}, {"date": "2017-07-10", "close": 1.160873475, "volume": 185641.0}, {"date": "2017-07-11", "close": 1.15632103, "volume": 444750.0}, {"date": "2017-07-12", "close": 1.151768585, "volume": 98900.0}, {"date": "2017-07-13", "close": 1.151768585, "volume": 331083.0}, {"date": "2017-07-14", "close": 1.160873475, "volume": 265473.0}, {"date": "2017-07-17", "close": 1.16542592, "volume": 312733.0}, {"date": "2017-07-18", "close": 1.133558805, "volume": 581717.0}, {"date": "2017-07-19", "close": 1.115349025, "volume": 399698.0}, {"date": "2017-07-20", "close": 1.12900636, "volume": 363409.0}, {"date": "2017-07-21", "close": 1.151768585, "volume": 326473.0}, {"date": "2017-07-24", "close": 1.11990147, "volume": 455805.0}, {"date": "2017-07-25", "close": 1.11079658, "volume": 147993.0}, {"date": "2017-07-26", "close": 1.124453915, "volume": 767968.0}, {"date": "2017-07-27", "close": 1.13811125, "volume": 298219.0}, {"date": "2017-07-28", "close": 1.16542592, "volume": 766273.0}, {"date": "2017-07-31", "close": 1.22916015, "volume": 1604318.0}, {"date": "2017-08-01", "close": 1.206397925, "volume": 874590.0}, {"date": "2017-08-02", "close": 1.16542592, "volume": 758262.0}, {"date": "2017-08-03", "close": 1.160873475, "volume": 594466.0}, {"date": "2017-08-04", "close": 1.13811125, "volume": 472114.0}, {"date": "2017-08-07", "close": 1.151768585, "volume": 254136.0}, {"date": "2017-08-08", "close": 1.142663695, "volume": 482299.0}, {"date": "2017-08-09", "close": 1.11990147, "volume": 423188.0}, {"date": "2017-08-10", "close": 1.124453915, "volume": 299928.0}, {"date": "2017-08-11", "close": 1.106244135, "volume": 1303395.0}, {"date": "2017-08-14", "close": 1.0925868, "volume": 280013.0}, {"date": "2017-08-15", "close": 1.051614795, "volume": 1208723.0}, {"date": "2017-08-16", "close": 1.033405015, "volume": 601972.0}, {"date": "2017-08-17", "close": 1.03795746, "volume": 357485.0}, {"date": "2017-08-18", "close": 1.051614795, "volume": 476702.0}, {"date": "2017-08-21", "close": 1.051614795, "volume": 290575.0}, {"date": "2017-08-22", "close": 1.04706235, "volume": 188034.0}, {"date": "2017-08-23", "close": 1.04706235, "volume": 192941.0}, {"date": "2017-08-24", "close": 1.051614795, "volume": 467217.0}, {"date": "2017-08-25", "close": 1.04706235, "volume": 503933.0}, {"date": "2017-08-28", "close": 1.03795746, "volume": 368049.0}, {"date": "2017-08-29", "close": 1.05616724, "volume": 231380.0}, {"date": "2017-08-30", "close": 1.04706235, "volume": 309694.0}, {"date": "2017-08-31", "close": 1.033405015, "volume": 414841.0}, {"date": "2017-09-01", "close": 1.042509905, "volume": 160049.0}, {"date": "2017-09-04", "close": 1.11079658, "volume": 1244509.0}, {"date": "2017-09-05", "close": 1.10169169, "volume": 437900.0}, {"date": "2017-09-06", "close": 1.097139245, "volume": 656155.0}, {"date": "2017-09-07", "close": 1.0925868, "volume": 390433.0}, {"date": "2017-09-08", "close": 1.115349025, "volume": 117899.0}, {"date": "2017-09-11", "close": 1.10169169, "volume": 147902.0}, {"date": "2017-09-12", "close": 1.07437702, "volume": 517719.0}, {"date": "2017-09-13", "close": 1.08348191, "volume": 394148.0}, {"date": "2017-09-14", "close": 1.08348191, "volume": 266873.0}, {"date": "2017-09-15", "close": 1.088034355, "volume": 586261.0}, {"date": "2017-09-18", "close": 1.06527213, "volume": 342497.0}, {"date": "2017-09-19", "close": 1.06527213, "volume": 191600.0}, {"date": "2017-09-20", "close": 1.05616724, "volume": 338039.0}, {"date": "2017-09-21", "close": 1.05616724, "volume": 509375.0}, {"date": "2017-09-22", "close": 1.05616724, "volume": 225301.0}, {"date": "2017-09-25", "close": 1.05616724, "volume": 349049.0}, {"date": "2017-09-26", "close": 1.12900636, "volume": 507551.0}, {"date": "2017-09-27", "close": 1.088034355, "volume": 297847.0}, {"date": "2017-09-28", "close": 1.124453915, "volume": 466850.0}, {"date": "2017-09-29", "close": 1.169978365, "volume": 429753.0}, {"date": "2017-10-02", "close": 1.19274059, "volume": 283106.0}, {"date": "2017-10-03", "close": 1.22005526, "volume": 444473.0}, {"date": "2017-10-04", "close": 1.197293035, "volume": 257272.0}, {"date": "2017-10-05", "close": 1.19274059, "volume": 436141.0}, {"date": "2017-10-06", "close": 1.169978365, "volume": 296135.0}, {"date": "2017-10-09", "close": 1.160873475, "volume": 267748.0}, {"date": "2017-10-10", "close": 1.133558805, "volume": 272957.0}, {"date": "2017-10-11", "close": 1.11990147, "volume": 313136.0}, {"date": "2017-10-12", "close": 1.106244135, "volume": 299814.0}, {"date": "2017-10-13", "close": 1.106244135, "volume": 210121.0}, {"date": "2017-10-16", "close": 1.06527213, "volume": 761919.0}, {"date": "2017-10-17", "close": 1.097139245, "volume": 373288.0}, {"date": "2017-10-18", "close": 1.106244135, "volume": 404244.0}, {"date": "2017-10-19", "close": 1.106244135, "volume": 416892.0}, {"date": "2017-10-20", "close": 1.08348191, "volume": 501048.0}, {"date": "2017-10-23", "close": 1.069824575, "volume": 522488.0}, {"date": "2017-10-24", "close": 1.0925868, "volume": 504327.0}, {"date": "2017-10-25", "close": 1.115349025, "volume": 314350.0}, {"date": "2017-10-26", "close": 1.11079658, "volume": 638571.0}, {"date": "2017-10-27", "close": 1.10169169, "volume": 315977.0}, {"date": "2017-10-30", "close": 1.078929465, "volume": 711413.0}, {"date": "2017-10-31", "close": 1.0925868, "volume": 428973.0}, {"date": "2017-11-01", "close": 1.10169169, "volume": 435891.0}, {"date": "2017-11-02", "close": 1.1836357, "volume": 1198933.0}, {"date": "2017-11-03", "close": 1.169978365, "volume": 752430.0}, {"date": "2017-11-06", "close": 1.16542592, "volume": 514238.0}, {"date": "2017-11-07", "close": 1.21095037, "volume": 750478.0}, {"date": "2017-11-08", "close": 1.24736993, "volume": 3573541.0}, {"date": "2017-11-09", "close": 1.23826504, "volume": 961144.0}, {"date": "2017-11-10", "close": 1.26557971, "volume": 619290.0}, {"date": "2017-11-13", "close": 1.22916015, "volume": 335536.0}, {"date": "2017-11-14", "close": 1.342971275, "volume": 1091677.0}, {"date": "2017-11-15", "close": 1.261027265, "volume": 792788.0}, {"date": "2017-11-16", "close": 1.23826504, "volume": 404284.0}, {"date": "2017-11-17", "close": 1.24736993, "volume": 290777.0}, {"date": "2017-11-20", "close": 1.233712595, "volume": 332652.0}, {"date": "2017-11-21", "close": 1.179083255, "volume": 833408.0}, {"date": "2017-11-22", "close": 1.20184548, "volume": 740962.0}, {"date": "2017-11-23", "close": 1.251922375, "volume": 778147.0}, {"date": "2017-11-24", "close": 1.24736993, "volume": 270894.0}, {"date": "2017-11-27", "close": 1.22005526, "volume": 255882.0}, {"date": "2017-11-28", "close": 1.224607705, "volume": 421644.0}, {"date": "2017-11-29", "close": 1.21095037, "volume": 288825.0}, {"date": "2017-11-30", "close": 1.23826504, "volume": 375974.0}, {"date": "2017-12-01", "close": 1.20184548, "volume": 437133.0}, {"date": "2017-12-04", "close": 1.20184548, "volume": 183446.0}, {"date": "2017-12-05", "close": 1.169978365, "volume": 421090.0}, {"date": "2017-12-06", "close": 1.169978365, "volume": 366127.0}, {"date": "2017-12-07", "close": 1.14721614, "volume": 350698.0}, {"date": "2017-12-08", "close": 1.151768585, "volume": 245485.0}, {"date": "2017-12-11", "close": 1.15632103, "volume": 527402.0}, {"date": "2017-12-12", "close": 1.151768585, "volume": 324870.0}, {"date": "2017-12-13", "close": 1.151768585, "volume": 177317.0}, {"date": "2017-12-14", "close": 1.151768585, "volume": 129615.0}, {"date": "2017-12-15", "close": 1.151768585, "volume": 784374.0}, {"date": "2017-12-18", "close": 1.124453915, "volume": 459551.0}, {"date": "2017-12-19", "close": 1.15632103, "volume": 266248.0}, {"date": "2017-12-20", "close": 1.16542592, "volume": 305938.0}, {"date": "2017-12-21", "close": 1.179083255, "volume": 410463.0}, {"date": "2017-12-22", "close": 1.1836357, "volume": 465411.0}, {"date": "2017-12-27", "close": 1.206397925, "volume": 554562.0}, {"date": "2017-12-28", "close": 1.197293035, "volume": 422000.0}, {"date": "2017-12-29", "close": 1.19274059, "volume": 233646.0}, {"date": "2018-01-02", "close": 1.17453081, "volume": 187327.0}, {"date": "2018-01-03", "close": 1.19274059, "volume": 204187.0}, {"date": "2018-01-04", "close": 1.22916015, "volume": 636231.0}, {"date": "2018-01-05", "close": 1.251922375, "volume": 342316.0}, {"date": "2018-01-08", "close": 1.22916015, "volume": 323849.0}, {"date": "2018-01-09", "close": 1.23826504, "volume": 675300.0}, {"date": "2018-01-10", "close": 1.270132155, "volume": 769303.0}, {"date": "2018-01-11", "close": 1.24736993, "volume": 410646.0}, {"date": "2018-01-12", "close": 1.23826504, "volume": 282669.0}, {"date": "2018-01-15", "close": 1.32020905, "volume": 735970.0}, {"date": "2018-01-16", "close": 1.32020905, "volume": 476170.0}, {"date": "2018-01-17", "close": 1.31110416, "volume": 226955.0}, {"date": "2018-01-18", "close": 1.26557971, "volume": 371536.0}, {"date": "2018-01-19", "close": 1.233712595, "volume": 448066.0}, {"date": "2018-01-22", "close": 1.21095037, "volume": 221404.0}, {"date": "2018-01-23", "close": 1.24736993, "volume": 242360.0}, {"date": "2018-01-24", "close": 1.251922375, "volume": 140066.0}, {"date": "2018-01-25", "close": 1.233712595, "volume": 74389.0}, {"date": "2018-01-29", "close": 1.23826504, "volume": 298462.0}, {"date": "2018-01-30", "close": 1.197293035, "volume": 350746.0}, {"date": "2018-01-31", "close": 1.17453081, "volume": 315061.0}, {"date": "2018-02-01", "close": 1.1836357, "volume": 414056.0}, {"date": "2018-02-02", "close": 1.17453081, "volume": 245961.0}, {"date": "2018-02-05", "close": 1.133558805, "volume": 724548.0}, {"date": "2018-02-06", "close": 1.0925868, "volume": 2154974.0}, {"date": "2018-02-07", "close": 1.0925868, "volume": 521459.0}, {"date": "2018-02-08", "close": 1.08348191, "volume": 225050.0}, {"date": "2018-02-09", "close": 1.078929465, "volume": 381694.0}, {"date": "2018-02-12", "close": 1.05616724, "volume": 505582.0}, {"date": "2018-02-13", "close": 1.06527213, "volume": 365919.0}, {"date": "2018-02-14", "close": 1.051614795, "volume": 418171.0}, {"date": "2018-02-15", "close": 1.07437702, "volume": 328963.0}, {"date": "2018-02-16", "close": 1.078929465, "volume": 379167.0}, {"date": "2018-02-19", "close": 1.0925868, "volume": 93888.0}, {"date": "2018-02-20", "close": 1.097139245, "volume": 398213.0}, {"date": "2018-02-21", "close": 1.069824575, "volume": 268594.0}, {"date": "2018-02-22", "close": 1.051614795, "volume": 268410.0}, {"date": "2018-02-23", "close": 1.078929465, "volume": 135818.0}, {"date": "2018-02-26", "close": 1.08348191, "volume": 131374.0}, {"date": "2018-02-27", "close": 1.06527213, "volume": 175576.0}, {"date": "2018-02-28", "close": 1.04706235, "volume": 720935.0}, {"date": "2018-03-01", "close": 1.042509905, "volume": 256046.0}, {"date": "2018-03-02", "close": 1.03795746, "volume": 284063.0}, {"date": "2018-03-05", "close": 1.02885257, "volume": 324060.0}, {"date": "2018-03-06", "close": 1.02885257, "volume": 326483.0}, {"date": "2018-03-07", "close": 1.03795746, "volume": 209605.0}, {"date": "2018-03-08", "close": 1.069824575, "volume": 256350.0}, {"date": "2018-03-09", "close": 1.051614795, "volume": 262222.0}, {"date": "2018-03-12", "close": 1.06527213, "volume": 159225.0}, {"date": "2018-03-13", "close": 1.04706235, "volume": 189338.0}, {"date": "2018-03-14", "close": 1.042509905, "volume": 190544.0}, {"date": "2018-03-15", "close": 1.03795746, "volume": 260556.0}, {"date": "2018-03-16", "close": 1.04706235, "volume": 403092.0}, {"date": "2018-03-19", "close": 1.051614795, "volume": 208426.0}, {"date": "2018-03-20", "close": 1.051614795, "volume": 257052.0}, {"date": "2018-03-21", "close": 1.051614795, "volume": 194096.0}, {"date": "2018-03-22", "close": 1.069824575, "volume": 706161.0}, {"date": "2018-03-23", "close": 1.03795746, "volume": 270706.0}, {"date": "2018-03-26", "close": 1.02885257, "volume": 461391.0}, {"date": "2018-03-27", "close": 1.02885257, "volume": 539573.0}, {"date": "2018-03-28", "close": 1.051614795, "volume": 558666.0}, {"date": "2018-03-29", "close": 1.04706235, "volume": 260556.0}, {"date": "2018-04-03", "close": 1.04706235, "volume": 277395.0}, {"date": "2018-04-04", "close": 1.033405015, "volume": 2823824.0}, {"date": "2018-04-05", "close": 1.03795746, "volume": 224399.0}, {"date": "2018-04-06", "close": 1.02885257, "volume": 244517.0}, {"date": "2018-04-09", "close": 1.01974768, "volume": 147420.0}, {"date": "2018-04-10", "close": 1.01974768, "volume": 113324.0}, {"date": "2018-04-11", "close": 1.05616724, "volume": 184411.0}, {"date": "2018-04-12", "close": 1.06527213, "volume": 298155.0}, {"date": "2018-04-13", "close": 1.069824575, "volume": 115925.0}, {"date": "2018-04-16", "close": 1.06527213, "volume": 272646.0}, {"date": "2018-04-17", "close": 1.060719685, "volume": 178292.0}, {"date": "2018-04-18", "close": 1.08348191, "volume": 576514.0}, {"date": "2018-04-19", "close": 1.06527213, "volume": 277151.0}, {"date": "2018-04-20", "close": 1.0925868, "volume": 497661.0}, {"date": "2018-04-23", "close": 1.124453915, "volume": 424051.0}, {"date": "2018-04-24", "close": 1.10169169, "volume": 373234.0}, {"date": "2018-04-26", "close": 1.10169169, "volume": 306159.0}, {"date": "2018-04-27", "close": 1.124453915, "volume": 282504.0}, {"date": "2018-04-30", "close": 1.151768585, "volume": 237871.0}, {"date": "2018-05-01", "close": 1.11990147, "volume": 215167.0}, {"date": "2018-05-02", "close": 1.16542592, "volume": 718483.0}, {"date": "2018-05-03", "close": 1.133558805, "volume": 648784.0}, {"date": "2018-05-04", "close": 1.15632103, "volume": 524907.0}, {"date": "2018-05-07", "close": 1.14721614, "volume": 309927.0}, {"date": "2018-05-08", "close": 1.106244135, "volume": 674618.0}, {"date": "2018-05-09", "close": 1.051614795, "volume": 780015.0}, {"date": "2018-05-10", "close": 1.060719685, "volume": 658347.0}, {"date": "2018-05-11", "close": 1.05616724, "volume": 758279.0}, {"date": "2018-05-14", "close": 1.033405015, "volume": 559764.0}, {"date": "2018-05-15", "close": 1.02885257, "volume": 569563.0}, {"date": "2018-05-16", "close": 1.04706235, "volume": 586292.0}, {"date": "2018-05-17", "close": 1.04706235, "volume": 415997.0}, {"date": "2018-05-18", "close": 1.042509905, "volume": 391742.0}, {"date": "2018-05-21", "close": 1.042509905, "volume": 156072.0}, {"date": "2018-05-22", "close": 1.042509905, "volume": 244835.0}, {"date": "2018-05-23", "close": 1.069824575, "volume": 363002.0}, {"date": "2018-05-24", "close": 1.05616724, "volume": 491083.0}, {"date": "2018-05-25", "close": 1.042509905, "volume": 599136.0}, {"date": "2018-05-28", "close": 1.01974768, "volume": 479549.0}, {"date": "2018-05-29", "close": 1.015195235, "volume": 937302.0}, {"date": "2018-05-30", "close": 1.0015379, "volume": 617891.0}, {"date": "2018-05-31", "close": 1.0015379, "volume": 3001483.0}, {"date": "2018-06-01", "close": 0.99243301, "volume": 992323.0}, {"date": "2018-06-04", "close": 1.015195235, "volume": 849494.0}, {"date": "2018-06-05", "close": 0.996985455, "volume": 1201509.0}, {"date": "2018-06-06", "close": 1.0015379, "volume": 1015853.0}, {"date": "2018-06-07", "close": 0.99243301, "volume": 765100.0}, {"date": "2018-06-08", "close": 1.006090345, "volume": 925572.0}, {"date": "2018-06-12", "close": 0.996985455, "volume": 1503155.0}, {"date": "2018-06-13", "close": 0.98332812, "volume": 1070804.0}, {"date": "2018-06-14", "close": 0.99243301, "volume": 958266.0}, {"date": "2018-06-15", "close": 0.978775675, "volume": 3809606.0}, {"date": "2018-06-18", "close": 0.97422323, "volume": 560727.0}, {"date": "2018-06-19", "close": 0.96511834, "volume": 499560.0}, {"date": "2018-06-20", "close": 0.96511834, "volume": 921616.0}, {"date": "2018-06-21", "close": 0.969670785, "volume": 415973.0}, {"date": "2018-06-22", "close": 0.960565895, "volume": 907403.0}, {"date": "2018-06-25", "close": 0.97422323, "volume": 644425.0}, {"date": "2018-06-26", "close": 0.96511834, "volume": 567847.0}, {"date": "2018-06-27", "close": 0.960565895, "volume": 928290.0}, {"date": "2018-06-28", "close": 1.0015379, "volume": 1845359.0}, {"date": "2018-06-29", "close": 1.02885257, "volume": 1139605.0}, {"date": "2018-07-02", "close": 0.996985455, "volume": 407159.0}, {"date": "2018-07-03", "close": 0.99243301, "volume": 712279.0}, {"date": "2018-07-04", "close": 1.006090345, "volume": 218444.0}, {"date": "2018-07-05", "close": 1.024300125, "volume": 450322.0}, {"date": "2018-07-06", "close": 1.024300125, "volume": 367662.0}, {"date": "2018-07-09", "close": 1.024300125, "volume": 188194.0}, {"date": "2018-07-10", "close": 1.01974768, "volume": 446552.0}, {"date": "2018-07-11", "close": 1.024300125, "volume": 366573.0}, {"date": "2018-07-12", "close": 1.0015379, "volume": 232999.0}, {"date": "2018-07-13", "close": 1.0015379, "volume": 151566.0}, {"date": "2018-07-16", "close": 0.99243301, "volume": 434536.0}, {"date": "2018-07-17", "close": 0.978775675, "volume": 441788.0}, {"date": "2018-07-18", "close": 0.97422323, "volume": 454490.0}, {"date": "2018-07-19", "close": 0.978775675, "volume": 306420.0}, {"date": "2018-07-20", "close": 0.98332812, "volume": 523435.0}, {"date": "2018-07-23", "close": 0.987880565, "volume": 217886.0}, {"date": "2018-07-24", "close": 1.015195235, "volume": 419212.0}, {"date": "2018-07-25", "close": 1.033405015, "volume": 477912.0}, {"date": "2018-07-26", "close": 1.0925868, "volume": 793881.0}, {"date": "2018-07-27", "close": 1.097139245, "volume": 1221312.0}, {"date": "2018-07-30", "close": 1.06527213, "volume": 355474.0}, {"date": "2018-07-31", "close": 1.069824575, "volume": 372794.0}, {"date": "2018-08-01", "close": 1.097139245, "volume": 475677.0}, {"date": "2018-08-02", "close": 1.0925868, "volume": 393308.0}, {"date": "2018-08-03", "close": 1.05616724, "volume": 230839.0}, {"date": "2018-08-06", "close": 1.060719685, "volume": 224549.0}, {"date": "2018-08-07", "close": 1.06527213, "volume": 344592.0}, {"date": "2018-08-08", "close": 1.08348191, "volume": 215273.0}, {"date": "2018-08-09", "close": 1.06527213, "volume": 436389.0}, {"date": "2018-08-10", "close": 1.069824575, "volume": 309422.0}, {"date": "2018-08-13", "close": 1.07437702, "volume": 456988.0}, {"date": "2018-08-14", "close": 1.07437702, "volume": 320038.0}, {"date": "2018-08-15", "close": 1.07437702, "volume": 465343.0}, {"date": "2018-08-16", "close": 1.033405015, "volume": 398583.0}, {"date": "2018-08-17", "close": 1.02885257, "volume": 368806.0}, {"date": "2018-08-20", "close": 1.07437702, "volume": 352279.0}, {"date": "2018-08-21", "close": 1.042509905, "volume": 110966.0}, {"date": "2018-08-22", "close": 1.04706235, "volume": 195057.0}, {"date": "2018-08-23", "close": 1.05616724, "volume": 257141.0}, {"date": "2018-08-24", "close": 1.08348191, "volume": 221817.0}, {"date": "2018-08-27", "close": 1.07437702, "volume": 2879882.0}, {"date": "2018-08-28", "close": 1.078929465, "volume": 86345.0}, {"date": "2018-08-29", "close": 1.07437702, "volume": 140049.0}, {"date": "2018-08-30", "close": 1.06527213, "volume": 209834.0}, {"date": "2018-08-31", "close": 1.042509905, "volume": 435046.0}, {"date": "2018-09-03", "close": 1.042509905, "volume": 140477.0}, {"date": "2018-09-04", "close": 1.03795746, "volume": 127326.0}, {"date": "2018-09-05", "close": 1.033405015, "volume": 233516.0}, {"date": "2018-09-06", "close": 1.03795746, "volume": 302657.0}, {"date": "2018-09-07", "close": 1.04706235, "volume": 250170.0}, {"date": "2018-09-10", "close": 1.05616724, "volume": 217385.0}, {"date": "2018-09-11", "close": 1.060719685, "volume": 194818.0}, {"date": "2018-09-12", "close": 1.060719685, "volume": 225557.0}, {"date": "2018-09-13", "close": 1.060719685, "volume": 139943.0}, {"date": "2018-09-14", "close": 1.06527213, "volume": 237130.0}, {"date": "2018-09-17", "close": 1.05616724, "volume": 181500.0}, {"date": "2018-09-18", "close": 1.04706235, "volume": 512960.0}, {"date": "2018-09-19", "close": 1.042509905, "volume": 413582.0}, {"date": "2018-09-20", "close": 1.03795746, "volume": 357107.0}, {"date": "2018-09-21", "close": 1.04706235, "volume": 708909.0}, {"date": "2018-09-24", "close": 1.02885257, "volume": 767861.0}, {"date": "2018-09-25", "close": 1.024300125, "volume": 1069974.0}, {"date": "2018-09-26", "close": 1.01974768, "volume": 1147692.0}, {"date": "2018-09-27", "close": 1.01064279, "volume": 1262959.0}, {"date": "2018-09-28", "close": 1.01064279, "volume": 382826.0}, {"date": "2018-10-01", "close": 1.060719685, "volume": 349278.0}, {"date": "2018-10-02", "close": 1.08348191, "volume": 1083199.0}, {"date": "2018-10-03", "close": 1.060719685, "volume": 329939.0}, {"date": "2018-10-04", "close": 1.06527213, "volume": 726362.0}, {"date": "2018-10-05", "close": 1.04706235, "volume": 192886.0}, {"date": "2018-10-08", "close": 1.04706235, "volume": 288683.0}, {"date": "2018-10-09", "close": 1.015195235, "volume": 480198.0}, {"date": "2018-10-10", "close": 1.024300125, "volume": 266180.0}, {"date": "2018-10-11", "close": 0.99243301, "volume": 803402.0}, {"date": "2018-10-12", "close": 1.01064279, "volume": 422082.0}, {"date": "2018-10-15", "close": 1.0015379, "volume": 526866.0}, {"date": "2018-10-16", "close": 0.987880565, "volume": 573240.0}, {"date": "2018-10-17", "close": 1.01064279, "volume": 676630.0}, {"date": "2018-10-18", "close": 1.006090345, "volume": 462493.0}, {"date": "2018-10-19", "close": 1.01064279, "volume": 1354414.0}, {"date": "2018-10-22", "close": 1.02885257, "volume": 293461.0}, {"date": "2018-10-23", "close": 1.01974768, "volume": 3112653.0}, {"date": "2018-10-24", "close": 0.978775675, "volume": 393639.0}, {"date": "2018-10-25", "close": 0.942356115, "volume": 362280.0}, {"date": "2018-10-26", "close": 0.97422323, "volume": 427456.0}, {"date": "2018-10-29", "close": 0.93780367, "volume": 449130.0}, {"date": "2018-10-30", "close": 0.942356115, "volume": 447285.0}, {"date": "2018-10-31", "close": 0.969670785, "volume": 707576.0}, {"date": "2018-11-01", "close": 1.02885257, "volume": 782407.0}, {"date": "2018-11-02", "close": 1.02885257, "volume": 475410.0}, {"date": "2018-11-05", "close": 1.0015379, "volume": 122508.0}, {"date": "2018-11-06", "close": 0.99243301, "volume": 276792.0}, {"date": "2018-11-07", "close": 0.978775675, "volume": 428503.0}, {"date": "2018-11-08", "close": 0.95601345, "volume": 388413.0}, {"date": "2018-11-09", "close": 0.92869878, "volume": 614447.0}, {"date": "2018-11-12", "close": 0.91959389, "volume": 447010.0}, {"date": "2018-11-13", "close": 0.915041445, "volume": 518492.0}, {"date": "2018-11-14", "close": 0.896831665, "volume": 1182226.0}, {"date": "2018-11-15", "close": 0.90138411, "volume": 1814127.0}, {"date": "2018-11-16", "close": 0.951461005, "volume": 572887.0}, {"date": "2018-11-19", "close": 0.95601345, "volume": 805609.0}, {"date": "2018-11-20", "close": 0.92869878, "volume": 531435.0}, {"date": "2018-11-21", "close": 0.89227922, "volume": 2128970.0}, {"date": "2018-11-22", "close": 0.86496455, "volume": 2025638.0}, {"date": "2018-11-23", "close": 0.88317433, "volume": 302319.0}, {"date": "2018-11-26", "close": 0.842202325, "volume": 708889.0}, {"date": "2018-11-27", "close": 0.83764988, "volume": 734510.0}, {"date": "2018-11-28", "close": 0.8194401, "volume": 1339176.0}, {"date": "2018-11-29", "close": 0.87406944, "volume": 1233957.0}, {"date": "2018-11-30", "close": 0.86496455, "volume": 4639029.0}, {"date": "2018-12-03", "close": 0.910489, "volume": 782403.0}, {"date": "2018-12-04", "close": 0.87406944, "volume": 644493.0}, {"date": "2018-12-05", "close": 0.86496455, "volume": 573267.0}, {"date": "2018-12-06", "close": 0.842202325, "volume": 396963.0}, {"date": "2018-12-07", "close": 0.83764988, "volume": 264514.0}, {"date": "2018-12-10", "close": 0.83764988, "volume": 295003.0}, {"date": "2018-12-11", "close": 0.8194401, "volume": 288856.0}, {"date": "2018-12-12", "close": 0.8194401, "volume": 138251.0}, {"date": "2018-12-13", "close": 0.81033521, "volume": 654609.0}, {"date": "2018-12-14", "close": 0.80123032, "volume": 154747.0}, {"date": "2018-12-17", "close": 0.79212543, "volume": 482164.0}, {"date": "2018-12-18", "close": 0.77391565, "volume": 614649.0}, {"date": "2018-12-19", "close": 0.78302054, "volume": 641741.0}, {"date": "2018-12-20", "close": 0.76481076, "volume": 492695.0}, {"date": "2018-12-21", "close": 0.7283912, "volume": 1363080.0}, {"date": "2018-12-24", "close": 0.7283912, "volume": 814088.0}, {"date": "2018-12-27", "close": 0.74660098, "volume": 500258.0}, {"date": "2018-12-28", "close": 0.760258315, "volume": 349044.0}, {"date": "2018-12-31", "close": 0.769363205, "volume": 212768.0}, {"date": "2019-01-02", "close": 0.751153425, "volume": 204857.0}, {"date": "2019-01-03", "close": 0.76481076, "volume": 274844.0}, {"date": "2019-01-04", "close": 0.76481076, "volume": 364493.0}, {"date": "2019-01-07", "close": 0.787572985, "volume": 662301.0}, {"date": "2019-01-08", "close": 0.814887655, "volume": 214346.0}, {"date": "2019-01-09", "close": 0.81033521, "volume": 211547.0}, {"date": "2019-01-10", "close": 0.80123032, "volume": 280009.0}, {"date": "2019-01-11", "close": 0.814887655, "volume": 261832.0}, {"date": "2019-01-14", "close": 0.78302054, "volume": 158814.0}, {"date": "2019-01-15", "close": 0.80123032, "volume": 186652.0}, {"date": "2019-01-16", "close": 0.82854499, "volume": 225385.0}, {"date": "2019-01-17", "close": 0.8194401, "volume": 202801.0}, {"date": "2019-01-18", "close": 0.8194401, "volume": 560129.0}, {"date": "2019-01-21", "close": 0.81033521, "volume": 607522.0}, {"date": "2019-01-22", "close": 0.80123032, "volume": 199487.0}, {"date": "2019-01-23", "close": 0.787572985, "volume": 1159625.0}, {"date": "2019-01-24", "close": 0.778468095, "volume": 944283.0}, {"date": "2019-01-25", "close": 0.778468095, "volume": 341419.0}, {"date": "2019-01-29", "close": 0.778468095, "volume": 707396.0}, {"date": "2019-01-30", "close": 0.778468095, "volume": 481487.0}, {"date": "2019-01-31", "close": 0.769363205, "volume": 4481448.0}, {"date": "2019-02-01", "close": 0.805782765, "volume": 734174.0}, {"date": "2019-02-04", "close": 0.79212543, "volume": 197639.0}, {"date": "2019-02-05", "close": 0.80123032, "volume": 1725846.0}, {"date": "2019-02-06", "close": 0.787572985, "volume": 588312.0}, {"date": "2019-02-07", "close": 0.88317433, "volume": 11894043.0}, {"date": "2019-02-08", "close": 0.84675477, "volume": 546569.0}, {"date": "2019-02-11", "close": 0.86496455, "volume": 579821.0}, {"date": "2019-02-12", "close": 0.88317433, "volume": 680769.0}, {"date": "2019-02-13", "close": 0.89227922, "volume": 496433.0}, {"date": "2019-02-14", "close": 0.910489, "volume": 1223286.0}, {"date": "2019-02-15", "close": 0.910489, "volume": 569894.0}, {"date": "2019-02-18", "close": 0.951461005, "volume": 793289.0}, {"date": "2019-02-19", "close": 0.960565895, "volume": 891699.0}, {"date": "2019-02-20", "close": 0.98332812, "volume": 1372449.0}, {"date": "2019-02-21", "close": 0.98332812, "volume": 1863193.0}, {"date": "2019-02-22", "close": 1.01064279, "volume": 976946.0}, {"date": "2019-02-25", "close": 1.04706235, "volume": 2179742.0}, {"date": "2019-02-26", "close": 1.024300125, "volume": 1011697.0}, {"date": "2019-02-27", "close": 1.01064279, "volume": 934946.0}, {"date": "2019-02-28", "close": 0.96511834, "volume": 722529.0}, {"date": "2019-03-01", "close": 0.99243301, "volume": 407171.0}, {"date": "2019-03-04", "close": 1.02885257, "volume": 1161962.0}, {"date": "2019-03-05", "close": 0.996985455, "volume": 141785.0}, {"date": "2019-03-06", "close": 1.006090345, "volume": 242820.0}, {"date": "2019-03-07", "close": 0.987880565, "volume": 101928.0}, {"date": "2019-03-08", "close": 0.951461005, "volume": 1175957.0}, {"date": "2019-03-11", "close": 0.924146335, "volume": 651947.0}, {"date": "2019-03-12", "close": 0.92869878, "volume": 437702.0}, {"date": "2019-03-13", "close": 0.90138411, "volume": 696146.0}, {"date": "2019-03-14", "close": 0.915041445, "volume": 459159.0}, {"date": "2019-03-15", "close": 0.960565895, "volume": 713455.0}, {"date": "2019-03-18", "close": 0.960565895, "volume": 255156.0}, {"date": "2019-03-19", "close": 0.95601345, "volume": 399687.0}, {"date": "2019-03-20", "close": 0.942356115, "volume": 433480.0}, {"date": "2019-03-21", "close": 0.960565895, "volume": 506490.0}, {"date": "2019-03-22", "close": 0.942356115, "volume": 291934.0}, {"date": "2019-03-25", "close": 0.92869878, "volume": 259640.0}, {"date": "2019-03-26", "close": 0.915041445, "volume": 293370.0}, {"date": "2019-03-27", "close": 0.91959389, "volume": 283153.0}, {"date": "2019-03-28", "close": 0.94690856, "volume": 388634.0}, {"date": "2019-03-29", "close": 0.94690856, "volume": 259450.0}, {"date": "2019-04-01", "close": 0.94690856, "volume": 224288.0}, {"date": "2019-04-02", "close": 0.951461005, "volume": 118166.0}, {"date": "2019-04-03", "close": 0.91959389, "volume": 266773.0}, {"date": "2019-04-04", "close": 0.905936555, "volume": 579032.0}, {"date": "2019-04-05", "close": 0.933251225, "volume": 280987.0}, {"date": "2019-04-08", "close": 0.942356115, "volume": 526031.0}, {"date": "2019-04-09", "close": 0.933251225, "volume": 119358.0}, {"date": "2019-04-10", "close": 0.910489, "volume": 397570.0}, {"date": "2019-04-11", "close": 0.905936555, "volume": 822164.0}, {"date": "2019-04-12", "close": 0.90138411, "volume": 533992.0}, {"date": "2019-04-15", "close": 0.896831665, "volume": 161453.0}, {"date": "2019-04-16", "close": 0.87406944, "volume": 185548.0}, {"date": "2019-04-17", "close": 0.88317433, "volume": 126793.0}, {"date": "2019-04-18", "close": 0.87406944, "volume": 125515.0}, {"date": "2019-04-23", "close": 0.869516995, "volume": 196304.0}, {"date": "2019-04-24", "close": 0.86496455, "volume": 347375.0}, {"date": "2019-04-26", "close": 0.87406944, "volume": 146458.0}, {"date": "2019-04-29", "close": 0.86496455, "volume": 352138.0}, {"date": "2019-04-30", "close": 0.869516995, "volume": 277715.0}, {"date": "2019-05-01", "close": 0.86496455, "volume": 296915.0}, {"date": "2019-05-02", "close": 0.86496455, "volume": 297267.0}, {"date": "2019-05-03", "close": 0.85585966, "volume": 174795.0}, {"date": "2019-05-06", "close": 0.85585966, "volume": 2148083.0}, {"date": "2019-05-07", "close": 0.83764988, "volume": 164416.0}, {"date": "2019-05-08", "close": 0.869516995, "volume": 377095.0}, {"date": "2019-05-09", "close": 0.860412105, "volume": 201682.0}, {"date": "2019-05-10", "close": 0.860412105, "volume": 371445.0}, {"date": "2019-05-13", "close": 0.87406944, "volume": 417251.0}, {"date": "2019-05-14", "close": 0.86496455, "volume": 287092.0}, {"date": "2019-05-15", "close": 0.860412105, "volume": 403404.0}, {"date": "2019-05-16", "close": 0.869516995, "volume": 129830.0}, {"date": "2019-05-17", "close": 0.896831665, "volume": 640569.0}, {"date": "2019-05-20", "close": 0.860412105, "volume": 288617.0}, {"date": "2019-05-21", "close": 0.89227922, "volume": 326895.0}, {"date": "2019-05-22", "close": 0.90138411, "volume": 419198.0}, {"date": "2019-05-23", "close": 0.896831665, "volume": 499919.0}, {"date": "2019-05-24", "close": 0.86496455, "volume": 1160207.0}, {"date": "2019-05-27", "close": 0.85585966, "volume": 345788.0}, {"date": "2019-05-28", "close": 0.84675477, "volume": 165426.0}, {"date": "2019-05-29", "close": 0.842202325, "volume": 164934.0}, {"date": "2019-05-30", "close": 0.833097435, "volume": 191043.0}, {"date": "2019-05-31", "close": 0.814887655, "volume": 332123.0}, {"date": "2019-06-03", "close": 0.79212543, "volume": 348397.0}, {"date": "2019-06-04", "close": 0.81033521, "volume": 441760.0}, {"date": "2019-06-05", "close": 0.80123032, "volume": 326099.0}, {"date": "2019-06-06", "close": 0.823992545, "volume": 207618.0}, {"date": "2019-06-07", "close": 0.814887655, "volume": 486700.0}, {"date": "2019-06-11", "close": 0.814887655, "volume": 721424.0}, {"date": "2019-06-12", "close": 0.8194401, "volume": 1910248.0}, {"date": "2019-06-13", "close": 0.80123032, "volume": 297946.0}, {"date": "2019-06-14", "close": 0.80123032, "volume": 204265.0}, {"date": "2019-06-17", "close": 0.796677875, "volume": 160223.0}, {"date": "2019-06-18", "close": 0.787572985, "volume": 608539.0}, {"date": "2019-06-19", "close": 0.80123032, "volume": 1558470.0}, {"date": "2019-06-20", "close": 0.82854499, "volume": 723969.0}, {"date": "2019-06-21", "close": 0.805782765, "volume": 1184730.0}, {"date": "2019-06-24", "close": 0.8194401, "volume": 450016.0}, {"date": "2019-06-25", "close": 0.869516995, "volume": 806139.0}, {"date": "2019-06-26", "close": 0.82854499, "volume": 524375.0}, {"date": "2019-06-27", "close": 0.86496455, "volume": 689554.0}, {"date": "2019-06-28", "close": 0.869516995, "volume": 617538.0}, {"date": "2019-07-01", "close": 0.887726775, "volume": 287081.0}, {"date": "2019-07-02", "close": 0.90138411, "volume": 272290.0}, {"date": "2019-07-03", "close": 0.90138411, "volume": 488879.0}, {"date": "2019-07-04", "close": 0.887726775, "volume": 733242.0}, {"date": "2019-07-05", "close": 0.84675477, "volume": 429163.0}, {"date": "2019-07-08", "close": 0.869516995, "volume": 168078.0}, {"date": "2019-07-09", "close": 0.88317433, "volume": 428763.0}, {"date": "2019-07-10", "close": 0.88317433, "volume": 461845.0}, {"date": "2019-07-11", "close": 0.915041445, "volume": 540091.0}, {"date": "2019-07-12", "close": 0.996985455, "volume": 1651279.0}, {"date": "2019-07-15", "close": 1.04706235, "volume": 1966802.0}, {"date": "2019-07-16", "close": 1.015195235, "volume": 1765435.0}, {"date": "2019-07-17", "close": 1.06527213, "volume": 1180548.0}, {"date": "2019-07-18", "close": 1.05616724, "volume": 930683.0}, {"date": "2019-07-19", "close": 1.051614795, "volume": 1047938.0}, {"date": "2019-07-22", "close": 1.078929465, "volume": 506282.0}, {"date": "2019-07-23", "close": 1.11990147, "volume": 1456634.0}, {"date": "2019-07-24", "close": 1.10169169, "volume": 598350.0}, {"date": "2019-07-25", "close": 1.23826504, "volume": 4812642.0}, {"date": "2019-07-26", "close": 1.443125065, "volume": 5558187.0}, {"date": "2019-07-29", "close": 1.56604108, "volume": 4443847.0}, {"date": "2019-07-30", "close": 1.52962152, "volume": 2658424.0}, {"date": "2019-07-31", "close": 1.51141174, "volume": 4537211.0}, {"date": "2019-08-01", "close": 1.434020175, "volume": 1832835.0}, {"date": "2019-08-02", "close": 1.324761495, "volume": 3018031.0}, {"date": "2019-08-05", "close": 1.25647482, "volume": 1982185.0}, {"date": "2019-08-06", "close": 1.19274059, "volume": 2870313.0}, {"date": "2019-08-07", "close": 1.1836357, "volume": 2763696.0}, {"date": "2019-08-08", "close": 1.17453081, "volume": 1693609.0}, {"date": "2019-08-09", "close": 1.206397925, "volume": 2154629.0}, {"date": "2019-08-12", "close": 1.188188145, "volume": 1233589.0}, {"date": "2019-08-13", "close": 1.23826504, "volume": 1820871.0}, {"date": "2019-08-14", "close": 1.21095037, "volume": 2296110.0}, {"date": "2019-08-15", "close": 1.16542592, "volume": 1563472.0}, {"date": "2019-08-16", "close": 1.151768585, "volume": 1062206.0}, {"date": "2019-08-19", "close": 1.197293035, "volume": 1451306.0}, {"date": "2019-08-20", "close": 1.22916015, "volume": 1008795.0}, {"date": "2019-08-21", "close": 1.224607705, "volume": 792362.0}, {"date": "2019-08-22", "close": 1.197293035, "volume": 487583.0}, {"date": "2019-08-23", "close": 1.19274059, "volume": 1453716.0}, {"date": "2019-08-26", "close": 1.14721614, "volume": 393438.0}, {"date": "2019-08-27", "close": 1.12900636, "volume": 886328.0}, {"date": "2019-08-28", "close": 1.11990147, "volume": 587924.0}, {"date": "2019-08-29", "close": 1.13811125, "volume": 467520.0}, {"date": "2019-08-30", "close": 1.12900636, "volume": 520927.0}, {"date": "2019-09-02", "close": 1.115349025, "volume": 597740.0}, {"date": "2019-09-03", "close": 1.088034355, "volume": 414609.0}, {"date": "2019-09-04", "close": 1.08348191, "volume": 2575604.0}, {"date": "2019-09-05", "close": 1.124453915, "volume": 516388.0}, {"date": "2019-09-06", "close": 1.14721614, "volume": 290652.0}, {"date": "2019-09-09", "close": 1.115349025, "volume": 406311.0}, {"date": "2019-09-10", "close": 1.11990147, "volume": 240600.0}, {"date": "2019-09-11", "close": 1.124453915, "volume": 477204.0}, {"date": "2019-09-12", "close": 1.08348191, "volume": 415092.0}, {"date": "2019-09-13", "close": 1.0925868, "volume": 1139662.0}, {"date": "2019-09-16", "close": 1.19274059, "volume": 2645067.0}, {"date": "2019-09-17", "close": 1.169978365, "volume": 842446.0}, {"date": "2019-09-18", "close": 1.124453915, "volume": 1327977.0}, {"date": "2019-09-19", "close": 1.17453081, "volume": 372243.0}, {"date": "2019-09-20", "close": 1.169978365, "volume": 1105995.0}, {"date": "2019-09-23", "close": 1.124453915, "volume": 501454.0}, {"date": "2019-09-24", "close": 1.124453915, "volume": 274746.0}, {"date": "2019-09-25", "close": 1.08348191, "volume": 494166.0}, {"date": "2019-09-26", "close": 1.10169169, "volume": 835745.0}, {"date": "2019-09-27", "close": 1.097139245, "volume": 691180.0}, {"date": "2019-09-30", "close": 1.051614795, "volume": 916445.0}, {"date": "2019-10-01", "close": 1.12900636, "volume": 895968.0}, {"date": "2019-10-02", "close": 1.10169169, "volume": 412238.0}, {"date": "2019-10-03", "close": 1.0925868, "volume": 516638.0}, {"date": "2019-10-04", "close": 1.069824575, "volume": 507683.0}, {"date": "2019-10-07", "close": 1.10169169, "volume": 299652.0}, {"date": "2019-10-08", "close": 1.0925868, "volume": 441376.0}, {"date": "2019-10-09", "close": 1.078929465, "volume": 388978.0}, {"date": "2019-10-10", "close": 1.051614795, "volume": 812243.0}, {"date": "2019-10-11", "close": 1.033405015, "volume": 910605.0}, {"date": "2019-10-14", "close": 1.01974768, "volume": 583483.0}, {"date": "2019-10-15", "close": 1.01064279, "volume": 1617258.0}, {"date": "2019-10-16", "close": 1.0015379, "volume": 842520.0}, {"date": "2019-10-17", "close": 0.996985455, "volume": 660809.0}, {"date": "2019-10-18", "close": 0.978775675, "volume": 406678.0}, {"date": "2019-10-21", "close": 1.015195235, "volume": 3130453.0}, {"date": "2019-10-22", "close": 1.015195235, "volume": 3479534.0}, {"date": "2019-10-25", "close": 1.000102, "volume": 8578033.0}, {"date": "2019-10-28", "close": 0.980298, "volume": 14821188.0}, {"date": "2019-10-29", "close": 0.945641, "volume": 5026353.0}, {"date": "2019-10-30", "close": 0.930788, "volume": 6135182.0}, {"date": "2019-10-31", "close": 0.960494, "volume": 8422146.0}, {"date": "2019-11-01", "close": 0.94069, "volume": 6434573.0}, {"date": "2019-11-04", "close": 0.960494, "volume": 5160421.0}, {"date": "2019-11-05", "close": 0.955543, "volume": 18495792.0}, {"date": "2019-11-06", "close": 0.970396, "volume": 6312792.0}, {"date": "2019-11-07", "close": 1.000102, "volume": 6049648.0}, {"date": "2019-11-08", "close": 1.059514, "volume": 5077456.0}, {"date": "2019-11-11", "close": 1.044661, "volume": 7631268.0}, {"date": "2019-11-12", "close": 1.049612, "volume": 5524275.0}, {"date": "2019-11-13", "close": 1.08922, "volume": 5063694.0}, {"date": "2019-11-14", "close": 1.069416, "volume": 13806359.0}, {"date": "2019-11-15", "close": 1.029808, "volume": 3404829.0}, {"date": "2019-11-18", "close": 1.069416, "volume": 2387097.0}, {"date": "2019-11-19", "close": 1.079318, "volume": 5997128.0}, {"date": "2019-11-20", "close": 1.069416, "volume": 2100088.0}, {"date": "2019-11-21", "close": 1.049612, "volume": 1570348.0}, {"date": "2019-11-22", "close": 1.069416, "volume": 2789782.0}, {"date": "2019-11-25", "close": 1.03971, "volume": 2714354.0}, {"date": "2019-11-26", "close": 1.029808, "volume": 2850534.0}, {"date": "2019-11-27", "close": 1.03971, "volume": 1265946.0}, {"date": "2019-11-28", "close": 1.049612, "volume": 1212612.0}, {"date": "2019-11-29", "close": 1.104073, "volume": 10328588.0}, {"date": "2019-12-02", "close": 1.079318, "volume": 1877752.0}, {"date": "2019-12-03", "close": 1.079318, "volume": 2071376.0}, {"date": "2019-12-04", "close": 1.064465, "volume": 8110151.0}, {"date": "2019-12-05", "close": 1.064465, "volume": 1208451.0}, {"date": "2019-12-06", "close": 1.059514, "volume": 1702241.0}, {"date": "2019-12-09", "close": 1.084269, "volume": 3489204.0}, {"date": "2019-12-10", "close": 1.064465, "volume": 1296976.0}, {"date": "2019-12-11", "close": 1.049612, "volume": 4143076.0}, {"date": "2019-12-12", "close": 1.03971, "volume": 1128641.0}, {"date": "2019-12-13", "close": 1.074367, "volume": 943408.0}, {"date": "2019-12-16", "close": 1.049612, "volume": 1451243.0}, {"date": "2019-12-17", "close": 1.044661, "volume": 1548557.0}, {"date": "2019-12-18", "close": 1.03971, "volume": 1597236.0}, {"date": "2019-12-19", "close": 1.059514, "volume": 1466507.0}, {"date": "2019-12-20", "close": 1.049612, "volume": 1645202.0}, {"date": "2019-12-23", "close": 1.128828, "volume": 15602536.0}, {"date": "2019-12-24", "close": 1.168436, "volume": 2452829.0}, {"date": "2019-12-27", "close": 1.168436, "volume": 1868768.0}, {"date": "2019-12-30", "close": 1.158534, "volume": 2130013.0}, {"date": "2019-12-31", "close": 1.143681, "volume": 1125750.0}, {"date": "2020-01-02", "close": 1.143681, "volume": 766961.0}, {"date": "2020-01-03", "close": 1.148632, "volume": 2083159.0}, {"date": "2020-01-06", "close": 1.247652, "volume": 9070521.0}, {"date": "2020-01-07", "close": 1.247652, "volume": 3091021.0}, {"date": "2020-01-08", "close": 1.28726, "volume": 3041092.0}, {"date": "2020-01-09", "close": 1.307064, "volume": 3863492.0}, {"date": "2020-01-10", "close": 1.371427, "volume": 4863366.0}, {"date": "2020-01-13", "close": 1.33677, "volume": 3276850.0}, {"date": "2020-01-14", "close": 1.326868, "volume": 1868228.0}, {"date": "2020-01-15", "close": 1.366476, "volume": 3302705.0}, {"date": "2020-01-16", "close": 1.381329, "volume": 2393713.0}, {"date": "2020-01-17", "close": 1.38628, "volume": 2223145.0}, {"date": "2020-01-20", "close": 1.381329, "volume": 2289581.0}, {"date": "2020-01-21", "close": 1.371427, "volume": 1705487.0}, {"date": "2020-01-22", "close": 1.356574, "volume": 2902278.0}, {"date": "2020-01-23", "close": 1.312015, "volume": 2818832.0}, {"date": "2020-01-24", "close": 1.262505, "volume": 5661368.0}, {"date": "2020-01-28", "close": 1.173387, "volume": 7110089.0}, {"date": "2020-01-29", "close": 1.173387, "volume": 3424421.0}, {"date": "2020-01-30", "close": 1.153583, "volume": 3588970.0}, {"date": "2020-01-31", "close": 1.148632, "volume": 3788233.0}, {"date": "2020-02-03", "close": 1.059514, "volume": 6608253.0}, {"date": "2020-02-04", "close": 1.044661, "volume": 6087383.0}, {"date": "2020-02-05", "close": 1.054563, "volume": 19431651.0}, {"date": "2020-02-06", "close": 1.128828, "volume": 13295824.0}, {"date": "2020-02-07", "close": 1.08922, "volume": 4645414.0}, {"date": "2020-02-10", "close": 1.059514, "volume": 1587992.0}, {"date": "2020-02-11", "close": 1.059514, "volume": 2820032.0}, {"date": "2020-02-12", "close": 1.054563, "volume": 1628275.0}, {"date": "2020-02-13", "close": 1.08922, "volume": 3439941.0}, {"date": "2020-02-14", "close": 1.109024, "volume": 2375430.0}, {"date": "2020-02-17", "close": 1.059514, "volume": 3869671.0}, {"date": "2020-02-18", "close": 1.049612, "volume": 4738983.0}, {"date": "2020-02-19", "close": 1.024857, "volume": 3887779.0}, {"date": "2020-02-20", "close": 1.03971, "volume": 6005882.0}, {"date": "2020-02-21", "close": 1.054563, "volume": 3489039.0}, {"date": "2020-02-24", "close": 1.005053, "volume": 4336595.0}, {"date": "2020-02-25", "close": 0.965445, "volume": 3506494.0}, {"date": "2020-02-26", "close": 0.935739, "volume": 4253202.0}, {"date": "2020-02-27", "close": 0.871376, "volume": 5033775.0}, {"date": "2020-02-28", "close": 0.836719, "volume": 14989518.0}, {"date": "2020-03-02", "close": 0.861474, "volume": 4562642.0}, {"date": "2020-03-03", "close": 0.846621, "volume": 6936178.0}, {"date": "2020-03-04", "close": 0.816915, "volume": 3227336.0}, {"date": "2020-03-05", "close": 0.816915, "volume": 6694947.0}, {"date": "2020-03-06", "close": 0.782258, "volume": 6347941.0}, {"date": "2020-03-09", "close": 0.415884, "volume": 26213187.0}, {"date": "2020-03-10", "close": 0.430737, "volume": 28461203.0}, {"date": "2020-03-11", "close": 0.376276, "volume": 18927767.0}, {"date": "2020-03-12", "close": 0.391129, "volume": 8447464.0}, {"date": "2020-03-13", "close": 0.386178, "volume": 13519590.0}, {"date": "2020-03-16", "close": 0.391129, "volume": 7199198.0}, {"date": "2020-03-17", "close": 0.386178, "volume": 5575236.0}, {"date": "2020-03-18", "close": 0.351521, "volume": 4935774.0}, {"date": "2020-03-19", "close": 0.356472, "volume": 9140434.0}, {"date": "2020-03-20", "close": 0.410933, "volume": 24595217.0}, {"date": "2020-03-23", "close": 0.371325, "volume": 9322578.0}, {"date": "2020-03-24", "close": 0.391129, "volume": 3136826.0}, {"date": "2020-03-25", "close": 0.401031, "volume": 5818277.0}, {"date": "2020-03-26", "close": 0.450541, "volume": 6434938.0}, {"date": "2020-03-27", "close": 0.455492, "volume": 5046962.0}, {"date": "2020-03-30", "close": 0.420835, "volume": 4146518.0}, {"date": "2020-03-31", "close": 0.440639, "volume": 4421433.0}, {"date": "2020-04-01", "close": 0.480247, "volume": 7621104.0}, {"date": "2020-04-02", "close": 0.485198, "volume": 5001406.0}, {"date": "2020-04-03", "close": 0.509953, "volume": 11266368.0}, {"date": "2020-04-06", "close": 0.4951, "volume": 7338523.0}, {"date": "2020-04-07", "close": 0.470345, "volume": 8770597.0}, {"date": "2020-04-08", "close": 0.485198, "volume": 3641021.0}, {"date": "2020-04-09", "close": 0.539659, "volume": 10765694.0}, {"date": "2020-04-14", "close": 0.534708, "volume": 6707005.0}, {"date": "2020-04-15", "close": 0.519855, "volume": 5941197.0}, {"date": "2020-04-16", "close": 0.500051, "volume": 6968343.0}, {"date": "2020-04-17", "close": 0.509953, "volume": 5481133.0}, {"date": "2020-04-20", "close": 0.505002, "volume": 6000853.0}, {"date": "2020-04-21", "close": 0.470345, "volume": 7243080.0}, {"date": "2020-04-22", "close": 0.475296, "volume": 4435262.0}, {"date": "2020-04-23", "close": 0.490149, "volume": 7040103.0}, {"date": "2020-04-24", "close": 0.519855, "volume": 3711422.0}, {"date": "2020-04-27", "close": 0.509953, "volume": 2251408.0}, {"date": "2020-04-28", "close": 0.500051, "volume": 3193866.0}, {"date": "2020-04-29", "close": 0.534708, "volume": 5886350.0}, {"date": "2020-04-30", "close": 0.54461, "volume": 5592720.0}, {"date": "2020-05-01", "close": 0.509953, "volume": 5506905.0}, {"date": "2020-05-04", "close": 0.500051, "volume": 7382793.0}, {"date": "2020-05-05", "close": 0.549561, "volume": 5779793.0}, {"date": "2020-05-06", "close": 0.534708, "volume": 7388782.0}, {"date": "2020-05-07", "close": 0.559463, "volume": 9461003.0}, {"date": "2020-05-08", "close": 0.569365, "volume": 3556217.0}, {"date": "2020-05-11", "close": 0.59412, "volume": 3741232.0}, {"date": "2020-05-12", "close": 0.559463, "volume": 3905637.0}, {"date": "2020-05-13", "close": 0.549561, "volume": 2560957.0}, {"date": "2020-05-14", "close": 0.534708, "volume": 2723493.0}, {"date": "2020-05-15", "close": 0.54461, "volume": 4468664.0}, {"date": "2020-05-18", "close": 0.539659, "volume": 3276777.0}, {"date": "2020-05-19", "close": 0.554512, "volume": 4145313.0}, {"date": "2020-05-20", "close": 0.574316, "volume": 5646088.0}, {"date": "2020-05-21", "close": 0.569365, "volume": 3545027.0}, {"date": "2020-05-22", "close": 0.54461, "volume": 3898855.0}, {"date": "2020-05-25", "close": 0.554512, "volume": 4081563.0}, {"date": "2020-05-26", "close": 0.584218, "volume": 6205058.0}, {"date": "2020-05-27", "close": 0.604022, "volume": 5951638.0}, {"date": "2020-05-28", "close": 0.589169, "volume": 3919561.0}, {"date": "2020-05-29", "close": 0.564414, "volume": 4810074.0}, {"date": "2020-06-01", "close": 0.584218, "volume": 3617142.0}, {"date": "2020-06-02", "close": 0.579267, "volume": 2102371.0}, {"date": "2020-06-03", "close": 0.604022, "volume": 2808231.0}, {"date": "2020-06-04", "close": 0.613924, "volume": 4068703.0}, {"date": "2020-06-05", "close": 0.618875, "volume": 3711869.0}, {"date": "2020-06-09", "close": 0.633728, "volume": 11349177.0}, {"date": "2020-06-10", "close": 0.623826, "volume": 4816928.0}, {"date": "2020-06-11", "close": 0.613924, "volume": 6226398.0}, {"date": "2020-06-12", "close": 0.569365, "volume": 10407773.0}, {"date": "2020-06-15", "close": 0.539659, "volume": 5859629.0}, {"date": "2020-06-16", "close": 0.574316, "volume": 7410586.0}, {"date": "2020-06-17", "close": 0.59412, "volume": 5248738.0}, {"date": "2020-06-18", "close": 0.584218, "volume": 3080813.0}, {"date": "2020-06-19", "close": 0.608973, "volume": 5730736.0}, {"date": "2020-06-22", "close": 0.618875, "volume": 4255931.0}, {"date": "2020-06-23", "close": 0.613924, "volume": 4312686.0}, {"date": "2020-06-24", "close": 0.604022, "volume": 3292400.0}, {"date": "2020-06-25", "close": 0.584218, "volume": 3670307.0}, {"date": "2020-06-26", "close": 0.579267, "volume": 2630837.0}, {"date": "2020-06-29", "close": 0.569365, "volume": 3604334.0}, {"date": "2020-06-30", "close": 0.599071, "volume": 6119554.0}, {"date": "2020-07-01", "close": 0.589169, "volume": 1511398.0}, {"date": "2020-07-02", "close": 0.579267, "volume": 2561211.0}, {"date": "2020-07-03", "close": 0.574316, "volume": 2778491.0}, {"date": "2020-07-06", "close": 0.574316, "volume": 1664045.0}, {"date": "2020-07-07", "close": 0.559463, "volume": 1833390.0}, {"date": "2020-07-08", "close": 0.564414, "volume": 3084243.0}, {"date": "2020-07-09", "close": 0.599071, "volume": 3497910.0}, {"date": "2020-07-10", "close": 0.559463, "volume": 3148597.0}, {"date": "2020-07-13", "close": 0.559463, "volume": 4873583.0}, {"date": "2020-07-14", "close": 0.554512, "volume": 2112550.0}, {"date": "2020-07-15", "close": 0.579267, "volume": 1958518.0}, {"date": "2020-07-16", "close": 0.584218, "volume": 3136170.0}, {"date": "2020-07-17", "close": 0.604022, "volume": 2308235.0}, {"date": "2020-07-20", "close": 0.623826, "volume": 4539908.0}, {"date": "2020-07-21", "close": 0.638679, "volume": 6007176.0}, {"date": "2020-07-22", "close": 0.658483, "volume": 4870953.0}, {"date": "2020-07-23", "close": 0.64363, "volume": 3634755.0}, {"date": "2020-07-24", "close": 0.658483, "volume": 3894956.0}, {"date": "2020-07-27", "close": 0.732748, "volume": 18560330.0}, {"date": "2020-07-28", "close": 0.722846, "volume": 8461697.0}, {"date": "2020-07-29", "close": 0.727797, "volume": 8993082.0}, {"date": "2020-07-30", "close": 0.722846, "volume": 4037417.0}, {"date": "2020-07-31", "close": 0.707993, "volume": 4159563.0}, {"date": "2020-08-03", "close": 0.707993, "volume": 4305607.0}, {"date": "2020-08-04", "close": 0.727797, "volume": 4145256.0}, {"date": "2020-08-05", "close": 0.732748, "volume": 3741269.0}, {"date": "2020-08-06", "close": 0.772356, "volume": 4005021.0}, {"date": "2020-08-07", "close": 0.732748, "volume": 4012911.0}, {"date": "2020-08-10", "close": 0.74265, "volume": 2344121.0}, {"date": "2020-08-11", "close": 0.762454, "volume": 2479932.0}, {"date": "2020-08-12", "close": 0.767405, "volume": 4178277.0}, {"date": "2020-08-13", "close": 0.811964, "volume": 7864706.0}, {"date": "2020-08-14", "close": 0.831768, "volume": 2320805.0}, {"date": "2020-08-17", "close": 0.84167, "volume": 2345204.0}, {"date": "2020-08-18", "close": 0.84167, "volume": 3466804.0}, {"date": "2020-08-19", "close": 0.831768, "volume": 3097744.0}, {"date": "2020-08-20", "close": 0.816915, "volume": 4233967.0}, {"date": "2020-08-21", "close": 0.802062, "volume": 4659635.0}, {"date": "2020-08-24", "close": 0.816915, "volume": 3214304.0}, {"date": "2020-08-25", "close": 0.821866, "volume": 2831093.0}, {"date": "2020-08-26", "close": 0.797111, "volume": 1550677.0}, {"date": "2020-08-27", "close": 0.802062, "volume": 4130147.0}, {"date": "2020-08-28", "close": 0.787209, "volume": 1696203.0}, {"date": "2020-08-31", "close": 0.782258, "volume": 2031420.0}, {"date": "2020-09-01", "close": 0.767405, "volume": 3400463.0}, {"date": "2020-09-02", "close": 0.762454, "volume": 3244320.0}, {"date": "2020-09-03", "close": 0.747601, "volume": 2555104.0}, {"date": "2020-09-04", "close": 0.752552, "volume": 2615835.0}, {"date": "2020-09-07", "close": 0.737699, "volume": 1938814.0}, {"date": "2020-09-08", "close": 0.732748, "volume": 2292241.0}, {"date": "2020-09-09", "close": 0.683238, "volume": 6555472.0}, {"date": "2020-09-10", "close": 0.698091, "volume": 1536771.0}, {"date": "2020-09-11", "close": 0.727797, "volume": 3510544.0}, {"date": "2020-09-14", "close": 0.752552, "volume": 1637351.0}, {"date": "2020-09-15", "close": 0.757503, "volume": 1701574.0}, {"date": "2020-09-16", "close": 0.782258, "volume": 2825341.0}, {"date": "2020-09-17", "close": 0.762454, "volume": 3903794.0}, {"date": "2020-09-18", "close": 0.797111, "volume": 5968334.0}, {"date": "2020-09-21", "close": 0.772356, "volume": 1624755.0}, {"date": "2020-09-22", "close": 0.727797, "volume": 9795920.0}, {"date": "2020-09-23", "close": 0.732748, "volume": 2819433.0}, {"date": "2020-09-24", "close": 0.712944, "volume": 1678528.0}, {"date": "2020-09-25", "close": 0.732748, "volume": 973199.0}, {"date": "2020-09-28", "close": 0.727797, "volume": 1728750.0}, {"date": "2020-09-29", "close": 0.762454, "volume": 2923993.0}, {"date": "2020-09-30", "close": 0.762454, "volume": 1871871.0}, {"date": "2020-10-01", "close": 0.787209, "volume": 3168339.0}, {"date": "2020-10-02", "close": 0.703042, "volume": 6134090.0}, {"date": "2020-10-05", "close": 0.732748, "volume": 1645444.0}, {"date": "2020-10-06", "close": 0.787209, "volume": 3082486.0}, {"date": "2020-10-07", "close": 0.782258, "volume": 3563522.0}, {"date": "2020-10-08", "close": 0.846621, "volume": 5396704.0}, {"date": "2020-10-09", "close": 0.871376, "volume": 2717168.0}, {"date": "2020-10-12", "close": 0.871376, "volume": 2437369.0}, {"date": "2020-10-13", "close": 0.831768, "volume": 1732852.0}, {"date": "2020-10-14", "close": 0.84167, "volume": 1114506.0}, {"date": "2020-10-15", "close": 0.876327, "volume": 1953224.0}, {"date": "2020-10-16", "close": 0.84167, "volume": 1824490.0}, {"date": "2020-10-19", "close": 0.831768, "volume": 1983312.0}, {"date": "2020-10-20", "close": 0.871376, "volume": 2322329.0}, {"date": "2020-10-21", "close": 0.925837, "volume": 4482794.0}, {"date": "2020-10-22", "close": 0.896131, "volume": 3071710.0}, {"date": "2020-10-23", "close": 0.886229, "volume": 4462714.0}, {"date": "2020-10-26", "close": 0.89118, "volume": 3438383.0}, {"date": "2020-10-27", "close": 0.836719, "volume": 2437346.0}, {"date": "2020-10-28", "close": 0.811964, "volume": 2114445.0}, {"date": "2020-10-29", "close": 0.79216, "volume": 2098265.0}, {"date": "2020-10-30", "close": 0.767405, "volume": 2619440.0}, {"date": "2020-11-02", "close": 0.747601, "volume": 2393907.0}, {"date": "2020-11-03", "close": 0.772356, "volume": 1967471.0}, {"date": "2020-11-04", "close": 0.802062, "volume": 2394983.0}, {"date": "2020-11-05", "close": 0.79216, "volume": 1364167.0}, {"date": "2020-11-06", "close": 0.772356, "volume": 1622166.0}, {"date": "2020-11-09", "close": 0.79216, "volume": 4374209.0}, {"date": "2020-11-10", "close": 0.866425, "volume": 13559501.0}, {"date": "2020-11-11", "close": 0.920886, "volume": 6509945.0}, {"date": "2020-11-12", "close": 0.94069, "volume": 6179401.0}, {"date": "2020-11-13", "close": 0.881278, "volume": 3816957.0}, {"date": "2020-11-16", "close": 0.901082, "volume": 124283.0}, {"date": "2020-11-17", "close": 0.901082, "volume": 3302167.0}, {"date": "2020-11-18", "close": 0.876327, "volume": 2846051.0}, {"date": "2020-11-19", "close": 0.881278, "volume": 15931046.0}, {"date": "2020-11-20", "close": 0.89118, "volume": 3362433.0}, {"date": "2020-11-23", "close": 0.89118, "volume": 1376063.0}, {"date": "2020-11-24", "close": 0.945641, "volume": 5296583.0}, {"date": "2020-11-25", "close": 0.9902, "volume": 6087787.0}, {"date": "2020-11-26", "close": 1.034759, "volume": 5332117.0}, {"date": "2020-11-27", "close": 1.014955, "volume": 2456580.0}, {"date": "2020-11-30", "close": 1.000102, "volume": 3227786.0}, {"date": "2020-12-01", "close": 0.980298, "volume": 3129908.0}, {"date": "2020-12-02", "close": 0.970396, "volume": 1765809.0}, {"date": "2020-12-03", "close": 0.9902, "volume": 2142747.0}, {"date": "2020-12-04", "close": 0.985249, "volume": 3013611.0}, {"date": "2020-12-07", "close": 0.995151, "volume": 4617980.0}, {"date": "2020-12-08", "close": 1.000102, "volume": 1771650.0}, {"date": "2020-12-09", "close": 1.014955, "volume": 2773621.0}, {"date": "2020-12-10", "close": 0.9902, "volume": 5221700.0}, {"date": "2020-12-11", "close": 1.014955, "volume": 3127643.0}, {"date": "2020-12-14", "close": 1.014955, "volume": 2801437.0}, {"date": "2020-12-15", "close": 0.965445, "volume": 3254501.0}, {"date": "2020-12-16", "close": 0.960494, "volume": 2583611.0}, {"date": "2020-12-17", "close": 0.950592, "volume": 3307137.0}, {"date": "2020-12-18", "close": 0.950592, "volume": 2217397.0}, {"date": "2020-12-21", "close": 0.910984, "volume": 3824761.0}, {"date": "2020-12-22", "close": 0.94069, "volume": 6744909.0}, {"date": "2020-12-23", "close": 0.945641, "volume": 2850050.0}, {"date": "2020-12-24", "close": 1.014955, "volume": 5090306.0}, {"date": "2020-12-29", "close": 1.074367, "volume": 5237433.0}, {"date": "2020-12-30", "close": 1.059514, "volume": 1622940.0}, {"date": "2020-12-31", "close": 1.049612, "volume": 1008500.0}, {"date": "2021-01-04", "close": 1.049612, "volume": 2017894.0}, {"date": "2021-01-05", "close": 1.03971, "volume": 2669844.0}, {"date": "2021-01-06", "close": 1.099122, "volume": 5410122.0}, {"date": "2021-01-07", "close": 1.168436, "volume": 6151586.0}, {"date": "2021-01-08", "close": 1.109024, "volume": 2615207.0}, {"date": "2021-01-11", "close": 1.118926, "volume": 1710075.0}, {"date": "2021-01-12", "close": 1.094171, "volume": 2266449.0}, {"date": "2021-01-13", "close": 1.143681, "volume": 5755195.0}, {"date": "2021-01-14", "close": 1.099122, "volume": 3287933.0}, {"date": "2021-01-15", "close": 1.118926, "volume": 2303538.0}, {"date": "2021-01-18", "close": 1.08922, "volume": 3196282.0}, {"date": "2021-01-19", "close": 1.08922, "volume": 1387276.0}, {"date": "2021-01-20", "close": 1.08922, "volume": 3232903.0}, {"date": "2021-01-21", "close": 1.123877, "volume": 3611782.0}, {"date": "2021-01-22", "close": 1.08922, "volume": 2818361.0}, {"date": "2021-01-25", "close": 1.08922, "volume": 1371558.0}, {"date": "2021-01-27", "close": 1.044661, "volume": 2696436.0}, {"date": "2021-01-28", "close": 1.029808, "volume": 2842323.0}, {"date": "2021-01-29", "close": 0.995151, "volume": 3987217.0}, {"date": "2021-02-01", "close": 0.9902, "volume": 2781925.0}, {"date": "2021-02-02", "close": 1.03971, "volume": 2938764.0}, {"date": "2021-02-03", "close": 1.069416, "volume": 4454305.0}, {"date": "2021-02-04", "close": 1.044661, "volume": 13022190.0}, {"date": "2021-02-05", "close": 1.08922, "volume": 3762388.0}, {"date": "2021-02-08", "close": 1.079318, "volume": 1246729.0}, {"date": "2021-02-09", "close": 1.074367, "volume": 8368303.0}, {"date": "2021-02-10", "close": 1.069416, "volume": 1825060.0}, {"date": "2021-02-11", "close": 1.08922, "volume": 4367241.0}, {"date": "2021-02-12", "close": 1.074367, "volume": 1136677.0}, {"date": "2021-02-15", "close": 1.109024, "volume": 4127534.0}, {"date": "2021-02-16", "close": 1.178338, "volume": 8935072.0}, {"date": "2021-02-17", "close": 1.18824, "volume": 4253435.0}, {"date": "2021-02-18", "close": 1.148632, "volume": 2091820.0}, {"date": "2021-02-19", "close": 1.109024, "volume": 1778979.0}, {"date": "2021-02-22", "close": 1.133779, "volume": 2324275.0}, {"date": "2021-02-23", "close": 1.13873, "volume": 10844207.0}, {"date": "2021-02-24", "close": 1.128828, "volume": 3341115.0}, {"date": "2021-02-25", "close": 1.128828, "volume": 5139840.0}, {"date": "2021-02-26", "close": 1.118926, "volume": 4632758.0}, {"date": "2021-03-01", "close": 1.143681, "volume": 3382866.0}, {"date": "2021-03-02", "close": 1.13873, "volume": 4045533.0}, {"date": "2021-03-03", "close": 1.123877, "volume": 2057759.0}, {"date": "2021-03-04", "close": 1.123877, "volume": 5975920.0}, {"date": "2021-03-05", "close": 1.128828, "volume": 5845317.0}, {"date": "2021-03-08", "close": 1.168436, "volume": 4766306.0}, {"date": "2021-03-09", "close": 1.158534, "volume": 3448106.0}, {"date": "2021-03-10", "close": 1.178338, "volume": 2571000.0}, {"date": "2021-03-11", "close": 1.163485, "volume": 1574446.0}, {"date": "2021-03-12", "close": 1.168436, "volume": 8027721.0}, {"date": "2021-03-15", "close": 1.178338, "volume": 1268424.0}, {"date": "2021-03-16", "close": 1.128828, "volume": 2424201.0}, {"date": "2021-03-17", "close": 1.104073, "volume": 2454603.0}, {"date": "2021-03-18", "close": 1.104073, "volume": 3009250.0}, {"date": "2021-03-19", "close": 1.059514, "volume": 4487376.0}, {"date": "2021-03-22", "close": 1.08922, "volume": 4953079.0}, {"date": "2021-03-23", "close": 1.074367, "volume": 1925603.0}, {"date": "2021-03-24", "close": 1.049612, "volume": 2881007.0}, {"date": "2021-03-25", "close": 1.064465, "volume": 2598687.0}, {"date": "2021-03-26", "close": 1.049612, "volume": 1786671.0}, {"date": "2021-03-29", "close": 1.069416, "volume": 2753665.0}, {"date": "2021-03-30", "close": 1.08922, "volume": 3405760.0}, {"date": "2021-03-31", "close": 1.069416, "volume": 2117488.0}, {"date": "2021-04-01", "close": 1.064465, "volume": 930728.0}, {"date": "2021-04-06", "close": 1.059514, "volume": 2515395.0}, {"date": "2021-04-07", "close": 1.074367, "volume": 1170963.0}, {"date": "2021-04-08", "close": 1.099122, "volume": 6690664.0}, {"date": "2021-04-09", "close": 1.113975, "volume": 1628908.0}, {"date": "2021-04-12", "close": 1.118926, "volume": 1470766.0}, {"date": "2021-04-13", "close": 1.109024, "volume": 7696393.0}, {"date": "2021-04-14", "close": 1.123877, "volume": 3979841.0}, {"date": "2021-04-15", "close": 1.173387, "volume": 6385613.0}, {"date": "2021-04-16", "close": 1.203093, "volume": 5495179.0}, {"date": "2021-04-19", "close": 1.168436, "volume": 1139518.0}, {"date": "2021-04-20", "close": 1.18824, "volume": 1410738.0}, {"date": "2021-04-21", "close": 1.178338, "volume": 2490260.0}, {"date": "2021-04-22", "close": 1.163485, "volume": 2279090.0}, {"date": "2021-04-23", "close": 1.168436, "volume": 1777981.0}, {"date": "2021-04-26", "close": 1.163485, "volume": 3385946.0}, {"date": "2021-04-27", "close": 1.143681, "volume": 5653624.0}, {"date": "2021-04-28", "close": 1.168436, "volume": 1694023.0}, {"date": "2021-04-29", "close": 1.257554, "volume": 9696676.0}, {"date": "2021-04-30", "close": 1.272407, "volume": 3711252.0}, {"date": "2021-05-03", "close": 1.222897, "volume": 2680313.0}, {"date": "2021-05-04", "close": 1.227848, "volume": 1527482.0}, {"date": "2021-05-05", "close": 1.247652, "volume": 3404152.0}, {"date": "2021-05-06", "close": 1.242701, "volume": 3070973.0}, {"date": "2021-05-07", "close": 1.242701, "volume": 1638012.0}, {"date": "2021-05-10", "close": 1.242701, "volume": 1599375.0}, {"date": "2021-05-11", "close": 1.217946, "volume": 2272866.0}, {"date": "2021-05-12", "close": 1.203093, "volume": 1759879.0}, {"date": "2021-05-13", "close": 1.18824, "volume": 4391411.0}, {"date": "2021-05-14", "close": 1.198142, "volume": 1939139.0}, {"date": "2021-05-17", "close": 1.212995, "volume": 1388361.0}, {"date": "2021-05-18", "close": 1.267456, "volume": 2539637.0}, {"date": "2021-05-19", "close": 1.262505, "volume": 2405903.0}, {"date": "2021-05-20", "close": 1.208044, "volume": 4415774.0}, {"date": "2021-05-21", "close": 1.183289, "volume": 1651734.0}, {"date": "2021-05-24", "close": 1.183289, "volume": 1689448.0}, {"date": "2021-05-25", "close": 1.208044, "volume": 2044292.0}, {"date": "2021-05-26", "close": 1.183289, "volume": 10717867.0}, {"date": "2021-05-27", "close": 1.193191, "volume": 3787331.0}, {"date": "2021-05-28", "close": 1.208044, "volume": 2617150.0}, {"date": "2021-05-31", "close": 1.217946, "volume": 2367737.0}, {"date": "2021-06-01", "close": 1.217946, "volume": 1211746.0}, {"date": "2021-06-02", "close": 1.262505, "volume": 4191696.0}, {"date": "2021-06-03", "close": 1.356574, "volume": 11132028.0}, {"date": "2021-06-04", "close": 1.371427, "volume": 4562693.0}, {"date": "2021-06-07", "close": 1.371427, "volume": 7986568.0}, {"date": "2021-06-08", "close": 1.38628, "volume": 2728222.0}, {"date": "2021-06-09", "close": 1.381329, "volume": 4445219.0}, {"date": "2021-06-10", "close": 1.38628, "volume": 2748253.0}, {"date": "2021-06-11", "close": 1.396182, "volume": 1967270.0}, {"date": "2021-06-15", "close": 1.341721, "volume": 2800988.0}, {"date": "2021-06-16", "close": 1.351623, "volume": 2828302.0}, {"date": "2021-06-17", "close": 1.312015, "volume": 2281418.0}, {"date": "2021-06-18", "close": 1.28726, "volume": 7049545.0}, {"date": "2021-06-21", "close": 1.252603, "volume": 4287642.0}, {"date": "2021-06-22", "close": 1.312015, "volume": 4070402.0}, {"date": "2021-06-23", "close": 1.316966, "volume": 2153324.0}, {"date": "2021-06-24", "close": 1.316966, "volume": 2244866.0}, {"date": "2021-06-25", "close": 1.312015, "volume": 1974469.0}, {"date": "2021-06-28", "close": 1.312015, "volume": 2083926.0}, {"date": "2021-06-29", "close": 1.316966, "volume": 1003917.0}, {"date": "2021-06-30", "close": 1.316966, "volume": 1429731.0}, {"date": "2021-07-01", "close": 1.316966, "volume": 1609303.0}, {"date": "2021-07-02", "close": 1.316966, "volume": 2269809.0}, {"date": "2021-07-05", "close": 1.396182, "volume": 2897696.0}, {"date": "2021-07-06", "close": 1.43579, "volume": 5460851.0}, {"date": "2021-07-07", "close": 1.356574, "volume": 5728707.0}, {"date": "2021-07-08", "close": 1.351623, "volume": 1993777.0}, {"date": "2021-07-09", "close": 1.351623, "volume": 2106299.0}, {"date": "2021-07-12", "close": 1.321917, "volume": 1509951.0}, {"date": "2021-07-13", "close": 1.307064, "volume": 1512812.0}, {"date": "2021-07-14", "close": 1.297162, "volume": 1443155.0}, {"date": "2021-07-15", "close": 1.277358, "volume": 1629136.0}, {"date": "2021-07-16", "close": 1.277358, "volume": 1642546.0}, {"date": "2021-07-19", "close": 1.242701, "volume": 3432023.0}, {"date": "2021-07-20", "close": 1.222897, "volume": 3474332.0}, {"date": "2021-07-21", "close": 1.232799, "volume": 3639988.0}, {"date": "2021-07-22", "close": 1.277358, "volume": 1955295.0}, {"date": "2021-07-23", "close": 1.267456, "volume": 1341275.0}, {"date": "2021-07-26", "close": 1.252603, "volume": 1389443.0}, {"date": "2021-07-27", "close": 1.272407, "volume": 1761931.0}, {"date": "2021-07-28", "close": 1.252603, "volume": 1733083.0}, {"date": "2021-07-29", "close": 1.28726, "volume": 2671735.0}, {"date": "2021-07-30", "close": 1.242701, "volume": 1709619.0}, {"date": "2021-08-02", "close": 1.222897, "volume": 2180571.0}, {"date": "2021-08-03", "close": 1.158534, "volume": 2760960.0}, {"date": "2021-08-04", "close": 1.227848, "volume": 4525225.0}, {"date": "2021-08-05", "close": 1.227848, "volume": 2134335.0}, {"date": "2021-08-06", "close": 1.222897, "volume": 3372482.0}, {"date": "2021-08-09", "close": 1.227848, "volume": 3325062.0}, {"date": "2021-08-10", "close": 1.18824, "volume": 2827124.0}, {"date": "2021-08-11", "close": 1.247652, "volume": 3266760.0}, {"date": "2021-08-12", "close": 1.262505, "volume": 2248315.0}, {"date": "2021-08-13", "close": 1.262505, "volume": 1051312.0}, {"date": "2021-08-16", "close": 1.23775, "volume": 2120917.0}, {"date": "2021-08-17", "close": 1.203093, "volume": 2799394.0}, {"date": "2021-08-18", "close": 1.193191, "volume": 2062325.0}, {"date": "2021-08-19", "close": 1.133779, "volume": 3822302.0}, {"date": "2021-08-20", "close": 1.128828, "volume": 5107191.0}, {"date": "2021-08-23", "close": 1.13873, "volume": 5878004.0}, {"date": "2021-08-24", "close": 1.158534, "volume": 3353464.0}, {"date": "2021-08-25", "close": 1.193191, "volume": 2239639.0}, {"date": "2021-08-26", "close": 1.18824, "volume": 3043806.0}, {"date": "2021-08-27", "close": 1.18824, "volume": 1521310.0}, {"date": "2021-08-30", "close": 1.222897, "volume": 2383448.0}, {"date": "2021-08-31", "close": 1.217946, "volume": 1129195.0}, {"date": "2021-09-01", "close": 1.217946, "volume": 2426359.0}, {"date": "2021-09-02", "close": 1.212995, "volume": 1802826.0}, {"date": "2021-09-03", "close": 1.23775, "volume": 2447647.0}, {"date": "2021-09-06", "close": 1.18824, "volume": 2426338.0}, {"date": "2021-09-07", "close": 1.18824, "volume": 1325022.0}, {"date": "2021-09-08", "close": 1.18824, "volume": 2309373.0}, {"date": "2021-09-09", "close": 1.148632, "volume": 2038995.0}, {"date": "2021-09-10", "close": 1.178338, "volume": 3080418.0}, {"date": "2021-09-13", "close": 1.222897, "volume": 6402614.0}, {"date": "2021-09-14", "close": 1.28726, "volume": 5198634.0}, {"date": "2021-09-15", "close": 1.351623, "volume": 11624253.0}, {"date": "2021-09-16", "close": 1.425888, "volume": 13668170.0}, {"date": "2021-09-17", "close": 1.450643, "volume": 9835350.0}, {"date": "2021-09-20", "close": 1.356574, "volume": 9416185.0}, {"date": "2021-09-21", "close": 1.38628, "volume": 5324700.0}, {"date": "2021-09-22", "close": 1.371427, "volume": 3923085.0}, {"date": "2021-09-23", "close": 1.43579, "volume": 4775674.0}, {"date": "2021-09-24", "close": 1.519957, "volume": 7068941.0}, {"date": "2021-09-27", "close": 1.524908, "volume": 3986203.0}, {"date": "2021-09-28", "close": 1.549663, "volume": 5538483.0}, {"date": "2021-09-29", "close": 1.4853, "volume": 4432686.0}, {"date": "2021-09-30", "close": 1.539761, "volume": 4451690.0}, {"date": "2021-10-01", "close": 1.539761, "volume": 4639398.0}, {"date": "2021-10-04", "close": 1.604124, "volume": 4300783.0}, {"date": "2021-10-05", "close": 1.653634, "volume": 5809033.0}, {"date": "2021-10-06", "close": 1.604124, "volume": 5323436.0}, {"date": "2021-10-07", "close": 1.574418, "volume": 6081861.0}, {"date": "2021-10-08", "close": 1.609075, "volume": 3589626.0}, {"date": "2021-10-11", "close": 1.638781, "volume": 2056486.0}, {"date": "2021-10-12", "close": 1.604124, "volume": 7320650.0}, {"date": "2021-10-13", "close": 1.574418, "volume": 2758755.0}, {"date": "2021-10-14", "close": 1.559565, "volume": 2836402.0}, {"date": "2021-10-15", "close": 1.609075, "volume": 2825047.0}, {"date": "2021-10-18", "close": 1.663536, "volume": 3996396.0}, {"date": "2021-10-19", "close": 1.653634, "volume": 3795513.0}, {"date": "2021-10-20", "close": 1.673438, "volume": 2662281.0}, {"date": "2021-10-21", "close": 1.68334, "volume": 2586037.0}, {"date": "2021-10-22", "close": 1.63383, "volume": 4564383.0}, {"date": "2021-10-25", "close": 1.742752, "volume": 3585607.0}, {"date": "2021-10-26", "close": 1.742752, "volume": 5440416.0}, {"date": "2021-10-27", "close": 1.777409, "volume": 3115059.0}, {"date": "2021-10-28", "close": 1.722948, "volume": 4171781.0}, {"date": "2021-10-29", "close": 1.802164, "volume": 6246640.0}, {"date": "2021-11-01", "close": 1.836821, "volume": 7665417.0}, {"date": "2021-11-02", "close": 1.78236, "volume": 4154369.0}, {"date": "2021-11-03", "close": 1.777409, "volume": 5397701.0}, {"date": "2021-11-04", "close": 1.797213, "volume": 2975944.0}, {"date": "2021-11-05", "close": 1.797213, "volume": 2582513.0}, {"date": "2021-11-08", "close": 1.826919, "volume": 1563679.0}, {"date": "2021-11-09", "close": 1.817017, "volume": 1467665.0}, {"date": "2021-11-10", "close": 1.821968, "volume": 3630117.0}, {"date": "2021-11-11", "close": 1.802164, "volume": 4638987.0}, {"date": "2021-11-12", "close": 1.846723, "volume": 3871412.0}, {"date": "2021-11-15", "close": 1.856625, "volume": 4297253.0}, {"date": "2021-11-16", "close": 1.851674, "volume": 2899941.0}, {"date": "2021-11-17", "close": 1.861576, "volume": 4047808.0}, {"date": "2021-11-18", "close": 1.767507, "volume": 4452206.0}, {"date": "2021-11-19", "close": 1.78236, "volume": 2397330.0}, {"date": "2021-11-22", "close": 1.73285, "volume": 4717924.0}, {"date": "2021-11-23", "close": 1.762556, "volume": 2846575.0}, {"date": "2021-11-24", "close": 1.78236, "volume": 3506213.0}, {"date": "2021-11-25", "close": 1.777409, "volume": 3080496.0}, {"date": "2021-11-26", "close": 1.68334, "volume": 3018235.0}, {"date": "2021-11-29", "close": 1.688291, "volume": 5270302.0}, {"date": "2021-11-30", "close": 1.668487, "volume": 21037326.0}, {"date": "2021-12-01", "close": 1.609075, "volume": 3803137.0}, {"date": "2021-12-02", "close": 1.559565, "volume": 2965148.0}, {"date": "2021-12-03", "close": 1.579369, "volume": 2214183.0}, {"date": "2021-12-06", "close": 1.569467, "volume": 2795422.0}, {"date": "2021-12-07", "close": 1.614026, "volume": 3312303.0}, {"date": "2021-12-08", "close": 1.643732, "volume": 2256036.0}, {"date": "2021-12-09", "close": 1.628879, "volume": 1244710.0}, {"date": "2021-12-10", "close": 1.68334, "volume": 3503886.0}, {"date": "2021-12-13", "close": 1.663536, "volume": 1896860.0}, {"date": "2021-12-14", "close": 1.668487, "volume": 2300781.0}, {"date": "2021-12-15", "close": 1.614026, "volume": 1830670.0}, {"date": "2021-12-16", "close": 1.643732, "volume": 2439125.0}, {"date": "2021-12-17", "close": 1.638781, "volume": 2113050.0}, {"date": "2021-12-20", "close": 1.594222, "volume": 1966799.0}, {"date": "2021-12-21", "close": 1.599173, "volume": 2108040.0}, {"date": "2021-12-22", "close": 1.58432, "volume": 2014444.0}, {"date": "2021-12-23", "close": 1.648683, "volume": 2420747.0}, {"date": "2021-12-24", "close": 1.663536, "volume": 675766.0}, {"date": "2021-12-29", "close": 1.668487, "volume": 2055854.0}, {"date": "2021-12-30", "close": 1.673438, "volume": 2287200.0}, {"date": "2021-12-31", "close": 1.663536, "volume": 1190346.0}, {"date": "2022-01-04", "close": 1.742752, "volume": 6282137.0}, {"date": "2022-01-05", "close": 1.817017, "volume": 3312638.0}, {"date": "2022-01-06", "close": 1.812066, "volume": 3693864.0}, {"date": "2022-01-07", "close": 1.841772, "volume": 2362994.0}, {"date": "2022-01-10", "close": 1.836821, "volume": 1132852.0}, {"date": "2022-01-11", "close": 1.866527, "volume": 2475397.0}, {"date": "2022-01-12", "close": 1.93089, "volume": 2951787.0}, {"date": "2022-01-13", "close": 1.935841, "volume": 2433396.0}, {"date": "2022-01-14", "close": 1.940792, "volume": 1427555.0}, {"date": "2022-01-17", "close": 1.955645, "volume": 2027433.0}, {"date": "2022-01-18", "close": 1.925939, "volume": 1401647.0}, {"date": "2022-01-19", "close": 1.906135, "volume": 2532835.0}, {"date": "2022-01-20", "close": 1.950694, "volume": 1784106.0}, {"date": "2022-01-21", "close": 1.871478, "volume": 3625949.0}, {"date": "2022-01-24", "close": 1.836821, "volume": 2933299.0}, {"date": "2022-01-25", "close": 1.727899, "volume": 3274214.0}, {"date": "2022-01-27", "close": 1.826919, "volume": 5051672.0}, {"date": "2022-01-28", "close": 1.836821, "volume": 4392192.0}, {"date": "2022-01-31", "close": 1.891282, "volume": 3331587.0}, {"date": "2022-02-01", "close": 1.876429, "volume": 2286741.0}, {"date": "2022-02-02", "close": 2.020008, "volume": 5826370.0}, {"date": "2022-02-03", "close": 2.020008, "volume": 5931440.0}, {"date": "2022-02-04", "close": 2.000204, "volume": 1589347.0}, {"date": "2022-02-07", "close": 2.000204, "volume": 2546553.0}, {"date": "2022-02-08", "close": 1.945743, "volume": 2064329.0}, {"date": "2022-02-09", "close": 1.9804, "volume": 4335493.0}, {"date": "2022-02-10", "close": 1.950694, "volume": 2470192.0}, {"date": "2022-02-11", "close": 1.88138, "volume": 2669068.0}, {"date": "2022-02-14", "close": 1.965547, "volume": 3490801.0}, {"date": "2022-02-15", "close": 1.886331, "volume": 2487834.0}, {"date": "2022-02-16", "close": 1.93089, "volume": 1775476.0}, {"date": "2022-02-17", "close": 1.93089, "volume": 2773107.0}, {"date": "2022-02-18", "close": 1.906135, "volume": 1697821.0}, {"date": "2022-02-21", "close": 1.83187, "volume": 2770840.0}, {"date": "2022-02-22", "close": 1.88138, "volume": 2732572.0}, {"date": "2022-02-23", "close": 1.940792, "volume": 3795329.0}, {"date": "2022-02-24", "close": 1.920988, "volume": 3229312.0}, {"date": "2022-02-25", "close": 1.960596, "volume": 4129519.0}, {"date": "2022-02-28", "close": 2.020008, "volume": 5075326.0}, {"date": "2022-03-01", "close": 2.099224, "volume": 6033109.0}, {"date": "2022-03-02", "close": 2.148734, "volume": 5262706.0}, {"date": "2022-03-03", "close": 2.17844, "volume": 4220284.0}, {"date": "2022-03-04", "close": 2.148734, "volume": 3934032.0}, {"date": "2022-03-07", "close": 2.366578, "volume": 7053581.0}, {"date": "2022-03-08", "close": 2.27746, "volume": 6642518.0}, {"date": "2022-03-09", "close": 2.267558, "volume": 3148055.0}, {"date": "2022-03-10", "close": 2.089322, "volume": 7353860.0}, {"date": "2022-03-11", "close": 2.168538, "volume": 3741232.0}, {"date": "2022-03-14", "close": 2.22795, "volume": 2785928.0}, {"date": "2022-03-15", "close": 2.158636, "volume": 3306586.0}, {"date": "2022-03-16", "close": 2.168538, "volume": 2232635.0}, {"date": "2022-03-17", "close": 2.099224, "volume": 3142740.0}, {"date": "2022-03-18", "close": 2.148734, "volume": 6264956.0}, {"date": "2022-03-21", "close": 2.168538, "volume": 2167487.0}, {"date": "2022-03-22", "close": 2.208146, "volume": 3046630.0}, {"date": "2022-03-23", "close": 2.237852, "volume": 3531943.0}, {"date": "2022-03-24", "close": 2.247754, "volume": 1661455.0}, {"date": "2022-03-25", "close": 2.188342, "volume": 5669511.0}, {"date": "2022-03-28", "close": 2.22795, "volume": 2852416.0}, {"date": "2022-03-29", "close": 2.148734, "volume": 2978077.0}, {"date": "2022-03-30", "close": 2.119028, "volume": 2203328.0}, {"date": "2022-03-31", "close": 2.12893, "volume": 3950733.0}, {"date": "2022-04-01", "close": 2.168538, "volume": 2320265.0}, {"date": "2022-04-04", "close": 2.17844, "volume": 2891150.0}, {"date": "2022-04-05", "close": 2.168538, "volume": 1373215.0}, {"date": "2022-04-06", "close": 2.138832, "volume": 2255493.0}, {"date": "2022-04-07", "close": 2.07942, "volume": 1394612.0}, {"date": "2022-04-08", "close": 2.049714, "volume": 1040908.0}, {"date": "2022-04-11", "close": 2.059616, "volume": 1321675.0}, {"date": "2022-04-12", "close": 2.069518, "volume": 1494448.0}, {"date": "2022-04-13", "close": 2.119028, "volume": 1286260.0}, {"date": "2022-04-14", "close": 2.138832, "volume": 1838780.0}, {"date": "2022-04-19", "close": 2.267558, "volume": 2768106.0}, {"date": "2022-04-20", "close": 2.22795, "volume": 2399715.0}, {"date": "2022-04-21", "close": 2.237852, "volume": 3127367.0}, {"date": "2022-04-22", "close": 2.218048, "volume": 2204540.0}, {"date": "2022-04-26", "close": 2.000204, "volume": 3632005.0}, {"date": "2022-04-27", "close": 2.020008, "volume": 2105921.0}, {"date": "2022-04-28", "close": 2.039812, "volume": 1845380.0}, {"date": "2022-04-29", "close": 2.049714, "volume": 1699697.0}, {"date": "2022-05-02", "close": 2.07942, "volume": 2603994.0}, {"date": "2022-05-03", "close": 2.059616, "volume": 4059677.0}, {"date": "2022-05-04", "close": 2.059616, "volume": 2033943.0}, {"date": "2022-05-05", "close": 2.07942, "volume": 3595890.0}, {"date": "2022-05-06", "close": 1.970498, "volume": 4580674.0}, {"date": "2022-05-09", "close": 1.906135, "volume": 3884013.0}, {"date": "2022-05-10", "close": 1.826919, "volume": 7429143.0}, {"date": "2022-05-11", "close": 1.83187, "volume": 4473878.0}, {"date": "2022-05-12", "close": 1.777409, "volume": 3979649.0}, {"date": "2022-05-13", "close": 1.83187, "volume": 2797657.0}, {"date": "2022-05-16", "close": 1.861576, "volume": 3353754.0}, {"date": "2022-05-17", "close": 1.93089, "volume": 5113480.0}, {"date": "2022-05-18", "close": 1.871478, "volume": 2714568.0}, {"date": "2022-05-19", "close": 1.866527, "volume": 2554174.0}, {"date": "2022-05-20", "close": 1.861576, "volume": 1663479.0}, {"date": "2022-05-23", "close": 1.940792, "volume": 8673452.0}, {"date": "2022-05-24", "close": 1.965547, "volume": 3597678.0}, {"date": "2022-05-25", "close": 1.960596, "volume": 3171233.0}, {"date": "2022-05-26", "close": 1.955645, "volume": 2339244.0}, {"date": "2022-05-27", "close": 2.049714, "volume": 3978473.0}, {"date": "2022-05-30", "close": 2.039812, "volume": 4282323.0}, {"date": "2022-05-31", "close": 2.020008, "volume": 4725514.0}, {"date": "2022-06-01", "close": 2.02991, "volume": 2271012.0}, {"date": "2022-06-02", "close": 2.039812, "volume": 2829171.0}, {"date": "2022-06-03", "close": 2.089322, "volume": 3257637.0}, {"date": "2022-06-06", "close": 2.12893, "volume": 2483616.0}, {"date": "2022-06-07", "close": 2.138832, "volume": 2519999.0}, {"date": "2022-06-08", "close": 2.198244, "volume": 2892588.0}, {"date": "2022-06-09", "close": 2.119028, "volume": 3823511.0}, {"date": "2022-06-10", "close": 2.109126, "volume": 1387347.0}, {"date": "2022-06-14", "close": 1.93089, "volume": 5424285.0}, {"date": "2022-06-15", "close": 1.911086, "volume": 3043722.0}, {"date": "2022-06-16", "close": 1.861576, "volume": 1774219.0}, {"date": "2022-06-17", "close": 1.727899, "volume": 6715670.0}, {"date": "2022-06-20", "close": 1.653634, "volume": 7351039.0}, {"date": "2022-06-21", "close": 1.673438, "volume": 4869019.0}, {"date": "2022-06-22", "close": 1.727899, "volume": 9946784.0}, {"date": "2022-06-23", "close": 1.638781, "volume": 5155824.0}, {"date": "2022-06-24", "close": 1.638781, "volume": 6780615.0}, {"date": "2022-06-27", "close": 1.727899, "volume": 4428472.0}, {"date": "2022-06-28", "close": 1.841772, "volume": 2869597.0}, {"date": "2022-06-29", "close": 1.752654, "volume": 2557274.0}, {"date": "2022-06-30", "close": 1.722948, "volume": 1168404.0}, {"date": "2022-07-01", "close": 1.623928, "volume": 2357189.0}, {"date": "2022-07-04", "close": 1.623928, "volume": 2534122.0}, {"date": "2022-07-05", "close": 1.663536, "volume": 3746399.0}, {"date": "2022-07-06", "close": 1.480349, "volume": 6155509.0}, {"date": "2022-07-07", "close": 1.43579, "volume": 5222416.0}, {"date": "2022-07-08", "close": 1.549663, "volume": 5169719.0}, {"date": "2022-07-11", "close": 1.519957, "volume": 2895578.0}, {"date": "2022-07-12", "close": 1.500153, "volume": 1897139.0}, {"date": "2022-07-13", "close": 1.515006, "volume": 2476345.0}, {"date": "2022-07-14", "close": 1.559565, "volume": 2165593.0}, {"date": "2022-07-15", "close": 1.529859, "volume": 2264893.0}, {"date": "2022-07-18", "close": 1.604124, "volume": 2416805.0}, {"date": "2022-07-19", "close": 1.623928, "volume": 3613821.0}, {"date": "2022-07-20", "close": 1.653634, "volume": 1321041.0}, {"date": "2022-07-21", "close": 1.688291, "volume": 2723595.0}, {"date": "2022-07-22", "close": 1.623928, "volume": 2409896.0}, {"date": "2022-07-25", "close": 1.614026, "volume": 4664272.0}, {"date": "2022-07-26", "close": 1.737801, "volume": 4712045.0}, {"date": "2022-07-27", "close": 1.73285, "volume": 2759555.0}, {"date": "2022-07-28", "close": 1.861576, "volume": 4092288.0}, {"date": "2022-07-29", "close": 1.841772, "volume": 2296816.0}, {"date": "2022-08-01", "close": 1.787311, "volume": 1993309.0}, {"date": "2022-08-02", "close": 1.747703, "volume": 3220039.0}, {"date": "2022-08-03", "close": 1.78236, "volume": 2453821.0}, {"date": "2022-08-04", "close": 1.777409, "volume": 4053741.0}, {"date": "2022-08-05", "close": 1.673438, "volume": 3393067.0}, {"date": "2022-08-08", "close": 1.708095, "volume": 3683925.0}, {"date": "2022-08-09", "close": 1.727899, "volume": 2022102.0}, {"date": "2022-08-10", "close": 1.737801, "volume": 1591608.0}, {"date": "2022-08-11", "close": 1.802164, "volume": 2890359.0}, {"date": "2022-08-12", "close": 1.817017, "volume": 2447355.0}, {"date": "2022-08-15", "close": 1.807115, "volume": 2053829.0}, {"date": "2022-08-16", "close": 1.821968, "volume": 4253268.0}, {"date": "2022-08-17", "close": 1.722948, "volume": 3715263.0}, {"date": "2022-08-18", "close": 1.752654, "volume": 1336122.0}, {"date": "2022-08-19", "close": 1.88138, "volume": 2510442.0}, {"date": "2022-08-22", "close": 1.876429, "volume": 2977782.0}, {"date": "2022-08-23", "close": 1.93089, "volume": 2548156.0}, {"date": "2022-08-24", "close": 1.891282, "volume": 4214371.0}, {"date": "2022-08-25", "close": 2.049714, "volume": 4213872.0}, {"date": "2022-08-26", "close": 2.109126, "volume": 4820169.0}, {"date": "2022-08-29", "close": 2.07942, "volume": 3054617.0}, {"date": "2022-08-30", "close": 2.119028, "volume": 4053492.0}, {"date": "2022-08-31", "close": 2.119028, "volume": 3191442.0}, {"date": "2022-09-01", "close": 2.010106, "volume": 1860488.0}, {"date": "2022-09-02", "close": 2.039812, "volume": 2349918.0}, {"date": "2022-09-05", "close": 2.099224, "volume": 3028011.0}, {"date": "2022-09-06", "close": 2.208146, "volume": 5449651.0}, {"date": "2022-09-07", "close": 2.07942, "volume": 3612875.0}, {"date": "2022-09-08", "close": 2.010106, "volume": 4597618.0}, {"date": "2022-09-09", "close": 2.000204, "volume": 3545498.0}, {"date": "2022-09-12", "close": 1.9804, "volume": 3201151.0}, {"date": "2022-09-13", "close": 1.990302, "volume": 3275130.0}, {"date": "2022-09-14", "close": 2.010106, "volume": 3347649.0}, {"date": "2022-09-15", "close": 2.089322, "volume": 2344870.0}, {"date": "2022-09-16", "close": 1.990302, "volume": 16240285.0}, {"date": "2022-09-19", "close": 2.000204, "volume": 2966412.0}, {"date": "2022-09-20", "close": 2.069518, "volume": 2219998.0}, {"date": "2022-09-21", "close": 2.059616, "volume": 3014377.0}, {"date": "2022-09-23", "close": 1.955645, "volume": 3066449.0}, {"date": "2022-09-26", "close": 1.772458, "volume": 9871498.0}, {"date": "2022-09-27", "close": 1.802164, "volume": 4489800.0}, {"date": "2022-09-28", "close": 1.772458, "volume": 4167219.0}, {"date": "2022-09-29", "close": 1.747703, "volume": 5513940.0}, {"date": "2022-09-30", "close": 1.802164, "volume": 3204492.0}, {"date": "2022-10-03", "close": 1.841772, "volume": 3313903.0}, {"date": "2022-10-04", "close": 1.965547, "volume": 5406025.0}, {"date": "2022-10-05", "close": 2.059616, "volume": 5741259.0}, {"date": "2022-10-06", "close": 2.049714, "volume": 3293658.0}, {"date": "2022-10-07", "close": 2.237852, "volume": 8204748.0}, {"date": "2022-10-10", "close": 2.148734, "volume": 4511639.0}, {"date": "2022-10-11", "close": 2.138832, "volume": 3735793.0}, {"date": "2022-10-12", "close": 2.109126, "volume": 3576311.0}, {"date": "2022-10-13", "close": 2.039812, "volume": 3336941.0}, {"date": "2022-10-14", "close": 2.12893, "volume": 3517690.0}, {"date": "2022-10-17", "close": 2.07942, "volume": 2287835.0}, {"date": "2022-10-18", "close": 2.089322, "volume": 2805642.0}, {"date": "2022-10-19", "close": 2.020008, "volume": 2305866.0}, {"date": "2022-10-20", "close": 2.02991, "volume": 3724388.0}, {"date": "2022-10-21", "close": 2.049714, "volume": 5245055.0}, {"date": "2022-10-24", "close": 2.049714, "volume": 2496602.0}, {"date": "2022-10-25", "close": 2.049714, "volume": 1956701.0}, {"date": "2022-10-26", "close": 2.069518, "volume": 2619369.0}, {"date": "2022-10-27", "close": 2.109126, "volume": 6296611.0}, {"date": "2022-10-28", "close": 2.12893, "volume": 3846606.0}, {"date": "2022-10-31", "close": 2.099224, "volume": 3248517.0}, {"date": "2022-11-01", "close": 2.168538, "volume": 2034591.0}, {"date": "2022-11-02", "close": 2.22795, "volume": 2776486.0}, {"date": "2022-11-03", "close": 2.17844, "volume": 1617902.0}, {"date": "2022-11-04", "close": 2.237852, "volume": 2787583.0}, {"date": "2022-11-07", "close": 2.27746, "volume": 3942223.0}, {"date": "2022-11-08", "close": 2.218048, "volume": 2426718.0}, {"date": "2022-11-09", "close": 2.287362, "volume": 3235713.0}, {"date": "2022-11-10", "close": 2.208146, "volume": 1823839.0}, {"date": "2022-11-11", "close": 2.287362, "volume": 3530493.0}, {"date": "2022-11-14", "close": 2.307166, "volume": 4002011.0}, {"date": "2022-11-15", "close": 2.22795, "volume": 1940216.0}, {"date": "2022-11-16", "close": 2.247754, "volume": 1145653.0}, {"date": "2022-11-17", "close": 2.247754, "volume": 2290096.0}, {"date": "2022-11-18", "close": 2.247754, "volume": 1296567.0}, {"date": "2022-11-21", "close": 2.317068, "volume": 2806030.0}, {"date": "2022-11-22", "close": 2.27746, "volume": 3924514.0}, {"date": "2022-11-23", "close": 2.356676, "volume": 3317029.0}, {"date": "2022-11-24", "close": 2.27746, "volume": 1969320.0}, {"date": "2022-11-25", "close": 2.237852, "volume": 1848618.0}, {"date": "2022-11-28", "close": 2.17844, "volume": 2503007.0}, {"date": "2022-11-29", "close": 2.208146, "volume": 2625966.0}, {"date": "2022-11-30", "close": 2.297264, "volume": 3203610.0}, {"date": "2022-12-01", "close": 2.356676, "volume": 2523312.0}, {"date": "2022-12-02", "close": 2.297264, "volume": 1374759.0}, {"date": "2022-12-05", "close": 2.37648, "volume": 3583598.0}, {"date": "2022-12-06", "close": 2.297264, "volume": 2802594.0}, {"date": "2022-12-07", "close": 2.138832, "volume": 4134846.0}, {"date": "2022-12-08", "close": 2.039812, "volume": 4163173.0}, {"date": "2022-12-09", "close": 2.119028, "volume": 4926820.0}, {"date": "2022-12-12", "close": 2.148734, "volume": 2202472.0}, {"date": "2022-12-13", "close": 2.188342, "volume": 1856678.0}, {"date": "2022-12-14", "close": 2.198244, "volume": 1474504.0}, {"date": "2022-12-15", "close": 2.218048, "volume": 1848854.0}, {"date": "2022-12-16", "close": 2.138832, "volume": 2445157.0}, {"date": "2022-12-19", "close": 2.17844, "volume": 1286586.0}, {"date": "2022-12-20", "close": 2.12893, "volume": 1455016.0}, {"date": "2022-12-21", "close": 2.218048, "volume": 1739441.0}, {"date": "2022-12-22", "close": 2.257656, "volume": 1297726.0}, {"date": "2022-12-23", "close": 2.188342, "volume": 585155.0}, {"date": "2022-12-28", "close": 2.218048, "volume": 505013.0}, {"date": "2022-12-29", "close": 2.12893, "volume": 1317041.0}, {"date": "2022-12-30", "close": 2.168538, "volume": 1016757.0}, {"date": "2023-01-03", "close": 2.158636, "volume": 1178721.0}, {"date": "2023-01-04", "close": 2.168538, "volume": 1754712.0}, {"date": "2023-01-05", "close": 2.069518, "volume": 2746778.0}, {"date": "2023-01-06", "close": 2.089322, "volume": 1521245.0}, {"date": "2023-01-09", "close": 2.148734, "volume": 1194530.0}, {"date": "2023-01-10", "close": 2.138832, "volume": 870630.0}, {"date": "2023-01-11", "close": 2.069518, "volume": 1680161.0}, {"date": "2023-01-12", "close": 2.109126, "volume": 1567814.0}, {"date": "2023-01-13", "close": 2.168538, "volume": 1604403.0}, {"date": "2023-01-16", "close": 2.247754, "volume": 1703976.0}, {"date": "2023-01-17", "close": 2.218048, "volume": 811640.0}, {"date": "2023-01-18", "close": 2.148734, "volume": 1854364.0}, {"date": "2023-01-19", "close": 2.069518, "volume": 2345750.0}, {"date": "2023-01-20", "close": 2.138832, "volume": 1856648.0}, {"date": "2023-01-23", "close": 2.297264, "volume": 2813589.0}, {"date": "2023-01-24", "close": 2.32697, "volume": 3495558.0}, {"date": "2023-01-25", "close": 2.297264, "volume": 2183171.0}, {"date": "2023-01-27", "close": 2.396284, "volume": 3945767.0}, {"date": "2023-01-30", "close": 2.366578, "volume": 3374405.0}, {"date": "2023-01-31", "close": 2.287362, "volume": 1937051.0}, {"date": "2023-02-01", "close": 2.27746, "volume": 1848766.0}, {"date": "2023-02-02", "close": 2.257656, "volume": 1798765.0}, {"date": "2023-02-03", "close": 2.188342, "volume": 2395753.0}, {"date": "2023-02-06", "close": 2.208146, "volume": 1049920.0}, {"date": "2023-02-07", "close": 2.17844, "volume": 1997028.0}, {"date": "2023-02-08", "close": 2.188342, "volume": 1856828.0}, {"date": "2023-02-09", "close": 2.17844, "volume": 1607195.0}, {"date": "2023-02-10", "close": 2.138832, "volume": 1983465.0}, {"date": "2023-02-13", "close": 2.208146, "volume": 3877379.0}, {"date": "2023-02-14", "close": 2.297264, "volume": 3209377.0}, {"date": "2023-02-15", "close": 2.237852, "volume": 788504.0}, {"date": "2023-02-16", "close": 2.307166, "volume": 2562683.0}, {"date": "2023-02-17", "close": 2.247754, "volume": 1582042.0}, {"date": "2023-02-20", "close": 2.188342, "volume": 1254316.0}, {"date": "2023-02-21", "close": 2.247754, "volume": 1941060.0}, {"date": "2023-02-22", "close": 2.148734, "volume": 4086386.0}, {"date": "2023-02-23", "close": 2.168538, "volume": 3446181.0}, {"date": "2023-02-24", "close": 2.267558, "volume": 3235684.0}, {"date": "2023-02-27", "close": 2.257656, "volume": 2891956.0}, {"date": "2023-02-28", "close": 2.317068, "volume": 2663229.0}, {"date": "2023-03-01", "close": 2.218048, "volume": 2836261.0}, {"date": "2023-03-02", "close": 2.138832, "volume": 7400808.0}, {"date": "2023-03-03", "close": 2.109126, "volume": 2461305.0}, {"date": "2023-03-06", "close": 2.119028, "volume": 2586581.0}, {"date": "2023-03-07", "close": 2.17844, "volume": 1967747.0}, {"date": "2023-03-08", "close": 2.148734, "volume": 1304284.0}, {"date": "2023-03-09", "close": 2.188342, "volume": 1415187.0}, {"date": "2023-03-10", "close": 2.059616, "volume": 2421930.0}, {"date": "2023-03-13", "close": 2.089322, "volume": 2521067.0}, {"date": "2023-03-14", "close": 2.010106, "volume": 3359395.0}, {"date": "2023-03-15", "close": 2.059616, "volume": 3102619.0}, {"date": "2023-03-16", "close": 1.975449, "volume": 5376258.0}, {"date": "2023-03-17", "close": 2.049714, "volume": 3091081.0}, {"date": "2023-03-20", "close": 1.916037, "volume": 2826055.0}, {"date": "2023-03-21", "close": 1.950694, "volume": 1876603.0}, {"date": "2023-03-22", "close": 2.020008, "volume": 2113253.0}, {"date": "2023-03-23", "close": 1.990302, "volume": 2052259.0}, {"date": "2023-03-24", "close": 1.990302, "volume": 1185666.0}, {"date": "2023-03-27", "close": 1.9804, "volume": 1379027.0}, {"date": "2023-03-28", "close": 2.07942, "volume": 3313477.0}, {"date": "2023-03-29", "close": 2.089322, "volume": 2680760.0}, {"date": "2023-03-30", "close": 2.119028, "volume": 2123150.0}, {"date": "2023-03-31", "close": 2.119028, "volume": 1231921.0}, {"date": "2023-04-03", "close": 2.257656, "volume": 5948722.0}, {"date": "2023-04-04", "close": 2.307166, "volume": 3279512.0}, {"date": "2023-04-05", "close": 2.317068, "volume": 3587151.0}, {"date": "2023-04-06", "close": 2.247754, "volume": 2762121.0}, {"date": "2023-04-11", "close": 2.386382, "volume": 4655012.0}, {"date": "2023-04-12", "close": 2.32697, "volume": 3019116.0}, {"date": "2023-04-13", "close": 2.366578, "volume": 2349556.0}, {"date": "2023-04-14", "close": 2.237852, "volume": 5425411.0}, {"date": "2023-04-17", "close": 2.267558, "volume": 1830258.0}, {"date": "2023-04-18", "close": 2.218048, "volume": 2363056.0}, {"date": "2023-04-19", "close": 2.138832, "volume": 3091402.0}, {"date": "2023-04-20", "close": 2.109126, "volume": 3237219.0}, {"date": "2023-04-21", "close": 2.119028, "volume": 1808908.0}, {"date": "2023-04-24", "close": 2.109126, "volume": 956645.0}, {"date": "2023-04-26", "close": 2.119028, "volume": 1506944.0}, {"date": "2023-04-27", "close": 2.12893, "volume": 2412221.0}, {"date": "2023-04-28", "close": 2.109126, "volume": 1540403.0}, {"date": "2023-05-01", "close": 2.109126, "volume": 1357809.0}, {"date": "2023-05-02", "close": 2.039812, "volume": 1967223.0}, {"date": "2023-05-03", "close": 1.990302, "volume": 7746568.0}, {"date": "2023-05-04", "close": 2.02991, "volume": 3247893.0}, {"date": "2023-05-05", "close": 2.059616, "volume": 1765926.0}, {"date": "2023-05-08", "close": 2.12893, "volume": 1973084.0}, {"date": "2023-05-09", "close": 2.049714, "volume": 1553428.0}, {"date": "2023-05-10", "close": 2.020008, "volume": 1864085.0}, {"date": "2023-05-11", "close": 1.990302, "volume": 1414867.0}, {"date": "2023-05-12", "close": 1.975449, "volume": 1766155.0}, {"date": "2023-05-15", "close": 2.010106, "volume": 2582008.0}, {"date": "2023-05-16", "close": 2.039812, "volume": 2378123.0}, {"date": "2023-05-17", "close": 2.039812, "volume": 1966226.0}, {"date": "2023-05-18", "close": 2.039812, "volume": 1609295.0}, {"date": "2023-05-19", "close": 2.020008, "volume": 1235252.0}, {"date": "2023-05-22", "close": 2.020008, "volume": 1590677.0}, {"date": "2023-05-23", "close": 1.990302, "volume": 2220644.0}, {"date": "2023-05-24", "close": 2.049714, "volume": 2024840.0}, {"date": "2023-05-25", "close": 2.02991, "volume": 1906319.0}, {"date": "2023-05-26", "close": 1.990302, "volume": 1987543.0}, {"date": "2023-05-29", "close": 2.020008, "volume": 1187198.0}, {"date": "2023-05-30", "close": 1.990302, "volume": 1515966.0}, {"date": "2023-05-31", "close": 1.970498, "volume": 6706637.0}, {"date": "2023-06-01", "close": 1.990302, "volume": 1560617.0}, {"date": "2023-06-02", "close": 2.02991, "volume": 1208663.0}, {"date": "2023-06-05", "close": 2.039812, "volume": 4249145.0}, {"date": "2023-06-06", "close": 2.000204, "volume": 1702054.0}, {"date": "2023-06-07", "close": 1.93089, "volume": 2259140.0}, {"date": "2023-06-08", "close": 1.955645, "volume": 2525440.0}, {"date": "2023-06-09", "close": 1.9804, "volume": 2212404.0}, {"date": "2023-06-13", "close": 1.876429, "volume": 4536766.0}, {"date": "2023-06-14", "close": 1.960596, "volume": 3872020.0}, {"date": "2023-06-15", "close": 1.920988, "volume": 2254568.0}, {"date": "2023-06-16", "close": 1.9804, "volume": 2730841.0}, {"date": "2023-06-19", "close": 2.010106, "volume": 1730988.0}, {"date": "2023-06-20", "close": 2.059616, "volume": 1094394.0}, {"date": "2023-06-21", "close": 2.020008, "volume": 925902.0}, {"date": "2023-06-22", "close": 1.990302, "volume": 1300512.0}, {"date": "2023-06-23", "close": 1.935841, "volume": 1818130.0}, {"date": "2023-06-26", "close": 1.925939, "volume": 897565.0}, {"date": "2023-06-27", "close": 1.876429, "volume": 2866413.0}, {"date": "2023-06-28", "close": 1.925939, "volume": 2396806.0}, {"date": "2023-06-29", "close": 1.93089, "volume": 1622079.0}, {"date": "2023-06-30", "close": 1.950694, "volume": 1679132.0}, {"date": "2023-07-03", "close": 1.9804, "volume": 1592410.0}, {"date": "2023-07-04", "close": 2.020008, "volume": 989277.0}, {"date": "2023-07-05", "close": 2.010106, "volume": 1214386.0}, {"date": "2023-07-06", "close": 2.000204, "volume": 1311490.0}, {"date": "2023-07-07", "close": 1.955645, "volume": 1428777.0}, {"date": "2023-07-10", "close": 2.000204, "volume": 2457880.0}, {"date": "2023-07-11", "close": 2.010106, "volume": 1335349.0}, {"date": "2023-07-12", "close": 2.059616, "volume": 2187670.0}, {"date": "2023-07-13", "close": 2.07942, "volume": 2309205.0}, {"date": "2023-07-14", "close": 2.109126, "volume": 2105687.0}, {"date": "2023-07-17", "close": 2.148734, "volume": 2236588.0}, {"date": "2023-07-18", "close": 2.12893, "volume": 2120842.0}, {"date": "2023-07-19", "close": 2.12893, "volume": 1665368.0}, {"date": "2023-07-20", "close": 2.148734, "volume": 837396.0}, {"date": "2023-07-21", "close": 2.158636, "volume": 844903.0}, {"date": "2023-07-24", "close": 2.148734, "volume": 1778591.0}, {"date": "2023-07-25", "close": 2.198244, "volume": 4121801.0}, {"date": "2023-07-26", "close": 2.22795, "volume": 5432843.0}, {"date": "2023-07-27", "close": 2.22795, "volume": 1904097.0}, {"date": "2023-07-28", "close": 2.188342, "volume": 1446543.0}, {"date": "2023-07-31", "close": 2.208146, "volume": 1142876.0}, {"date": "2023-08-01", "close": 2.218048, "volume": 2474184.0}, {"date": "2023-08-02", "close": 2.158636, "volume": 2184397.0}, {"date": "2023-08-03", "close": 2.12893, "volume": 2499276.0}, {"date": "2023-08-04", "close": 2.218048, "volume": 2130342.0}, {"date": "2023-08-07", "close": 2.188342, "volume": 881769.0}, {"date": "2023-08-08", "close": 2.17844, "volume": 766188.0}, {"date": "2023-08-09", "close": 2.208146, "volume": 1666570.0}, {"date": "2023-08-10", "close": 2.257656, "volume": 2835613.0}, {"date": "2023-08-11", "close": 2.22795, "volume": 1272782.0}, {"date": "2023-08-14", "close": 2.22795, "volume": 1304849.0}, {"date": "2023-08-15", "close": 2.22795, "volume": 1382659.0}, {"date": "2023-08-16", "close": 2.168538, "volume": 1702239.0}, {"date": "2023-08-17", "close": 2.198244, "volume": 1789044.0}, {"date": "2023-08-18", "close": 2.198244, "volume": 1033452.0}, {"date": "2023-08-21", "close": 2.22795, "volume": 1272964.0}, {"date": "2023-08-22", "close": 2.22795, "volume": 1148677.0}, {"date": "2023-08-23", "close": 2.257656, "volume": 1691424.0}, {"date": "2023-08-24", "close": 2.27746, "volume": 1530164.0}, {"date": "2023-08-25", "close": 2.237852, "volume": 1413612.0}, {"date": "2023-08-28", "close": 2.317068, "volume": 2121685.0}, {"date": "2023-08-29", "close": 2.317068, "volume": 2093187.0}, {"date": "2023-08-30", "close": 2.37648, "volume": 3464220.0}, {"date": "2023-08-31", "close": 2.37648, "volume": 3304473.0}, {"date": "2023-09-01", "close": 2.465598, "volume": 3238287.0}, {"date": "2023-09-04", "close": 2.564618, "volume": 5106825.0}, {"date": "2023-09-05", "close": 2.515108, "volume": 1169598.0}, {"date": "2023-09-06", "close": 2.554716, "volume": 2612706.0}, {"date": "2023-09-07", "close": 2.515108, "volume": 1732878.0}, {"date": "2023-09-08", "close": 2.505206, "volume": 1664127.0}, {"date": "2023-09-11", "close": 2.495304, "volume": 1543968.0}, {"date": "2023-09-12", "close": 2.465598, "volume": 2155435.0}, {"date": "2023-09-13", "close": 2.42599, "volume": 2945475.0}, {"date": "2023-09-14", "close": 2.495304, "volume": 2293788.0}, {"date": "2023-09-15", "close": 2.534912, "volume": 4176916.0}, {"date": "2023-09-18", "close": 2.505206, "volume": 1133218.0}, {"date": "2023-09-19", "close": 2.515108, "volume": 2219640.0}, {"date": "2023-09-20", "close": 2.495304, "volume": 2054420.0}, {"date": "2023-09-21", "close": 2.42599, "volume": 2206226.0}, {"date": "2023-09-22", "close": 2.4755, "volume": 2059461.0}, {"date": "2023-09-25", "close": 2.455696, "volume": 1936498.0}, {"date": "2023-09-26", "close": 2.485402, "volume": 3173742.0}, {"date": "2023-09-27", "close": 2.505206, "volume": 2158894.0}, {"date": "2023-09-28", "close": 2.62403, "volume": 3677270.0}, {"date": "2023-09-29", "close": 2.614128, "volume": 3231000.0}, {"date": "2023-10-02", "close": 2.67354, "volume": 2461017.0}, {"date": "2023-10-03", "close": 2.57452, "volume": 3964720.0}, {"date": "2023-10-04", "close": 2.52501, "volume": 3010477.0}, {"date": "2023-10-05", "close": 2.485402, "volume": 1981897.0}, {"date": "2023-10-06", "close": 2.416088, "volume": 1865888.0}, {"date": "2023-10-09", "close": 2.554716, "volume": 3571274.0}, {"date": "2023-10-10", "close": 2.57452, "volume": 2812289.0}, {"date": "2023-10-11", "close": 2.584422, "volume": 3332031.0}, {"date": "2023-10-12", "close": 2.594324, "volume": 2345370.0}, {"date": "2023-10-13", "close": 2.584422, "volume": 2715175.0}, {"date": "2023-10-16", "close": 2.663638, "volume": 2248055.0}, {"date": "2023-10-17", "close": 2.633932, "volume": 2743296.0}, {"date": "2023-10-18", "close": 2.67354, "volume": 1657068.0}, {"date": "2023-10-19", "close": 2.653736, "volume": 2649888.0}, {"date": "2023-10-20", "close": 2.663638, "volume": 1573890.0}, {"date": "2023-10-23", "close": 2.584422, "volume": 1584255.0}, {"date": "2023-10-24", "close": 2.584422, "volume": 1953292.0}, {"date": "2023-10-25", "close": 2.4755, "volume": 3053479.0}, {"date": "2023-10-26", "close": 2.485402, "volume": 2256233.0}, {"date": "2023-10-27", "close": 2.515108, "volume": 2059406.0}, {"date": "2023-10-30", "close": 2.505206, "volume": 2289537.0}, {"date": "2023-10-31", "close": 2.495304, "volume": 1854199.0}, {"date": "2023-11-01", "close": 2.505206, "volume": 1325120.0}, {"date": "2023-11-02", "close": 2.495304, "volume": 1507110.0}, {"date": "2023-11-03", "close": 2.495304, "volume": 1116955.0}, {"date": "2023-11-06", "close": 2.416088, "volume": 1413698.0}, {"date": "2023-11-07", "close": 2.37648, "volume": 2705195.0}, {"date": "2023-11-08", "close": 2.32697, "volume": 4109112.0}, {"date": "2023-11-09", "close": 2.32697, "volume": 2144980.0}, {"date": "2023-11-10", "close": 2.336872, "volume": 1613519.0}, {"date": "2023-11-13", "close": 2.27746, "volume": 1439059.0}, {"date": "2023-11-14", "close": 2.37648, "volume": 1838445.0}, {"date": "2023-11-15", "close": 2.12893, "volume": 3400870.0}, {"date": "2023-11-17", "close": 2.05, "volume": 17974716.0}, {"date": "2023-11-20", "close": 2.12, "volume": 5265211.0}, {"date": "2023-11-21", "close": 2.12, "volume": 4335879.0}, {"date": "2023-11-22", "close": 2.16, "volume": 2908848.0}, {"date": "2023-11-23", "close": 2.12, "volume": 5068663.0}, {"date": "2023-11-24", "close": 2.13, "volume": 2392111.0}, {"date": "2023-11-27", "close": 2.09, "volume": 2326443.0}, {"date": "2023-11-28", "close": 2.08, "volume": 4453196.0}, {"date": "2023-11-29", "close": 2.03, "volume": 4112364.0}, {"date": "2023-11-30", "close": 2.01, "volume": 9230610.0}, {"date": "2023-12-01", "close": 2.05, "volume": 3970784.0}, {"date": "2023-12-04", "close": 2.0, "volume": 4944278.0}, {"date": "2023-12-05", "close": 1.975, "volume": 9100853.0}, {"date": "2023-12-06", "close": 1.99, "volume": 7934780.0}, {"date": "2023-12-07", "close": 1.925, "volume": 9426076.0}, {"date": "2023-12-08", "close": 1.91, "volume": 5107501.0}, {"date": "2023-12-11", "close": 1.92, "volume": 6847430.0}, {"date": "2023-12-12", "close": 1.885, "volume": 11488986.0}, {"date": "2023-12-13", "close": 1.88, "volume": 3746258.0}, {"date": "2023-12-14", "close": 1.91, "volume": 5057078.0}, {"date": "2023-12-15", "close": 1.975, "volume": 9858258.0}, {"date": "2023-12-18", "close": 1.945, "volume": 5210287.0}, {"date": "2023-12-19", "close": 2.03, "volume": 5044756.0}, {"date": "2023-12-20", "close": 2.07, "volume": 5559576.0}, {"date": "2023-12-21", "close": 2.05, "volume": 5135114.0}, {"date": "2023-12-22", "close": 2.03, "volume": 2326497.0}, {"date": "2023-12-27", "close": 2.06, "volume": 3047843.0}, {"date": "2023-12-28", "close": 2.06, "volume": 1810552.0}, {"date": "2023-12-29", "close": 2.03, "volume": 3012138.0}, {"date": "2024-01-02", "close": 2.07, "volume": 2016757.0}, {"date": "2024-01-03", "close": 2.04, "volume": 1813909.0}, {"date": "2024-01-04", "close": 2.08, "volume": 2845787.0}, {"date": "2024-01-05", "close": 2.05, "volume": 2884846.0}, {"date": "2024-01-08", "close": 2.03, "volume": 2514288.0}, {"date": "2024-01-09", "close": 1.995, "volume": 5468778.0}, {"date": "2024-01-10", "close": 1.96, "volume": 5260257.0}, {"date": "2024-01-11", "close": 1.955, "volume": 3842892.0}, {"date": "2024-01-12", "close": 1.96, "volume": 8193309.0}, {"date": "2024-01-15", "close": 1.905, "volume": 6944680.0}, {"date": "2024-01-16", "close": 1.865, "volume": 13790893.0}, {"date": "2024-01-17", "close": 1.825, "volume": 8953060.0}, {"date": "2024-01-18", "close": 1.79, "volume": 7184859.0}, {"date": "2024-01-19", "close": 1.84, "volume": 9363219.0}, {"date": "2024-01-22", "close": 1.86, "volume": 5780231.0}, {"date": "2024-01-23", "close": 1.785, "volume": 13126832.0}, {"date": "2024-01-24", "close": 1.91, "volume": 8079902.0}, {"date": "2024-01-25", "close": 1.905, "volume": 3897564.0}, {"date": "2024-01-29", "close": 1.955, "volume": 5335541.0}, {"date": "2024-01-30", "close": 1.925, "volume": 3849490.0}, {"date": "2024-01-31", "close": 1.955, "volume": 6097721.0}, {"date": "2024-02-01", "close": 1.95, "volume": 3566356.0}, {"date": "2024-02-02", "close": 1.975, "volume": 2936572.0}, {"date": "2024-02-05", "close": 1.945, "volume": 2598218.0}, {"date": "2024-02-06", "close": 1.93, "volume": 3195572.0}, {"date": "2024-02-07", "close": 1.94, "volume": 3506185.0}, {"date": "2024-02-08", "close": 1.945, "volume": 3597048.0}, {"date": "2024-02-09", "close": 1.93, "volume": 4575657.0}, {"date": "2024-02-12", "close": 1.9, "volume": 2573945.0}, {"date": "2024-02-13", "close": 1.88, "volume": 6111567.0}, {"date": "2024-02-14", "close": 1.88, "volume": 5617378.0}, {"date": "2024-02-15", "close": 1.86, "volume": 2841142.0}, {"date": "2024-02-16", "close": 1.935, "volume": 3464260.0}, {"date": "2024-02-19", "close": 1.96, "volume": 4129538.0}, {"date": "2024-02-20", "close": 1.905, "volume": 2744345.0}, {"date": "2024-02-21", "close": 1.905, "volume": 2712779.0}, {"date": "2024-02-22", "close": 1.905, "volume": 8013720.0}, {"date": "2024-02-23", "close": 1.925, "volume": 9239651.0}, {"date": "2024-02-26", "close": 1.88, "volume": 2615975.0}, {"date": "2024-02-27", "close": 1.855, "volume": 6601118.0}, {"date": "2024-02-28", "close": 1.87, "volume": 2704348.0}, {"date": "2024-02-29", "close": 1.935, "volume": 5232690.0}, {"date": "2024-03-01", "close": 1.98, "volume": 3221348.0}, {"date": "2024-03-04", "close": 1.985, "volume": 4233733.0}, {"date": "2024-03-05", "close": 1.97, "volume": 3289905.0}, {"date": "2024-03-06", "close": 1.98, "volume": 4075365.0}, {"date": "2024-03-07", "close": 1.975, "volume": 3841540.0}, {"date": "2024-03-08", "close": 1.975, "volume": 7476323.0}, {"date": "2024-03-11", "close": 1.905, "volume": 3621990.0}, {"date": "2024-03-12", "close": 1.895, "volume": 4945740.0}, {"date": "2024-03-13", "close": 1.86, "volume": 4994782.0}, {"date": "2024-03-14", "close": 1.885, "volume": 4276664.0}, {"date": "2024-03-15", "close": 1.945, "volume": 19665964.0}, {"date": "2024-03-18", "close": 1.93, "volume": 4820645.0}, {"date": "2024-03-19", "close": 2.01, "volume": 5978141.0}, {"date": "2024-03-20", "close": 2.0, "volume": 3531420.0}, {"date": "2024-03-21", "close": 2.0, "volume": 3238542.0}, {"date": "2024-03-22", "close": 1.95, "volume": 2210057.0}, {"date": "2024-03-25", "close": 1.98, "volume": 3861678.0}, {"date": "2024-03-26", "close": 2.1, "volume": 10083033.0}, {"date": "2024-03-27", "close": 2.16, "volume": 11589072.0}, {"date": "2024-03-28", "close": 2.16, "volume": 4792081.0}, {"date": "2024-04-02", "close": 2.18, "volume": 3650393.0}, {"date": "2024-04-03", "close": 2.18, "volume": 5243136.0}, {"date": "2024-04-04", "close": 2.26, "volume": 5194461.0}, {"date": "2024-04-05", "close": 2.27, "volume": 7106979.0}, {"date": "2024-04-08", "close": 2.23, "volume": 3795478.0}, {"date": "2024-04-09", "close": 2.29, "volume": 4640421.0}, {"date": "2024-04-10", "close": 2.27, "volume": 3165581.0}, {"date": "2024-04-11", "close": 2.38, "volume": 4675943.0}, {"date": "2024-04-12", "close": 2.31, "volume": 5073306.0}, {"date": "2024-04-15", "close": 2.33, "volume": 7459204.0}, {"date": "2024-04-16", "close": 2.25, "volume": 4683860.0}, {"date": "2024-04-17", "close": 2.26, "volume": 2864289.0}, {"date": "2024-04-18", "close": 2.22, "volume": 3833510.0}, {"date": "2024-04-19", "close": 2.1, "volume": 14141505.0}, {"date": "2024-04-22", "close": 2.05, "volume": 11503236.0}, {"date": "2024-04-23", "close": 2.0, "volume": 9597991.0}, {"date": "2024-04-24", "close": 1.965, "volume": 9680020.0}, {"date": "2024-04-26", "close": 1.94, "volume": 5319738.0}, {"date": "2024-04-29", "close": 1.905, "volume": 4808932.0}, {"date": "2024-04-30", "close": 1.945, "volume": 9024940.0}, {"date": "2024-05-01", "close": 1.88, "volume": 6569360.0}, {"date": "2024-05-02", "close": 1.89, "volume": 6139143.0}, {"date": "2024-05-03", "close": 1.91, "volume": 4879834.0}, {"date": "2024-05-06", "close": 1.9, "volume": 7115063.0}, {"date": "2024-05-07", "close": 1.895, "volume": 9150483.0}, {"date": "2024-05-08", "close": 1.89, "volume": 8927484.0}, {"date": "2024-05-09", "close": 1.895, "volume": 7892625.0}, {"date": "2024-05-10", "close": 1.97, "volume": 10058215.0}, {"date": "2024-05-13", "close": 1.915, "volume": 4876586.0}, {"date": "2024-05-14", "close": 1.905, "volume": 5346884.0}, {"date": "2024-05-15", "close": 1.88, "volume": 13407092.0}, {"date": "2024-05-16", "close": 1.86, "volume": 5473935.0}, {"date": "2024-05-17", "close": 1.835, "volume": 5512668.0}, {"date": "2024-05-20", "close": 1.895, "volume": 7470379.0}, {"date": "2024-05-21", "close": 1.895, "volume": 4770773.0}, {"date": "2024-05-22", "close": 1.835, "volume": 5622555.0}, {"date": "2024-05-23", "close": 1.835, "volume": 6208547.0}, {"date": "2024-05-24", "close": 1.81, "volume": 3678918.0}, {"date": "2024-05-27", "close": 1.83, "volume": 3393630.0}, {"date": "2024-05-28", "close": 1.83, "volume": 3760932.0}, {"date": "2024-05-29", "close": 1.82, "volume": 6707080.0}, {"date": "2024-05-30", "close": 1.79, "volume": 5470539.0}, {"date": "2024-05-31", "close": 1.805, "volume": 3951896.0}, {"date": "2024-06-03", "close": 1.785, "volume": 3629518.0}, {"date": "2024-06-04", "close": 1.715, "volume": 8883484.0}, {"date": "2024-06-05", "close": 1.71, "volume": 7020529.0}, {"date": "2024-06-06", "close": 1.71, "volume": 3388734.0}, {"date": "2024-06-07", "close": 1.695, "volume": 2619243.0}, {"date": "2024-06-11", "close": 1.69, "volume": 4358816.0}, {"date": "2024-06-12", "close": 1.695, "volume": 5104863.0}, {"date": "2024-06-13", "close": 1.67, "volume": 5410995.0}, {"date": "2024-06-14", "close": 1.675, "volume": 5104654.0}, {"date": "2024-06-17", "close": 1.64, "volume": 4616272.0}, {"date": "2024-06-18", "close": 1.645, "volume": 6352836.0}, {"date": "2024-06-19", "close": 1.655, "volume": 4707590.0}, {"date": "2024-06-20", "close": 1.66, "volume": 5191305.0}, {"date": "2024-06-21", "close": 1.72, "volume": 10895082.0}, {"date": "2024-06-24", "close": 1.725, "volume": 4789301.0}, {"date": "2024-06-25", "close": 1.765, "volume": 5425960.0}, {"date": "2024-06-26", "close": 1.8, "volume": 6983355.0}, {"date": "2024-06-27", "close": 1.78, "volume": 4023965.0}, {"date": "2024-06-28", "close": 1.83, "volume": 4606997.0}, {"date": "2024-07-01", "close": 1.815, "volume": 2319632.0}, {"date": "2024-07-02", "close": 1.81, "volume": 5398785.0}, {"date": "2024-07-03", "close": 1.84, "volume": 2157728.0}, {"date": "2024-07-04", "close": 1.875, "volume": 5345364.0}, {"date": "2024-07-05", "close": 1.87, "volume": 2710885.0}, {"date": "2024-07-08", "close": 1.805, "volume": 3741360.0}, {"date": "2024-07-09", "close": 1.81, "volume": 4643355.0}, {"date": "2024-07-10", "close": 1.815, "volume": 2263887.0}, {"date": "2024-07-11", "close": 1.83, "volume": 5367132.0}, {"date": "2024-07-12", "close": 1.92, "volume": 9838418.0}, {"date": "2024-07-15", "close": 1.89, "volume": 4081942.0}, {"date": "2024-07-16", "close": 1.9, "volume": 4439697.0}, {"date": "2024-07-17", "close": 1.87, "volume": 3574104.0}, {"date": "2024-07-18", "close": 1.895, "volume": 2393525.0}, {"date": "2024-07-19", "close": 1.87, "volume": 4448575.0}, {"date": "2024-07-22", "close": 1.83, "volume": 3283277.0}, {"date": "2024-07-23", "close": 1.8, "volume": 2308284.0}, {"date": "2024-07-24", "close": 1.795, "volume": 4697307.0}, {"date": "2024-07-25", "close": 1.74, "volume": 10914328.0}, {"date": "2024-07-26", "close": 1.84, "volume": 5568687.0}, {"date": "2024-07-29", "close": 1.835, "volume": 3231709.0}, {"date": "2024-07-30", "close": 1.805, "volume": 4811685.0}, {"date": "2024-07-31", "close": 1.865, "volume": 5914376.0}, {"date": "2024-08-01", "close": 1.935, "volume": 11208576.0}, {"date": "2024-08-02", "close": 1.88, "volume": 8969516.0}, {"date": "2024-08-05", "close": 1.7, "volume": 9533279.0}, {"date": "2024-08-06", "close": 1.735, "volume": 6257815.0}, {"date": "2024-08-07", "close": 1.735, "volume": 5411740.0}, {"date": "2024-08-08", "close": 1.735, "volume": 5198056.0}, {"date": "2024-08-09", "close": 1.76, "volume": 3416086.0}, {"date": "2024-08-12", "close": 1.76, "volume": 3693092.0}, {"date": "2024-08-13", "close": 1.775, "volume": 5117509.0}, {"date": "2024-08-14", "close": 1.77, "volume": 3507030.0}, {"date": "2024-08-15", "close": 1.75, "volume": 3281207.0}, {"date": "2024-08-16", "close": 1.81, "volume": 4546698.0}, {"date": "2024-08-19", "close": 1.8, "volume": 2126716.0}, {"date": "2024-08-20", "close": 1.795, "volume": 2625312.0}, {"date": "2024-08-21", "close": 1.735, "volume": 6209859.0}, {"date": "2024-08-22", "close": 1.71, "volume": 3884684.0}, {"date": "2024-08-23", "close": 1.695, "volume": 3846620.0}, {"date": "2024-08-26", "close": 1.73, "volume": 3039350.0}, {"date": "2024-08-27", "close": 1.765, "volume": 3886419.0}, {"date": "2024-08-28", "close": 1.7, "volume": 4839036.0}, {"date": "2024-08-29", "close": 1.575, "volume": 10900380.0}, {"date": "2024-08-30", "close": 1.73, "volume": 12894214.0}, {"date": "2024-09-02", "close": 1.735, "volume": 2830106.0}, {"date": "2024-09-03", "close": 1.7, "volume": 2861867.0}, {"date": "2024-09-04", "close": 1.595, "volume": 6719976.0}, {"date": "2024-09-05", "close": 1.51, "volume": 7338550.0}, {"date": "2024-09-06", "close": 1.47, "volume": 7225547.0}, {"date": "2024-09-09", "close": 1.44, "volume": 4671860.0}, {"date": "2024-09-10", "close": 1.475, "volume": 6628888.0}, {"date": "2024-09-11", "close": 1.44, "volume": 9132392.0}, {"date": "2024-09-12", "close": 1.48, "volume": 6503667.0}, {"date": "2024-09-13", "close": 1.48, "volume": 6118289.0}, {"date": "2024-09-16", "close": 1.45, "volume": 7813127.0}, {"date": "2024-09-17", "close": 1.475, "volume": 3211398.0}, {"date": "2024-09-18", "close": 1.53, "volume": 5923948.0}, {"date": "2024-09-19", "close": 1.515, "volume": 7261529.0}, {"date": "2024-09-20", "close": 1.515, "volume": 8245835.0}, {"date": "2024-09-23", "close": 1.535, "volume": 5267017.0}, {"date": "2024-09-24", "close": 1.56, "volume": 4123824.0}, {"date": "2024-09-25", "close": 1.55, "volume": 3728946.0}, {"date": "2024-09-26", "close": 1.525, "volume": 6059116.0}, {"date": "2024-09-27", "close": 1.46, "volume": 10849235.0}, {"date": "2024-09-30", "close": 1.565, "volume": 7106793.0}, {"date": "2024-10-01", "close": 1.525, "volume": 6261646.0}, {"date": "2024-10-02", "close": 1.64, "volume": 10992941.0}, {"date": "2024-10-03", "close": 1.61, "volume": 6655787.0}, {"date": "2024-10-04", "close": 1.645, "volume": 7438769.0}, {"date": "2024-10-07", "close": 1.62, "volume": 4008832.0}, {"date": "2024-10-08", "close": 1.605, "volume": 5386050.0}, {"date": "2024-10-09", "close": 1.53, "volume": 8079625.0}, {"date": "2024-10-10", "close": 1.545, "volume": 13467355.0}, {"date": "2024-10-11", "close": 1.57, "volume": 5857828.0}, {"date": "2024-10-14", "close": 1.525, "volume": 6430937.0}, {"date": "2024-10-15", "close": 1.55, "volume": 6590984.0}, {"date": "2024-10-16", "close": 1.525, "volume": 3649785.0}, {"date": "2024-10-17", "close": 1.485, "volume": 5769865.0}, {"date": "2024-10-18", "close": 1.44, "volume": 5468339.0}, {"date": "2024-10-21", "close": 1.44, "volume": 3356765.0}, {"date": "2024-10-22", "close": 1.405, "volume": 6303419.0}, {"date": "2024-10-23", "close": 1.39, "volume": 4990574.0}, {"date": "2024-10-24", "close": 1.39, "volume": 7567115.0}, {"date": "2024-10-25", "close": 1.38, "volume": 7121950.0}, {"date": "2024-10-28", "close": 1.38, "volume": 8197658.0}, {"date": "2024-10-29", "close": 1.355, "volume": 4611001.0}, {"date": "2024-10-30", "close": 1.37, "volume": 6132541.0}, {"date": "2024-10-31", "close": 1.39, "volume": 4311353.0}, {"date": "2024-11-01", "close": 1.4, "volume": 3116592.0}, {"date": "2024-11-04", "close": 1.375, "volume": 3223072.0}, {"date": "2024-11-05", "close": 1.39, "volume": 2802739.0}, {"date": "2024-11-06", "close": 1.37, "volume": 5057094.0}, {"date": "2024-11-07", "close": 1.43, "volume": 5761062.0}, {"date": "2024-11-08", "close": 1.4, "volume": 2345093.0}, {"date": "2024-11-11", "close": 1.375, "volume": 2782570.0}, {"date": "2024-11-12", "close": 1.37, "volume": 2575165.0}, {"date": "2024-11-13", "close": 1.34, "volume": 6424190.0}, {"date": "2024-11-14", "close": 1.35, "volume": 4602244.0}, {"date": "2024-11-15", "close": 1.38, "volume": 3274661.0}, {"date": "2024-11-18", "close": 1.395, "volume": 3671540.0}, {"date": "2024-11-19", "close": 1.415, "volume": 3826690.0}, {"date": "2024-11-20", "close": 1.365, "volume": 2105474.0}, {"date": "2024-11-21", "close": 1.355, "volume": 1873012.0}, {"date": "2024-11-22", "close": 1.395, "volume": 4652833.0}, {"date": "2024-11-25", "close": 1.375, "volume": 6364959.0}, {"date": "2024-11-26", "close": 1.315, "volume": 5283630.0}, {"date": "2024-11-27", "close": 1.32, "volume": 5624732.0}, {"date": "2024-11-28", "close": 1.315, "volume": 3449823.0}, {"date": "2024-11-29", "close": 1.33, "volume": 2848832.0}, {"date": "2024-12-02", "close": 1.35, "volume": 5357099.0}, {"date": "2024-12-03", "close": 1.36, "volume": 5236215.0}, {"date": "2024-12-04", "close": 1.36, "volume": 3194284.0}, {"date": "2024-12-05", "close": 1.355, "volume": 5803361.0}, {"date": "2024-12-06", "close": 1.345, "volume": 4981998.0}, {"date": "2024-12-09", "close": 1.315, "volume": 7584696.0}, {"date": "2024-12-10", "close": 1.385, "volume": 3812434.0}, {"date": "2024-12-11", "close": 1.38, "volume": 3417864.0}, {"date": "2024-12-12", "close": 1.4, "volume": 4587358.0}, {"date": "2024-12-13", "close": 1.41, "volume": 2566398.0}, {"date": "2024-12-16", "close": 1.395, "volume": 1811308.0}, {"date": "2024-12-17", "close": 1.26, "volume": 11690616.0}, {"date": "2024-12-18", "close": 1.275, "volume": 21638311.0}, {"date": "2024-12-19", "close": 1.23, "volume": 8732030.0}, {"date": "2024-12-20", "close": 1.295, "volume": 8940589.0}, {"date": "2024-12-23", "close": 1.285, "volume": 3149488.0}, {"date": "2024-12-24", "close": 1.29, "volume": 2272335.0}, {"date": "2024-12-27", "close": 1.3, "volume": 4882799.0}, {"date": "2024-12-30", "close": 1.345, "volume": 2796982.0}, {"date": "2024-12-31", "close": 1.39, "volume": 2034578.0}, {"date": "2025-01-02", "close": 1.4, "volume": 3169370.0}, {"date": "2025-01-03", "close": 1.435, "volume": 1824211.0}, {"date": "2025-01-06", "close": 1.44, "volume": 2645991.0}, {"date": "2025-01-07", "close": 1.435, "volume": 4507551.0}, {"date": "2025-01-08", "close": 1.44, "volume": 3535228.0}, {"date": "2025-01-09", "close": 1.42, "volume": 2491276.0}, {"date": "2025-01-10", "close": 1.41, "volume": 1759696.0}, {"date": "2025-01-13", "close": 1.46, "volume": 5795077.0}, {"date": "2025-01-14", "close": 1.44, "volume": 5346610.0}, {"date": "2025-01-15", "close": 1.41, "volume": 10640458.0}, {"date": "2025-01-16", "close": 1.495, "volume": 5321682.0}, {"date": "2025-01-17", "close": 1.495, "volume": 2920464.0}, {"date": "2025-01-20", "close": 1.41, "volume": 4869633.0}, {"date": "2025-01-21", "close": 1.42, "volume": 5157198.0}, {"date": "2025-01-22", "close": 1.41, "volume": 4102648.0}, {"date": "2025-01-23", "close": 1.405, "volume": 3241974.0}, {"date": "2025-01-24", "close": 1.4, "volume": 4072498.0}, {"date": "2025-01-28", "close": 1.37, "volume": 3727042.0}, {"date": "2025-01-29", "close": 1.425, "volume": 3575323.0}, {"date": "2025-01-30", "close": 1.535, "volume": 8444388.0}, {"date": "2025-01-31", "close": 1.58, "volume": 5473637.0}, {"date": "2025-02-03", "close": 1.555, "volume": 5350001.0}, {"date": "2025-02-04", "close": 1.545, "volume": 5708879.0}, {"date": "2025-02-05", "close": 1.605, "volume": 5732398.0}, {"date": "2025-02-06", "close": 1.575, "volume": 6140733.0}, {"date": "2025-02-07", "close": 1.515, "volume": 5644953.0}, {"date": "2025-02-10", "close": 1.51, "volume": 2832102.0}, {"date": "2025-02-11", "close": 1.51, "volume": 4234167.0}, {"date": "2025-02-12", "close": 1.485, "volume": 5478093.0}, {"date": "2025-02-13", "close": 1.465, "volume": 5058477.0}, {"date": "2025-02-14", "close": 1.43, "volume": 3550465.0}, {"date": "2025-02-17", "close": 1.425, "volume": 2297244.0}, {"date": "2025-02-18", "close": 1.395, "volume": 4082846.0}, {"date": "2025-02-19", "close": 1.38, "volume": 5554167.0}, {"date": "2025-02-20", "close": 1.405, "volume": 3925154.0}, {"date": "2025-02-21", "close": 1.415, "volume": 2761824.0}, {"date": "2025-02-24", "close": 1.4, "volume": 2412483.0}, {"date": "2025-02-25", "close": 1.4, "volume": 2978076.0}, {"date": "2025-02-26", "close": 1.39, "volume": 2394425.0}, {"date": "2025-02-27", "close": 1.455, "volume": 6526287.0}, {"date": "2025-02-28", "close": 1.535, "volume": 8647082.0}, {"date": "2025-03-03", "close": 1.57, "volume": 4412956.0}, {"date": "2025-03-04", "close": 1.565, "volume": 8737635.0}, {"date": "2025-03-05", "close": 1.535, "volume": 7188007.0}, {"date": "2025-03-06", "close": 1.54, "volume": 8590129.0}, {"date": "2025-03-07", "close": 1.52, "volume": 7100596.0}, {"date": "2025-03-10", "close": 1.525, "volume": 5892170.0}, {"date": "2025-03-11", "close": 1.54, "volume": 10396216.0}, {"date": "2025-03-12", "close": 1.565, "volume": 8552399.0}, {"date": "2025-03-13", "close": 1.57, "volume": 5527627.0}, {"date": "2025-03-14", "close": 1.56, "volume": 4002098.0}, {"date": "2025-03-17", "close": 1.61, "volume": 3762739.0}, {"date": "2025-03-18", "close": 1.625, "volume": 7166495.0}, {"date": "2025-03-19", "close": 1.61, "volume": 4631656.0}, {"date": "2025-03-20", "close": 1.63, "volume": 4907193.0}, {"date": "2025-03-21", "close": 1.625, "volume": 6281363.0}, {"date": "2025-03-24", "close": 1.635, "volume": 2389429.0}, {"date": "2025-03-25", "close": 1.65, "volume": 2807272.0}, {"date": "2025-03-26", "close": 1.66, "volume": 5244413.0}, {"date": "2025-03-27", "close": 1.64, "volume": 4149810.0}, {"date": "2025-03-28", "close": 1.66, "volume": 2333407.0}, {"date": "2025-03-31", "close": 1.575, "volume": 4573471.0}, {"date": "2025-04-01", "close": 1.62, "volume": 5247857.0}, {"date": "2025-04-02", "close": 1.605, "volume": 3568026.0}, {"date": "2025-04-03", "close": 1.555, "volume": 5153033.0}, {"date": "2025-04-04", "close": 1.365, "volume": 12699752.0}, {"date": "2025-04-07", "close": 1.285, "volume": 13400465.0}, {"date": "2025-04-08", "close": 1.31, "volume": 6478124.0}, {"date": "2025-04-09", "close": 1.22, "volume": 5215587.0}, {"date": "2025-04-10", "close": 1.285, "volume": 8213268.0}, {"date": "2025-04-11", "close": 1.23, "volume": 6377497.0}, {"date": "2025-04-14", "close": 1.225, "volume": 7180443.0}, {"date": "2025-04-15", "close": 1.225, "volume": 9639170.0}, {"date": "2025-04-16", "close": 1.245, "volume": 5494667.0}, {"date": "2025-04-17", "close": 1.34, "volume": 5703972.0}, {"date": "2025-04-22", "close": 1.305, "volume": 4924184.0}, {"date": "2025-04-23", "close": 1.395, "volume": 4523234.0}, {"date": "2025-04-24", "close": 1.39, "volume": 2938396.0}, {"date": "2025-04-28", "close": 1.42, "volume": 2758810.0}, {"date": "2025-04-29", "close": 1.43, "volume": 4447959.0}, {"date": "2025-04-30", "close": 1.44, "volume": 6809773.0}, {"date": "2025-05-01", "close": 1.43, "volume": 3723604.0}, {"date": "2025-05-02", "close": 1.46, "volume": 2480182.0}, {"date": "2025-05-05", "close": 1.405, "volume": 6342772.0}, {"date": "2025-05-06", "close": 1.42, "volume": 2520022.0}, {"date": "2025-05-07", "close": 1.445, "volume": 5137522.0}, {"date": "2025-05-08", "close": 1.44, "volume": 2959925.0}, {"date": "2025-05-09", "close": 1.485, "volume": 4260867.0}, {"date": "2025-05-12", "close": 1.56, "volume": 4240903.0}, {"date": "2025-05-13", "close": 1.63, "volume": 6937954.0}, {"date": "2025-05-14", "close": 1.68, "volume": 5902766.0}, {"date": "2025-05-15", "close": 1.62, "volume": 4516414.0}, {"date": "2025-05-16", "close": 1.61, "volume": 3784894.0}, {"date": "2025-05-19", "close": 1.605, "volume": 2208259.0}, {"date": "2025-05-20", "close": 1.605, "volume": 1999863.0}, {"date": "2025-05-21", "close": 1.605, "volume": 3170401.0}, {"date": "2025-05-22", "close": 1.57, "volume": 2377202.0}, {"date": "2025-05-23", "close": 1.625, "volume": 3381558.0}, {"date": "2025-05-26", "close": 1.635, "volume": 2417944.0}, {"date": "2025-05-27", "close": 1.635, "volume": 2534253.0}, {"date": "2025-05-28", "close": 1.66, "volume": 2410638.0}, {"date": "2025-05-29", "close": 1.665, "volume": 1994365.0}, {"date": "2025-05-30", "close": 1.665, "volume": 3531865.0}, {"date": "2025-06-02", "close": 1.635, "volume": 2771958.0}, {"date": "2025-06-03", "close": 1.67, "volume": 2511106.0}, {"date": "2025-06-04", "close": 1.74, "volume": 7056530.0}, {"date": "2025-06-05", "close": 1.745, "volume": 3823975.0}, {"date": "2025-06-06", "close": 1.74, "volume": 2508794.0}, {"date": "2025-06-10", "close": 1.76, "volume": 5358725.0}, {"date": "2025-06-11", "close": 1.755, "volume": 3102994.0}, {"date": "2025-06-12", "close": 1.79, "volume": 5896039.0}, {"date": "2025-06-13", "close": 1.985, "volume": 15599372.0}, {"date": "2025-06-16", "close": 2.03, "volume": 9388282.0}, {"date": "2025-06-17", "close": 2.02, "volume": 8159414.0}, {"date": "2025-06-18", "close": 2.02, "volume": 6514862.0}, {"date": "2025-06-19", "close": 2.04, "volume": 6028050.0}, {"date": "2025-06-20", "close": 2.07, "volume": 7169811.0}, {"date": "2025-06-23", "close": 2.09, "volume": 9214843.0}, {"date": "2025-06-24", "close": 1.955, "volume": 10823294.0}, {"date": "2025-06-25", "close": 1.945, "volume": 5155564.0}, {"date": "2025-06-26", "close": 1.94, "volume": 3561143.0}, {"date": "2025-06-27", "close": 1.9, "volume": 3508363.0}, {"date": "2025-06-30", "close": 1.92, "volume": 4144559.0}, {"date": "2025-07-01", "close": 1.91, "volume": 2461043.0}, {"date": "2025-07-02", "close": 1.925, "volume": 3840216.0}, {"date": "2025-07-03", "close": 1.91, "volume": 5083815.0}, {"date": "2025-07-04", "close": 1.89, "volume": 2351473.0}, {"date": "2025-07-07", "close": 1.9, "volume": 5259126.0}, {"date": "2025-07-08", "close": 1.93, "volume": 6627223.0}, {"date": "2025-07-09", "close": 1.9, "volume": 7875878.0}, {"date": "2025-07-10", "close": 1.86, "volume": 3520790.0}, {"date": "2025-07-11", "close": 1.84, "volume": 4278896.0}, {"date": "2025-07-14", "close": 1.855, "volume": 4036237.0}, {"date": "2025-07-15", "close": 1.9, "volume": 3671164.0}, {"date": "2025-07-16", "close": 1.9, "volume": 4816182.0}, {"date": "2025-07-17", "close": 1.905, "volume": 4445882.0}, {"date": "2025-07-18", "close": 1.93, "volume": 3449030.0}, {"date": "2025-07-21", "close": 1.965, "volume": 3744309.0}, {"date": "2025-07-22", "close": 1.935, "volume": 2728627.0}, {"date": "2025-07-23", "close": 1.965, "volume": 5559235.0}, {"date": "2025-07-24", "close": 1.91, "volume": 4607917.0}, {"date": "2025-07-25", "close": 1.9, "volume": 4334657.0}, {"date": "2025-07-28", "close": 1.9, "volume": 4148106.0}, {"date": "2025-07-29", "close": 1.915, "volume": 3362047.0}, {"date": "2025-07-30", "close": 1.89, "volume": 3728150.0}, {"date": "2025-07-31", "close": 1.865, "volume": 2781559.0}, {"date": "2025-08-01", "close": 1.86, "volume": 2152598.0}, {"date": "2025-08-04", "close": 1.825, "volume": 2298433.0}, {"date": "2025-08-05", "close": 1.845, "volume": 4169628.0}, {"date": "2025-08-06", "close": 1.895, "volume": 3415415.0}, {"date": "2025-08-07", "close": 1.9, "volume": 2544716.0}, {"date": "2025-08-08", "close": 1.93, "volume": 3528111.0}, {"date": "2025-08-11", "close": 1.93, "volume": 2911304.0}, {"date": "2025-08-12", "close": 1.955, "volume": 4210825.0}, {"date": "2025-08-13", "close": 1.88, "volume": 1719687.0}, {"date": "2025-08-14", "close": 1.83, "volume": 2795872.0}, {"date": "2025-08-15", "close": 1.865, "volume": 4099869.0}, {"date": "2025-08-18", "close": 1.84, "volume": 1865109.0}, {"date": "2025-08-19", "close": 1.825, "volume": 3873309.0}, {"date": "2025-08-20", "close": 1.805, "volume": 4032313.0}, {"date": "2025-08-21", "close": 1.82, "volume": 1951237.0}, {"date": "2025-08-22", "close": 1.855, "volume": 2114727.0}, {"date": "2025-08-25", "close": 1.84, "volume": 5016962.0}, {"date": "2025-08-26", "close": 1.855, "volume": 6697342.0}, {"date": "2025-08-27", "close": 1.9, "volume": 9059971.0}, {"date": "2025-08-28", "close": 1.775, "volume": 6726916.0}, {"date": "2025-08-29", "close": 1.76, "volume": 3762358.0}, {"date": "2025-09-01", "close": 1.73, "volume": 3540449.0}, {"date": "2025-09-02", "close": 1.7, "volume": 3387798.0}, {"date": "2025-09-03", "close": 1.665, "volume": 4519855.0}, {"date": "2025-09-04", "close": 1.635, "volume": 5481933.0}, {"date": "2025-09-05", "close": 1.645, "volume": 3748741.0}, {"date": "2025-09-08", "close": 1.625, "volume": 3771995.0}, {"date": "2025-09-09", "close": 1.635, "volume": 4876023.0}, {"date": "2025-09-10", "close": 1.61, "volume": 4790854.0}, {"date": "2025-09-11", "close": 1.64, "volume": 2879249.0}, {"date": "2025-09-12", "close": 1.595, "volume": 5534399.0}, {"date": "2025-09-15", "close": 1.62, "volume": 2087868.0}, {"date": "2025-09-16", "close": 1.655, "volume": 1788120.0}, {"date": "2025-09-17", "close": 1.7, "volume": 3745389.0}, {"date": "2025-09-18", "close": 1.64, "volume": 3952196.0}, {"date": "2025-09-19", "close": 1.595, "volume": 9856794.0}, {"date": "2025-09-22", "close": 1.585, "volume": 2497203.0}, {"date": "2025-09-23", "close": 1.6, "volume": 2542346.0}, {"date": "2025-09-24", "close": 1.63, "volume": 2755709.0}, {"date": "2025-09-25", "close": 1.73, "volume": 6499539.0}, {"date": "2025-09-26", "close": 1.735, "volume": 4077716.0}, {"date": "2025-09-29", "close": 1.705, "volume": 2339312.0}, {"date": "2025-09-30", "close": 1.65, "volume": 2000456.0}, {"date": "2025-10-01", "close": 1.62, "volume": 2709624.0}, {"date": "2025-10-02", "close": 1.61, "volume": 3085829.0}, {"date": "2025-10-03", "close": 1.595, "volume": 1812576.0}, {"date": "2025-10-06", "close": 1.62, "volume": 2194143.0}, {"date": "2025-10-07", "close": 1.56, "volume": 5508875.0}, {"date": "2025-10-08", "close": 1.515, "volume": 3127196.0}, {"date": "2025-10-09", "close": 1.545, "volume": 6196105.0}, {"date": "2025-10-10", "close": 1.515, "volume": 4451635.0}, {"date": "2025-10-13", "close": 1.49, "volume": 4558578.0}, {"date": "2025-10-14", "close": 1.505, "volume": 3437102.0}, {"date": "2025-10-15", "close": 1.49, "volume": 4083859.0}, {"date": "2025-10-16", "close": 1.465, "volume": 4214392.0}, {"date": "2025-10-17", "close": 1.42, "volume": 3629348.0}, {"date": "2025-10-20", "close": 1.415, "volume": 3876281.0}, {"date": "2025-10-21", "close": 1.42, "volume": 4778365.0}, {"date": "2025-10-22", "close": 1.435, "volume": 3244217.0}, {"date": "2025-10-23", "close": 1.57, "volume": 8003848.0}, {"date": "2025-10-24", "close": 1.625, "volume": 11540617.0}, {"date": "2025-10-27", "close": 1.63, "volume": 6343247.0}, {"date": "2025-10-28", "close": 1.57, "volume": 5558486.0}, {"date": "2025-10-29", "close": 1.575, "volume": 2931587.0}, {"date": "2025-10-30", "close": 1.58, "volume": 3935721.0}, {"date": "2025-10-31", "close": 1.605, "volume": 2858939.0}, {"date": "2025-11-03", "close": 1.585, "volume": 3210085.0}, {"date": "2025-11-04", "close": 1.54, "volume": 2404205.0}, {"date": "2025-11-05", "close": 1.535, "volume": 3172897.0}, {"date": "2025-11-06", "close": 1.54, "volume": 3028991.0}, {"date": "2025-11-07", "close": 1.535, "volume": 1730375.0}, {"date": "2025-11-10", "close": 1.57, "volume": 2602502.0}, {"date": "2025-11-11", "close": 1.58, "volume": 3170207.0}, {"date": "2025-11-12", "close": 1.65, "volume": 3500121.0}, {"date": "2025-11-13", "close": 1.63, "volume": 4800632.0}, {"date": "2025-11-14", "close": 1.66, "volume": 2916578.0}, {"date": "2025-11-17", "close": 1.68, "volume": 2766957.0}, {"date": "2025-11-18", "close": 1.65, "volume": 8601174.0}, {"date": "2025-11-19", "close": 1.61, "volume": 3648417.0}, {"date": "2025-11-20", "close": 1.6, "volume": 3612849.0}, {"date": "2025-11-21", "close": 1.515, "volume": 2834176.0}, {"date": "2025-11-24", "close": 1.505, "volume": 3262303.0}, {"date": "2025-11-25", "close": 1.56, "volume": 4331985.0}, {"date": "2025-11-26", "close": 1.58, "volume": 5764345.0}, {"date": "2025-11-27", "close": 1.54, "volume": 4949218.0}, {"date": "2025-11-28", "close": 1.54, "volume": 7025713.0}, {"date": "2025-12-01", "close": 1.58, "volume": 7250755.0}, {"date": "2025-12-02", "close": 1.61, "volume": 5943679.0}, {"date": "2025-12-03", "close": 1.6, "volume": 2565507.0}, {"date": "2025-12-04", "close": 1.62, "volume": 3089243.0}, {"date": "2025-12-05", "close": 1.615, "volume": 2417500.0}, {"date": "2025-12-08", "close": 1.625, "volume": 1962709.0}, {"date": "2025-12-09", "close": 1.6, "volume": 3502386.0}, {"date": "2025-12-10", "close": 1.595, "volume": 2854480.0}, {"date": "2025-12-11", "close": 1.615, "volume": 3124856.0}, {"date": "2025-12-12", "close": 1.615, "volume": 2364258.0}, {"date": "2025-12-15", "close": 1.635, "volume": 3448396.0}, {"date": "2025-12-16", "close": 1.585, "volume": 5011571.0}, {"date": "2025-12-17", "close": 1.55, "volume": 5591694.0}, {"date": "2025-12-18", "close": 1.505, "volume": 7607745.0}, {"date": "2025-12-19", "close": 1.495, "volume": 7646429.0}, {"date": "2025-12-22", "close": 1.545, "volume": 3202456.0}, {"date": "2025-12-23", "close": 1.56, "volume": 3498702.0}, {"date": "2025-12-24", "close": 1.55, "volume": 1485540.0}, {"date": "2025-12-29", "close": 1.525, "volume": 2265055.0}, {"date": "2025-12-30", "close": 1.545, "volume": 1459939.0}, {"date": "2025-12-31", "close": 1.54, "volume": 1228115.0}, {"date": "2026-01-02", "close": 1.555, "volume": 1089660.0}, {"date": "2026-01-05", "close": 1.51, "volume": 3137554.0}, {"date": "2026-01-06", "close": 1.51, "volume": 3311978.0}, {"date": "2026-01-07", "close": 1.45, "volume": 4655927.0}, {"date": "2026-01-08", "close": 1.46, "volume": 2320216.0}, {"date": "2026-01-09", "close": 1.535, "volume": 4582030.0}, {"date": "2026-01-12", "close": 1.555, "volume": 3793834.0}, {"date": "2026-01-13", "close": 1.555, "volume": 3944021.0}, {"date": "2026-01-14", "close": 1.67, "volume": 7296130.0}, {"date": "2026-01-15", "close": 1.635, "volume": 4665299.0}, {"date": "2026-01-16", "close": 1.58, "volume": 3636107.0}, {"date": "2026-01-19", "close": 1.6, "volume": 2790443.0}, {"date": "2026-01-20", "close": 1.575, "volume": 2748246.0}, {"date": "2026-01-21", "close": 1.59, "volume": 3574481.0}, {"date": "2026-01-22", "close": 1.635, "volume": 5577100.0}, {"date": "2026-01-23", "close": 1.63, "volume": 2773634.0}, {"date": "2026-01-27", "close": 1.635, "volume": 7593915.0}, {"date": "2026-01-28", "close": 1.68, "volume": 6940723.0}, {"date": "2026-01-29", "close": 1.705, "volume": 5355572.0}, {"date": "2026-01-30", "close": 1.695, "volume": 8170381.0}, {"date": "2026-02-02", "close": 1.67, "volume": 4849291.0}, {"date": "2026-02-03", "close": 1.635, "volume": 4475498.0}, {"date": "2026-02-04", "close": 1.675, "volume": 6523830.0}, {"date": "2026-02-05", "close": 1.665, "volume": 5112823.0}, {"date": "2026-02-06", "close": 1.62, "volume": 4791362.0}, {"date": "2026-02-09", "close": 1.63, "volume": 3769209.0}, {"date": "2026-02-10", "close": 1.685, "volume": 5100259.0}, {"date": "2026-02-11", "close": 1.665, "volume": 4111638.0}, {"date": "2026-02-12", "close": 1.62, "volume": 5050887.0}, {"date": "2026-02-13", "close": 1.525, "volume": 5264023.0}, {"date": "2026-02-16", "close": 1.55, "volume": 2756312.0}, {"date": "2026-02-17", "close": 1.505, "volume": 3003535.0}, {"date": "2026-02-18", "close": 1.535, "volume": 3565271.0}, {"date": "2026-02-19", "close": 1.685, "volume": 6389438.0}, {"date": "2026-02-20", "close": 1.735, "volume": 5743997.0}, {"date": "2026-02-23", "close": 1.685, "volume": 3788475.0}, {"date": "2026-02-24", "close": 1.655, "volume": 3766633.0}, {"date": "2026-02-25", "close": 1.635, "volume": 2785044.0}, {"date": "2026-02-26", "close": 1.585, "volume": 10303017.0}, {"date": "2026-02-27", "close": 1.545, "volume": 6007165.0}, {"date": "2026-03-02", "close": 1.78, "volume": 19455534.0}, {"date": "2026-03-03", "close": 1.81, "volume": 9498614.0}, {"date": "2026-03-04", "close": 1.82, "volume": 8722120.0}, {"date": "2026-03-05", "close": 1.81, "volume": 6060447.0}, {"date": "2026-03-06", "close": 1.815, "volume": 11397158.0}, {"date": "2026-03-09", "close": 2.0, "volume": 25732388.0}, {"date": "2026-03-10", "close": 1.865, "volume": 10531070.0}, {"date": "2026-03-11", "close": 1.89, "volume": 13669794.0}, {"date": "2026-03-12", "close": 1.98, "volume": 14521081.0}, {"date": "2026-03-13", "close": 1.84, "volume": 12917934.0}, {"date": "2026-03-16", "close": 1.925, "volume": 12073458.0}, {"date": "2026-03-17", "close": 1.915, "volume": 9454567.0}, {"date": "2026-03-18", "close": 1.905, "volume": 6579157.0}, {"date": "2026-03-19", "close": 2.01, "volume": 22386251.0}, {"date": "2026-03-20", "close": 1.97, "volume": 15228490.0}, {"date": "2026-03-23", "close": 2.06, "volume": 9106576.0}, {"date": "2026-03-24", "close": 2.06, "volume": 9614072.0}, {"date": "2026-03-25", "close": 1.91, "volume": 14509995.0}, {"date": "2026-03-26", "close": 1.98, "volume": 9670608.0}, {"date": "2026-03-27", "close": 2.02, "volume": 6097868.0}, {"date": "2026-03-30", "close": 2.14, "volume": 17171350.0}, {"date": "2026-03-31", "close": 2.06, "volume": 12977072.0}, {"date": "2026-04-01", "close": 1.99, "volume": 12957302.0}, {"date": "2026-04-02", "close": 2.12, "volume": 13466847.0}, {"date": "2026-04-07", "close": 2.18, "volume": 9147552.0}, {"date": "2026-04-08", "close": 1.895, "volume": 20320891.0}, {"date": "2026-04-09", "close": 1.975, "volume": 15879583.0}, {"date": "2026-04-10", "close": 1.99, "volume": 7579969.0}, {"date": "2026-04-13", "close": 2.09, "volume": 8793241.0}, {"date": "2026-04-14", "close": 2.17, "volume": 10116978.0}, {"date": "2026-04-15", "close": 2.15, "volume": 12376382.0}, {"date": "2026-04-16", "close": 2.2, "volume": 5831445.0}, {"date": "2026-04-17", "close": 2.14, "volume": 5037441.0}, {"date": "2026-04-20", "close": 2.0, "volume": 8441785.0}, {"date": "2026-04-21", "close": 2.01, "volume": 6248195.0}, {"date": "2026-04-22", "close": 2.04, "volume": 7028671.0}, {"date": "2026-04-23", "close": 2.2, "volume": 8845087.0}, {"date": "2026-04-24", "close": 2.24, "volume": 5652979.0}, {"date": "2026-04-27", "close": 2.18, "volume": 3531056.0}, {"date": "2026-04-28", "close": 2.15, "volume": 7639215.0}, {"date": "2026-04-29", "close": 2.14, "volume": 5737578.0}, {"date": "2026-04-30", "close": 2.19, "volume": 7694242.0}, {"date": "2026-05-01", "close": 2.17, "volume": 3213046.0}, {"date": "2026-05-04", "close": 2.08, "volume": 4374084.0}, {"date": "2026-05-05", "close": 2.12, "volume": 3153572.0}, {"date": "2026-05-06", "close": 2.07, "volume": 3495032.0}, {"date": "2026-05-07", "close": 2.0, "volume": 6273744.0}, {"date": "2026-05-08", "close": 1.96, "volume": 4051667.0}, {"date": "2026-05-11", "close": 1.98, "volume": 3302018.0}, {"date": "2026-05-12", "close": 1.995, "volume": 3472079.0}, {"date": "2026-05-13", "close": 2.06, "volume": 3351562.0}, {"date": "2026-05-14", "close": 2.04, "volume": 2207496.0}, {"date": "2026-05-15", "close": 2.09, "volume": 3940213.0}, {"date": "2026-05-18", "close": 2.08, "volume": 6228803.0}, {"date": "2026-05-19", "close": 2.06, "volume": 3293534.0}, {"date": "2026-05-20", "close": 2.08, "volume": 5661232.0}, {"date": "2026-05-21", "close": 2.08, "volume": 4649373.0}, {"date": "2026-05-22", "close": 2.11, "volume": 4713603.0}, {"date": "2026-05-25", "close": 1.99, "volume": 4707567.0}, {"date": "2026-05-26", "close": 1.975, "volume": 4304021.0}, {"date": "2026-05-27", "close": 1.95, "volume": 3201656.0}, {"date": "2026-05-28", "close": 2.0, "volume": 6300245.0}, {"date": "2026-05-29", "close": 1.955, "volume": 5666151.0}, {"date": "2026-06-01", "close": 1.995, "volume": 3067315.0}, {"date": "2026-06-02", "close": 1.975, "volume": 4701110.0}, {"date": "2026-06-03", "close": 2.01, "volume": 3627568.0}, {"date": "2026-06-04", "close": 2.01, "volume": 3198272.0}, {"date": "2026-06-05", "close": 1.945, "volume": 2746701.0}, {"date": "2026-06-09", "close": 1.955, "volume": 3570604.0}, {"date": "2026-06-10", "close": 1.96, "volume": 4263105.0}, {"date": "2026-06-11", "close": 2.05, "volume": 5405569.0}, {"date": "2026-06-12", "close": 2.03, "volume": 3482895.0}, {"date": "2026-06-15", "close": 1.86, "volume": 15706042.0}, {"date": "2026-06-16", "close": 1.645, "volume": 20746575.0}, {"date": "2026-06-17", "close": 1.425, "volume": 24013448.0}, {"date": "2026-06-18", "close": 1.445, "volume": 11639712.0}, {"date": "2026-06-19", "close": 1.44, "volume": 17922142.0}, {"date": "2026-06-22", "close": 1.395, "volume": 13247474.0}, {"date": "2026-06-23", "close": 1.41, "volume": 8046620.0}, {"date": "2026-06-24", "close": 1.37, "volume": 8046673.0}, {"date": "2026-06-25", "close": 1.295, "volume": 9028418.0}, {"date": "2026-06-26", "close": 1.26, "volume": 7349652.0}, {"date": "2026-06-29", "close": 1.375, "volume": 10906009.0}, {"date": "2026-06-30", "close": 1.455, "volume": 13290225.0}, {"date": "2026-07-01", "close": 1.42, "volume": 6213214.0}, {"date": "2026-07-02", "close": 1.39, "volume": 7494206.0}, {"date": "2026-07-03", "close": 1.395, "volume": 4718455.0}, {"date": "2026-07-06", "close": 1.38, "volume": 6299679.0}, {"date": "2026-07-07", "close": 1.355, "volume": 5370667.0}, {"date": "2026-07-08", "close": 1.445, "volume": 10008642.0}, {"date": "2026-07-09", "close": 1.465, "volume": 7601636.0}, {"date": "2026-07-10", "close": 1.415, "volume": 7013568.0}, {"date": "2026-07-13", "close": 1.445, "volume": 6384892.0}, {"date": "2026-07-14", "close": 1.5, "volume": 8904704.0}, {"date": "2026-07-15", "close": 1.49, "volume": 5302509.0}, {"date": "2026-07-16", "close": 1.495, "volume": 6615937.0}, {"date": "2026-07-17", "close": 1.5, "volume": 7840072.0}, {"date": "2026-07-20", "close": 1.53, "volume": 5440029.0}, {"date": "2026-07-21", "close": 1.495, "volume": 4691515.0}, {"date": "2026-07-22", "close": 1.56, "volume": 5092833.0}, {"date": "2026-07-23", "close": 1.615, "volume": 10186748.0}, {"date": "2026-07-24", "close": 1.79, "volume": 16341255.0}, {"date": "2026-07-27", "close": 1.65, "volume": 10524876.0}, {"date": "2026-07-28", "close": 1.71, "volume": 7688557.0}, {"date": "2026-07-29", "close": 1.755, "volume": 7709475.0}, {"date": "2026-07-30", "close": 1.76, "volume": 8036616.0}, {"date": "2026-07-31", "close": 1.74, "volume": 8771961.0}, {"date": "2026-08-03", "close": 1.735, "volume": 5101523.0}, {"date": "2026-08-04", "close": 1.745, "volume": 6839616.0}, {"date": "2026-08-05", "close": 1.695, "volume": 5366731.0}, {"date": "2026-08-06", "close": 1.68, "volume": 4716575.0}, {"date": "2026-08-07", "close": 1.655, "volume": 7591315.0}, {"date": "2026-08-10", "close": 1.645, "volume": 3961072.0}, {"date": "2026-08-11", "close": 1.75, "volume": 6994514.0}, {"date": "2026-08-12", "close": 1.73, "volume": 6045299.0}, {"date": "2026-08-13", "close": 1.725, "volume": 3647844.0}, {"date": "2026-08-14", "close": 1.75, "volume": 4128624.0}, {"date": "2026-08-17", "close": 1.75, "volume": 2370920.0}, {"date": "2026-08-18", "close": 1.795, "volume": 4093527.0}, {"date": "2026-08-19", "close": 1.81, "volume": 5034049.0}, {"date": "2026-08-20", "close": 1.795, "volume": 2914575.0}, {"date": "2026-08-21", "close": 1.82, "volume": 4773203.0}, {"date": "2026-08-24", "close": 1.79, "volume": 3448136.0}, {"date": "2026-08-25", "close": 1.765, "volume": 6638678.0}, {"date": "2026-08-26", "close": 1.73, "volume": 7536305.0}, {"date": "2026-08-27", "close": 1.695, "volume": 6237240.0}, {"date": "2026-08-28", "close": 1.745, "volume": 6737781.0}, {"date": "2026-08-31", "close": 1.75, "volume": 7481305.0}, {"date": "2026-09-01", "close": 1.795, "volume": 7533569.0}, {"date": "2026-09-02", "close": 1.79, "volume": 9542121.0}, {"date": "2026-09-03", "close": 1.735, "volume": 6039963.0}, {"date": "2026-09-04", "close": 1.735, "volume": 4024299.0}, {"date": "2026-09-07", "close": 1.775, "volume": 3798656.0}], "refreshing": true}