{"ticker": "MEL", "overview": {"name": "Metgasco Ltd", "country": "Australia", "industry": "Energy"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "MEL", "has_prices": true, "as_of": "2026-09-07", "last": 0.013, "prev_close": 0.012, "change": 0.0009999999999999992, "change_pct": 0.08333333333333326, "session_volume": 142503.0, "vwap_5": 0.012019504677265008, "vwap_20": 0.01127367251754445, "vwap_60": 0.013079557045222037, "vwap_250": 0.03425264452945233, "high_52w": 0.125, "low_52w": 0.009, "avg_volume_20": 88582.15, "sessions": 400, "market_cap": {"value": 661361.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03138075", "src": "ASX", "ticker": "MEL", "cik": "", "company": "Metgasco Ltd", "company_raw": "Metgasco Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in MEL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03138075", "trade_date": "2026-09-10", "timestamp": "2026-09-10", "mins": 77267}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Amery", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-10-11", "source_url": "https://www.marketindex.com.au/asx/mel", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Amery", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-05-10", "source_url": "https://www.marketindex.com.au/asx/mel", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Amery", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-04-07", "source_url": "https://www.marketindex.com.au/asx/mel", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Amery", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-11-05", "source_url": "https://www.marketindex.com.au/asx/mel", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Amery", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-10-08", "source_url": "https://www.marketindex.com.au/asx/mel", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Lansom", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-10-04", "source_url": "https://www.marketindex.com.au/asx/mel", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Amery", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-10-01", "source_url": "https://www.marketindex.com.au/asx/mel", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Amery", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-09-28", "source_url": "https://www.marketindex.com.au/asx/mel", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Amery", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-09-23", "source_url": "https://www.marketindex.com.au/asx/mel", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Lansom", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-08-04", "source_url": "https://www.marketindex.com.au/asx/mel", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Patton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-08-02", "source_url": "https://www.marketindex.com.au/asx/mel", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Amery", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-07-30", "source_url": "https://www.marketindex.com.au/asx/mel", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Willink", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-07-28", "source_url": "https://www.marketindex.com.au/asx/mel", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Aitken", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-07-26", "source_url": "https://www.marketindex.com.au/asx/mel", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Amery", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-07-23", "source_url": "https://www.marketindex.com.au/asx/mel", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Patton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-07-23", "source_url": "https://www.marketindex.com.au/asx/mel", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Amery", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-07-06", "source_url": "https://www.marketindex.com.au/asx/mel", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Correction", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-03-15", "source_url": "https://www.marketindex.com.au/asx/mel", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ken Aitken", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-11-27", "source_url": "https://www.marketindex.com.au/asx/mel", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "K Aitken", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-10-10", "source_url": "https://www.marketindex.com.au/asx/mel", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Philip Amery", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-10-07", "source_url": "https://www.marketindex.com.au/asx/mel", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Philip Amery", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-09-26", "source_url": "https://www.marketindex.com.au/asx/mel", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Kenneth Aitken", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-09-26", "source_url": "https://www.marketindex.com.au/asx/mel", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Philip Amery", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-09-04", "source_url": "https://www.marketindex.com.au/asx/mel", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ken Aitken", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-09-04", "source_url": "https://www.marketindex.com.au/asx/mel", "needs_ocr": 0}], "directors": [{"name": "Steven Koroknay", "first_seen": "2010-12-03", "last_seen": "2010-12-03", "status": "past", "notices": 1}, {"name": "Nicholas Heath", "first_seen": "2010-12-03", "last_seen": "2010-12-03", "status": "past", "notices": 2}, {"name": "Leonard Gill", "first_seen": "2010-12-03", "last_seen": "2010-12-03", "status": "past", "notices": 1}, {"name": "Glenda McLoughlin", "first_seen": "2010-12-03", "last_seen": "2010-12-03", "status": "past", "notices": 1}, {"name": "David Johnson", "first_seen": "2010-12-03", "last_seen": "2010-12-03", "status": "past", "notices": 1}, {"name": "A Purcell", "first_seen": "2017-04-04", "last_seen": "2017-04-04", "status": "past", "notices": 1}, {"name": "Terry White", "first_seen": "2017-08-15", "last_seen": "2017-08-15", "status": "past", "notices": 1}, {"name": "Robbert Willink", "first_seen": "2018-02-02", "last_seen": "2018-02-02", "status": "past", "notices": 1}, {"name": "Andrew Purcell", "first_seen": "2016-09-29", "last_seen": "2018-04-16", "status": "past", "notices": 2}, {"name": "John Patton", "first_seen": "2016-09-20", "last_seen": "2018-06-22", "status": "past", "notices": 2}, {"name": "P Amery", "first_seen": "2017-03-31", "last_seen": "2018-06-29", "status": "past", "notices": 2}, {"name": "R Willink", "first_seen": "2018-07-06", "last_seen": "2018-07-06", "status": "past", "notices": 1}, {"name": "Kenneth Aitken", "first_seen": "2018-09-26", "last_seen": "2018-09-26", "status": "past", "notices": 1}, {"name": "Philip Amery", "first_seen": "2016-03-16", "last_seen": "2018-10-07", "status": "past", "notices": 26}, {"name": "K Aitken", "first_seen": "2018-10-10", "last_seen": "2018-10-10", "status": "past", "notices": 1}, {"name": "Ken Aitken", "first_seen": "2018-09-04", "last_seen": "2018-11-27", "status": "past", "notices": 2}, {"name": "Correction", "first_seen": "2020-03-15", "last_seen": "2020-03-15", "status": "past", "notices": 1}, {"name": "Aitken", "first_seen": "2021-07-26", "last_seen": "2021-07-26", "status": "past", "notices": 1}, {"name": "Willink", "first_seen": "2021-07-28", "last_seen": "2021-07-28", "status": "past", "notices": 1}, {"name": "Patton", "first_seen": "2021-07-23", "last_seen": "2021-08-02", "status": "past", "notices": 2}, {"name": "Lansom", "first_seen": "2021-08-04", "last_seen": "2021-10-04", "status": "past", "notices": 2}, {"name": "Amery", "first_seen": "2021-07-06", "last_seen": "2022-10-11", "status": "past", "notices": 11}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "SPLIT", "reason": null, "counterparty": null, "old_value": "0.1000", "new_value": "0.0500", "effective": "2025-11-18", "evidence": "MEL moved 2:1 in one session on 2025-11-18 \u2014 a clean 2:1 ratio. Volume does NOT match a share-count change, so this may be a genuine price move \u2014 flagged for review, price history left untouched.", "source_url": "", "applied": 0, "detected_at": "2026-09-10T03:15:26.389834"}]}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Quarterly Activities Report", "title": "Quarterly Activities and Cashflow Reports", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156138-2A1707325"}, {"date": "2026-10-27", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153851-2A1706434"}, {"date": "2026-10-26", "form": "Periodic Reports", "title": "Corporate Governance Statement including Appendix 4G", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153284-2A1706202"}, {"date": "2026-10-26", "form": "Periodic Reports", "title": "Annual Report - 30 June 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153282-2A1706200"}, {"date": "2026-10-25", "form": "Periodic Reports", "title": "Reserves & Contingent Resources Statement - 30 June 2026", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152959-2A1706051"}], "performance": {"ticker": "MEL", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2004-12-23", "close": 7.68654568, "volume": 2004.0}, {"date": "2004-12-24", "close": 7.51185146, "volume": 2404.0}, {"date": "2004-12-30", "close": 7.68654568, "volume": 2442.0}, {"date": "2004-12-31", "close": 7.68654568, "volume": 215.0}, {"date": "2005-01-04", "close": 7.68654568, "volume": 429.0}, {"date": "2005-01-05", "close": 7.68654568, "volume": 286.0}, {"date": "2005-01-06", "close": 7.68654568, "volume": 1431.0}, {"date": "2005-01-07", "close": 7.33715724, "volume": 5709.0}, {"date": "2005-01-10", "close": 7.51185146, "volume": 286.0}, {"date": "2005-01-12", "close": 7.33715724, "volume": 2934.0}, {"date": "2005-01-17", "close": 7.33715724, "volume": 2814.0}, {"date": "2005-01-18", "close": 7.33715724, "volume": 2942.0}, {"date": "2005-01-21", "close": 7.51185146, "volume": 1073.0}, {"date": "2005-01-24", "close": 7.68654568, "volume": 572.0}, {"date": "2005-01-25", "close": 7.68654568, "volume": 7442.0}, {"date": "2005-01-27", "close": 8.03593412, "volume": 18747.0}, {"date": "2005-01-28", "close": 8.734711, "volume": 8014.0}, {"date": "2005-01-31", "close": 8.734711, "volume": 3291.0}, {"date": "2005-02-01", "close": 8.734711, "volume": 2147.0}, {"date": "2005-02-03", "close": 8.734711, "volume": 258.0}, {"date": "2005-02-04", "close": 8.734711, "volume": 2977.0}, {"date": "2005-02-07", "close": 8.734711, "volume": 5896.0}, {"date": "2005-02-08", "close": 8.734711, "volume": 1088.0}, {"date": "2005-02-09", "close": 8.734711, "volume": 286.0}, {"date": "2005-02-10", "close": 8.734711, "volume": 2695.0}, {"date": "2005-02-11", "close": 9.43348788, "volume": 10083.0}, {"date": "2005-02-14", "close": 10.4816532, "volume": 10304.0}, {"date": "2005-02-15", "close": 11.87920696, "volume": 10156.0}, {"date": "2005-02-16", "close": 11.52981852, "volume": 4751.0}, {"date": "2005-02-17", "close": 10.83104164, "volume": 5553.0}, {"date": "2005-02-18", "close": 10.4816532, "volume": 946.0}, {"date": "2005-02-21", "close": 10.83104164, "volume": 1757.0}, {"date": "2005-02-22", "close": 10.13226476, "volume": 5024.0}, {"date": "2005-02-23", "close": 10.4816532, "volume": 716.0}, {"date": "2005-02-24", "close": 10.4816532, "volume": 3234.0}, {"date": "2005-02-25", "close": 10.83104164, "volume": 2261.0}, {"date": "2005-02-28", "close": 10.13226476, "volume": 1946.0}, {"date": "2005-03-01", "close": 10.13226476, "volume": 484.0}, {"date": "2005-03-02", "close": 9.43348788, "volume": 2680.0}, {"date": "2005-03-03", "close": 9.08409944, "volume": 286.0}, {"date": "2005-03-04", "close": 9.78287632, "volume": 1717.0}, {"date": "2005-03-07", "close": 9.78287632, "volume": 454.0}, {"date": "2005-03-08", "close": 9.43348788, "volume": 10750.0}, {"date": "2005-03-09", "close": 9.43348788, "volume": 2862.0}, {"date": "2005-03-11", "close": 10.13226476, "volume": 2934.0}, {"date": "2005-03-14", "close": 10.4816532, "volume": 5381.0}, {"date": "2005-03-15", "close": 10.83104164, "volume": 5381.0}, {"date": "2005-03-16", "close": 11.18043008, "volume": 2733.0}, {"date": "2005-03-17", "close": 10.83104164, "volume": 2290.0}, {"date": "2005-03-18", "close": 10.83104164, "volume": 1365.0}, {"date": "2005-03-21", "close": 10.4816532, "volume": 2519.0}, {"date": "2005-03-22", "close": 10.83104164, "volume": 2919.0}, {"date": "2005-03-23", "close": 10.4816532, "volume": 3578.0}, {"date": "2005-03-24", "close": 10.83104164, "volume": 1145.0}, {"date": "2005-03-29", "close": 10.4816532, "volume": 458.0}, {"date": "2005-03-30", "close": 10.13226476, "volume": 3005.0}, {"date": "2005-03-31", "close": 10.13226476, "volume": 103.0}, {"date": "2005-04-01", "close": 10.13226476, "volume": 3904.0}, {"date": "2005-04-05", "close": 9.78287632, "volume": 1946.0}, {"date": "2005-04-06", "close": 9.78287632, "volume": 286.0}, {"date": "2005-04-07", "close": 9.78287632, "volume": 429.0}, {"date": "2005-04-08", "close": 9.43348788, "volume": 6011.0}, {"date": "2005-04-11", "close": 9.08409944, "volume": 3118.0}, {"date": "2005-04-13", "close": 8.734711, "volume": 8883.0}, {"date": "2005-04-15", "close": 8.734711, "volume": 1402.0}, {"date": "2005-04-18", "close": 8.38532256, "volume": 4293.0}, {"date": "2005-04-19", "close": 9.43348788, "volume": 12765.0}, {"date": "2005-04-20", "close": 9.43348788, "volume": 14883.0}, {"date": "2005-04-21", "close": 10.13226476, "volume": 1574.0}, {"date": "2005-04-26", "close": 9.78287632, "volume": 2862.0}, {"date": "2005-04-27", "close": 9.43348788, "volume": 429.0}, {"date": "2005-04-28", "close": 9.43348788, "volume": 1717.0}, {"date": "2005-04-29", "close": 9.08409944, "volume": 2004.0}, {"date": "2005-05-03", "close": 9.08409944, "volume": 1431.0}, {"date": "2005-05-04", "close": 8.734711, "volume": 4579.0}, {"date": "2005-05-05", "close": 9.08409944, "volume": 4064.0}, {"date": "2005-05-09", "close": 9.08409944, "volume": 1946.0}, {"date": "2005-05-10", "close": 9.08409944, "volume": 1002.0}, {"date": "2005-05-11", "close": 8.734711, "volume": 1431.0}, {"date": "2005-05-12", "close": 9.25879366, "volume": 143.0}, {"date": "2005-05-16", "close": 8.734711, "volume": 1431.0}, {"date": "2005-05-17", "close": 8.734711, "volume": 1717.0}, {"date": "2005-05-19", "close": 8.03593412, "volume": 3291.0}, {"date": "2005-05-23", "close": 8.03593412, "volume": 716.0}, {"date": "2005-05-26", "close": 9.25879366, "volume": 1145.0}, {"date": "2005-05-30", "close": 9.08409944, "volume": 4293.0}, {"date": "2005-06-01", "close": 8.56001678, "volume": 1002.0}, {"date": "2005-06-02", "close": 8.734711, "volume": 2147.0}, {"date": "2005-06-03", "close": 8.38532256, "volume": 2147.0}, {"date": "2005-06-06", "close": 8.38532256, "volume": 1288.0}, {"date": "2005-06-08", "close": 8.38532256, "volume": 1431.0}, {"date": "2005-06-09", "close": 8.38532256, "volume": 2862.0}, {"date": "2005-06-17", "close": 8.21062834, "volume": 143.0}, {"date": "2005-06-21", "close": 7.33715724, "volume": 2376.0}, {"date": "2005-06-27", "close": 7.16246302, "volume": 143.0}, {"date": "2005-06-29", "close": 6.9877688, "volume": 5731.0}, {"date": "2005-06-30", "close": 6.81307458, "volume": 307.0}, {"date": "2005-07-01", "close": 7.51185146, "volume": 3470.0}, {"date": "2005-07-04", "close": 8.03593412, "volume": 2891.0}, {"date": "2005-07-05", "close": 8.38532256, "volume": 1717.0}, {"date": "2005-07-06", "close": 8.03593412, "volume": 1002.0}, {"date": "2005-07-08", "close": 7.68654568, "volume": 185.0}, {"date": "2005-07-18", "close": 7.68654568, "volume": 1962.0}, {"date": "2005-07-19", "close": 7.33715724, "volume": 572.0}, {"date": "2005-07-22", "close": 7.33715724, "volume": 14.0}, {"date": "2005-07-25", "close": 7.33715724, "volume": 7105.0}, {"date": "2005-07-26", "close": 8.03593412, "volume": 4293.0}, {"date": "2005-07-28", "close": 8.03593412, "volume": 6011.0}, {"date": "2005-07-29", "close": 8.03593412, "volume": 143.0}, {"date": "2005-08-02", "close": 10.83104164, "volume": 4889.0}, {"date": "2005-08-03", "close": 10.83104164, "volume": 286.0}, {"date": "2005-08-05", "close": 10.4816532, "volume": 716.0}, {"date": "2005-08-08", "close": 9.78287632, "volume": 716.0}, {"date": "2005-08-11", "close": 10.4816532, "volume": 2719.0}, {"date": "2005-08-12", "close": 10.4816532, "volume": 378.0}, {"date": "2005-08-15", "close": 10.4816532, "volume": 3120.0}, {"date": "2005-08-16", "close": 12.57798384, "volume": 16258.0}, {"date": "2005-08-17", "close": 12.92737228, "volume": 4436.0}, {"date": "2005-08-18", "close": 13.27676072, "volume": 5329.0}, {"date": "2005-08-19", "close": 13.27676072, "volume": 3406.0}, {"date": "2005-08-22", "close": 13.9755376, "volume": 3447.0}, {"date": "2005-08-23", "close": 13.27676072, "volume": 716.0}, {"date": "2005-08-24", "close": 12.2285954, "volume": 572.0}, {"date": "2005-08-26", "close": 12.2285954, "volume": 2838.0}, {"date": "2005-08-31", "close": 11.87920696, "volume": 2171.0}, {"date": "2005-09-01", "close": 12.2285954, "volume": 43.0}, {"date": "2005-09-02", "close": 11.87920696, "volume": 1002.0}, {"date": "2005-09-06", "close": 11.87920696, "volume": 286.0}, {"date": "2005-09-14", "close": 11.52981852, "volume": 1002.0}, {"date": "2005-09-16", "close": 11.52981852, "volume": 859.0}, {"date": "2005-09-19", "close": 11.52981852, "volume": 1505.0}, {"date": "2005-09-20", "close": 11.87920696, "volume": 1431.0}, {"date": "2005-09-23", "close": 11.52981852, "volume": 123.0}, {"date": "2005-09-26", "close": 11.87920696, "volume": 1950.0}, {"date": "2005-09-27", "close": 11.52981852, "volume": 3864.0}, {"date": "2005-09-30", "close": 11.52981852, "volume": 286.0}, {"date": "2005-10-03", "close": 11.87920696, "volume": 286.0}, {"date": "2005-10-05", "close": 12.2285954, "volume": 572.0}, {"date": "2005-10-07", "close": 11.87920696, "volume": 1849.0}, {"date": "2005-10-10", "close": 11.87920696, "volume": 286.0}, {"date": "2005-10-13", "close": 12.2285954, "volume": 286.0}, {"date": "2005-10-14", "close": 12.2285954, "volume": 429.0}, {"date": "2005-10-18", "close": 11.3551243, "volume": 3005.0}, {"date": "2005-10-19", "close": 12.2285954, "volume": 215.0}, {"date": "2005-10-21", "close": 11.87920696, "volume": 1402.0}, {"date": "2005-10-24", "close": 11.87920696, "volume": 1431.0}, {"date": "2005-10-25", "close": 12.92737228, "volume": 859.0}, {"date": "2005-10-27", "close": 12.2285954, "volume": 401.0}, {"date": "2005-10-28", "close": 11.87920696, "volume": 1110.0}, {"date": "2005-10-31", "close": 11.52981852, "volume": 429.0}, {"date": "2005-11-01", "close": 11.18043008, "volume": 2118.0}, {"date": "2005-11-02", "close": 10.4816532, "volume": 286.0}, {"date": "2005-11-03", "close": 10.4816532, "volume": 1717.0}, {"date": "2005-11-04", "close": 10.83104164, "volume": 2671.0}, {"date": "2005-11-08", "close": 10.83104164, "volume": 3435.0}, {"date": "2005-11-09", "close": 10.4816532, "volume": 954.0}, {"date": "2005-11-10", "close": 10.4816532, "volume": 3101.0}, {"date": "2005-11-11", "close": 10.4816532, "volume": 1677.0}, {"date": "2005-11-14", "close": 10.83104164, "volume": 916.0}, {"date": "2005-11-15", "close": 10.13226476, "volume": 687.0}, {"date": "2005-11-16", "close": 9.78287632, "volume": 572.0}, {"date": "2005-11-18", "close": 9.95757054, "volume": 572.0}, {"date": "2005-11-21", "close": 9.78287632, "volume": 2099.0}, {"date": "2005-11-22", "close": 9.78287632, "volume": 4579.0}, {"date": "2005-11-23", "close": 10.83104164, "volume": 641.0}, {"date": "2005-11-24", "close": 10.83104164, "volume": 572.0}, {"date": "2005-11-28", "close": 10.65634742, "volume": 582.0}, {"date": "2005-12-01", "close": 10.83104164, "volume": 572.0}, {"date": "2005-12-02", "close": 9.78287632, "volume": 1569.0}, {"date": "2005-12-05", "close": 10.83104164, "volume": 100.0}, {"date": "2005-12-07", "close": 9.95757054, "volume": 716.0}, {"date": "2005-12-09", "close": 10.4816532, "volume": 1140.0}, {"date": "2005-12-12", "close": 9.78287632, "volume": 4293.0}, {"date": "2005-12-19", "close": 10.30695898, "volume": 229.0}, {"date": "2005-12-20", "close": 10.13226476, "volume": 286.0}, {"date": "2005-12-21", "close": 9.78287632, "volume": 572.0}, {"date": "2005-12-29", "close": 9.95757054, "volume": 286.0}, {"date": "2005-12-30", "close": 9.95757054, "volume": 2361.0}, {"date": "2006-01-03", "close": 10.13226476, "volume": 730.0}, {"date": "2006-01-05", "close": 9.78287632, "volume": 484.0}, {"date": "2006-01-09", "close": 10.13226476, "volume": 1431.0}, {"date": "2006-01-11", "close": 10.13226476, "volume": 1145.0}, {"date": "2006-01-12", "close": 9.43348788, "volume": 887.0}, {"date": "2006-01-13", "close": 9.95757054, "volume": 716.0}, {"date": "2006-01-16", "close": 10.13226476, "volume": 5152.0}, {"date": "2006-01-17", "close": 9.78287632, "volume": 859.0}, {"date": "2006-01-18", "close": 9.78287632, "volume": 502.0}, {"date": "2006-01-19", "close": 9.6081821, "volume": 3148.0}, {"date": "2006-01-20", "close": 9.6081821, "volume": 1574.0}, {"date": "2006-01-24", "close": 9.43348788, "volume": 1231.0}, {"date": "2006-01-25", "close": 9.6081821, "volume": 1059.0}, {"date": "2006-01-27", "close": 9.6081821, "volume": 312.0}, {"date": "2006-01-30", "close": 9.25879366, "volume": 4107.0}, {"date": "2006-01-31", "close": 9.25879366, "volume": 29.0}, {"date": "2006-02-01", "close": 9.08409944, "volume": 3206.0}, {"date": "2006-02-02", "close": 8.90940522, "volume": 3074.0}, {"date": "2006-02-03", "close": 9.08409944, "volume": 4352.0}, {"date": "2006-02-06", "close": 9.08409944, "volume": 1646.0}, {"date": "2006-02-09", "close": 8.90940522, "volume": 1574.0}, {"date": "2006-02-10", "close": 8.90940522, "volume": 5567.0}, {"date": "2006-02-13", "close": 9.08409944, "volume": 1383.0}, {"date": "2006-02-14", "close": 9.08409944, "volume": 6468.0}, {"date": "2006-02-15", "close": 9.08409944, "volume": 286.0}, {"date": "2006-02-16", "close": 9.08409944, "volume": 716.0}, {"date": "2006-02-17", "close": 9.08409944, "volume": 12930.0}, {"date": "2006-02-20", "close": 9.95757054, "volume": 6645.0}, {"date": "2006-02-21", "close": 9.08409944, "volume": 4579.0}, {"date": "2006-02-22", "close": 9.08409944, "volume": 110.0}, {"date": "2006-02-24", "close": 8.734711, "volume": 1288.0}, {"date": "2006-02-27", "close": 8.734711, "volume": 286.0}, {"date": "2006-02-28", "close": 8.734711, "volume": 1717.0}, {"date": "2006-03-01", "close": 8.90940522, "volume": 3703.0}, {"date": "2006-03-02", "close": 9.43348788, "volume": 2629.0}, {"date": "2006-03-03", "close": 10.13226476, "volume": 21509.0}, {"date": "2006-03-06", "close": 10.65634742, "volume": 32894.0}, {"date": "2006-03-07", "close": 10.4816532, "volume": 14956.0}, {"date": "2006-03-08", "close": 10.83104164, "volume": 17954.0}, {"date": "2006-03-09", "close": 10.4816532, "volume": 8844.0}, {"date": "2006-03-10", "close": 10.83104164, "volume": 7892.0}, {"date": "2006-03-13", "close": 11.18043008, "volume": 11166.0}, {"date": "2006-03-14", "close": 10.4816532, "volume": 7270.0}, {"date": "2006-03-15", "close": 11.3551243, "volume": 13509.0}, {"date": "2006-03-16", "close": 12.2285954, "volume": 16012.0}, {"date": "2006-03-17", "close": 11.52981852, "volume": 4127.0}, {"date": "2006-03-20", "close": 11.87920696, "volume": 13937.0}, {"date": "2006-03-21", "close": 11.87920696, "volume": 11420.0}, {"date": "2006-03-22", "close": 11.87920696, "volume": 8300.0}, {"date": "2006-03-23", "close": 11.52981852, "volume": 6812.0}, {"date": "2006-03-24", "close": 11.87920696, "volume": 6080.0}, {"date": "2006-03-27", "close": 11.70451274, "volume": 3689.0}, {"date": "2006-03-28", "close": 12.05390118, "volume": 12144.0}, {"date": "2006-03-29", "close": 12.2285954, "volume": 7131.0}, {"date": "2006-03-30", "close": 12.57798384, "volume": 7155.0}, {"date": "2006-03-31", "close": 12.75267806, "volume": 575.0}, {"date": "2006-04-03", "close": 12.57798384, "volume": 12936.0}, {"date": "2006-04-04", "close": 12.75267806, "volume": 4577.0}, {"date": "2006-04-05", "close": 13.80084338, "volume": 4687.0}, {"date": "2006-04-06", "close": 13.27676072, "volume": 9098.0}, {"date": "2006-04-07", "close": 13.27676072, "volume": 1706.0}, {"date": "2006-04-10", "close": 13.62614916, "volume": 1443.0}, {"date": "2006-04-11", "close": 13.27676072, "volume": 1468.0}, {"date": "2006-04-12", "close": 15.02370292, "volume": 12860.0}, {"date": "2006-04-13", "close": 15.19839714, "volume": 5821.0}, {"date": "2006-04-18", "close": 14.32492604, "volume": 5740.0}, {"date": "2006-04-19", "close": 13.9755376, "volume": 5535.0}, {"date": "2006-04-20", "close": 14.32492604, "volume": 7505.0}, {"date": "2006-04-21", "close": 14.67431448, "volume": 3265.0}, {"date": "2006-04-24", "close": 14.32492604, "volume": 392.0}, {"date": "2006-04-26", "close": 13.62614916, "volume": 2244.0}, {"date": "2006-04-27", "close": 13.9755376, "volume": 2898.0}, {"date": "2006-04-28", "close": 13.27676072, "volume": 821.0}, {"date": "2006-05-01", "close": 12.92737228, "volume": 3703.0}, {"date": "2006-05-02", "close": 12.92737228, "volume": 1331.0}, {"date": "2006-05-03", "close": 13.1020665, "volume": 3510.0}, {"date": "2006-05-04", "close": 12.75267806, "volume": 1746.0}, {"date": "2006-05-05", "close": 12.92737228, "volume": 4202.0}, {"date": "2006-05-08", "close": 12.57798384, "volume": 2782.0}, {"date": "2006-05-09", "close": 12.2285954, "volume": 1082.0}, {"date": "2006-05-10", "close": 12.2285954, "volume": 4041.0}, {"date": "2006-05-11", "close": 12.2285954, "volume": 3447.0}, {"date": "2006-05-12", "close": 12.2285954, "volume": 2247.0}, {"date": "2006-05-15", "close": 12.2285954, "volume": 4775.0}, {"date": "2006-05-16", "close": 11.70451274, "volume": 4602.0}, {"date": "2006-05-17", "close": 11.70451274, "volume": 3091.0}, {"date": "2006-05-18", "close": 12.2285954, "volume": 887.0}, {"date": "2006-05-19", "close": 11.87920696, "volume": 859.0}, {"date": "2006-05-22", "close": 11.18043008, "volume": 2557.0}, {"date": "2006-05-23", "close": 9.78287632, "volume": 4121.0}, {"date": "2006-05-24", "close": 10.4816532, "volume": 1431.0}, {"date": "2006-05-25", "close": 10.4816532, "volume": 1431.0}, {"date": "2006-05-26", "close": 10.83104164, "volume": 1002.0}, {"date": "2006-05-29", "close": 10.83104164, "volume": 1002.0}, {"date": "2006-05-31", "close": 10.65634742, "volume": 3085.0}, {"date": "2006-06-01", "close": 10.83104164, "volume": 1551.0}, {"date": "2006-06-02", "close": 9.78287632, "volume": 3263.0}, {"date": "2006-06-05", "close": 9.78287632, "volume": 5166.0}, {"date": "2006-06-06", "close": 9.43348788, "volume": 959.0}, {"date": "2006-06-07", "close": 9.43348788, "volume": 4909.0}, {"date": "2006-06-08", "close": 9.08409944, "volume": 572.0}, {"date": "2006-06-09", "close": 9.43348788, "volume": 286.0}, {"date": "2006-06-13", "close": 8.734711, "volume": 768.0}, {"date": "2006-06-15", "close": 9.43348788, "volume": 2519.0}, {"date": "2006-06-16", "close": 9.43348788, "volume": 572.0}, {"date": "2006-06-20", "close": 8.734711, "volume": 3148.0}, {"date": "2006-06-21", "close": 8.734711, "volume": 62.0}, {"date": "2006-06-22", "close": 8.03593412, "volume": 859.0}, {"date": "2006-06-23", "close": 8.03593412, "volume": 4282.0}, {"date": "2006-06-26", "close": 8.03593412, "volume": 1471.0}, {"date": "2006-06-27", "close": 7.68654568, "volume": 8129.0}, {"date": "2006-06-28", "close": 6.9877688, "volume": 11084.0}, {"date": "2006-06-29", "close": 7.33715724, "volume": 7937.0}, {"date": "2006-06-30", "close": 7.68654568, "volume": 19085.0}, {"date": "2006-07-03", "close": 8.03593412, "volume": 3125.0}, {"date": "2006-07-04", "close": 8.56001678, "volume": 3721.0}, {"date": "2006-07-05", "close": 9.08409944, "volume": 1070.0}, {"date": "2006-07-06", "close": 9.08409944, "volume": 2078.0}, {"date": "2006-07-07", "close": 9.08409944, "volume": 2576.0}, {"date": "2006-07-10", "close": 8.90940522, "volume": 1070.0}, {"date": "2006-07-11", "close": 8.90940522, "volume": 2147.0}, {"date": "2006-07-12", "close": 9.78287632, "volume": 5303.0}, {"date": "2006-07-13", "close": 9.78287632, "volume": 4657.0}, {"date": "2006-07-14", "close": 8.90940522, "volume": 691.0}, {"date": "2006-07-17", "close": 9.78287632, "volume": 671.0}, {"date": "2006-07-19", "close": 9.95757054, "volume": 59.0}, {"date": "2006-07-21", "close": 9.78287632, "volume": 509.0}, {"date": "2006-07-24", "close": 9.08409944, "volume": 1145.0}, {"date": "2006-07-25", "close": 8.90940522, "volume": 409.0}, {"date": "2006-07-26", "close": 9.78287632, "volume": 2582.0}, {"date": "2006-07-27", "close": 9.6081821, "volume": 3090.0}, {"date": "2006-07-28", "close": 9.08409944, "volume": 1717.0}, {"date": "2006-07-31", "close": 9.08409944, "volume": 1288.0}, {"date": "2006-08-01", "close": 8.90940522, "volume": 784.0}, {"date": "2006-08-03", "close": 10.13226476, "volume": 3660.0}, {"date": "2006-08-04", "close": 10.13226476, "volume": 14225.0}, {"date": "2006-08-07", "close": 9.78287632, "volume": 1603.0}, {"date": "2006-08-08", "close": 10.13226476, "volume": 1319.0}, {"date": "2006-08-09", "close": 10.13226476, "volume": 1975.0}, {"date": "2006-08-10", "close": 10.13226476, "volume": 572.0}, {"date": "2006-08-11", "close": 9.78287632, "volume": 1145.0}, {"date": "2006-08-14", "close": 9.6081821, "volume": 2004.0}, {"date": "2006-08-16", "close": 9.25879366, "volume": 2433.0}, {"date": "2006-08-17", "close": 9.25879366, "volume": 2504.0}, {"date": "2006-08-21", "close": 9.08409944, "volume": 1374.0}, {"date": "2006-08-22", "close": 9.08409944, "volume": 1717.0}, {"date": "2006-08-23", "close": 8.03593412, "volume": 3148.0}, {"date": "2006-08-25", "close": 8.734711, "volume": 1786.0}, {"date": "2006-08-28", "close": 8.38532256, "volume": 1302.0}, {"date": "2006-08-29", "close": 9.08409944, "volume": 2862.0}, {"date": "2006-08-30", "close": 8.03593412, "volume": 1855.0}, {"date": "2006-08-31", "close": 7.33715724, "volume": 2300.0}, {"date": "2006-09-01", "close": 7.68654568, "volume": 298.0}, {"date": "2006-09-04", "close": 8.03593412, "volume": 1646.0}, {"date": "2006-09-06", "close": 8.03593412, "volume": 2118.0}, {"date": "2006-09-07", "close": 7.68654568, "volume": 2223.0}, {"date": "2006-09-11", "close": 7.68654568, "volume": 4222.0}, {"date": "2006-09-12", "close": 8.03593412, "volume": 3320.0}, {"date": "2006-09-13", "close": 7.68654568, "volume": 2338.0}, {"date": "2006-09-14", "close": 7.68654568, "volume": 4007.0}, {"date": "2006-09-15", "close": 7.51185146, "volume": 7464.0}, {"date": "2006-09-18", "close": 7.51185146, "volume": 14231.0}, {"date": "2006-09-19", "close": 7.51185146, "volume": 4372.0}, {"date": "2006-09-20", "close": 7.33715724, "volume": 6254.0}, {"date": "2006-09-21", "close": 7.16246302, "volume": 10796.0}, {"date": "2006-09-22", "close": 7.68654568, "volume": 3423.0}, {"date": "2006-09-25", "close": 8.38532256, "volume": 4831.0}, {"date": "2006-09-26", "close": 8.734711, "volume": 5272.0}, {"date": "2006-09-27", "close": 8.56001678, "volume": 2527.0}, {"date": "2006-09-29", "close": 8.38532256, "volume": 2457.0}, {"date": "2006-10-02", "close": 8.21062834, "volume": 358.0}, {"date": "2006-10-03", "close": 8.90940522, "volume": 5238.0}, {"date": "2006-10-04", "close": 8.90940522, "volume": 7857.0}, {"date": "2006-10-05", "close": 9.08409944, "volume": 7126.0}, {"date": "2006-10-06", "close": 9.78287632, "volume": 11452.0}, {"date": "2006-10-09", "close": 10.4816532, "volume": 34905.0}, {"date": "2006-10-10", "close": 10.13226476, "volume": 20597.0}, {"date": "2006-10-11", "close": 9.95757054, "volume": 11220.0}, {"date": "2006-10-12", "close": 9.78287632, "volume": 7774.0}, {"date": "2006-10-13", "close": 9.95757054, "volume": 2959.0}, {"date": "2006-10-16", "close": 11.00573586, "volume": 21599.0}, {"date": "2006-10-17", "close": 11.3551243, "volume": 13347.0}, {"date": "2006-10-18", "close": 11.18043008, "volume": 6950.0}, {"date": "2006-10-19", "close": 11.18043008, "volume": 20735.0}, {"date": "2006-10-20", "close": 11.52981852, "volume": 9230.0}, {"date": "2006-10-23", "close": 12.40328962, "volume": 29885.0}, {"date": "2006-10-24", "close": 11.87920696, "volume": 33668.0}, {"date": "2006-10-25", "close": 11.52981852, "volume": 10783.0}, {"date": "2006-10-26", "close": 11.52981852, "volume": 9313.0}, {"date": "2006-10-27", "close": 11.3551243, "volume": 20792.0}, {"date": "2006-10-30", "close": 11.3551243, "volume": 429.0}, {"date": "2006-10-31", "close": 11.52981852, "volume": 8043.0}, {"date": "2006-11-01", "close": 11.3551243, "volume": 10503.0}, {"date": "2006-11-02", "close": 11.52981852, "volume": 9804.0}, {"date": "2006-11-03", "close": 11.70451274, "volume": 3635.0}, {"date": "2006-11-06", "close": 11.52981852, "volume": 3291.0}, {"date": "2006-11-07", "close": 11.87920696, "volume": 816.0}, {"date": "2006-11-08", "close": 12.05390118, "volume": 4952.0}, {"date": "2006-11-09", "close": 12.2285954, "volume": 1288.0}, {"date": "2006-11-10", "close": 12.05390118, "volume": 8442.0}, {"date": "2006-11-13", "close": 12.2285954, "volume": 15076.0}, {"date": "2006-11-14", "close": 13.1020665, "volume": 16763.0}, {"date": "2006-11-15", "close": 12.57798384, "volume": 6117.0}, {"date": "2006-11-16", "close": 12.40328962, "volume": 9703.0}, {"date": "2006-11-17", "close": 13.1020665, "volume": 4346.0}, {"date": "2006-11-20", "close": 13.1020665, "volume": 7161.0}, {"date": "2006-11-21", "close": 12.92737228, "volume": 5756.0}, {"date": "2006-11-22", "close": 12.75267806, "volume": 7930.0}, {"date": "2006-11-23", "close": 12.40328962, "volume": 2336.0}, {"date": "2006-11-24", "close": 12.40328962, "volume": 8014.0}, {"date": "2006-11-27", "close": 12.2285954, "volume": 6322.0}, {"date": "2006-11-28", "close": 11.87920696, "volume": 4794.0}, {"date": "2006-11-29", "close": 12.2285954, "volume": 3088.0}, {"date": "2006-11-30", "close": 12.2285954, "volume": 13818.0}, {"date": "2006-12-01", "close": 12.92737228, "volume": 7211.0}, {"date": "2006-12-04", "close": 12.2285954, "volume": 3435.0}, {"date": "2006-12-05", "close": 12.40328962, "volume": 5948.0}, {"date": "2006-12-07", "close": 12.57798384, "volume": 3817.0}, {"date": "2006-12-08", "close": 13.27676072, "volume": 15739.0}, {"date": "2006-12-11", "close": 13.27676072, "volume": 14136.0}, {"date": "2006-12-12", "close": 13.1020665, "volume": 16251.0}, {"date": "2006-12-13", "close": 19.04166998, "volume": 72012.0}, {"date": "2006-12-14", "close": 22.18616594, "volume": 88264.0}, {"date": "2006-12-15", "close": 24.28249658, "volume": 44772.0}, {"date": "2006-12-18", "close": 23.75841392, "volume": 16605.0}, {"date": "2006-12-19", "close": 24.98127346, "volume": 47652.0}, {"date": "2006-12-20", "close": 26.204133, "volume": 23803.0}, {"date": "2006-12-21", "close": 25.50535612, "volume": 14667.0}, {"date": "2006-12-22", "close": 23.05963704, "volume": 53921.0}, {"date": "2006-12-27", "close": 22.7102486, "volume": 12815.0}, {"date": "2006-12-28", "close": 22.88494282, "volume": 6238.0}, {"date": "2006-12-29", "close": 23.40902548, "volume": 4992.0}, {"date": "2007-01-02", "close": 23.5837197, "volume": 6767.0}, {"date": "2007-01-03", "close": 23.23433126, "volume": 7454.0}, {"date": "2007-01-04", "close": 22.36086016, "volume": 7604.0}, {"date": "2007-01-05", "close": 21.13800062, "volume": 24164.0}, {"date": "2007-01-08", "close": 20.43922374, "volume": 7976.0}, {"date": "2007-01-09", "close": 21.48738906, "volume": 6994.0}, {"date": "2007-01-10", "close": 20.78861218, "volume": 5360.0}, {"date": "2007-01-11", "close": 21.31269484, "volume": 4221.0}, {"date": "2007-01-12", "close": 20.9633064, "volume": 2251.0}, {"date": "2007-01-15", "close": 20.78861218, "volume": 3198.0}, {"date": "2007-01-16", "close": 21.66208328, "volume": 3802.0}, {"date": "2007-01-17", "close": 22.7102486, "volume": 12270.0}, {"date": "2007-01-18", "close": 23.05963704, "volume": 10199.0}, {"date": "2007-01-19", "close": 23.05963704, "volume": 7723.0}, {"date": "2007-01-22", "close": 23.05963704, "volume": 3426.0}, {"date": "2007-01-23", "close": 22.88494282, "volume": 4440.0}, {"date": "2007-01-24", "close": 23.05963704, "volume": 8146.0}, {"date": "2007-01-25", "close": 22.88494282, "volume": 6471.0}, {"date": "2007-01-29", "close": 22.88494282, "volume": 2430.0}, {"date": "2007-01-30", "close": 23.40902548, "volume": 6440.0}, {"date": "2007-01-31", "close": 23.5837197, "volume": 6839.0}, {"date": "2007-02-01", "close": 27.25229832, "volume": 103350.0}, {"date": "2007-02-02", "close": 28.64985208, "volume": 46206.0}, {"date": "2007-02-05", "close": 27.9510752, "volume": 19594.0}, {"date": "2007-02-06", "close": 28.47515786, "volume": 10045.0}, {"date": "2007-02-07", "close": 28.64985208, "volume": 10325.0}, {"date": "2007-02-08", "close": 28.30046364, "volume": 15327.0}, {"date": "2007-02-09", "close": 27.9510752, "volume": 17453.0}, {"date": "2007-02-12", "close": 27.0776041, "volume": 7881.0}, {"date": "2007-02-13", "close": 27.77638098, "volume": 6574.0}, {"date": "2007-02-14", "close": 26.72821566, "volume": 6341.0}, {"date": "2007-02-15", "close": 27.25229832, "volume": 10045.0}, {"date": "2007-02-16", "close": 27.9510752, "volume": 23850.0}, {"date": "2007-02-19", "close": 28.30046364, "volume": 21526.0}, {"date": "2007-02-20", "close": 28.30046364, "volume": 5890.0}, {"date": "2007-02-21", "close": 29.6980174, "volume": 17222.0}, {"date": "2007-02-22", "close": 28.99924052, "volume": 8354.0}, {"date": "2007-02-23", "close": 28.64985208, "volume": 8867.0}, {"date": "2007-02-26", "close": 28.30046364, "volume": 7034.0}, {"date": "2007-02-27", "close": 27.9510752, "volume": 5002.0}, {"date": "2007-02-28", "close": 26.90290988, "volume": 11620.0}, {"date": "2007-03-01", "close": 27.9510752, "volume": 14314.0}, {"date": "2007-03-02", "close": 28.30046364, "volume": 9111.0}, {"date": "2007-03-05", "close": 27.9510752, "volume": 7497.0}, {"date": "2007-03-06", "close": 27.25229832, "volume": 9527.0}, {"date": "2007-03-07", "close": 27.9510752, "volume": 11688.0}, {"date": "2007-03-08", "close": 27.9510752, "volume": 3824.0}, {"date": "2007-03-09", "close": 28.30046364, "volume": 1145.0}, {"date": "2007-03-12", "close": 27.60168676, "volume": 507.0}, {"date": "2007-03-13", "close": 27.9510752, "volume": 11154.0}, {"date": "2007-03-14", "close": 27.9510752, "volume": 7062.0}, {"date": "2007-03-15", "close": 31.09557116, "volume": 35819.0}, {"date": "2007-03-16", "close": 31.09557116, "volume": 5166.0}, {"date": "2007-03-19", "close": 31.09557116, "volume": 5017.0}, {"date": "2007-03-20", "close": 30.39679428, "volume": 4719.0}, {"date": "2007-03-21", "close": 31.09557116, "volume": 2089.0}, {"date": "2007-03-22", "close": 31.4449596, "volume": 11684.0}, {"date": "2007-03-23", "close": 31.4449596, "volume": 14762.0}, {"date": "2007-03-26", "close": 31.09557116, "volume": 5522.0}, {"date": "2007-03-29", "close": 31.27026538, "volume": 32587.0}, {"date": "2007-03-30", "close": 34.58945556, "volume": 28089.0}, {"date": "2007-04-02", "close": 36.33639776, "volume": 22408.0}, {"date": "2007-04-03", "close": 35.98700932, "volume": 10842.0}, {"date": "2007-04-04", "close": 34.41476134, "volume": 19333.0}, {"date": "2007-04-05", "close": 34.938844, "volume": 24657.0}, {"date": "2007-04-10", "close": 36.51109198, "volume": 26683.0}, {"date": "2007-04-11", "close": 35.11353822, "volume": 5584.0}, {"date": "2007-04-12", "close": 34.24006712, "volume": 9376.0}, {"date": "2007-04-13", "close": 34.24006712, "volume": 6060.0}, {"date": "2007-04-16", "close": 34.938844, "volume": 10365.0}, {"date": "2007-04-17", "close": 34.938844, "volume": 32547.0}, {"date": "2007-04-18", "close": 35.28823244, "volume": 12455.0}, {"date": "2007-04-19", "close": 34.938844, "volume": 8378.0}, {"date": "2007-04-20", "close": 34.938844, "volume": 8451.0}, {"date": "2007-04-23", "close": 34.58945556, "volume": 1911.0}, {"date": "2007-04-24", "close": 34.0653729, "volume": 3300.0}, {"date": "2007-04-26", "close": 34.24006712, "volume": 9273.0}, {"date": "2007-04-27", "close": 33.89067868, "volume": 9666.0}, {"date": "2007-04-30", "close": 32.84251336, "volume": 6661.0}, {"date": "2007-05-01", "close": 33.1919018, "volume": 21445.0}, {"date": "2007-05-02", "close": 33.1919018, "volume": 9941.0}, {"date": "2007-05-03", "close": 33.1919018, "volume": 5957.0}, {"date": "2007-05-04", "close": 33.1919018, "volume": 6505.0}, {"date": "2007-05-07", "close": 32.14373648, "volume": 11364.0}, {"date": "2007-05-08", "close": 32.14373648, "volume": 6620.0}, {"date": "2007-05-09", "close": 30.74618272, "volume": 5062.0}, {"date": "2007-05-10", "close": 30.39679428, "volume": 13216.0}, {"date": "2007-05-11", "close": 28.30046364, "volume": 17156.0}, {"date": "2007-05-14", "close": 28.8245463, "volume": 18431.0}, {"date": "2007-05-15", "close": 29.6980174, "volume": 13089.0}, {"date": "2007-05-16", "close": 30.39679428, "volume": 6430.0}, {"date": "2007-05-17", "close": 31.4449596, "volume": 9666.0}, {"date": "2007-05-18", "close": 30.74618272, "volume": 5119.0}, {"date": "2007-05-21", "close": 31.09557116, "volume": 5652.0}, {"date": "2007-05-22", "close": 31.79434804, "volume": 7197.0}, {"date": "2007-05-23", "close": 33.89067868, "volume": 12631.0}, {"date": "2007-05-24", "close": 33.54129024, "volume": 8673.0}, {"date": "2007-05-25", "close": 33.1919018, "volume": 8003.0}, {"date": "2007-05-28", "close": 32.49312492, "volume": 11232.0}, {"date": "2007-05-29", "close": 32.66781914, "volume": 28637.0}, {"date": "2007-05-30", "close": 33.1919018, "volume": 25885.0}, {"date": "2007-05-31", "close": 35.98700932, "volume": 29441.0}, {"date": "2007-06-01", "close": 38.78211684, "volume": 11115.0}, {"date": "2007-06-04", "close": 39.83028216, "volume": 24457.0}, {"date": "2007-06-05", "close": 40.87844748, "volume": 31883.0}, {"date": "2007-06-06", "close": 39.48089372, "volume": 11449.0}, {"date": "2007-06-07", "close": 38.08333996, "volume": 12351.0}, {"date": "2007-06-08", "close": 37.38456308, "volume": 10344.0}, {"date": "2007-06-12", "close": 41.40253014, "volume": 3204.0}, {"date": "2007-06-13", "close": 41.22783592, "volume": 7547.0}, {"date": "2007-06-14", "close": 41.9266128, "volume": 12605.0}, {"date": "2007-06-15", "close": 40.70375326, "volume": 4016.0}, {"date": "2007-06-18", "close": 41.9266128, "volume": 5320.0}, {"date": "2007-06-19", "close": 40.1796706, "volume": 4356.0}, {"date": "2007-06-20", "close": 40.1796706, "volume": 6768.0}, {"date": "2007-06-21", "close": 37.73395152, "volume": 7215.0}, {"date": "2007-06-22", "close": 40.52905904, "volume": 18163.0}, {"date": "2007-06-25", "close": 43.32416656, "volume": 21200.0}, {"date": "2007-06-26", "close": 41.9266128, "volume": 13929.0}, {"date": "2007-06-27", "close": 40.35436482, "volume": 7737.0}, {"date": "2007-06-28", "close": 42.97477812, "volume": 7728.0}, {"date": "2007-06-29", "close": 43.673555, "volume": 2706.0}, {"date": "2007-07-02", "close": 42.27600124, "volume": 8808.0}, {"date": "2007-07-03", "close": 40.87844748, "volume": 5436.0}, {"date": "2007-07-04", "close": 40.87844748, "volume": 4625.0}, {"date": "2007-07-05", "close": 40.52905904, "volume": 8505.0}, {"date": "2007-07-06", "close": 40.87844748, "volume": 6549.0}, {"date": "2007-07-09", "close": 41.22783592, "volume": 4188.0}, {"date": "2007-07-10", "close": 39.83028216, "volume": 11786.0}, {"date": "2007-07-11", "close": 41.22783592, "volume": 27978.0}, {"date": "2007-07-12", "close": 41.9266128, "volume": 6899.0}, {"date": "2007-07-13", "close": 40.52905904, "volume": 3544.0}, {"date": "2007-07-16", "close": 41.22783592, "volume": 1159.0}, {"date": "2007-07-17", "close": 40.52905904, "volume": 7928.0}, {"date": "2007-07-18", "close": 40.1796706, "volume": 9470.0}, {"date": "2007-07-19", "close": 38.4327284, "volume": 5093.0}, {"date": "2007-07-20", "close": 39.13150528, "volume": 7750.0}, {"date": "2007-07-23", "close": 37.38456308, "volume": 6283.0}, {"date": "2007-07-24", "close": 36.6857862, "volume": 11347.0}, {"date": "2007-07-25", "close": 38.4327284, "volume": 31703.0}, {"date": "2007-07-26", "close": 38.78211684, "volume": 27132.0}, {"date": "2007-07-27", "close": 37.73395152, "volume": 2664.0}, {"date": "2007-07-30", "close": 36.86048042, "volume": 6752.0}, {"date": "2007-07-31", "close": 38.08333996, "volume": 4616.0}, {"date": "2007-08-01", "close": 35.28823244, "volume": 13979.0}, {"date": "2007-08-02", "close": 32.84251336, "volume": 12678.0}, {"date": "2007-08-03", "close": 32.84251336, "volume": 10741.0}, {"date": "2007-08-06", "close": 28.99924052, "volume": 22318.0}, {"date": "2007-08-07", "close": 29.34862896, "volume": 28860.0}, {"date": "2007-08-08", "close": 31.09557116, "volume": 9894.0}, {"date": "2007-08-09", "close": 31.4449596, "volume": 2369.0}, {"date": "2007-08-10", "close": 28.99924052, "volume": 3496.0}, {"date": "2007-08-13", "close": 29.6980174, "volume": 16261.0}, {"date": "2007-08-14", "close": 27.60168676, "volume": 5148.0}, {"date": "2007-08-15", "close": 25.15596768, "volume": 34247.0}, {"date": "2007-08-16", "close": 24.10780236, "volume": 23258.0}, {"date": "2007-08-17", "close": 25.50535612, "volume": 16597.0}, {"date": "2007-08-20", "close": 25.68005034, "volume": 13677.0}, {"date": "2007-08-21", "close": 25.85474456, "volume": 3082.0}, {"date": "2007-08-22", "close": 25.85474456, "volume": 2754.0}, {"date": "2007-08-23", "close": 27.9510752, "volume": 8954.0}, {"date": "2007-08-24", "close": 27.9510752, "volume": 1040.0}, {"date": "2007-08-27", "close": 27.9510752, "volume": 4962.0}, {"date": "2007-08-28", "close": 30.22210006, "volume": 7466.0}, {"date": "2007-08-29", "close": 28.99924052, "volume": 4237.0}, {"date": "2007-08-30", "close": 28.30046364, "volume": 6592.0}, {"date": "2007-08-31", "close": 28.64985208, "volume": 5662.0}, {"date": "2007-09-03", "close": 28.99924052, "volume": 2756.0}, {"date": "2007-09-04", "close": 28.47515786, "volume": 3781.0}, {"date": "2007-09-05", "close": 28.30046364, "volume": 4570.0}, {"date": "2007-09-06", "close": 27.9510752, "volume": 2223.0}, {"date": "2007-09-07", "close": 27.77638098, "volume": 991.0}, {"date": "2007-09-10", "close": 26.90290988, "volume": 5209.0}, {"date": "2007-09-11", "close": 27.25229832, "volume": 4375.0}, {"date": "2007-09-12", "close": 26.72821566, "volume": 2842.0}, {"date": "2007-09-13", "close": 26.90290988, "volume": 2682.0}, {"date": "2007-09-14", "close": 28.30046364, "volume": 13123.0}, {"date": "2007-09-17", "close": 29.52332318, "volume": 20762.0}, {"date": "2007-09-18", "close": 27.9510752, "volume": 15592.0}, {"date": "2007-09-19", "close": 28.30046364, "volume": 9211.0}, {"date": "2007-09-20", "close": 28.64985208, "volume": 8057.0}, {"date": "2007-09-21", "close": 28.47515786, "volume": 2540.0}, {"date": "2007-09-24", "close": 28.64985208, "volume": 4542.0}, {"date": "2007-09-25", "close": 28.30046364, "volume": 5784.0}, {"date": "2007-09-26", "close": 27.60168676, "volume": 7059.0}, {"date": "2007-09-27", "close": 29.87271162, "volume": 16832.0}, {"date": "2007-09-28", "close": 28.64985208, "volume": 2624.0}, {"date": "2007-10-01", "close": 28.64985208, "volume": 3490.0}, {"date": "2007-10-02", "close": 27.9510752, "volume": 6876.0}, {"date": "2007-10-03", "close": 27.9510752, "volume": 5175.0}, {"date": "2007-10-04", "close": 27.9510752, "volume": 4765.0}, {"date": "2007-10-05", "close": 27.9510752, "volume": 9786.0}, {"date": "2007-10-08", "close": 27.9510752, "volume": 5195.0}, {"date": "2007-10-09", "close": 27.60168676, "volume": 1742.0}, {"date": "2007-10-10", "close": 27.9510752, "volume": 12223.0}, {"date": "2007-10-11", "close": 27.9510752, "volume": 11808.0}, {"date": "2007-10-12", "close": 27.25229832, "volume": 1940.0}, {"date": "2007-10-15", "close": 27.25229832, "volume": 4869.0}, {"date": "2007-10-16", "close": 26.72821566, "volume": 2271.0}, {"date": "2007-10-17", "close": 26.55352144, "volume": 5096.0}, {"date": "2007-10-18", "close": 27.25229832, "volume": 7412.0}, {"date": "2007-10-19", "close": 28.30046364, "volume": 17385.0}, {"date": "2007-10-22", "close": 27.9510752, "volume": 8617.0}, {"date": "2007-10-23", "close": 27.9510752, "volume": 9941.0}, {"date": "2007-10-24", "close": 27.9510752, "volume": 2776.0}, {"date": "2007-10-25", "close": 27.9510752, "volume": 3510.0}, {"date": "2007-10-26", "close": 27.9510752, "volume": 2670.0}, {"date": "2007-10-29", "close": 28.12576942, "volume": 3899.0}, {"date": "2007-10-30", "close": 28.47515786, "volume": 5480.0}, {"date": "2007-10-31", "close": 29.6980174, "volume": 7880.0}, {"date": "2007-11-01", "close": 28.99924052, "volume": 5785.0}, {"date": "2007-11-02", "close": 28.12576942, "volume": 8641.0}, {"date": "2007-11-05", "close": 27.9510752, "volume": 6408.0}, {"date": "2007-11-06", "close": 27.9510752, "volume": 4750.0}, {"date": "2007-11-07", "close": 27.9510752, "volume": 2802.0}, {"date": "2007-11-08", "close": 27.42699254, "volume": 6424.0}, {"date": "2007-11-09", "close": 27.25229832, "volume": 7839.0}, {"date": "2007-11-12", "close": 26.72821566, "volume": 2161.0}, {"date": "2007-11-13", "close": 26.90290988, "volume": 4518.0}, {"date": "2007-11-14", "close": 27.0776041, "volume": 8322.0}, {"date": "2007-11-15", "close": 27.25229832, "volume": 5903.0}, {"date": "2007-11-16", "close": 28.99924052, "volume": 4233.0}, {"date": "2007-11-19", "close": 30.74618272, "volume": 6360.0}, {"date": "2007-11-20", "close": 30.74618272, "volume": 8012.0}, {"date": "2007-11-21", "close": 32.49312492, "volume": 20037.0}, {"date": "2007-11-22", "close": 31.79434804, "volume": 7033.0}, {"date": "2007-11-23", "close": 31.09557116, "volume": 2813.0}, {"date": "2007-11-26", "close": 31.4449596, "volume": 3784.0}, {"date": "2007-11-27", "close": 30.39679428, "volume": 544.0}, {"date": "2007-11-28", "close": 31.4449596, "volume": 5738.0}, {"date": "2007-11-29", "close": 31.09557116, "volume": 5490.0}, {"date": "2007-11-30", "close": 31.27026538, "volume": 2075.0}, {"date": "2007-12-03", "close": 34.76414978, "volume": 45717.0}, {"date": "2007-12-04", "close": 37.38456308, "volume": 31490.0}, {"date": "2007-12-05", "close": 38.08333996, "volume": 24547.0}, {"date": "2007-12-06", "close": 40.1796706, "volume": 16387.0}, {"date": "2007-12-07", "close": 39.65558794, "volume": 13329.0}, {"date": "2007-12-10", "close": 39.83028216, "volume": 4393.0}, {"date": "2007-12-11", "close": 39.3061995, "volume": 4731.0}, {"date": "2007-12-12", "close": 38.78211684, "volume": 6247.0}, {"date": "2007-12-13", "close": 40.52905904, "volume": 13120.0}, {"date": "2007-12-14", "close": 39.83028216, "volume": 7723.0}, {"date": "2007-12-17", "close": 35.11353822, "volume": 10461.0}, {"date": "2007-12-18", "close": 33.71598446, "volume": 10125.0}, {"date": "2007-12-19", "close": 37.38456308, "volume": 13118.0}, {"date": "2007-12-20", "close": 37.03517464, "volume": 2239.0}, {"date": "2007-12-21", "close": 35.98700932, "volume": 5337.0}, {"date": "2007-12-24", "close": 36.6857862, "volume": 2642.0}, {"date": "2007-12-27", "close": 35.63762088, "volume": 2151.0}, {"date": "2007-12-28", "close": 35.98700932, "volume": 1437.0}, {"date": "2007-12-31", "close": 37.38456308, "volume": 2773.0}, {"date": "2008-01-02", "close": 36.33639776, "volume": 391.0}, {"date": "2008-01-03", "close": 38.4327284, "volume": 4471.0}, {"date": "2008-01-04", "close": 35.98700932, "volume": 3692.0}, {"date": "2008-01-07", "close": 36.33639776, "volume": 4218.0}, {"date": "2008-01-08", "close": 35.98700932, "volume": 1090.0}, {"date": "2008-01-09", "close": 34.938844, "volume": 3301.0}, {"date": "2008-01-10", "close": 34.58945556, "volume": 379.0}, {"date": "2008-01-11", "close": 33.1919018, "volume": 5477.0}, {"date": "2008-01-14", "close": 30.22210006, "volume": 14144.0}, {"date": "2008-01-15", "close": 32.14373648, "volume": 3858.0}, {"date": "2008-01-16", "close": 31.4449596, "volume": 2066.0}, {"date": "2008-01-17", "close": 31.4449596, "volume": 3705.0}, {"date": "2008-01-18", "close": 30.74618272, "volume": 5720.0}, {"date": "2008-01-21", "close": 30.04740584, "volume": 6502.0}, {"date": "2008-01-22", "close": 25.3306619, "volume": 15708.0}, {"date": "2008-01-23", "close": 26.204133, "volume": 2831.0}, {"date": "2008-01-24", "close": 26.55352144, "volume": 3041.0}, {"date": "2008-01-25", "close": 28.30046364, "volume": 2744.0}, {"date": "2008-01-29", "close": 28.12576942, "volume": 6424.0}, {"date": "2008-01-30", "close": 28.99924052, "volume": 3575.0}, {"date": "2008-01-31", "close": 31.4449596, "volume": 5522.0}, {"date": "2008-02-01", "close": 32.14373648, "volume": 4197.0}, {"date": "2008-02-04", "close": 33.54129024, "volume": 8918.0}, {"date": "2008-02-05", "close": 32.14373648, "volume": 1997.0}, {"date": "2008-02-06", "close": 31.4449596, "volume": 2135.0}, {"date": "2008-02-07", "close": 30.39679428, "volume": 637.0}, {"date": "2008-02-08", "close": 30.74618272, "volume": 272.0}, {"date": "2008-02-11", "close": 30.74618272, "volume": 1817.0}, {"date": "2008-02-12", "close": 30.39679428, "volume": 2044.0}, {"date": "2008-02-13", "close": 28.99924052, "volume": 1372.0}, {"date": "2008-02-14", "close": 28.8245463, "volume": 2759.0}, {"date": "2008-02-15", "close": 28.8245463, "volume": 1860.0}, {"date": "2008-02-18", "close": 27.9510752, "volume": 2366.0}, {"date": "2008-02-19", "close": 27.9510752, "volume": 100.0}, {"date": "2008-02-20", "close": 28.8245463, "volume": 5500.0}, {"date": "2008-02-21", "close": 27.42699254, "volume": 1938.0}, {"date": "2008-02-22", "close": 27.60168676, "volume": 982.0}, {"date": "2008-02-25", "close": 27.77638098, "volume": 2673.0}, {"date": "2008-02-26", "close": 28.64985208, "volume": 6432.0}, {"date": "2008-02-27", "close": 31.4449596, "volume": 12954.0}, {"date": "2008-02-28", "close": 32.84251336, "volume": 9893.0}, {"date": "2008-02-29", "close": 33.36659602, "volume": 9524.0}, {"date": "2008-03-03", "close": 31.79434804, "volume": 4871.0}, {"date": "2008-03-04", "close": 29.6980174, "volume": 5046.0}, {"date": "2008-03-05", "close": 28.64985208, "volume": 1858.0}, {"date": "2008-03-06", "close": 28.30046364, "volume": 419.0}, {"date": "2008-03-07", "close": 27.25229832, "volume": 4214.0}, {"date": "2008-03-10", "close": 26.72821566, "volume": 3121.0}, {"date": "2008-03-11", "close": 24.98127346, "volume": 3611.0}, {"date": "2008-03-12", "close": 25.50535612, "volume": 2259.0}, {"date": "2008-03-13", "close": 25.85474456, "volume": 2288.0}, {"date": "2008-03-14", "close": 25.85474456, "volume": 672.0}, {"date": "2008-03-17", "close": 25.15596768, "volume": 4179.0}, {"date": "2008-03-18", "close": 25.50535612, "volume": 1108.0}, {"date": "2008-03-19", "close": 26.204133, "volume": 866.0}, {"date": "2008-03-20", "close": 27.60168676, "volume": 3061.0}, {"date": "2008-03-25", "close": 27.60168676, "volume": 181.0}, {"date": "2008-03-26", "close": 27.0776041, "volume": 334.0}, {"date": "2008-03-27", "close": 27.25229832, "volume": 1378.0}, {"date": "2008-03-28", "close": 26.90290988, "volume": 4370.0}, {"date": "2008-03-31", "close": 25.15596768, "volume": 1197.0}, {"date": "2008-04-01", "close": 24.63188502, "volume": 4156.0}, {"date": "2008-04-02", "close": 24.63188502, "volume": 1002.0}, {"date": "2008-04-03", "close": 24.80657924, "volume": 1860.0}, {"date": "2008-04-04", "close": 26.204133, "volume": 6519.0}, {"date": "2008-04-07", "close": 27.60168676, "volume": 12433.0}, {"date": "2008-04-08", "close": 27.25229832, "volume": 1790.0}, {"date": "2008-04-09", "close": 27.9510752, "volume": 5578.0}, {"date": "2008-04-10", "close": 27.9510752, "volume": 5942.0}, {"date": "2008-04-14", "close": 25.15596768, "volume": 1131.0}, {"date": "2008-04-15", "close": 24.80657924, "volume": 3010.0}, {"date": "2008-04-16", "close": 24.63188502, "volume": 916.0}, {"date": "2008-04-17", "close": 26.02943878, "volume": 1712.0}, {"date": "2008-04-18", "close": 24.4571908, "volume": 3435.0}, {"date": "2008-04-21", "close": 26.37882722, "volume": 5152.0}, {"date": "2008-04-22", "close": 25.50535612, "volume": 1137.0}, {"date": "2008-04-23", "close": 25.15596768, "volume": 4800.0}, {"date": "2008-04-24", "close": 26.02943878, "volume": 4255.0}, {"date": "2008-04-28", "close": 25.68005034, "volume": 3389.0}, {"date": "2008-04-29", "close": 25.50535612, "volume": 2668.0}, {"date": "2008-04-30", "close": 26.37882722, "volume": 18901.0}, {"date": "2008-05-01", "close": 30.04740584, "volume": 29675.0}, {"date": "2008-05-02", "close": 28.30046364, "volume": 14626.0}, {"date": "2008-05-05", "close": 30.39679428, "volume": 4860.0}, {"date": "2008-05-06", "close": 32.14373648, "volume": 13712.0}, {"date": "2008-05-07", "close": 33.1919018, "volume": 17072.0}, {"date": "2008-05-08", "close": 32.84251336, "volume": 4694.0}, {"date": "2008-05-09", "close": 30.74618272, "volume": 6226.0}, {"date": "2008-05-12", "close": 30.39679428, "volume": 5945.0}, {"date": "2008-05-13", "close": 33.54129024, "volume": 16298.0}, {"date": "2008-05-14", "close": 35.98700932, "volume": 28539.0}, {"date": "2008-05-15", "close": 37.90864574, "volume": 11031.0}, {"date": "2008-05-16", "close": 41.9266128, "volume": 38269.0}, {"date": "2008-05-19", "close": 41.40253014, "volume": 14438.0}, {"date": "2008-05-20", "close": 39.83028216, "volume": 6030.0}, {"date": "2008-05-21", "close": 37.38456308, "volume": 7482.0}, {"date": "2008-05-22", "close": 37.38456308, "volume": 11463.0}, {"date": "2008-05-23", "close": 38.4327284, "volume": 5804.0}, {"date": "2008-05-26", "close": 36.33639776, "volume": 7447.0}, {"date": "2008-05-27", "close": 35.63762088, "volume": 3146.0}, {"date": "2008-05-28", "close": 36.33639776, "volume": 6838.0}, {"date": "2008-05-29", "close": 39.3061995, "volume": 8307.0}, {"date": "2008-05-30", "close": 41.22783592, "volume": 14311.0}, {"date": "2008-06-02", "close": 48.0409105, "volume": 61076.0}, {"date": "2008-06-03", "close": 45.4204972, "volume": 31898.0}, {"date": "2008-06-04", "close": 45.4204972, "volume": 18604.0}, {"date": "2008-06-05", "close": 41.22783592, "volume": 14886.0}, {"date": "2008-06-06", "close": 43.32416656, "volume": 11691.0}, {"date": "2008-06-10", "close": 48.21560472, "volume": 25707.0}, {"date": "2008-06-11", "close": 45.07110876, "volume": 10647.0}, {"date": "2008-06-12", "close": 45.07110876, "volume": 17539.0}, {"date": "2008-06-13", "close": 41.22783592, "volume": 7719.0}, {"date": "2008-06-16", "close": 38.08333996, "volume": 9066.0}, {"date": "2008-06-17", "close": 40.52905904, "volume": 9227.0}, {"date": "2008-06-18", "close": 41.57722436, "volume": 8419.0}, {"date": "2008-06-19", "close": 38.08333996, "volume": 5891.0}, {"date": "2008-06-20", "close": 38.4327284, "volume": 5884.0}, {"date": "2008-06-23", "close": 36.6857862, "volume": 9829.0}, {"date": "2008-06-24", "close": 36.33639776, "volume": 8212.0}, {"date": "2008-06-25", "close": 35.63762088, "volume": 5401.0}, {"date": "2008-06-26", "close": 35.98700932, "volume": 3924.0}, {"date": "2008-06-27", "close": 35.63762088, "volume": 6676.0}, {"date": "2008-06-30", "close": 39.83028216, "volume": 8564.0}, {"date": "2008-07-01", "close": 36.6857862, "volume": 6447.0}, {"date": "2008-07-02", "close": 35.46292666, "volume": 7451.0}, {"date": "2008-07-03", "close": 31.4449596, "volume": 12862.0}, {"date": "2008-07-04", "close": 30.92087694, "volume": 3853.0}, {"date": "2008-07-07", "close": 32.14373648, "volume": 10790.0}, {"date": "2008-07-08", "close": 30.5714885, "volume": 6439.0}, {"date": "2008-07-09", "close": 28.8245463, "volume": 3055.0}, {"date": "2008-07-10", "close": 27.60168676, "volume": 6425.0}, {"date": "2008-07-11", "close": 28.64985208, "volume": 10494.0}, {"date": "2008-07-14", "close": 30.39679428, "volume": 3782.0}, {"date": "2008-07-15", "close": 29.52332318, "volume": 2716.0}, {"date": "2008-07-16", "close": 29.34862896, "volume": 4408.0}, {"date": "2008-07-17", "close": 28.99924052, "volume": 9092.0}, {"date": "2008-07-18", "close": 27.77638098, "volume": 3458.0}, {"date": "2008-07-21", "close": 29.34862896, "volume": 2547.0}, {"date": "2008-07-22", "close": 27.9510752, "volume": 3470.0}, {"date": "2008-07-23", "close": 28.12576942, "volume": 2529.0}, {"date": "2008-07-24", "close": 28.8245463, "volume": 17517.0}, {"date": "2008-07-25", "close": 28.30046364, "volume": 4736.0}, {"date": "2008-07-28", "close": 27.60168676, "volume": 3487.0}, {"date": "2008-07-29", "close": 26.90290988, "volume": 2175.0}, {"date": "2008-07-30", "close": 27.25229832, "volume": 6878.0}, {"date": "2008-07-31", "close": 28.99924052, "volume": 5986.0}, {"date": "2008-08-01", "close": 28.99924052, "volume": 1186.0}, {"date": "2008-08-04", "close": 28.30046364, "volume": 357.0}, {"date": "2008-08-05", "close": 27.60168676, "volume": 4390.0}, {"date": "2008-08-06", "close": 27.25229832, "volume": 1798.0}, {"date": "2008-08-07", "close": 26.55352144, "volume": 3148.0}, {"date": "2008-08-08", "close": 25.85474456, "volume": 1078.0}, {"date": "2008-08-11", "close": 25.50535612, "volume": 2279.0}, {"date": "2008-08-12", "close": 25.3306619, "volume": 852.0}, {"date": "2008-08-13", "close": 25.85474456, "volume": 5998.0}, {"date": "2008-08-14", "close": 25.50535612, "volume": 930.0}, {"date": "2008-08-15", "close": 25.68005034, "volume": 4595.0}, {"date": "2008-08-18", "close": 25.50535612, "volume": 4873.0}, {"date": "2008-08-19", "close": 25.50535612, "volume": 3220.0}, {"date": "2008-08-20", "close": 25.15596768, "volume": 13406.0}, {"date": "2008-08-21", "close": 25.15596768, "volume": 9016.0}, {"date": "2008-08-22", "close": 26.90290988, "volume": 1477.0}, {"date": "2008-08-25", "close": 26.204133, "volume": 904.0}, {"date": "2008-08-26", "close": 27.9510752, "volume": 3892.0}, {"date": "2008-08-27", "close": 26.204133, "volume": 3673.0}, {"date": "2008-08-28", "close": 24.80657924, "volume": 4000.0}, {"date": "2008-08-29", "close": 26.90290988, "volume": 3561.0}, {"date": "2008-09-01", "close": 28.30046364, "volume": 5411.0}, {"date": "2008-09-02", "close": 28.99924052, "volume": 1546.0}, {"date": "2008-09-03", "close": 27.9510752, "volume": 13503.0}, {"date": "2008-09-04", "close": 26.90290988, "volume": 1689.0}, {"date": "2008-09-05", "close": 26.204133, "volume": 716.0}, {"date": "2008-09-08", "close": 27.9510752, "volume": 6125.0}, {"date": "2008-09-09", "close": 27.60168676, "volume": 3582.0}, {"date": "2008-09-10", "close": 27.60168676, "volume": 6927.0}, {"date": "2008-09-11", "close": 27.60168676, "volume": 1802.0}, {"date": "2008-09-12", "close": 27.60168676, "volume": 1488.0}, {"date": "2008-09-15", "close": 25.68005034, "volume": 343.0}, {"date": "2008-09-16", "close": 23.75841392, "volume": 3870.0}, {"date": "2008-09-17", "close": 24.10780236, "volume": 2638.0}, {"date": "2008-09-18", "close": 20.9633064, "volume": 7175.0}, {"date": "2008-09-19", "close": 22.36086016, "volume": 5761.0}, {"date": "2008-09-22", "close": 24.10780236, "volume": 1442.0}, {"date": "2008-09-23", "close": 23.40902548, "volume": 1173.0}, {"date": "2008-09-24", "close": 23.05963704, "volume": 1889.0}, {"date": "2008-09-25", "close": 23.05963704, "volume": 3610.0}, {"date": "2008-09-26", "close": 22.7102486, "volume": 4332.0}, {"date": "2008-09-29", "close": 21.13800062, "volume": 2316.0}, {"date": "2008-09-30", "close": 20.9633064, "volume": 7021.0}, {"date": "2008-10-01", "close": 20.61391796, "volume": 3930.0}, {"date": "2008-10-02", "close": 20.26452952, "volume": 1941.0}, {"date": "2008-10-03", "close": 19.2163642, "volume": 6464.0}, {"date": "2008-10-06", "close": 15.89717402, "volume": 2968.0}, {"date": "2008-10-07", "close": 17.29472778, "volume": 9262.0}, {"date": "2008-10-08", "close": 14.15023182, "volume": 4660.0}, {"date": "2008-10-09", "close": 13.27676072, "volume": 4375.0}, {"date": "2008-10-10", "close": 12.57798384, "volume": 4698.0}, {"date": "2008-10-13", "close": 12.2285954, "volume": 2829.0}, {"date": "2008-10-14", "close": 13.27676072, "volume": 8732.0}, {"date": "2008-10-15", "close": 12.40328962, "volume": 1438.0}, {"date": "2008-10-16", "close": 10.83104164, "volume": 7132.0}, {"date": "2008-10-17", "close": 9.78287632, "volume": 7511.0}, {"date": "2008-10-20", "close": 10.83104164, "volume": 4484.0}, {"date": "2008-10-21", "close": 11.87920696, "volume": 8106.0}, {"date": "2008-10-22", "close": 11.87920696, "volume": 4753.0}, {"date": "2008-10-23", "close": 10.4816532, "volume": 4557.0}, {"date": "2008-10-24", "close": 11.3551243, "volume": 4036.0}, {"date": "2008-10-27", "close": 10.4816532, "volume": 2658.0}, {"date": "2008-10-28", "close": 11.18043008, "volume": 5570.0}, {"date": "2008-10-29", "close": 12.2285954, "volume": 5664.0}, {"date": "2008-10-30", "close": 14.15023182, "volume": 5357.0}, {"date": "2008-10-31", "close": 17.81881044, "volume": 17358.0}, {"date": "2008-11-03", "close": 20.26452952, "volume": 11861.0}, {"date": "2008-11-04", "close": 19.39105842, "volume": 5474.0}, {"date": "2008-11-05", "close": 17.81881044, "volume": 8269.0}, {"date": "2008-11-06", "close": 17.12003356, "volume": 7976.0}, {"date": "2008-11-07", "close": 16.07186824, "volume": 21629.0}, {"date": "2008-11-10", "close": 15.7224798, "volume": 4278.0}, {"date": "2008-11-11", "close": 15.02370292, "volume": 1621.0}, {"date": "2008-11-12", "close": 13.62614916, "volume": 2046.0}, {"date": "2008-11-13", "close": 14.67431448, "volume": 1900.0}, {"date": "2008-11-14", "close": 13.9755376, "volume": 2377.0}, {"date": "2008-11-17", "close": 13.27676072, "volume": 2613.0}, {"date": "2008-11-18", "close": 13.27676072, "volume": 2002.0}, {"date": "2008-11-19", "close": 12.2285954, "volume": 11167.0}, {"date": "2008-11-20", "close": 12.2285954, "volume": 3426.0}, {"date": "2008-11-21", "close": 13.27676072, "volume": 1437.0}, {"date": "2008-11-24", "close": 13.27676072, "volume": 895.0}, {"date": "2008-11-25", "close": 11.87920696, "volume": 4723.0}, {"date": "2008-11-26", "close": 12.92737228, "volume": 339.0}, {"date": "2008-11-27", "close": 10.4816532, "volume": 14388.0}, {"date": "2008-11-28", "close": 10.4816532, "volume": 18807.0}, {"date": "2008-12-01", "close": 9.95757054, "volume": 5529.0}, {"date": "2008-12-02", "close": 9.78287632, "volume": 6899.0}, {"date": "2008-12-03", "close": 10.4816532, "volume": 2679.0}, {"date": "2008-12-04", "close": 10.30695898, "volume": 1288.0}, {"date": "2008-12-05", "close": 10.4816532, "volume": 2433.0}, {"date": "2008-12-08", "close": 10.13226476, "volume": 3372.0}, {"date": "2008-12-09", "close": 9.08409944, "volume": 7607.0}, {"date": "2008-12-10", "close": 9.08409944, "volume": 3245.0}, {"date": "2008-12-11", "close": 10.13226476, "volume": 401.0}, {"date": "2008-12-12", "close": 11.18043008, "volume": 6100.0}, {"date": "2008-12-15", "close": 9.95757054, "volume": 4011.0}, {"date": "2008-12-16", "close": 10.30695898, "volume": 1374.0}, {"date": "2008-12-17", "close": 12.57798384, "volume": 41076.0}, {"date": "2008-12-18", "close": 12.75267806, "volume": 8272.0}, {"date": "2008-12-19", "close": 12.57798384, "volume": 19506.0}, {"date": "2008-12-22", "close": 13.45145494, "volume": 20831.0}, {"date": "2008-12-23", "close": 14.8490087, "volume": 49649.0}, {"date": "2008-12-24", "close": 15.02370292, "volume": 62660.0}, {"date": "2008-12-29", "close": 16.5959509, "volume": 98373.0}, {"date": "2008-12-30", "close": 18.3428931, "volume": 117346.0}, {"date": "2008-12-31", "close": 17.81881044, "volume": 58240.0}, {"date": "2009-01-02", "close": 17.99350466, "volume": 34753.0}, {"date": "2009-01-05", "close": 18.86697576, "volume": 47409.0}, {"date": "2009-01-06", "close": 17.99350466, "volume": 26384.0}, {"date": "2009-01-07", "close": 18.3428931, "volume": 7912.0}, {"date": "2009-01-08", "close": 15.7224798, "volume": 20852.0}, {"date": "2009-01-09", "close": 16.42125668, "volume": 4064.0}, {"date": "2009-01-12", "close": 15.37309136, "volume": 14934.0}, {"date": "2009-01-13", "close": 14.49962026, "volume": 5767.0}, {"date": "2009-01-14", "close": 16.07186824, "volume": 15145.0}, {"date": "2009-01-15", "close": 14.67431448, "volume": 6722.0}, {"date": "2009-01-16", "close": 14.32492604, "volume": 7985.0}, {"date": "2009-01-19", "close": 13.9755376, "volume": 11142.0}, {"date": "2009-01-20", "close": 12.57798384, "volume": 3269.0}, {"date": "2009-01-21", "close": 12.75267806, "volume": 4473.0}, {"date": "2009-01-22", "close": 12.92737228, "volume": 143.0}, {"date": "2009-01-23", "close": 13.45145494, "volume": 3731.0}, {"date": "2009-01-27", "close": 12.92737228, "volume": 6206.0}, {"date": "2009-01-28", "close": 12.05390118, "volume": 2809.0}, {"date": "2009-01-29", "close": 12.57798384, "volume": 6917.0}, {"date": "2009-01-30", "close": 12.92737228, "volume": 3767.0}, {"date": "2009-02-02", "close": 12.57798384, "volume": 2168.0}, {"date": "2009-02-03", "close": 13.27676072, "volume": 5523.0}, {"date": "2009-02-04", "close": 12.40328962, "volume": 4940.0}, {"date": "2009-02-05", "close": 12.05390118, "volume": 1643.0}, {"date": "2009-02-06", "close": 11.70451274, "volume": 2361.0}, {"date": "2009-02-09", "close": 13.27676072, "volume": 16994.0}, {"date": "2009-02-10", "close": 14.67431448, "volume": 24374.0}, {"date": "2009-02-11", "close": 15.7224798, "volume": 12507.0}, {"date": "2009-02-12", "close": 16.77064512, "volume": 36819.0}, {"date": "2009-02-13", "close": 17.12003356, "volume": 15023.0}, {"date": "2009-02-16", "close": 17.29472778, "volume": 7469.0}, {"date": "2009-02-17", "close": 17.469422, "volume": 6514.0}, {"date": "2009-02-18", "close": 16.24656246, "volume": 11808.0}, {"date": "2009-02-19", "close": 15.37309136, "volume": 4613.0}, {"date": "2009-02-20", "close": 14.67431448, "volume": 6139.0}, {"date": "2009-02-23", "close": 14.67431448, "volume": 12644.0}, {"date": "2009-02-24", "close": 14.67431448, "volume": 4329.0}, {"date": "2009-02-25", "close": 14.67431448, "volume": 4704.0}, {"date": "2009-02-26", "close": 14.8490087, "volume": 3217.0}, {"date": "2009-02-27", "close": 15.19839714, "volume": 5491.0}, {"date": "2009-03-02", "close": 14.8490087, "volume": 2775.0}, {"date": "2009-03-03", "close": 14.32492604, "volume": 5200.0}, {"date": "2009-03-04", "close": 15.02370292, "volume": 7006.0}, {"date": "2009-03-05", "close": 16.77064512, "volume": 14193.0}, {"date": "2009-03-06", "close": 16.07186824, "volume": 9686.0}, {"date": "2009-03-09", "close": 17.29472778, "volume": 15868.0}, {"date": "2009-03-10", "close": 20.78861218, "volume": 86971.0}, {"date": "2009-03-11", "close": 19.2163642, "volume": 34975.0}, {"date": "2009-03-17", "close": 17.12003356, "volume": 78369.0}, {"date": "2009-03-18", "close": 15.7224798, "volume": 55989.0}, {"date": "2009-03-19", "close": 15.7224798, "volume": 24852.0}, {"date": "2009-03-20", "close": 14.8490087, "volume": 47126.0}, {"date": "2009-03-23", "close": 14.8490087, "volume": 52462.0}, {"date": "2009-03-24", "close": 14.41864712, "volume": 77658.0}, {"date": "2009-03-25", "close": 16.17701872, "volume": 69272.0}, {"date": "2009-03-26", "close": 17.23204168, "volume": 89551.0}, {"date": "2009-03-27", "close": 16.88036736, "volume": 40048.0}, {"date": "2009-03-30", "close": 15.8253444, "volume": 27448.0}, {"date": "2009-03-31", "close": 15.8253444, "volume": 22831.0}, {"date": "2009-04-01", "close": 16.7045302, "volume": 43639.0}, {"date": "2009-04-02", "close": 16.00118156, "volume": 26917.0}, {"date": "2009-04-03", "close": 15.8253444, "volume": 20695.0}, {"date": "2009-04-06", "close": 16.00118156, "volume": 15214.0}, {"date": "2009-04-07", "close": 15.8253444, "volume": 18274.0}, {"date": "2009-04-08", "close": 15.47367008, "volume": 18228.0}, {"date": "2009-04-09", "close": 15.8253444, "volume": 9155.0}, {"date": "2009-04-14", "close": 15.8253444, "volume": 12054.0}, {"date": "2009-04-15", "close": 16.7045302, "volume": 11283.0}, {"date": "2009-04-16", "close": 19.3420876, "volume": 106341.0}, {"date": "2009-04-17", "close": 19.3420876, "volume": 59786.0}, {"date": "2009-04-20", "close": 17.93539032, "volume": 22998.0}, {"date": "2009-04-21", "close": 16.7045302, "volume": 38348.0}, {"date": "2009-04-22", "close": 16.88036736, "volume": 28952.0}, {"date": "2009-04-23", "close": 16.88036736, "volume": 13850.0}, {"date": "2009-04-24", "close": 17.583716, "volume": 16348.0}, {"date": "2009-04-27", "close": 16.7045302, "volume": 21883.0}, {"date": "2009-04-28", "close": 16.88036736, "volume": 5560.0}, {"date": "2009-04-29", "close": 16.52869304, "volume": 20418.0}, {"date": "2009-04-30", "close": 16.17701872, "volume": 23925.0}, {"date": "2009-05-01", "close": 18.4629018, "volume": 34319.0}, {"date": "2009-05-04", "close": 18.63873896, "volume": 43695.0}, {"date": "2009-05-05", "close": 18.99041328, "volume": 35051.0}, {"date": "2009-05-06", "close": 17.75955316, "volume": 24116.0}, {"date": "2009-05-07", "close": 18.11122748, "volume": 16727.0}, {"date": "2009-05-08", "close": 20.04543624, "volume": 50473.0}, {"date": "2009-05-11", "close": 22.50715648, "volume": 85499.0}, {"date": "2009-05-12", "close": 21.80380784, "volume": 34471.0}, {"date": "2009-05-13", "close": 22.8588308, "volume": 60456.0}, {"date": "2009-05-14", "close": 21.979645, "volume": 52917.0}, {"date": "2009-05-15", "close": 21.1004592, "volume": 44543.0}, {"date": "2009-05-18", "close": 19.51792476, "volume": 26442.0}, {"date": "2009-05-19", "close": 21.45213352, "volume": 26358.0}, {"date": "2009-05-20", "close": 20.57294772, "volume": 19836.0}, {"date": "2009-05-21", "close": 19.51792476, "volume": 24710.0}, {"date": "2009-05-22", "close": 18.99041328, "volume": 27418.0}, {"date": "2009-05-25", "close": 18.63873896, "volume": 16175.0}, {"date": "2009-05-26", "close": 19.69376192, "volume": 23925.0}, {"date": "2009-05-27", "close": 20.2212734, "volume": 14999.0}, {"date": "2009-05-28", "close": 19.3420876, "volume": 33152.0}, {"date": "2009-05-29", "close": 19.86959908, "volume": 22831.0}, {"date": "2009-06-01", "close": 20.92462204, "volume": 20786.0}, {"date": "2009-06-02", "close": 19.3420876, "volume": 51219.0}, {"date": "2009-06-03", "close": 20.04543624, "volume": 30092.0}, {"date": "2009-06-04", "close": 19.51792476, "volume": 21341.0}, {"date": "2009-06-05", "close": 19.69376192, "volume": 22798.0}, {"date": "2009-06-09", "close": 18.99041328, "volume": 19943.0}, {"date": "2009-06-10", "close": 19.69376192, "volume": 38409.0}, {"date": "2009-06-11", "close": 19.69376192, "volume": 19528.0}, {"date": "2009-06-12", "close": 20.04543624, "volume": 33609.0}, {"date": "2009-06-15", "close": 21.1004592, "volume": 59563.0}, {"date": "2009-06-16", "close": 20.04543624, "volume": 23200.0}, {"date": "2009-06-17", "close": 19.51792476, "volume": 25037.0}, {"date": "2009-06-18", "close": 19.86959908, "volume": 23973.0}, {"date": "2009-06-19", "close": 19.3420876, "volume": 20763.0}, {"date": "2009-06-22", "close": 19.69376192, "volume": 14991.0}, {"date": "2009-06-23", "close": 18.4629018, "volume": 52937.0}, {"date": "2009-06-24", "close": 17.75955316, "volume": 41723.0}, {"date": "2009-06-25", "close": 17.23204168, "volume": 25596.0}, {"date": "2009-06-26", "close": 17.23204168, "volume": 15159.0}, {"date": "2009-06-29", "close": 16.17701872, "volume": 21007.0}, {"date": "2009-06-30", "close": 16.00118156, "volume": 92318.0}, {"date": "2009-07-01", "close": 16.88036736, "volume": 9701.0}, {"date": "2009-07-02", "close": 16.17701872, "volume": 11807.0}, {"date": "2009-07-03", "close": 17.05620452, "volume": 59198.0}, {"date": "2009-07-06", "close": 16.52869304, "volume": 15594.0}, {"date": "2009-07-07", "close": 16.35285588, "volume": 10673.0}, {"date": "2009-07-08", "close": 16.52869304, "volume": 13483.0}, {"date": "2009-07-09", "close": 16.00118156, "volume": 11827.0}, {"date": "2009-07-10", "close": 16.52869304, "volume": 5405.0}, {"date": "2009-07-13", "close": 16.00118156, "volume": 6032.0}, {"date": "2009-07-14", "close": 17.05620452, "volume": 9305.0}, {"date": "2009-07-15", "close": 16.88036736, "volume": 11722.0}, {"date": "2009-07-16", "close": 17.23204168, "volume": 17750.0}, {"date": "2009-07-17", "close": 17.583716, "volume": 7640.0}, {"date": "2009-07-20", "close": 17.93539032, "volume": 17197.0}, {"date": "2009-07-21", "close": 18.28706464, "volume": 11223.0}, {"date": "2009-07-22", "close": 18.99041328, "volume": 22771.0}, {"date": "2009-07-23", "close": 17.23204168, "volume": 59699.0}, {"date": "2009-07-24", "close": 17.583716, "volume": 23859.0}, {"date": "2009-07-27", "close": 17.05620452, "volume": 21064.0}, {"date": "2009-07-28", "close": 16.7045302, "volume": 13177.0}, {"date": "2009-07-29", "close": 17.05620452, "volume": 16738.0}, {"date": "2009-07-30", "close": 16.35285588, "volume": 13880.0}, {"date": "2009-07-31", "close": 16.88036736, "volume": 21944.0}, {"date": "2009-08-03", "close": 16.52869304, "volume": 14419.0}, {"date": "2009-08-04", "close": 16.35285588, "volume": 22465.0}, {"date": "2009-08-05", "close": 16.17701872, "volume": 22370.0}, {"date": "2009-08-06", "close": 16.17701872, "volume": 24112.0}, {"date": "2009-08-07", "close": 16.17701872, "volume": 6361.0}, {"date": "2009-08-10", "close": 15.64950724, "volume": 39778.0}, {"date": "2009-08-11", "close": 15.12199576, "volume": 25613.0}, {"date": "2009-08-12", "close": 14.9461586, "volume": 15983.0}, {"date": "2009-08-13", "close": 15.8253444, "volume": 31942.0}, {"date": "2009-08-14", "close": 15.29783292, "volume": 17193.0}, {"date": "2009-08-17", "close": 15.29783292, "volume": 8376.0}, {"date": "2009-08-18", "close": 14.77032144, "volume": 26985.0}, {"date": "2009-08-19", "close": 14.9461586, "volume": 16994.0}, {"date": "2009-08-20", "close": 14.9461586, "volume": 13580.0}, {"date": "2009-08-21", "close": 15.12199576, "volume": 11786.0}, {"date": "2009-08-24", "close": 16.52869304, "volume": 31808.0}, {"date": "2009-08-25", "close": 15.64950724, "volume": 30931.0}, {"date": "2009-08-26", "close": 15.29783292, "volume": 16949.0}, {"date": "2009-08-27", "close": 15.29783292, "volume": 12923.0}, {"date": "2009-08-28", "close": 15.47367008, "volume": 5349.0}, {"date": "2009-08-31", "close": 15.47367008, "volume": 8863.0}, {"date": "2009-09-01", "close": 15.64950724, "volume": 8463.0}, {"date": "2009-09-02", "close": 15.12199576, "volume": 21416.0}, {"date": "2009-09-03", "close": 15.29783292, "volume": 5362.0}, {"date": "2009-09-04", "close": 15.47367008, "volume": 9752.0}, {"date": "2009-09-07", "close": 15.64950724, "volume": 18516.0}, {"date": "2009-09-08", "close": 15.64950724, "volume": 12935.0}, {"date": "2009-09-09", "close": 16.00118156, "volume": 7595.0}, {"date": "2009-09-10", "close": 15.47367008, "volume": 17441.0}, {"date": "2009-09-11", "close": 15.12199576, "volume": 33964.0}, {"date": "2009-09-14", "close": 15.12199576, "volume": 9222.0}, {"date": "2009-09-15", "close": 14.9461586, "volume": 22949.0}, {"date": "2009-09-16", "close": 15.12199576, "volume": 6310.0}, {"date": "2009-09-17", "close": 15.29783292, "volume": 11333.0}, {"date": "2009-09-18", "close": 16.00118156, "volume": 18921.0}, {"date": "2009-09-21", "close": 18.28706464, "volume": 72082.0}, {"date": "2009-09-22", "close": 17.583716, "volume": 48871.0}, {"date": "2009-09-23", "close": 16.7045302, "volume": 28801.0}, {"date": "2009-09-24", "close": 16.35285588, "volume": 5468.0}, {"date": "2009-09-25", "close": 16.00118156, "volume": 12877.0}, {"date": "2009-09-28", "close": 16.52869304, "volume": 9836.0}, {"date": "2009-09-29", "close": 16.35285588, "volume": 21086.0}, {"date": "2009-09-30", "close": 21.979645, "volume": 400424.0}, {"date": "2009-10-01", "close": 21.62797068, "volume": 179351.0}, {"date": "2009-10-02", "close": 21.80380784, "volume": 71769.0}, {"date": "2009-10-05", "close": 22.50715648, "volume": 47285.0}, {"date": "2009-10-06", "close": 21.45213352, "volume": 47563.0}, {"date": "2009-10-07", "close": 21.62797068, "volume": 13915.0}, {"date": "2009-10-08", "close": 21.45213352, "volume": 22841.0}, {"date": "2009-10-09", "close": 21.62797068, "volume": 12442.0}, {"date": "2009-10-12", "close": 21.62797068, "volume": 17339.0}, {"date": "2009-10-13", "close": 21.62797068, "volume": 9299.0}, {"date": "2009-10-14", "close": 21.80380784, "volume": 13019.0}, {"date": "2009-10-15", "close": 21.27629636, "volume": 20073.0}, {"date": "2009-10-16", "close": 21.27629636, "volume": 8562.0}, {"date": "2009-10-19", "close": 20.39711056, "volume": 22066.0}, {"date": "2009-10-20", "close": 20.57294772, "volume": 15674.0}, {"date": "2009-10-21", "close": 21.1004592, "volume": 8886.0}, {"date": "2009-10-22", "close": 21.45213352, "volume": 13361.0}, {"date": "2009-10-23", "close": 21.1004592, "volume": 6556.0}, {"date": "2009-10-26", "close": 20.92462204, "volume": 12964.0}, {"date": "2009-10-27", "close": 19.3420876, "volume": 27747.0}, {"date": "2009-10-28", "close": 18.63873896, "volume": 13214.0}, {"date": "2009-10-29", "close": 18.11122748, "volume": 29453.0}, {"date": "2009-10-30", "close": 17.93539032, "volume": 19542.0}, {"date": "2009-11-02", "close": 17.93539032, "volume": 19123.0}, {"date": "2009-11-03", "close": 17.40787884, "volume": 9314.0}, {"date": "2009-11-04", "close": 16.35285588, "volume": 32083.0}, {"date": "2009-11-05", "close": 16.7045302, "volume": 13055.0}, {"date": "2009-11-06", "close": 16.7045302, "volume": 13680.0}, {"date": "2009-11-09", "close": 17.23204168, "volume": 13574.0}, {"date": "2009-11-10", "close": 17.93539032, "volume": 35816.0}, {"date": "2009-11-11", "close": 17.583716, "volume": 8702.0}, {"date": "2009-11-12", "close": 17.40787884, "volume": 10184.0}, {"date": "2009-11-13", "close": 18.81457612, "volume": 38345.0}, {"date": "2009-11-16", "close": 18.28706464, "volume": 30435.0}, {"date": "2009-11-17", "close": 17.583716, "volume": 22169.0}, {"date": "2009-11-18", "close": 17.23204168, "volume": 9993.0}, {"date": "2009-11-19", "close": 17.05620452, "volume": 10178.0}, {"date": "2009-11-20", "close": 17.40787884, "volume": 10756.0}, {"date": "2009-11-23", "close": 17.40787884, "volume": 11016.0}, {"date": "2009-11-24", "close": 17.583716, "volume": 29423.0}, {"date": "2009-11-25", "close": 17.05620452, "volume": 11808.0}, {"date": "2009-11-26", "close": 16.7045302, "volume": 7712.0}, {"date": "2009-11-27", "close": 15.8253444, "volume": 41137.0}, {"date": "2009-11-30", "close": 23.91385376, "volume": 1270101.0}, {"date": "2009-12-01", "close": 23.38634228, "volume": 565906.0}, {"date": "2009-12-02", "close": 23.56217944, "volume": 104919.0}, {"date": "2009-12-03", "close": 25.32055104, "volume": 198095.0}, {"date": "2009-12-04", "close": 29.54064288, "volume": 459121.0}, {"date": "2009-12-07", "close": 32.88154892, "volume": 510308.0}, {"date": "2009-12-08", "close": 29.54064288, "volume": 177699.0}, {"date": "2009-12-09", "close": 27.43059696, "volume": 162321.0}, {"date": "2009-12-10", "close": 24.08969092, "volume": 248060.0}, {"date": "2009-12-11", "close": 24.6172024, "volume": 364316.0}, {"date": "2009-12-14", "close": 23.38634228, "volume": 70246.0}, {"date": "2009-12-15", "close": 23.91385376, "volume": 71663.0}, {"date": "2009-12-16", "close": 23.38634228, "volume": 44955.0}, {"date": "2009-12-17", "close": 22.50715648, "volume": 76104.0}, {"date": "2009-12-18", "close": 22.33131932, "volume": 69847.0}, {"date": "2009-12-21", "close": 21.80380784, "volume": 21691.0}, {"date": "2009-12-22", "close": 21.1004592, "volume": 60923.0}, {"date": "2009-12-23", "close": 21.62797068, "volume": 64983.0}, {"date": "2009-12-24", "close": 21.979645, "volume": 13475.0}, {"date": "2009-12-29", "close": 21.45213352, "volume": 18805.0}, {"date": "2009-12-30", "close": 21.45213352, "volume": 10034.0}, {"date": "2009-12-31", "close": 23.03466796, "volume": 51242.0}, {"date": "2010-01-04", "close": 25.4963882, "volume": 104436.0}, {"date": "2010-01-05", "close": 25.4963882, "volume": 95276.0}, {"date": "2010-01-06", "close": 24.26552808, "volume": 51563.0}, {"date": "2010-01-07", "close": 24.44136524, "volume": 30281.0}, {"date": "2010-01-08", "close": 23.7380166, "volume": 21992.0}, {"date": "2010-01-11", "close": 25.32055104, "volume": 85751.0}, {"date": "2010-01-12", "close": 24.26552808, "volume": 30377.0}, {"date": "2010-01-13", "close": 24.6172024, "volume": 23630.0}, {"date": "2010-01-14", "close": 24.26552808, "volume": 42587.0}, {"date": "2010-01-15", "close": 23.38634228, "volume": 26343.0}, {"date": "2010-01-18", "close": 22.68299364, "volume": 41570.0}, {"date": "2010-01-19", "close": 22.33131932, "volume": 13687.0}, {"date": "2010-01-20", "close": 22.50715648, "volume": 22775.0}, {"date": "2010-01-21", "close": 22.15548216, "volume": 19751.0}, {"date": "2010-01-22", "close": 21.45213352, "volume": 35562.0}, {"date": "2010-01-25", "close": 21.27629636, "volume": 33436.0}, {"date": "2010-01-27", "close": 21.62797068, "volume": 25478.0}, {"date": "2010-01-28", "close": 26.19973684, "volume": 516222.0}, {"date": "2010-01-29", "close": 23.7380166, "volume": 89081.0}, {"date": "2010-02-01", "close": 21.62797068, "volume": 67123.0}, {"date": "2010-02-02", "close": 22.8588308, "volume": 31210.0}, {"date": "2010-02-03", "close": 23.21050512, "volume": 33613.0}, {"date": "2010-02-04", "close": 22.68299364, "volume": 13626.0}, {"date": "2010-02-05", "close": 21.80380784, "volume": 56864.0}, {"date": "2010-02-08", "close": 21.80380784, "volume": 19636.0}, {"date": "2010-02-09", "close": 21.27629636, "volume": 18789.0}, {"date": "2010-02-10", "close": 21.62797068, "volume": 20847.0}, {"date": "2010-02-11", "close": 22.33131932, "volume": 12160.0}, {"date": "2010-02-12", "close": 23.38634228, "volume": 33743.0}, {"date": "2010-02-15", "close": 23.21050512, "volume": 9511.0}, {"date": "2010-02-16", "close": 22.50715648, "volume": 61162.0}, {"date": "2010-02-17", "close": 22.33131932, "volume": 28601.0}, {"date": "2010-02-18", "close": 21.80380784, "volume": 11785.0}, {"date": "2010-02-19", "close": 21.62797068, "volume": 20895.0}, {"date": "2010-02-22", "close": 21.62797068, "volume": 12666.0}, {"date": "2010-02-23", "close": 22.15548216, "volume": 18854.0}, {"date": "2010-02-24", "close": 21.80380784, "volume": 12511.0}, {"date": "2010-02-25", "close": 20.39711056, "volume": 34512.0}, {"date": "2010-02-26", "close": 20.2212734, "volume": 40775.0}, {"date": "2010-03-01", "close": 20.2212734, "volume": 8380.0}, {"date": "2010-03-02", "close": 19.69376192, "volume": 10705.0}, {"date": "2010-03-03", "close": 19.69376192, "volume": 9197.0}, {"date": "2010-03-04", "close": 19.86959908, "volume": 6874.0}, {"date": "2010-03-05", "close": 19.86959908, "volume": 9691.0}, {"date": "2010-03-08", "close": 21.27629636, "volume": 25001.0}, {"date": "2010-03-09", "close": 20.74878488, "volume": 30324.0}, {"date": "2010-03-10", "close": 18.81457612, "volume": 119479.0}, {"date": "2010-03-11", "close": 18.81457612, "volume": 23255.0}, {"date": "2010-03-12", "close": 21.1004592, "volume": 39808.0}, {"date": "2010-03-15", "close": 20.2212734, "volume": 18711.0}, {"date": "2010-03-16", "close": 19.86959908, "volume": 11213.0}, {"date": "2010-03-17", "close": 20.04543624, "volume": 14434.0}, {"date": "2010-03-18", "close": 20.04543624, "volume": 11109.0}, {"date": "2010-03-19", "close": 20.74878488, "volume": 18862.0}, {"date": "2010-03-22", "close": 20.2212734, "volume": 15359.0}, {"date": "2010-03-23", "close": 20.74878488, "volume": 20777.0}, {"date": "2010-03-24", "close": 21.62797068, "volume": 36276.0}, {"date": "2010-03-25", "close": 20.92462204, "volume": 11861.0}, {"date": "2010-03-26", "close": 20.92462204, "volume": 11878.0}, {"date": "2010-03-29", "close": 20.39711056, "volume": 14868.0}, {"date": "2010-03-30", "close": 20.04543624, "volume": 15677.0}, {"date": "2010-03-31", "close": 20.2212734, "volume": 19071.0}, {"date": "2010-04-01", "close": 20.2212734, "volume": 8352.0}, {"date": "2010-04-06", "close": 19.86959908, "volume": 24266.0}, {"date": "2010-04-07", "close": 19.86959908, "volume": 17413.0}, {"date": "2010-04-08", "close": 19.86959908, "volume": 11064.0}, {"date": "2010-04-09", "close": 19.86959908, "volume": 20428.0}, {"date": "2010-04-12", "close": 19.69376192, "volume": 36729.0}, {"date": "2010-04-13", "close": 19.69376192, "volume": 18456.0}, {"date": "2010-04-14", "close": 19.3420876, "volume": 24413.0}, {"date": "2010-04-15", "close": 18.99041328, "volume": 15464.0}, {"date": "2010-04-16", "close": 18.81457612, "volume": 13128.0}, {"date": "2010-04-19", "close": 18.11122748, "volume": 46989.0}, {"date": "2010-04-20", "close": 17.93539032, "volume": 34105.0}, {"date": "2010-04-21", "close": 18.11122748, "volume": 37715.0}, {"date": "2010-04-22", "close": 17.75955316, "volume": 17007.0}, {"date": "2010-04-23", "close": 18.28706464, "volume": 22689.0}, {"date": "2010-04-27", "close": 17.75955316, "volume": 21254.0}, {"date": "2010-04-28", "close": 17.05620452, "volume": 80788.0}, {"date": "2010-04-29", "close": 16.35285588, "volume": 29463.0}, {"date": "2010-04-30", "close": 16.7045302, "volume": 21501.0}, {"date": "2010-05-03", "close": 16.35285588, "volume": 12605.0}, {"date": "2010-05-04", "close": 14.59448428, "volume": 73606.0}, {"date": "2010-05-05", "close": 14.77032144, "volume": 74652.0}, {"date": "2010-05-06", "close": 14.24280996, "volume": 31623.0}, {"date": "2010-05-07", "close": 13.53946132, "volume": 57390.0}, {"date": "2010-05-10", "close": 14.41864712, "volume": 30385.0}, {"date": "2010-05-11", "close": 14.41864712, "volume": 50987.0}, {"date": "2010-05-12", "close": 14.24280996, "volume": 19012.0}, {"date": "2010-05-13", "close": 14.0669728, "volume": 9456.0}, {"date": "2010-05-14", "close": 13.89113564, "volume": 20651.0}, {"date": "2010-05-17", "close": 13.187787, "volume": 20853.0}, {"date": "2010-05-18", "close": 12.48443836, "volume": 36959.0}, {"date": "2010-05-19", "close": 11.95692688, "volume": 40112.0}, {"date": "2010-05-20", "close": 11.4294154, "volume": 41105.0}, {"date": "2010-05-21", "close": 12.48443836, "volume": 72656.0}, {"date": "2010-05-24", "close": 12.3086012, "volume": 20753.0}, {"date": "2010-05-25", "close": 11.78108972, "volume": 12870.0}, {"date": "2010-05-26", "close": 11.60525256, "volume": 25199.0}, {"date": "2010-05-27", "close": 12.66027552, "volume": 28682.0}, {"date": "2010-05-28", "close": 14.41864712, "volume": 76837.0}, {"date": "2010-05-31", "close": 14.24280996, "volume": 24750.0}, {"date": "2010-06-01", "close": 13.187787, "volume": 32274.0}, {"date": "2010-06-02", "close": 13.187787, "volume": 16138.0}, {"date": "2010-06-03", "close": 13.71529848, "volume": 19894.0}, {"date": "2010-06-04", "close": 13.53946132, "volume": 9951.0}, {"date": "2010-06-07", "close": 12.83611268, "volume": 19457.0}, {"date": "2010-06-08", "close": 12.83611268, "volume": 8108.0}, {"date": "2010-06-09", "close": 13.53946132, "volume": 33649.0}, {"date": "2010-06-10", "close": 13.89113564, "volume": 18242.0}, {"date": "2010-06-11", "close": 14.0669728, "volume": 15498.0}, {"date": "2010-06-15", "close": 14.0669728, "volume": 5987.0}, {"date": "2010-06-16", "close": 14.0669728, "volume": 11314.0}, {"date": "2010-06-17", "close": 13.89113564, "volume": 28917.0}, {"date": "2010-06-18", "close": 14.41864712, "volume": 12633.0}, {"date": "2010-06-21", "close": 17.05620452, "volume": 65915.0}, {"date": "2010-06-22", "close": 15.64950724, "volume": 51699.0}, {"date": "2010-06-23", "close": 16.00118156, "volume": 15757.0}, {"date": "2010-06-24", "close": 16.17701872, "volume": 18847.0}, {"date": "2010-06-25", "close": 15.8253444, "volume": 6785.0}, {"date": "2010-06-28", "close": 14.77032144, "volume": 36053.0}, {"date": "2010-06-29", "close": 13.89113564, "volume": 32065.0}, {"date": "2010-06-30", "close": 13.53946132, "volume": 46051.0}, {"date": "2010-07-01", "close": 13.53946132, "volume": 10333.0}, {"date": "2010-07-02", "close": 12.66027552, "volume": 49121.0}, {"date": "2010-07-05", "close": 12.66027552, "volume": 6294.0}, {"date": "2010-07-06", "close": 13.01194984, "volume": 11624.0}, {"date": "2010-07-07", "close": 12.83611268, "volume": 20252.0}, {"date": "2010-07-08", "close": 13.187787, "volume": 13807.0}, {"date": "2010-07-09", "close": 14.0669728, "volume": 26690.0}, {"date": "2010-07-12", "close": 14.41864712, "volume": 9345.0}, {"date": "2010-07-13", "close": 14.0669728, "volume": 18571.0}, {"date": "2010-07-14", "close": 14.41864712, "volume": 8566.0}, {"date": "2010-07-15", "close": 14.77032144, "volume": 18982.0}, {"date": "2010-07-16", "close": 14.59448428, "volume": 11311.0}, {"date": "2010-07-19", "close": 14.0669728, "volume": 9055.0}, {"date": "2010-07-20", "close": 14.59448428, "volume": 17698.0}, {"date": "2010-07-21", "close": 14.24280996, "volume": 13388.0}, {"date": "2010-07-22", "close": 14.24280996, "volume": 8395.0}, {"date": "2010-07-23", "close": 14.59448428, "volume": 15922.0}, {"date": "2010-07-26", "close": 14.77032144, "volume": 11186.0}, {"date": "2010-07-27", "close": 14.77032144, "volume": 11789.0}, {"date": "2010-07-28", "close": 14.77032144, "volume": 9076.0}, {"date": "2010-07-29", "close": 14.77032144, "volume": 13621.0}, {"date": "2010-07-30", "close": 14.59448428, "volume": 10203.0}, {"date": "2010-08-02", "close": 14.59448428, "volume": 13129.0}, {"date": "2010-08-03", "close": 14.77032144, "volume": 9960.0}, {"date": "2010-08-04", "close": 14.77032144, "volume": 30030.0}, {"date": "2010-08-05", "close": 15.12199576, "volume": 12167.0}, {"date": "2010-08-06", "close": 15.47367008, "volume": 10967.0}, {"date": "2010-08-09", "close": 15.8253444, "volume": 68819.0}, {"date": "2010-08-10", "close": 14.9461586, "volume": 22437.0}, {"date": "2010-08-11", "close": 14.41864712, "volume": 13332.0}, {"date": "2010-08-12", "close": 13.71529848, "volume": 17149.0}, {"date": "2010-08-13", "close": 14.24280996, "volume": 9905.0}, {"date": "2010-08-16", "close": 14.59448428, "volume": 7600.0}, {"date": "2010-08-17", "close": 14.77032144, "volume": 3368.0}, {"date": "2010-08-18", "close": 14.41864712, "volume": 6203.0}, {"date": "2010-08-19", "close": 14.77032144, "volume": 7541.0}, {"date": "2010-08-20", "close": 13.89113564, "volume": 11881.0}, {"date": "2010-08-23", "close": 13.89113564, "volume": 10039.0}, {"date": "2010-08-24", "close": 13.36362416, "volume": 14068.0}, {"date": "2010-08-25", "close": 13.01194984, "volume": 9708.0}, {"date": "2010-08-26", "close": 13.01194984, "volume": 9877.0}, {"date": "2010-08-27", "close": 13.187787, "volume": 2706.0}, {"date": "2010-08-30", "close": 14.59448428, "volume": 18902.0}, {"date": "2010-08-31", "close": 15.47367008, "volume": 26078.0}, {"date": "2010-09-01", "close": 16.00118156, "volume": 39503.0}, {"date": "2010-09-02", "close": 16.00118156, "volume": 21557.0}, {"date": "2010-09-03", "close": 16.17701872, "volume": 34947.0}, {"date": "2010-09-06", "close": 16.35285588, "volume": 10186.0}, {"date": "2010-09-07", "close": 16.52869304, "volume": 15248.0}, {"date": "2010-09-08", "close": 16.52869304, "volume": 14093.0}, {"date": "2010-09-09", "close": 17.93539032, "volume": 54033.0}, {"date": "2010-09-10", "close": 18.11122748, "volume": 28119.0}, {"date": "2010-09-13", "close": 18.4629018, "volume": 19707.0}, {"date": "2010-09-14", "close": 17.75955316, "volume": 26378.0}, {"date": "2010-09-15", "close": 18.11122748, "volume": 17523.0}, {"date": "2010-09-16", "close": 18.28706464, "volume": 17597.0}, {"date": "2010-09-17", "close": 18.99041328, "volume": 14111.0}, {"date": "2010-09-20", "close": 18.63873896, "volume": 6802.0}, {"date": "2010-09-21", "close": 17.40787884, "volume": 12790.0}, {"date": "2010-09-22", "close": 16.52869304, "volume": 17403.0}, {"date": "2010-09-23", "close": 16.52869304, "volume": 15910.0}, {"date": "2010-09-24", "close": 15.64950724, "volume": 31544.0}, {"date": "2010-09-27", "close": 17.583716, "volume": 111888.0}, {"date": "2010-09-28", "close": 17.75955316, "volume": 40174.0}, {"date": "2010-09-29", "close": 19.3420876, "volume": 53292.0}, {"date": "2010-09-30", "close": 17.93539032, "volume": 36870.0}, {"date": "2010-10-01", "close": 17.93539032, "volume": 20327.0}, {"date": "2010-10-04", "close": 17.583716, "volume": 8210.0}, {"date": "2010-10-05", "close": 17.23204168, "volume": 19606.0}, {"date": "2010-10-06", "close": 17.23204168, "volume": 19184.0}, {"date": "2010-10-07", "close": 17.05620452, "volume": 10041.0}, {"date": "2010-10-08", "close": 17.583716, "volume": 9327.0}, {"date": "2010-10-11", "close": 17.40787884, "volume": 17477.0}, {"date": "2010-10-12", "close": 16.52869304, "volume": 22575.0}, {"date": "2010-10-13", "close": 16.52869304, "volume": 20204.0}, {"date": "2010-10-14", "close": 16.17701872, "volume": 14942.0}, {"date": "2010-10-15", "close": 16.35285588, "volume": 11224.0}, {"date": "2010-10-18", "close": 16.00118156, "volume": 9419.0}, {"date": "2010-10-19", "close": 16.35285588, "volume": 9574.0}, {"date": "2010-10-20", "close": 16.00118156, "volume": 7092.0}, {"date": "2010-10-21", "close": 16.00118156, "volume": 14675.0}, {"date": "2010-10-22", "close": 16.52869304, "volume": 15928.0}, {"date": "2010-10-25", "close": 16.7045302, "volume": 9105.0}, {"date": "2010-10-26", "close": 16.35285588, "volume": 6277.0}, {"date": "2010-10-27", "close": 17.583716, "volume": 144625.0}, {"date": "2010-10-28", "close": 17.583716, "volume": 210831.0}, {"date": "2010-10-29", "close": 18.11122748, "volume": 20233.0}, {"date": "2010-11-01", "close": 18.81457612, "volume": 41271.0}, {"date": "2010-11-02", "close": 18.81457612, "volume": 13822.0}, {"date": "2010-11-03", "close": 18.63873896, "volume": 17135.0}, {"date": "2010-11-04", "close": 18.81457612, "volume": 14810.0}, {"date": "2010-11-05", "close": 18.99041328, "volume": 32601.0}, {"date": "2010-11-08", "close": 20.57294772, "volume": 76746.0}, {"date": "2010-11-09", "close": 20.39711056, "volume": 68497.0}, {"date": "2010-11-10", "close": 19.86959908, "volume": 18000.0}, {"date": "2010-11-11", "close": 19.86959908, "volume": 14141.0}, {"date": "2010-11-12", "close": 19.86959908, "volume": 10098.0}, {"date": "2010-11-15", "close": 19.3420876, "volume": 10377.0}, {"date": "2010-11-16", "close": 19.86959908, "volume": 6339.0}, {"date": "2010-11-17", "close": 18.81457612, "volume": 29909.0}, {"date": "2010-11-18", "close": 18.4629018, "volume": 9393.0}, {"date": "2010-11-19", "close": 18.11122748, "volume": 18733.0}, {"date": "2010-11-22", "close": 18.11122748, "volume": 9127.0}, {"date": "2010-11-23", "close": 17.93539032, "volume": 7949.0}, {"date": "2010-11-24", "close": 17.23204168, "volume": 57191.0}, {"date": "2010-11-25", "close": 17.93539032, "volume": 14561.0}, {"date": "2010-11-26", "close": 18.28706464, "volume": 9927.0}, {"date": "2010-11-29", "close": 17.93539032, "volume": 8697.0}, {"date": "2010-11-30", "close": 17.40787884, "volume": 6502.0}, {"date": "2010-12-01", "close": 17.40787884, "volume": 5041.0}, {"date": "2010-12-02", "close": 16.35285588, "volume": 56876.0}, {"date": "2010-12-03", "close": 16.52869304, "volume": 28420.0}, {"date": "2010-12-06", "close": 16.88036736, "volume": 13915.0}, {"date": "2010-12-07", "close": 16.7045302, "volume": 9292.0}, {"date": "2010-12-08", "close": 16.88036736, "volume": 18176.0}, {"date": "2010-12-09", "close": 16.52869304, "volume": 36592.0}, {"date": "2010-12-10", "close": 16.17701872, "volume": 9534.0}, {"date": "2010-12-13", "close": 16.00118156, "volume": 48172.0}, {"date": "2010-12-14", "close": 15.47367008, "volume": 21151.0}, {"date": "2010-12-15", "close": 15.12199576, "volume": 47482.0}, {"date": "2010-12-16", "close": 15.29783292, "volume": 17853.0}, {"date": "2010-12-17", "close": 15.12199576, "volume": 8062.0}, {"date": "2010-12-20", "close": 15.12199576, "volume": 17506.0}, {"date": "2010-12-21", "close": 14.77032144, "volume": 11227.0}, {"date": "2010-12-22", "close": 14.9461586, "volume": 14151.0}, {"date": "2010-12-23", "close": 14.41864712, "volume": 28014.0}, {"date": "2010-12-24", "close": 14.41864712, "volume": 6911.0}, {"date": "2010-12-29", "close": 14.59448428, "volume": 10748.0}, {"date": "2010-12-30", "close": 14.59448428, "volume": 10240.0}, {"date": "2010-12-31", "close": 14.41864712, "volume": 8953.0}, {"date": "2011-01-04", "close": 14.24280996, "volume": 11368.0}, {"date": "2011-01-05", "close": 14.24280996, "volume": 7260.0}, {"date": "2011-01-06", "close": 15.29783292, "volume": 23911.0}, {"date": "2011-01-07", "close": 15.12199576, "volume": 14510.0}, {"date": "2011-01-10", "close": 14.77032144, "volume": 9341.0}, {"date": "2011-01-11", "close": 14.59448428, "volume": 7108.0}, {"date": "2011-01-12", "close": 14.59448428, "volume": 6095.0}, {"date": "2011-01-13", "close": 14.77032144, "volume": 10500.0}, {"date": "2011-01-14", "close": 14.59448428, "volume": 9790.0}, {"date": "2011-01-17", "close": 14.59448428, "volume": 12959.0}, {"date": "2011-01-18", "close": 14.77032144, "volume": 11944.0}, {"date": "2011-01-19", "close": 14.9461586, "volume": 7802.0}, {"date": "2011-01-20", "close": 14.59448428, "volume": 3711.0}, {"date": "2011-01-21", "close": 14.41864712, "volume": 12681.0}, {"date": "2011-01-24", "close": 14.41864712, "volume": 7457.0}, {"date": "2011-01-25", "close": 14.77032144, "volume": 11351.0}, {"date": "2011-01-27", "close": 15.29783292, "volume": 40246.0}, {"date": "2011-01-28", "close": 14.77032144, "volume": 17413.0}, {"date": "2011-01-31", "close": 14.9461586, "volume": 15038.0}, {"date": "2011-02-01", "close": 14.59448428, "volume": 6808.0}, {"date": "2011-02-02", "close": 14.59448428, "volume": 12753.0}, {"date": "2011-02-03", "close": 14.77032144, "volume": 4954.0}, {"date": "2011-02-04", "close": 14.77032144, "volume": 12484.0}, {"date": "2011-02-07", "close": 14.59448428, "volume": 8658.0}, {"date": "2011-02-08", "close": 14.77032144, "volume": 11475.0}, {"date": "2011-02-09", "close": 15.12199576, "volume": 19650.0}, {"date": "2011-02-10", "close": 14.77032144, "volume": 5040.0}, {"date": "2011-02-11", "close": 14.9461586, "volume": 8285.0}, {"date": "2011-02-14", "close": 14.9461586, "volume": 6595.0}, {"date": "2011-02-15", "close": 15.12199576, "volume": 5874.0}, {"date": "2011-02-16", "close": 14.9461586, "volume": 4724.0}, {"date": "2011-02-17", "close": 14.77032144, "volume": 11935.0}, {"date": "2011-02-18", "close": 14.77032144, "volume": 6348.0}, {"date": "2011-02-21", "close": 14.59448428, "volume": 11636.0}, {"date": "2011-02-22", "close": 14.24280996, "volume": 34290.0}, {"date": "2011-02-23", "close": 13.53946132, "volume": 20301.0}, {"date": "2011-02-24", "close": 13.36362416, "volume": 15616.0}, {"date": "2011-02-25", "close": 13.53946132, "volume": 26403.0}, {"date": "2011-02-28", "close": 13.36362416, "volume": 12768.0}, {"date": "2011-03-01", "close": 13.89113564, "volume": 16538.0}, {"date": "2011-03-02", "close": 13.53946132, "volume": 6490.0}, {"date": "2011-03-03", "close": 13.01194984, "volume": 21331.0}, {"date": "2011-03-04", "close": 13.187787, "volume": 32647.0}, {"date": "2011-03-07", "close": 12.83611268, "volume": 29991.0}, {"date": "2011-03-08", "close": 12.83611268, "volume": 11608.0}, {"date": "2011-03-09", "close": 12.66027552, "volume": 11782.0}, {"date": "2011-03-10", "close": 12.13276404, "volume": 8059.0}, {"date": "2011-03-11", "close": 11.78108972, "volume": 13798.0}, {"date": "2011-03-14", "close": 11.60525256, "volume": 25728.0}, {"date": "2011-03-15", "close": 10.72606676, "volume": 34652.0}, {"date": "2011-03-16", "close": 11.78108972, "volume": 17229.0}, {"date": "2011-03-17", "close": 11.78108972, "volume": 13279.0}, {"date": "2011-03-18", "close": 12.83611268, "volume": 13747.0}, {"date": "2011-03-21", "close": 13.187787, "volume": 14902.0}, {"date": "2011-03-22", "close": 13.36362416, "volume": 8352.0}, {"date": "2011-03-23", "close": 12.83611268, "volume": 7747.0}, {"date": "2011-03-24", "close": 13.01194984, "volume": 7715.0}, {"date": "2011-03-25", "close": 12.3086012, "volume": 15878.0}, {"date": "2011-03-28", "close": 12.13276404, "volume": 14472.0}, {"date": "2011-03-29", "close": 12.3086012, "volume": 6929.0}, {"date": "2011-03-30", "close": 12.48443836, "volume": 11097.0}, {"date": "2011-03-31", "close": 12.13276404, "volume": 16630.0}, {"date": "2011-04-01", "close": 12.13276404, "volume": 8801.0}, {"date": "2011-04-04", "close": 11.95692688, "volume": 12466.0}, {"date": "2011-04-05", "close": 12.66027552, "volume": 14025.0}, {"date": "2011-04-06", "close": 12.3086012, "volume": 3165.0}, {"date": "2011-04-07", "close": 11.78108972, "volume": 10595.0}, {"date": "2011-04-08", "close": 11.78108972, "volume": 10274.0}, {"date": "2011-04-11", "close": 11.95692688, "volume": 14212.0}, {"date": "2011-04-12", "close": 11.60525256, "volume": 3285.0}, {"date": "2011-04-13", "close": 11.4294154, "volume": 10309.0}, {"date": "2011-04-14", "close": 11.07774108, "volume": 18917.0}, {"date": "2011-04-15", "close": 11.25357824, "volume": 2827.0}, {"date": "2011-04-18", "close": 11.07774108, "volume": 2984.0}, {"date": "2011-04-19", "close": 11.25357824, "volume": 3380.0}, {"date": "2011-04-20", "close": 11.60525256, "volume": 2453.0}, {"date": "2011-04-21", "close": 11.25357824, "volume": 7969.0}, {"date": "2011-04-27", "close": 11.60525256, "volume": 10600.0}, {"date": "2011-04-28", "close": 11.4294154, "volume": 13574.0}, {"date": "2011-04-29", "close": 11.25357824, "volume": 8786.0}, {"date": "2011-05-02", "close": 11.07774108, "volume": 12540.0}, {"date": "2011-05-03", "close": 10.5502296, "volume": 16800.0}, {"date": "2011-05-04", "close": 10.37439244, "volume": 11332.0}, {"date": "2011-05-05", "close": 10.5502296, "volume": 11995.0}, {"date": "2011-05-06", "close": 10.5502296, "volume": 10223.0}, {"date": "2011-05-09", "close": 11.25357824, "volume": 13015.0}, {"date": "2011-05-10", "close": 11.07774108, "volume": 1631.0}, {"date": "2011-05-11", "close": 11.4294154, "volume": 12837.0}, {"date": "2011-05-12", "close": 11.4294154, "volume": 14180.0}, {"date": "2011-05-13", "close": 11.4294154, "volume": 9536.0}, {"date": "2011-05-16", "close": 11.25357824, "volume": 12381.0}, {"date": "2011-05-17", "close": 11.25357824, "volume": 5413.0}, {"date": "2011-05-18", "close": 10.72606676, "volume": 12603.0}, {"date": "2011-05-19", "close": 10.5502296, "volume": 4363.0}, {"date": "2011-05-20", "close": 11.4294154, "volume": 15465.0}, {"date": "2011-05-23", "close": 10.5502296, "volume": 16023.0}, {"date": "2011-05-24", "close": 10.5502296, "volume": 3691.0}, {"date": "2011-05-25", "close": 10.5502296, "volume": 6336.0}, {"date": "2011-05-26", "close": 10.5502296, "volume": 5380.0}, {"date": "2011-05-27", "close": 10.90190392, "volume": 3071.0}, {"date": "2011-05-30", "close": 10.72606676, "volume": 7214.0}, {"date": "2011-05-31", "close": 11.07774108, "volume": 19315.0}, {"date": "2011-06-01", "close": 11.25357824, "volume": 8828.0}, {"date": "2011-06-02", "close": 10.5502296, "volume": 12618.0}, {"date": "2011-06-03", "close": 11.25357824, "volume": 32273.0}, {"date": "2011-06-06", "close": 11.95692688, "volume": 22371.0}, {"date": "2011-06-07", "close": 11.60525256, "volume": 15934.0}, {"date": "2011-06-08", "close": 11.78108972, "volume": 14054.0}, {"date": "2011-06-09", "close": 11.60525256, "volume": 16213.0}, {"date": "2011-06-10", "close": 11.78108972, "volume": 5659.0}, {"date": "2011-06-14", "close": 11.07774108, "volume": 5563.0}, {"date": "2011-06-17", "close": 9.49520664, "volume": 61968.0}, {"date": "2011-06-20", "close": 8.96769516, "volume": 29382.0}, {"date": "2011-06-21", "close": 8.96769516, "volume": 27830.0}, {"date": "2011-06-22", "close": 8.61602084, "volume": 26359.0}, {"date": "2011-06-23", "close": 8.791858, "volume": 32937.0}, {"date": "2011-06-24", "close": 8.791858, "volume": 32118.0}, {"date": "2011-06-27", "close": 8.26434652, "volume": 37668.0}, {"date": "2011-06-28", "close": 8.44018368, "volume": 24867.0}, {"date": "2011-06-29", "close": 7.9126722, "volume": 45045.0}, {"date": "2011-06-30", "close": 8.26434652, "volume": 78185.0}, {"date": "2011-07-01", "close": 8.791858, "volume": 21918.0}, {"date": "2011-07-04", "close": 9.14353232, "volume": 7678.0}, {"date": "2011-07-05", "close": 9.31936948, "volume": 12656.0}, {"date": "2011-07-06", "close": 9.84688096, "volume": 50801.0}, {"date": "2011-07-07", "close": 9.49520664, "volume": 18323.0}, {"date": "2011-07-08", "close": 9.84688096, "volume": 20841.0}, {"date": "2011-07-11", "close": 9.49520664, "volume": 20974.0}, {"date": "2011-07-12", "close": 9.14353232, "volume": 11644.0}, {"date": "2011-07-13", "close": 9.14353232, "volume": 5454.0}, {"date": "2011-07-14", "close": 9.49520664, "volume": 28643.0}, {"date": "2011-07-15", "close": 9.14353232, "volume": 17316.0}, {"date": "2011-07-18", "close": 10.19855528, "volume": 142962.0}, {"date": "2011-07-19", "close": 10.90190392, "volume": 161592.0}, {"date": "2011-07-20", "close": 11.07774108, "volume": 103537.0}, {"date": "2011-07-21", "close": 10.90190392, "volume": 74369.0}, {"date": "2011-07-22", "close": 11.07774108, "volume": 54713.0}, {"date": "2011-07-25", "close": 10.37439244, "volume": 43444.0}, {"date": "2011-07-26", "close": 10.5502296, "volume": 33753.0}, {"date": "2011-07-27", "close": 11.4294154, "volume": 26887.0}, {"date": "2011-07-28", "close": 12.48443836, "volume": 53101.0}, {"date": "2011-07-29", "close": 12.48443836, "volume": 80333.0}, {"date": "2011-08-01", "close": 12.3086012, "volume": 24180.0}, {"date": "2011-08-02", "close": 11.60525256, "volume": 42802.0}, {"date": "2011-08-03", "close": 10.90190392, "volume": 33736.0}, {"date": "2011-08-04", "close": 11.60525256, "volume": 25007.0}, {"date": "2011-08-05", "close": 10.5502296, "volume": 150769.0}, {"date": "2011-08-08", "close": 9.84688096, "volume": 107661.0}, {"date": "2011-08-09", "close": 9.84688096, "volume": 103818.0}, {"date": "2011-08-10", "close": 9.84688096, "volume": 97605.0}, {"date": "2011-08-11", "close": 10.02271812, "volume": 21137.0}, {"date": "2011-08-12", "close": 10.37439244, "volume": 55239.0}, {"date": "2011-08-15", "close": 11.07774108, "volume": 67222.0}, {"date": "2011-08-16", "close": 10.90190392, "volume": 19817.0}, {"date": "2011-08-17", "close": 10.90190392, "volume": 26305.0}, {"date": "2011-08-18", "close": 10.72606676, "volume": 20054.0}, {"date": "2011-08-19", "close": 10.02271812, "volume": 43565.0}, {"date": "2011-08-22", "close": 10.90190392, "volume": 123917.0}, {"date": "2011-08-23", "close": 11.07774108, "volume": 40395.0}, {"date": "2011-08-24", "close": 10.90190392, "volume": 30779.0}, {"date": "2011-08-25", "close": 11.60525256, "volume": 44459.0}, {"date": "2011-08-26", "close": 11.4294154, "volume": 15370.0}, {"date": "2011-08-29", "close": 11.78108972, "volume": 15753.0}, {"date": "2011-08-30", "close": 12.3086012, "volume": 131121.0}, {"date": "2011-08-31", "close": 13.71529848, "volume": 142804.0}, {"date": "2011-09-01", "close": 13.71529848, "volume": 61694.0}, {"date": "2011-09-02", "close": 13.01194984, "volume": 23181.0}, {"date": "2011-09-05", "close": 12.66027552, "volume": 17900.0}, {"date": "2011-09-06", "close": 12.3086012, "volume": 34047.0}, {"date": "2011-09-07", "close": 12.48443836, "volume": 24917.0}, {"date": "2011-09-08", "close": 12.66027552, "volume": 28304.0}, {"date": "2011-09-09", "close": 13.01194984, "volume": 13763.0}, {"date": "2011-09-12", "close": 12.13276404, "volume": 21435.0}, {"date": "2011-09-13", "close": 12.3086012, "volume": 11536.0}, {"date": "2011-09-14", "close": 11.95692688, "volume": 22226.0}, {"date": "2011-09-15", "close": 12.13276404, "volume": 11692.0}, {"date": "2011-09-16", "close": 12.48443836, "volume": 4599.0}, {"date": "2011-09-19", "close": 12.3086012, "volume": 12556.0}, {"date": "2011-09-20", "close": 11.60525256, "volume": 12639.0}, {"date": "2011-09-21", "close": 12.13276404, "volume": 9343.0}, {"date": "2011-09-22", "close": 11.4294154, "volume": 32467.0}, {"date": "2011-09-23", "close": 10.5502296, "volume": 53281.0}, {"date": "2011-09-26", "close": 10.02271812, "volume": 41290.0}, {"date": "2011-09-27", "close": 11.4294154, "volume": 38834.0}, {"date": "2011-09-28", "close": 11.78108972, "volume": 36643.0}, {"date": "2011-09-29", "close": 12.3086012, "volume": 64164.0}, {"date": "2011-09-30", "close": 13.36362416, "volume": 40758.0}, {"date": "2011-10-03", "close": 15.29783292, "volume": 140027.0}, {"date": "2011-10-04", "close": 15.29783292, "volume": 100467.0}, {"date": "2011-10-05", "close": 18.99041328, "volume": 358399.0}, {"date": "2011-10-06", "close": 17.05620452, "volume": 357050.0}, {"date": "2011-10-07", "close": 15.8253444, "volume": 66884.0}, {"date": "2011-10-10", "close": 17.40787884, "volume": 68393.0}, {"date": "2011-10-11", "close": 16.88036736, "volume": 31950.0}, {"date": "2011-10-12", "close": 16.17701872, "volume": 25933.0}, {"date": "2011-10-13", "close": 16.35285588, "volume": 10141.0}, {"date": "2011-10-14", "close": 16.35285588, "volume": 25734.0}, {"date": "2011-10-17", "close": 16.35285588, "volume": 14484.0}, {"date": "2011-10-18", "close": 16.00118156, "volume": 26963.0}, {"date": "2011-10-19", "close": 15.8253444, "volume": 20486.0}, {"date": "2011-10-20", "close": 15.8253444, "volume": 38273.0}, {"date": "2011-10-21", "close": 15.8253444, "volume": 35485.0}, {"date": "2011-10-24", "close": 15.47367008, "volume": 12821.0}, {"date": "2011-10-25", "close": 14.77032144, "volume": 21019.0}, {"date": "2011-10-26", "close": 16.7045302, "volume": 55725.0}, {"date": "2011-10-27", "close": 17.583716, "volume": 81150.0}, {"date": "2011-10-28", "close": 17.93539032, "volume": 117304.0}, {"date": "2011-10-31", "close": 17.23204168, "volume": 37078.0}, {"date": "2011-11-01", "close": 17.23204168, "volume": 19259.0}, {"date": "2011-11-02", "close": 17.583716, "volume": 65979.0}, {"date": "2011-11-03", "close": 17.583716, "volume": 101232.0}, {"date": "2011-11-04", "close": 17.75955316, "volume": 48793.0}, {"date": "2011-11-07", "close": 17.75955316, "volume": 36313.0}, {"date": "2011-11-08", "close": 18.28706464, "volume": 60446.0}, {"date": "2011-11-09", "close": 19.3420876, "volume": 106987.0}, {"date": "2011-11-10", "close": 20.2212734, "volume": 78897.0}, {"date": "2011-11-11", "close": 19.69376192, "volume": 80870.0}, {"date": "2011-11-14", "close": 18.4629018, "volume": 40776.0}, {"date": "2011-11-15", "close": 19.69376192, "volume": 23859.0}, {"date": "2011-11-16", "close": 20.04543624, "volume": 64290.0}, {"date": "2011-11-17", "close": 20.04543624, "volume": 62391.0}, {"date": "2011-11-18", "close": 19.86959908, "volume": 26504.0}, {"date": "2011-11-21", "close": 19.3420876, "volume": 23400.0}, {"date": "2011-11-22", "close": 17.93539032, "volume": 27328.0}, {"date": "2011-11-23", "close": 16.35285588, "volume": 72884.0}, {"date": "2011-11-24", "close": 15.64950724, "volume": 40335.0}, {"date": "2011-11-25", "close": 15.12199576, "volume": 25655.0}, {"date": "2011-11-28", "close": 15.47367008, "volume": 29844.0}, {"date": "2011-11-29", "close": 15.12199576, "volume": 15727.0}, {"date": "2011-11-30", "close": 15.47367008, "volume": 8090.0}, {"date": "2011-12-01", "close": 14.77032144, "volume": 20570.0}, {"date": "2011-12-02", "close": 15.47367008, "volume": 18842.0}, {"date": "2011-12-05", "close": 15.64950724, "volume": 23429.0}, {"date": "2011-12-06", "close": 16.17701872, "volume": 27949.0}, {"date": "2011-12-07", "close": 15.8253444, "volume": 11341.0}, {"date": "2011-12-08", "close": 15.47367008, "volume": 10480.0}, {"date": "2011-12-09", "close": 14.77032144, "volume": 22469.0}, {"date": "2011-12-12", "close": 14.77032144, "volume": 7684.0}, {"date": "2011-12-13", "close": 14.77032144, "volume": 6683.0}, {"date": "2011-12-14", "close": 14.41864712, "volume": 5493.0}, {"date": "2011-12-15", "close": 14.0669728, "volume": 53107.0}, {"date": "2011-12-16", "close": 14.0669728, "volume": 10950.0}, {"date": "2011-12-19", "close": 13.53946132, "volume": 10994.0}, {"date": "2011-12-20", "close": 13.53946132, "volume": 8425.0}, {"date": "2011-12-21", "close": 14.24280996, "volume": 15938.0}, {"date": "2011-12-22", "close": 14.0669728, "volume": 12600.0}, {"date": "2011-12-23", "close": 14.41864712, "volume": 4986.0}, {"date": "2011-12-28", "close": 14.41864712, "volume": 4984.0}, {"date": "2011-12-29", "close": 14.0669728, "volume": 4033.0}, {"date": "2011-12-30", "close": 14.0669728, "volume": 1280.0}, {"date": "2012-01-03", "close": 13.53946132, "volume": 2657.0}, {"date": "2012-01-04", "close": 13.71529848, "volume": 1966.0}, {"date": "2012-01-05", "close": 13.89113564, "volume": 3099.0}, {"date": "2012-01-06", "close": 14.0669728, "volume": 3321.0}, {"date": "2012-01-09", "close": 13.89113564, "volume": 640.0}, {"date": "2012-01-10", "close": 13.89113564, "volume": 8415.0}, {"date": "2012-01-11", "close": 13.89113564, "volume": 3341.0}, {"date": "2012-01-12", "close": 14.59448428, "volume": 19384.0}, {"date": "2012-01-13", "close": 14.77032144, "volume": 2558.0}, {"date": "2012-01-16", "close": 14.41864712, "volume": 5282.0}, {"date": "2012-01-17", "close": 14.41864712, "volume": 3422.0}, {"date": "2012-01-18", "close": 14.41864712, "volume": 284.0}, {"date": "2012-01-19", "close": 14.41864712, "volume": 2490.0}, {"date": "2012-01-20", "close": 14.0669728, "volume": 6596.0}, {"date": "2012-01-23", "close": 14.0669728, "volume": 5482.0}, {"date": "2012-01-24", "close": 14.0669728, "volume": 6528.0}, {"date": "2012-01-25", "close": 13.89113564, "volume": 6685.0}, {"date": "2012-01-27", "close": 14.0669728, "volume": 9622.0}, {"date": "2012-01-30", "close": 13.71529848, "volume": 5585.0}, {"date": "2012-01-31", "close": 13.36362416, "volume": 25632.0}, {"date": "2012-02-01", "close": 13.01194984, "volume": 5664.0}, {"date": "2012-02-02", "close": 12.66027552, "volume": 14803.0}, {"date": "2012-02-03", "close": 13.01194984, "volume": 4812.0}, {"date": "2012-02-06", "close": 12.66027552, "volume": 9694.0}, {"date": "2012-02-07", "close": 12.66027552, "volume": 1843.0}, {"date": "2012-02-08", "close": 12.48443836, "volume": 16777.0}, {"date": "2012-02-09", "close": 12.48443836, "volume": 16214.0}, {"date": "2012-02-10", "close": 13.01194984, "volume": 8095.0}, {"date": "2012-02-13", "close": 14.0669728, "volume": 14076.0}, {"date": "2012-02-14", "close": 14.59448428, "volume": 60799.0}, {"date": "2012-02-15", "close": 13.71529848, "volume": 8782.0}, {"date": "2012-02-16", "close": 13.53946132, "volume": 16601.0}, {"date": "2012-02-17", "close": 13.187787, "volume": 4460.0}, {"date": "2012-02-20", "close": 13.36362416, "volume": 10374.0}, {"date": "2012-02-21", "close": 13.01194984, "volume": 9988.0}, {"date": "2012-02-22", "close": 12.83611268, "volume": 17998.0}, {"date": "2012-02-23", "close": 12.66027552, "volume": 11914.0}, {"date": "2012-02-24", "close": 13.01194984, "volume": 11276.0}, {"date": "2012-02-27", "close": 13.01194984, "volume": 5579.0}, {"date": "2012-02-28", "close": 12.83611268, "volume": 1136.0}, {"date": "2012-02-29", "close": 12.66027552, "volume": 4733.0}, {"date": "2012-03-01", "close": 13.53946132, "volume": 17969.0}, {"date": "2012-03-02", "close": 13.53946132, "volume": 12843.0}, {"date": "2012-03-05", "close": 14.9461586, "volume": 55973.0}, {"date": "2012-03-06", "close": 14.77032144, "volume": 41393.0}, {"date": "2012-03-07", "close": 14.59448428, "volume": 31863.0}, {"date": "2012-03-08", "close": 14.59448428, "volume": 31294.0}, {"date": "2012-03-09", "close": 14.0669728, "volume": 11955.0}, {"date": "2012-03-12", "close": 13.71529848, "volume": 2225.0}, {"date": "2012-03-13", "close": 13.71529848, "volume": 11036.0}, {"date": "2012-03-14", "close": 13.53946132, "volume": 5081.0}, {"date": "2012-03-15", "close": 13.36362416, "volume": 9007.0}, {"date": "2012-03-16", "close": 13.36362416, "volume": 6405.0}, {"date": "2012-03-19", "close": 12.83611268, "volume": 23882.0}, {"date": "2012-03-20", "close": 13.01194984, "volume": 7244.0}, {"date": "2012-03-21", "close": 12.83611268, "volume": 6765.0}, {"date": "2012-03-22", "close": 12.66027552, "volume": 14504.0}, {"date": "2012-03-23", "close": 13.01194984, "volume": 15516.0}, {"date": "2012-03-26", "close": 12.66027552, "volume": 17981.0}, {"date": "2012-03-27", "close": 12.83611268, "volume": 26639.0}, {"date": "2012-03-28", "close": 12.83611268, "volume": 12587.0}, {"date": "2012-03-29", "close": 12.48443836, "volume": 5775.0}, {"date": "2012-03-30", "close": 12.48443836, "volume": 8015.0}, {"date": "2012-04-02", "close": 12.48443836, "volume": 10411.0}, {"date": "2012-04-03", "close": 12.66027552, "volume": 8164.0}, {"date": "2012-04-04", "close": 12.48443836, "volume": 8096.0}, {"date": "2012-04-05", "close": 12.48443836, "volume": 11152.0}, {"date": "2012-04-10", "close": 11.60525256, "volume": 16300.0}, {"date": "2012-04-11", "close": 11.25357824, "volume": 13474.0}, {"date": "2012-04-12", "close": 11.25357824, "volume": 12624.0}, {"date": "2012-04-13", "close": 11.07774108, "volume": 10086.0}, {"date": "2012-04-16", "close": 10.72606676, "volume": 9745.0}, {"date": "2012-04-17", "close": 10.5502296, "volume": 17150.0}, {"date": "2012-04-18", "close": 10.5502296, "volume": 9997.0}, {"date": "2012-04-19", "close": 11.25357824, "volume": 7290.0}, {"date": "2012-04-20", "close": 11.25357824, "volume": 12949.0}, {"date": "2012-04-23", "close": 11.78108972, "volume": 9449.0}, {"date": "2012-04-24", "close": 11.4294154, "volume": 9350.0}, {"date": "2012-04-26", "close": 11.4294154, "volume": 7856.0}, {"date": "2012-04-27", "close": 11.4294154, "volume": 3689.0}, {"date": "2012-04-30", "close": 11.60525256, "volume": 6487.0}, {"date": "2012-05-01", "close": 11.25357824, "volume": 17317.0}, {"date": "2012-05-02", "close": 11.4294154, "volume": 6637.0}, {"date": "2012-05-03", "close": 11.60525256, "volume": 12407.0}, {"date": "2012-05-04", "close": 11.07774108, "volume": 5327.0}, {"date": "2012-05-07", "close": 11.07774108, "volume": 17173.0}, {"date": "2012-05-08", "close": 10.72606676, "volume": 4442.0}, {"date": "2012-05-09", "close": 10.19855528, "volume": 12067.0}, {"date": "2012-05-10", "close": 10.19855528, "volume": 7727.0}, {"date": "2012-05-11", "close": 9.84688096, "volume": 3732.0}, {"date": "2012-05-14", "close": 9.84688096, "volume": 6402.0}, {"date": "2012-05-15", "close": 9.6710438, "volume": 8492.0}, {"date": "2012-05-16", "close": 9.49520664, "volume": 16559.0}, {"date": "2012-05-17", "close": 10.02271812, "volume": 7728.0}, {"date": "2012-05-18", "close": 9.14353232, "volume": 13553.0}, {"date": "2012-05-21", "close": 9.14353232, "volume": 6536.0}, {"date": "2012-05-22", "close": 9.14353232, "volume": 2018.0}, {"date": "2012-05-23", "close": 9.31936948, "volume": 3380.0}, {"date": "2012-05-24", "close": 8.96769516, "volume": 5490.0}, {"date": "2012-05-25", "close": 8.96769516, "volume": 9184.0}, {"date": "2012-05-28", "close": 8.96769516, "volume": 8203.0}, {"date": "2012-05-29", "close": 9.31936948, "volume": 6165.0}, {"date": "2012-05-30", "close": 9.14353232, "volume": 4348.0}, {"date": "2012-05-31", "close": 9.31936948, "volume": 6518.0}, {"date": "2012-06-01", "close": 9.31936948, "volume": 3928.0}, {"date": "2012-06-04", "close": 8.26434652, "volume": 21569.0}, {"date": "2012-06-05", "close": 8.791858, "volume": 4164.0}, {"date": "2012-06-06", "close": 8.96769516, "volume": 815.0}, {"date": "2012-06-07", "close": 8.96769516, "volume": 1598.0}, {"date": "2012-06-08", "close": 8.791858, "volume": 3043.0}, {"date": "2012-06-12", "close": 8.61602084, "volume": 2270.0}, {"date": "2012-06-13", "close": 8.44018368, "volume": 4446.0}, {"date": "2012-06-14", "close": 8.26434652, "volume": 3551.0}, {"date": "2012-06-15", "close": 8.26434652, "volume": 9023.0}, {"date": "2012-06-18", "close": 8.08850936, "volume": 4404.0}, {"date": "2012-06-19", "close": 8.26434652, "volume": 2033.0}, {"date": "2012-06-20", "close": 8.26434652, "volume": 3932.0}, {"date": "2012-06-21", "close": 8.08850936, "volume": 7467.0}, {"date": "2012-06-22", "close": 8.26434652, "volume": 6220.0}, {"date": "2012-06-25", "close": 7.9126722, "volume": 3805.0}, {"date": "2012-06-26", "close": 7.20932356, "volume": 9603.0}, {"date": "2012-06-27", "close": 7.56099788, "volume": 5987.0}, {"date": "2012-06-28", "close": 7.56099788, "volume": 4492.0}, {"date": "2012-06-29", "close": 7.38516072, "volume": 8295.0}, {"date": "2012-07-02", "close": 7.9126722, "volume": 1137.0}, {"date": "2012-07-03", "close": 7.56099788, "volume": 1878.0}, {"date": "2012-07-04", "close": 8.08850936, "volume": 2047.0}, {"date": "2012-07-05", "close": 8.791858, "volume": 5427.0}, {"date": "2012-07-06", "close": 8.44018368, "volume": 4710.0}, {"date": "2012-07-09", "close": 8.26434652, "volume": 446.0}, {"date": "2012-07-10", "close": 8.26434652, "volume": 4550.0}, {"date": "2012-07-11", "close": 7.9126722, "volume": 2434.0}, {"date": "2012-07-12", "close": 7.73683504, "volume": 2499.0}, {"date": "2012-07-13", "close": 7.56099788, "volume": 27610.0}, {"date": "2012-07-16", "close": 7.20932356, "volume": 6617.0}, {"date": "2012-07-17", "close": 7.20932356, "volume": 5289.0}, {"date": "2012-07-18", "close": 7.73683504, "volume": 6980.0}, {"date": "2012-07-19", "close": 7.9126722, "volume": 1564.0}, {"date": "2012-07-20", "close": 7.9126722, "volume": 284.0}, {"date": "2012-07-23", "close": 7.38516072, "volume": 1278.0}, {"date": "2012-07-24", "close": 7.20932356, "volume": 3839.0}, {"date": "2012-07-25", "close": 7.73683504, "volume": 2647.0}, {"date": "2012-07-26", "close": 7.20932356, "volume": 1443.0}, {"date": "2012-07-27", "close": 7.38516072, "volume": 2184.0}, {"date": "2012-07-30", "close": 7.20932356, "volume": 17105.0}, {"date": "2012-07-31", "close": 6.68181208, "volume": 4574.0}, {"date": "2012-08-01", "close": 6.85764924, "volume": 3742.0}, {"date": "2012-08-02", "close": 6.68181208, "volume": 6269.0}, {"date": "2012-08-03", "close": 6.33013776, "volume": 14069.0}, {"date": "2012-08-06", "close": 6.1543006, "volume": 6662.0}, {"date": "2012-08-07", "close": 6.33013776, "volume": 9578.0}, {"date": "2012-08-08", "close": 5.97846344, "volume": 3224.0}, {"date": "2012-08-09", "close": 6.50597492, "volume": 17971.0}, {"date": "2012-08-10", "close": 6.85764924, "volume": 12442.0}, {"date": "2012-08-13", "close": 6.33013776, "volume": 4775.0}, {"date": "2012-08-14", "close": 6.50597492, "volume": 3784.0}, {"date": "2012-08-15", "close": 6.68181208, "volume": 6618.0}, {"date": "2012-08-16", "close": 6.1543006, "volume": 10017.0}, {"date": "2012-08-17", "close": 6.68181208, "volume": 4450.0}, {"date": "2012-08-20", "close": 9.49520664, "volume": 98504.0}, {"date": "2012-08-21", "close": 8.44018368, "volume": 35683.0}, {"date": "2012-08-22", "close": 8.08850936, "volume": 16355.0}, {"date": "2012-08-23", "close": 8.44018368, "volume": 9075.0}, {"date": "2012-08-24", "close": 8.44018368, "volume": 6612.0}, {"date": "2012-08-27", "close": 8.26434652, "volume": 3968.0}, {"date": "2012-08-28", "close": 8.26434652, "volume": 2633.0}, {"date": "2012-08-29", "close": 8.44018368, "volume": 768.0}, {"date": "2012-08-30", "close": 7.56099788, "volume": 6866.0}, {"date": "2012-08-31", "close": 7.73683504, "volume": 5238.0}, {"date": "2012-09-03", "close": 8.08850936, "volume": 2083.0}, {"date": "2012-09-04", "close": 8.26434652, "volume": 4340.0}, {"date": "2012-09-05", "close": 7.38516072, "volume": 13707.0}, {"date": "2012-09-06", "close": 7.38516072, "volume": 6341.0}, {"date": "2012-09-07", "close": 8.08850936, "volume": 9981.0}, {"date": "2012-09-10", "close": 8.61602084, "volume": 16349.0}, {"date": "2012-09-11", "close": 10.02271812, "volume": 87032.0}, {"date": "2012-09-17", "close": 7.73683504, "volume": 114965.0}, {"date": "2012-09-18", "close": 8.08850936, "volume": 93224.0}, {"date": "2012-09-19", "close": 7.73683504, "volume": 29526.0}, {"date": "2012-09-20", "close": 8.08850936, "volume": 20202.0}, {"date": "2012-09-21", "close": 7.9126722, "volume": 11316.0}, {"date": "2012-09-24", "close": 7.38516072, "volume": 60366.0}, {"date": "2012-09-25", "close": 7.0334864, "volume": 40635.0}, {"date": "2012-09-26", "close": 7.0334864, "volume": 30027.0}, {"date": "2012-09-27", "close": 7.0334864, "volume": 3975.0}, {"date": "2012-09-28", "close": 7.0334864, "volume": 24914.0}, {"date": "2012-10-01", "close": 7.0334864, "volume": 7251.0}, {"date": "2012-10-02", "close": 7.0334864, "volume": 27022.0}, {"date": "2012-10-03", "close": 7.0334864, "volume": 17709.0}, {"date": "2012-10-04", "close": 7.0334864, "volume": 3664.0}, {"date": "2012-10-05", "close": 7.0334864, "volume": 27201.0}, {"date": "2012-10-08", "close": 7.0334864, "volume": 47182.0}, {"date": "2012-10-09", "close": 7.56099788, "volume": 103039.0}, {"date": "2012-10-10", "close": 7.9126722, "volume": 75766.0}, {"date": "2012-10-11", "close": 8.08850936, "volume": 50595.0}, {"date": "2012-10-12", "close": 7.73683504, "volume": 115436.0}, {"date": "2012-10-15", "close": 7.73683504, "volume": 28063.0}, {"date": "2012-10-16", "close": 7.56099788, "volume": 21925.0}, {"date": "2012-10-17", "close": 7.56099788, "volume": 8602.0}, {"date": "2012-10-18", "close": 7.73683504, "volume": 15809.0}, {"date": "2012-10-19", "close": 7.56099788, "volume": 25696.0}, {"date": "2012-10-22", "close": 7.38516072, "volume": 15413.0}, {"date": "2012-10-23", "close": 7.56099788, "volume": 20096.0}, {"date": "2012-10-24", "close": 7.73683504, "volume": 11024.0}, {"date": "2012-10-25", "close": 7.56099788, "volume": 2309.0}, {"date": "2012-10-26", "close": 7.56099788, "volume": 13976.0}, {"date": "2012-10-29", "close": 7.38516072, "volume": 8851.0}, {"date": "2012-10-30", "close": 7.38516072, "volume": 29295.0}, {"date": "2012-10-31", "close": 7.38516072, "volume": 48186.0}, {"date": "2012-11-01", "close": 7.38516072, "volume": 29714.0}, {"date": "2012-11-02", "close": 7.38516072, "volume": 20360.0}, {"date": "2012-11-05", "close": 7.38516072, "volume": 28283.0}, {"date": "2012-11-06", "close": 7.38516072, "volume": 22076.0}, {"date": "2012-11-07", "close": 7.38516072, "volume": 692.0}, {"date": "2012-11-08", "close": 7.20932356, "volume": 8917.0}, {"date": "2012-11-09", "close": 7.0334864, "volume": 4492.0}, {"date": "2012-11-12", "close": 6.85764924, "volume": 23665.0}, {"date": "2012-11-13", "close": 7.0334864, "volume": 7116.0}, {"date": "2012-11-14", "close": 7.0334864, "volume": 10766.0}, {"date": "2012-11-15", "close": 6.68181208, "volume": 24021.0}, {"date": "2012-11-16", "close": 6.68181208, "volume": 4162.0}, {"date": "2012-11-19", "close": 6.33013776, "volume": 36453.0}, {"date": "2012-11-20", "close": 6.85764924, "volume": 12906.0}, {"date": "2012-11-21", "close": 6.68181208, "volume": 11138.0}, {"date": "2012-11-22", "close": 6.50597492, "volume": 9065.0}, {"date": "2012-11-23", "close": 6.1543006, "volume": 6081.0}, {"date": "2012-11-26", "close": 6.50597492, "volume": 15144.0}, {"date": "2012-11-27", "close": 6.33013776, "volume": 3260.0}, {"date": "2012-11-28", "close": 6.33013776, "volume": 5308.0}, {"date": "2012-11-29", "close": 6.33013776, "volume": 4235.0}, {"date": "2012-11-30", "close": 6.1543006, "volume": 9319.0}, {"date": "2012-12-03", "close": 6.1543006, "volume": 114.0}, {"date": "2012-12-04", "close": 5.97846344, "volume": 8367.0}, {"date": "2012-12-05", "close": 5.97846344, "volume": 18876.0}, {"date": "2012-12-06", "close": 5.45095196, "volume": 11006.0}, {"date": "2012-12-07", "close": 5.80262628, "volume": 17068.0}, {"date": "2012-12-10", "close": 5.62678912, "volume": 32572.0}, {"date": "2012-12-11", "close": 5.62678912, "volume": 5424.0}, {"date": "2012-12-12", "close": 5.80262628, "volume": 10613.0}, {"date": "2012-12-13", "close": 5.62678912, "volume": 4298.0}, {"date": "2012-12-14", "close": 5.62678912, "volume": 8677.0}, {"date": "2012-12-17", "close": 5.45095196, "volume": 13674.0}, {"date": "2012-12-18", "close": 5.62678912, "volume": 20096.0}, {"date": "2012-12-19", "close": 5.62678912, "volume": 3515.0}, {"date": "2012-12-20", "close": 5.45095196, "volume": 6684.0}, {"date": "2012-12-21", "close": 5.97846344, "volume": 22845.0}, {"date": "2012-12-24", "close": 5.80262628, "volume": 2844.0}, {"date": "2012-12-27", "close": 5.97846344, "volume": 3691.0}, {"date": "2012-12-28", "close": 6.68181208, "volume": 20929.0}, {"date": "2012-12-31", "close": 6.68181208, "volume": 13623.0}, {"date": "2013-01-02", "close": 6.50597492, "volume": 431.0}, {"date": "2013-01-03", "close": 6.1543006, "volume": 14582.0}, {"date": "2013-01-04", "close": 5.97846344, "volume": 8117.0}, {"date": "2013-01-07", "close": 5.97846344, "volume": 7308.0}, {"date": "2013-01-08", "close": 5.80262628, "volume": 12526.0}, {"date": "2013-01-09", "close": 5.62678912, "volume": 21715.0}, {"date": "2013-01-10", "close": 5.62678912, "volume": 25967.0}, {"date": "2013-01-11", "close": 5.80262628, "volume": 15336.0}, {"date": "2013-01-14", "close": 6.1543006, "volume": 10095.0}, {"date": "2013-01-15", "close": 5.97846344, "volume": 3697.0}, {"date": "2013-01-16", "close": 5.97846344, "volume": 1137.0}, {"date": "2013-01-17", "close": 5.62678912, "volume": 5972.0}, {"date": "2013-01-18", "close": 5.80262628, "volume": 4869.0}, {"date": "2013-01-21", "close": 5.97846344, "volume": 2653.0}, {"date": "2013-01-22", "close": 5.80262628, "volume": 3752.0}, {"date": "2013-01-23", "close": 6.1543006, "volume": 513.0}, {"date": "2013-01-24", "close": 5.97846344, "volume": 7799.0}, {"date": "2013-01-25", "close": 6.1543006, "volume": 3280.0}, {"date": "2013-01-29", "close": 5.97846344, "volume": 7443.0}, {"date": "2013-01-30", "close": 6.1543006, "volume": 2515.0}, {"date": "2013-01-31", "close": 5.97846344, "volume": 4915.0}, {"date": "2013-02-01", "close": 5.80262628, "volume": 13854.0}, {"date": "2013-02-04", "close": 5.62678912, "volume": 17775.0}, {"date": "2013-02-05", "close": 5.62678912, "volume": 14934.0}, {"date": "2013-02-06", "close": 5.45095196, "volume": 1093.0}, {"date": "2013-02-07", "close": 5.62678912, "volume": 9716.0}, {"date": "2013-02-08", "close": 5.2751148, "volume": 32545.0}, {"date": "2013-02-11", "close": 5.2751148, "volume": 9854.0}, {"date": "2013-02-12", "close": 4.74760332, "volume": 34115.0}, {"date": "2013-02-13", "close": 4.74760332, "volume": 8967.0}, {"date": "2013-02-14", "close": 4.92344048, "volume": 6055.0}, {"date": "2013-02-15", "close": 5.2751148, "volume": 24367.0}, {"date": "2013-02-18", "close": 5.09927764, "volume": 27244.0}, {"date": "2013-02-19", "close": 3.69258036, "volume": 426075.0}, {"date": "2013-02-20", "close": 4.04425468, "volume": 76513.0}, {"date": "2013-02-21", "close": 3.86841752, "volume": 25308.0}, {"date": "2013-02-22", "close": 3.69258036, "volume": 31817.0}, {"date": "2013-02-25", "close": 3.69258036, "volume": 62720.0}, {"date": "2013-02-26", "close": 3.5167432, "volume": 46020.0}, {"date": "2013-02-27", "close": 3.481575768, "volume": 38303.0}, {"date": "2013-02-28", "close": 3.5167432, "volume": 14434.0}, {"date": "2013-03-01", "close": 3.270571176, "volume": 54082.0}, {"date": "2013-03-04", "close": 3.129901448, "volume": 40612.0}, {"date": "2013-03-05", "close": 3.446408336, "volume": 17801.0}, {"date": "2013-03-06", "close": 3.446408336, "volume": 46615.0}, {"date": "2013-03-07", "close": 3.34090604, "volume": 4788.0}, {"date": "2013-03-08", "close": 3.16506888, "volume": 21047.0}, {"date": "2013-03-11", "close": 3.305738608, "volume": 34644.0}, {"date": "2013-03-12", "close": 3.270571176, "volume": 23486.0}, {"date": "2013-03-13", "close": 2.567222536, "volume": 287777.0}, {"date": "2013-03-14", "close": 2.496887672, "volume": 36580.0}, {"date": "2013-03-15", "close": 2.356217944, "volume": 62512.0}, {"date": "2013-03-18", "close": 2.321050512, "volume": 16642.0}, {"date": "2013-03-19", "close": 2.391385376, "volume": 16895.0}, {"date": "2013-03-20", "close": 2.356217944, "volume": 10731.0}, {"date": "2013-03-21", "close": 2.426552808, "volume": 8976.0}, {"date": "2013-03-22", "close": 2.321050512, "volume": 23033.0}, {"date": "2013-03-25", "close": 2.356217944, "volume": 17082.0}, {"date": "2013-03-26", "close": 2.28588308, "volume": 55247.0}, {"date": "2013-03-27", "close": 2.321050512, "volume": 53792.0}, {"date": "2013-03-28", "close": 2.356217944, "volume": 26283.0}, {"date": "2013-04-02", "close": 2.321050512, "volume": 68190.0}, {"date": "2013-04-03", "close": 2.11004592, "volume": 72204.0}, {"date": "2013-04-04", "close": 1.793539032, "volume": 28230.0}, {"date": "2013-04-05", "close": 1.93420876, "volume": 81915.0}, {"date": "2013-04-08", "close": 1.828706464, "volume": 38258.0}, {"date": "2013-04-09", "close": 1.93420876, "volume": 16345.0}, {"date": "2013-04-10", "close": 1.969376192, "volume": 3441.0}, {"date": "2013-04-11", "close": 1.93420876, "volume": 61248.0}, {"date": "2013-04-12", "close": 1.93420876, "volume": 15986.0}, {"date": "2013-04-15", "close": 1.93420876, "volume": 9050.0}, {"date": "2013-04-16", "close": 1.93420876, "volume": 28841.0}, {"date": "2013-04-17", "close": 1.863873896, "volume": 28624.0}, {"date": "2013-04-18", "close": 1.793539032, "volume": 8812.0}, {"date": "2013-04-19", "close": 1.793539032, "volume": 3122.0}, {"date": "2013-04-22", "close": 1.93420876, "volume": 621127.0}, {"date": "2013-04-23", "close": 2.004543624, "volume": 5608.0}, {"date": "2013-04-24", "close": 1.969376192, "volume": 7387.0}, {"date": "2013-04-26", "close": 2.11004592, "volume": 34454.0}, {"date": "2013-04-29", "close": 2.250715648, "volume": 28080.0}, {"date": "2013-04-30", "close": 2.215548216, "volume": 10930.0}, {"date": "2013-05-01", "close": 2.145213352, "volume": 11424.0}, {"date": "2013-05-02", "close": 2.11004592, "volume": 1937.0}, {"date": "2013-05-03", "close": 2.145213352, "volume": 5687.0}, {"date": "2013-05-06", "close": 2.145213352, "volume": 11090.0}, {"date": "2013-05-07", "close": 2.180380784, "volume": 14786.0}, {"date": "2013-05-08", "close": 2.215548216, "volume": 9843.0}, {"date": "2013-05-09", "close": 2.321050512, "volume": 36853.0}, {"date": "2013-05-10", "close": 2.28588308, "volume": 7705.0}, {"date": "2013-05-13", "close": 2.28588308, "volume": 24198.0}, {"date": "2013-05-14", "close": 2.215548216, "volume": 8487.0}, {"date": "2013-05-15", "close": 2.215548216, "volume": 14479.0}, {"date": "2013-05-16", "close": 2.180380784, "volume": 8104.0}, {"date": "2013-05-17", "close": 2.180380784, "volume": 19483.0}, {"date": "2013-05-20", "close": 2.145213352, "volume": 13587.0}, {"date": "2013-05-21", "close": 2.11004592, "volume": 5736.0}, {"date": "2013-05-22", "close": 2.039711056, "volume": 16677.0}, {"date": "2013-05-23", "close": 1.863873896, "volume": 8994.0}, {"date": "2013-05-24", "close": 1.863873896, "volume": 3725.0}, {"date": "2013-05-27", "close": 1.863873896, "volume": 9759.0}, {"date": "2013-05-28", "close": 2.250715648, "volume": 39479.0}, {"date": "2013-05-29", "close": 2.074878488, "volume": 27513.0}, {"date": "2013-05-30", "close": 1.969376192, "volume": 12637.0}, {"date": "2013-05-31", "close": 1.969376192, "volume": 24301.0}, {"date": "2013-06-03", "close": 1.969376192, "volume": 3412.0}, {"date": "2013-06-04", "close": 1.899041328, "volume": 26095.0}, {"date": "2013-06-05", "close": 1.93420876, "volume": 14617.0}, {"date": "2013-06-06", "close": 1.93420876, "volume": 22756.0}, {"date": "2013-06-07", "close": 2.11004592, "volume": 2942.0}, {"date": "2013-06-11", "close": 2.039711056, "volume": 30758.0}, {"date": "2013-06-12", "close": 1.969376192, "volume": 19718.0}, {"date": "2013-06-13", "close": 1.899041328, "volume": 5744.0}, {"date": "2013-06-14", "close": 1.969376192, "volume": 16435.0}, {"date": "2013-06-17", "close": 2.004543624, "volume": 5820.0}, {"date": "2013-06-18", "close": 1.899041328, "volume": 25207.0}, {"date": "2013-06-19", "close": 1.93420876, "volume": 24692.0}, {"date": "2013-06-20", "close": 1.863873896, "volume": 7056.0}, {"date": "2013-06-21", "close": 1.863873896, "volume": 9558.0}, {"date": "2013-06-24", "close": 1.93420876, "volume": 12045.0}, {"date": "2013-06-25", "close": 1.863873896, "volume": 21646.0}, {"date": "2013-06-26", "close": 1.863873896, "volume": 11125.0}, {"date": "2013-06-27", "close": 1.863873896, "volume": 10227.0}, {"date": "2013-06-28", "close": 1.828706464, "volume": 37223.0}, {"date": "2013-07-01", "close": 1.793539032, "volume": 3904.0}, {"date": "2013-07-02", "close": 1.863873896, "volume": 4765.0}, {"date": "2013-07-03", "close": 1.863873896, "volume": 8679.0}, {"date": "2013-07-04", "close": 1.828706464, "volume": 6105.0}, {"date": "2013-07-05", "close": 1.793539032, "volume": 2876.0}, {"date": "2013-07-08", "close": 1.793539032, "volume": 1826.0}, {"date": "2013-07-10", "close": 1.7583716, "volume": 275383.0}, {"date": "2013-07-11", "close": 1.863873896, "volume": 3448.0}, {"date": "2013-07-12", "close": 2.11004592, "volume": 17826.0}, {"date": "2013-07-15", "close": 2.074878488, "volume": 2275.0}, {"date": "2013-07-16", "close": 2.004543624, "volume": 6921.0}, {"date": "2013-07-17", "close": 2.004543624, "volume": 6450.0}, {"date": "2013-07-18", "close": 1.93420876, "volume": 21012.0}, {"date": "2013-07-19", "close": 2.004543624, "volume": 19249.0}, {"date": "2013-07-22", "close": 1.93420876, "volume": 16415.0}, {"date": "2013-07-23", "close": 2.11004592, "volume": 8888.0}, {"date": "2013-07-24", "close": 2.215548216, "volume": 10948.0}, {"date": "2013-07-25", "close": 2.46172024, "volume": 23146.0}, {"date": "2013-07-26", "close": 2.426552808, "volume": 28272.0}, {"date": "2013-07-29", "close": 2.28588308, "volume": 4322.0}, {"date": "2013-07-30", "close": 2.356217944, "volume": 1990.0}, {"date": "2013-07-31", "close": 2.46172024, "volume": 7905.0}, {"date": "2013-08-01", "close": 2.321050512, "volume": 3355.0}, {"date": "2013-08-02", "close": 2.391385376, "volume": 6341.0}, {"date": "2013-08-05", "close": 2.602389968, "volume": 48688.0}, {"date": "2013-08-06", "close": 2.46172024, "volume": 37216.0}, {"date": "2013-08-07", "close": 2.391385376, "volume": 26637.0}, {"date": "2013-08-08", "close": 2.496887672, "volume": 3412.0}, {"date": "2013-08-09", "close": 2.496887672, "volume": 19408.0}, {"date": "2013-08-12", "close": 2.46172024, "volume": 21153.0}, {"date": "2013-08-13", "close": 2.496887672, "volume": 18407.0}, {"date": "2013-08-14", "close": 2.46172024, "volume": 17471.0}, {"date": "2013-08-15", "close": 2.496887672, "volume": 22713.0}, {"date": "2013-08-16", "close": 2.532055104, "volume": 13197.0}, {"date": "2013-08-19", "close": 2.496887672, "volume": 4876.0}, {"date": "2013-08-20", "close": 2.496887672, "volume": 10940.0}, {"date": "2013-08-21", "close": 2.46172024, "volume": 1992.0}, {"date": "2013-08-22", "close": 2.496887672, "volume": 4162.0}, {"date": "2013-08-23", "close": 2.567222536, "volume": 10209.0}, {"date": "2013-08-26", "close": 2.426552808, "volume": 586.0}, {"date": "2013-08-27", "close": 2.11004592, "volume": 127039.0}, {"date": "2013-08-28", "close": 2.11004592, "volume": 18605.0}, {"date": "2013-08-29", "close": 2.074878488, "volume": 11186.0}, {"date": "2013-08-30", "close": 2.074878488, "volume": 12349.0}, {"date": "2013-09-02", "close": 2.145213352, "volume": 13817.0}, {"date": "2013-09-03", "close": 2.145213352, "volume": 10808.0}, {"date": "2013-09-04", "close": 2.145213352, "volume": 12823.0}, {"date": "2013-09-05", "close": 2.215548216, "volume": 8961.0}, {"date": "2013-09-06", "close": 2.321050512, "volume": 15307.0}, {"date": "2013-09-09", "close": 2.215548216, "volume": 20323.0}, {"date": "2013-09-10", "close": 2.215548216, "volume": 29159.0}, {"date": "2013-09-11", "close": 2.180380784, "volume": 21349.0}, {"date": "2013-09-12", "close": 2.180380784, "volume": 6043.0}, {"date": "2013-09-13", "close": 2.180380784, "volume": 11283.0}, {"date": "2013-09-16", "close": 2.180380784, "volume": 9028.0}, {"date": "2013-09-17", "close": 2.180380784, "volume": 13558.0}, {"date": "2013-09-18", "close": 2.496887672, "volume": 72609.0}, {"date": "2013-09-19", "close": 3.5167432, "volume": 260342.0}, {"date": "2013-09-20", "close": 4.57176616, "volume": 272370.0}, {"date": "2013-09-23", "close": 4.22009184, "volume": 127000.0}, {"date": "2013-09-24", "close": 4.22009184, "volume": 67371.0}, {"date": "2013-09-25", "close": 4.395929, "volume": 38964.0}, {"date": "2013-09-26", "close": 4.74760332, "volume": 48813.0}, {"date": "2013-09-27", "close": 4.74760332, "volume": 86762.0}, {"date": "2013-09-30", "close": 4.395929, "volume": 42878.0}, {"date": "2013-10-01", "close": 4.22009184, "volume": 38443.0}, {"date": "2013-10-02", "close": 5.62678912, "volume": 223779.0}, {"date": "2013-10-03", "close": 4.92344048, "volume": 163790.0}, {"date": "2013-10-04", "close": 4.92344048, "volume": 43049.0}, {"date": "2013-10-07", "close": 4.92344048, "volume": 30170.0}, {"date": "2013-10-08", "close": 4.92344048, "volume": 35755.0}, {"date": "2013-10-09", "close": 4.92344048, "volume": 11401.0}, {"date": "2013-10-10", "close": 4.74760332, "volume": 21091.0}, {"date": "2013-10-11", "close": 4.04425468, "volume": 33679.0}, {"date": "2013-10-14", "close": 3.69258036, "volume": 16129.0}, {"date": "2013-10-15", "close": 4.395929, "volume": 32197.0}, {"date": "2013-10-16", "close": 4.395929, "volume": 6341.0}, {"date": "2013-10-17", "close": 4.57176616, "volume": 7708.0}, {"date": "2013-10-18", "close": 4.57176616, "volume": 4609.0}, {"date": "2013-10-21", "close": 4.395929, "volume": 6988.0}, {"date": "2013-10-22", "close": 4.57176616, "volume": 7521.0}, {"date": "2013-10-23", "close": 4.74760332, "volume": 18871.0}, {"date": "2013-10-24", "close": 4.74760332, "volume": 6048.0}, {"date": "2013-10-25", "close": 4.92344048, "volume": 29130.0}, {"date": "2013-10-28", "close": 4.74760332, "volume": 47394.0}, {"date": "2013-10-29", "close": 4.92344048, "volume": 18229.0}, {"date": "2013-10-30", "close": 4.74760332, "volume": 10123.0}, {"date": "2013-10-31", "close": 4.57176616, "volume": 20974.0}, {"date": "2013-11-01", "close": 4.395929, "volume": 8263.0}, {"date": "2013-11-04", "close": 4.22009184, "volume": 15765.0}, {"date": "2013-11-05", "close": 4.04425468, "volume": 6432.0}, {"date": "2013-11-06", "close": 4.22009184, "volume": 877.0}, {"date": "2013-11-07", "close": 4.22009184, "volume": 1413.0}, {"date": "2013-11-08", "close": 4.22009184, "volume": 5025.0}, {"date": "2013-11-11", "close": 4.04425468, "volume": 8941.0}, {"date": "2013-11-12", "close": 3.86841752, "volume": 9673.0}, {"date": "2013-11-13", "close": 3.86841752, "volume": 3140.0}, {"date": "2013-11-14", "close": 3.86841752, "volume": 15698.0}, {"date": "2013-11-15", "close": 3.69258036, "volume": 8330.0}, {"date": "2013-11-18", "close": 3.5167432, "volume": 52637.0}, {"date": "2013-11-19", "close": 3.5167432, "volume": 3457.0}, {"date": "2013-11-20", "close": 3.411240904, "volume": 6.0}, {"date": "2013-11-21", "close": 3.86841752, "volume": 3352.0}, {"date": "2013-11-22", "close": 3.5167432, "volume": 4856.0}, {"date": "2013-11-25", "close": 3.34090604, "volume": 1311.0}, {"date": "2013-11-26", "close": 3.34090604, "volume": 5502.0}, {"date": "2013-11-27", "close": 3.270571176, "volume": 6973.0}, {"date": "2013-11-28", "close": 3.16506888, "volume": 3839.0}, {"date": "2013-11-29", "close": 3.16506888, "volume": 7827.0}, {"date": "2013-12-02", "close": 3.059566584, "volume": 1273.0}, {"date": "2013-12-03", "close": 3.094734016, "volume": 21574.0}, {"date": "2013-12-04", "close": 2.918896856, "volume": 1621.0}, {"date": "2013-12-05", "close": 2.918896856, "volume": 8583.0}, {"date": "2013-12-09", "close": 2.707892264, "volume": 2412.0}, {"date": "2013-12-10", "close": 2.98923172, "volume": 6971.0}, {"date": "2013-12-11", "close": 3.16506888, "volume": 7433.0}, {"date": "2013-12-12", "close": 3.094734016, "volume": 1126.0}, {"date": "2013-12-13", "close": 2.954064288, "volume": 995.0}, {"date": "2013-12-17", "close": 3.024399152, "volume": 2133.0}, {"date": "2013-12-18", "close": 2.918896856, "volume": 2640.0}, {"date": "2013-12-19", "close": 2.918896856, "volume": 2076.0}, {"date": "2013-12-20", "close": 2.848561992, "volume": 210.0}, {"date": "2013-12-23", "close": 2.954064288, "volume": 1206.0}, {"date": "2013-12-24", "close": 2.954064288, "volume": 5744.0}, {"date": "2013-12-27", "close": 3.024399152, "volume": 284.0}, {"date": "2013-12-31", "close": 2.883729424, "volume": 11459.0}, {"date": "2014-01-02", "close": 2.918896856, "volume": 1734.0}, {"date": "2014-01-03", "close": 2.98923172, "volume": 1462.0}, {"date": "2014-01-06", "close": 3.235403744, "volume": 6739.0}, {"date": "2014-01-07", "close": 3.5167432, "volume": 14180.0}, {"date": "2014-01-08", "close": 3.69258036, "volume": 12944.0}, {"date": "2014-01-09", "close": 4.22009184, "volume": 19218.0}, {"date": "2014-01-10", "close": 3.69258036, "volume": 7917.0}, {"date": "2014-01-13", "close": 3.305738608, "volume": 22508.0}, {"date": "2014-01-14", "close": 3.305738608, "volume": 1687.0}, {"date": "2014-01-15", "close": 3.34090604, "volume": 3064.0}, {"date": "2014-01-16", "close": 3.34090604, "volume": 11858.0}, {"date": "2014-01-17", "close": 3.69258036, "volume": 6028.0}, {"date": "2014-01-20", "close": 4.22009184, "volume": 10394.0}, {"date": "2014-01-21", "close": 4.04425468, "volume": 569.0}, {"date": "2014-01-22", "close": 3.86841752, "volume": 10135.0}, {"date": "2014-01-23", "close": 4.04425468, "volume": 5712.0}, {"date": "2014-01-24", "close": 3.69258036, "volume": 1621.0}, {"date": "2014-01-28", "close": 3.86841752, "volume": 9023.0}, {"date": "2014-01-30", "close": 3.376073472, "volume": 564.0}, {"date": "2014-01-31", "close": 3.376073472, "volume": 3924.0}, {"date": "2014-02-03", "close": 3.446408336, "volume": 3578.0}, {"date": "2014-02-04", "close": 3.376073472, "volume": 3399.0}, {"date": "2014-02-05", "close": 3.376073472, "volume": 462.0}, {"date": "2014-02-06", "close": 3.5167432, "volume": 14193.0}, {"date": "2014-02-07", "close": 3.5167432, "volume": 8269.0}, {"date": "2014-02-10", "close": 3.305738608, "volume": 32578.0}, {"date": "2014-02-11", "close": 3.411240904, "volume": 25908.0}, {"date": "2014-02-12", "close": 3.5167432, "volume": 29549.0}, {"date": "2014-02-13", "close": 3.305738608, "volume": 22661.0}, {"date": "2014-02-14", "close": 3.34090604, "volume": 11049.0}, {"date": "2014-02-17", "close": 3.481575768, "volume": 4849.0}, {"date": "2014-02-18", "close": 3.481575768, "volume": 3985.0}, {"date": "2014-02-19", "close": 3.86841752, "volume": 30425.0}, {"date": "2014-02-20", "close": 3.69258036, "volume": 8534.0}, {"date": "2014-02-21", "close": 4.04425468, "volume": 1612.0}, {"date": "2014-02-24", "close": 3.69258036, "volume": 3835.0}, {"date": "2014-02-25", "close": 3.69258036, "volume": 2868.0}, {"date": "2014-02-26", "close": 3.69258036, "volume": 4133.0}, {"date": "2014-02-27", "close": 3.69258036, "volume": 638.0}, {"date": "2014-02-28", "close": 3.69258036, "volume": 1251.0}, {"date": "2014-03-03", "close": 3.69258036, "volume": 2120.0}, {"date": "2014-03-04", "close": 3.69258036, "volume": 687.0}, {"date": "2014-03-05", "close": 3.5167432, "volume": 9029.0}, {"date": "2014-03-06", "close": 3.376073472, "volume": 9812.0}, {"date": "2014-03-07", "close": 3.411240904, "volume": 3318.0}, {"date": "2014-03-10", "close": 3.5167432, "volume": 24053.0}, {"date": "2014-03-11", "close": 3.69258036, "volume": 12098.0}, {"date": "2014-03-12", "close": 3.5167432, "volume": 1964.0}, {"date": "2014-03-13", "close": 3.411240904, "volume": 15271.0}, {"date": "2014-03-14", "close": 3.5167432, "volume": 515.0}, {"date": "2014-03-17", "close": 3.69258036, "volume": 5687.0}, {"date": "2014-03-18", "close": 3.411240904, "volume": 7116.0}, {"date": "2014-03-19", "close": 3.446408336, "volume": 1123.0}, {"date": "2014-03-20", "close": 3.5167432, "volume": 3025.0}, {"date": "2014-03-21", "close": 3.411240904, "volume": 2809.0}, {"date": "2014-03-24", "close": 3.5167432, "volume": 15087.0}, {"date": "2014-03-25", "close": 3.376073472, "volume": 3399.0}, {"date": "2014-03-26", "close": 3.376073472, "volume": 5373.0}, {"date": "2014-03-27", "close": 3.446408336, "volume": 3046.0}, {"date": "2014-03-28", "close": 3.34090604, "volume": 675.0}, {"date": "2014-03-31", "close": 3.305738608, "volume": 12879.0}, {"date": "2014-04-01", "close": 3.270571176, "volume": 10565.0}, {"date": "2014-04-02", "close": 3.34090604, "volume": 9313.0}, {"date": "2014-04-03", "close": 3.270571176, "volume": 5344.0}, {"date": "2014-04-04", "close": 3.235403744, "volume": 9140.0}, {"date": "2014-04-07", "close": 3.270571176, "volume": 2524.0}, {"date": "2014-04-08", "close": 3.16506888, "volume": 9118.0}, {"date": "2014-04-09", "close": 3.129901448, "volume": 2924.0}, {"date": "2014-04-10", "close": 3.129901448, "volume": 1678.0}, {"date": "2014-04-11", "close": 3.129901448, "volume": 194.0}, {"date": "2014-04-14", "close": 3.059566584, "volume": 4612.0}, {"date": "2014-04-15", "close": 3.059566584, "volume": 2991.0}, {"date": "2014-04-16", "close": 3.16506888, "volume": 2787.0}, {"date": "2014-04-17", "close": 3.16506888, "volume": 3670.0}, {"date": "2014-04-22", "close": 3.094734016, "volume": 953.0}, {"date": "2014-04-23", "close": 2.883729424, "volume": 7701.0}, {"date": "2014-04-24", "close": 2.883729424, "volume": 14753.0}, {"date": "2014-04-28", "close": 2.954064288, "volume": 4123.0}, {"date": "2014-04-29", "close": 3.024399152, "volume": 3854.0}, {"date": "2014-04-30", "close": 3.059566584, "volume": 1123.0}, {"date": "2014-05-01", "close": 3.094734016, "volume": 4105.0}, {"date": "2014-05-02", "close": 3.16506888, "volume": 171.0}, {"date": "2014-05-05", "close": 3.094734016, "volume": 2232.0}, {"date": "2014-05-06", "close": 3.129901448, "volume": 123.0}, {"date": "2014-05-08", "close": 3.094734016, "volume": 2904.0}, {"date": "2014-05-09", "close": 3.129901448, "volume": 2216.0}, {"date": "2014-05-12", "close": 3.059566584, "volume": 5250.0}, {"date": "2014-05-13", "close": 3.094734016, "volume": 1247.0}, {"date": "2014-05-14", "close": 3.094734016, "volume": 4379.0}, {"date": "2014-05-16", "close": 1.723204168, "volume": 180306.0}, {"date": "2014-05-19", "close": 1.723204168, "volume": 53850.0}, {"date": "2014-05-20", "close": 1.688036736, "volume": 31455.0}, {"date": "2014-05-21", "close": 1.617701872, "volume": 20942.0}, {"date": "2014-05-22", "close": 1.512199576, "volume": 39843.0}, {"date": "2014-05-23", "close": 1.899041328, "volume": 40507.0}, {"date": "2014-05-26", "close": 1.7583716, "volume": 11229.0}, {"date": "2014-05-27", "close": 1.652869304, "volume": 12805.0}, {"date": "2014-05-28", "close": 1.617701872, "volume": 9383.0}, {"date": "2014-05-29", "close": 1.617701872, "volume": 16872.0}, {"date": "2014-05-30", "close": 1.58253444, "volume": 7527.0}, {"date": "2014-06-02", "close": 1.93420876, "volume": 135223.0}, {"date": "2014-06-03", "close": 1.723204168, "volume": 114756.0}, {"date": "2014-06-04", "close": 1.899041328, "volume": 23045.0}, {"date": "2014-06-05", "close": 1.828706464, "volume": 1863.0}, {"date": "2014-06-06", "close": 1.7583716, "volume": 3896.0}, {"date": "2014-06-10", "close": 1.7583716, "volume": 7608.0}, {"date": "2014-06-11", "close": 1.723204168, "volume": 10889.0}, {"date": "2014-06-12", "close": 1.793539032, "volume": 5541.0}, {"date": "2014-06-13", "close": 1.793539032, "volume": 9657.0}, {"date": "2014-06-16", "close": 1.863873896, "volume": 27494.0}, {"date": "2014-06-17", "close": 1.93420876, "volume": 13091.0}, {"date": "2014-06-18", "close": 1.7583716, "volume": 8631.0}, {"date": "2014-06-19", "close": 1.7583716, "volume": 23246.0}, {"date": "2014-06-20", "close": 1.688036736, "volume": 38329.0}, {"date": "2014-06-23", "close": 1.7583716, "volume": 7734.0}, {"date": "2014-06-24", "close": 1.793539032, "volume": 34814.0}, {"date": "2014-06-25", "close": 1.723204168, "volume": 10774.0}, {"date": "2014-06-26", "close": 1.688036736, "volume": 46974.0}, {"date": "2014-06-27", "close": 1.547367008, "volume": 39428.0}, {"date": "2014-06-30", "close": 1.477032144, "volume": 33782.0}, {"date": "2014-07-01", "close": 1.477032144, "volume": 2844.0}, {"date": "2014-07-03", "close": 1.617701872, "volume": 29534.0}, {"date": "2014-07-04", "close": 1.617701872, "volume": 5118.0}, {"date": "2014-07-07", "close": 1.723204168, "volume": 4416.0}, {"date": "2014-07-08", "close": 1.58253444, "volume": 6035.0}, {"date": "2014-07-09", "close": 1.723204168, "volume": 3260.0}, {"date": "2014-07-10", "close": 1.652869304, "volume": 10220.0}, {"date": "2014-07-11", "close": 1.58253444, "volume": 3270.0}, {"date": "2014-07-14", "close": 1.58253444, "volume": 384.0}, {"date": "2014-07-15", "close": 1.652869304, "volume": 39439.0}, {"date": "2014-07-16", "close": 1.652869304, "volume": 1549.0}, {"date": "2014-07-17", "close": 1.723204168, "volume": 2588.0}, {"date": "2014-07-18", "close": 1.723204168, "volume": 4135.0}, {"date": "2014-07-21", "close": 1.58253444, "volume": 3446.0}, {"date": "2014-07-22", "close": 1.58253444, "volume": 9952.0}, {"date": "2014-07-23", "close": 1.723204168, "volume": 6865.0}, {"date": "2014-07-24", "close": 1.688036736, "volume": 26385.0}, {"date": "2014-07-25", "close": 1.793539032, "volume": 29366.0}, {"date": "2014-07-28", "close": 1.863873896, "volume": 6304.0}, {"date": "2014-07-29", "close": 1.793539032, "volume": 4588.0}, {"date": "2014-07-30", "close": 1.7583716, "volume": 23600.0}, {"date": "2014-07-31", "close": 1.723204168, "volume": 3787.0}, {"date": "2014-08-01", "close": 1.7583716, "volume": 8376.0}, {"date": "2014-08-05", "close": 1.617701872, "volume": 5828.0}, {"date": "2014-08-07", "close": 1.723204168, "volume": 569.0}, {"date": "2014-08-08", "close": 1.688036736, "volume": 1123.0}, {"date": "2014-08-11", "close": 1.828706464, "volume": 24808.0}, {"date": "2014-08-12", "close": 1.7583716, "volume": 10291.0}, {"date": "2014-08-13", "close": 1.652869304, "volume": 2844.0}, {"date": "2014-08-14", "close": 1.688036736, "volume": 12177.0}, {"date": "2014-08-15", "close": 1.723204168, "volume": 16153.0}, {"date": "2014-08-18", "close": 1.723204168, "volume": 11158.0}, {"date": "2014-08-19", "close": 1.688036736, "volume": 23547.0}, {"date": "2014-08-20", "close": 1.7583716, "volume": 10988.0}, {"date": "2014-08-21", "close": 1.793539032, "volume": 11874.0}, {"date": "2014-08-22", "close": 1.7583716, "volume": 546.0}, {"date": "2014-08-25", "close": 2.356217944, "volume": 144087.0}, {"date": "2014-08-26", "close": 2.250715648, "volume": 37575.0}, {"date": "2014-08-27", "close": 2.145213352, "volume": 29672.0}, {"date": "2014-08-28", "close": 2.145213352, "volume": 5881.0}, {"date": "2014-08-29", "close": 2.321050512, "volume": 10010.0}, {"date": "2014-09-01", "close": 2.321050512, "volume": 10112.0}, {"date": "2014-09-02", "close": 2.250715648, "volume": 7935.0}, {"date": "2014-09-03", "close": 2.250715648, "volume": 1990.0}, {"date": "2014-09-04", "close": 2.250715648, "volume": 1763.0}, {"date": "2014-09-05", "close": 2.215548216, "volume": 11405.0}, {"date": "2014-09-08", "close": 2.215548216, "volume": 15179.0}, {"date": "2014-09-09", "close": 2.215548216, "volume": 455.0}, {"date": "2014-09-10", "close": 2.11004592, "volume": 2133.0}, {"date": "2014-09-11", "close": 2.11004592, "volume": 1422.0}, {"date": "2014-09-12", "close": 2.11004592, "volume": 8535.0}, {"date": "2014-09-15", "close": 2.074878488, "volume": 15849.0}, {"date": "2014-09-16", "close": 2.145213352, "volume": 22543.0}, {"date": "2014-09-17", "close": 2.180380784, "volume": 9952.0}, {"date": "2014-09-18", "close": 2.11004592, "volume": 14279.0}, {"date": "2014-09-19", "close": 2.145213352, "volume": 5478.0}, {"date": "2014-09-22", "close": 2.074878488, "volume": 5389.0}, {"date": "2014-09-23", "close": 2.039711056, "volume": 3741.0}, {"date": "2014-09-24", "close": 1.899041328, "volume": 35516.0}, {"date": "2014-09-25", "close": 1.863873896, "volume": 3229.0}, {"date": "2014-09-26", "close": 1.7583716, "volume": 1724.0}, {"date": "2014-09-29", "close": 1.793539032, "volume": 1153.0}, {"date": "2014-09-30", "close": 1.793539032, "volume": 3542.0}, {"date": "2014-10-01", "close": 1.828706464, "volume": 1489.0}, {"date": "2014-10-02", "close": 1.828706464, "volume": 9591.0}, {"date": "2014-10-03", "close": 1.7583716, "volume": 1649.0}, {"date": "2014-10-06", "close": 1.793539032, "volume": 154.0}, {"date": "2014-10-07", "close": 1.7583716, "volume": 569.0}, {"date": "2014-10-08", "close": 1.793539032, "volume": 421.0}, {"date": "2014-10-09", "close": 1.828706464, "volume": 17675.0}, {"date": "2014-10-10", "close": 1.969376192, "volume": 2701.0}, {"date": "2014-10-13", "close": 2.004543624, "volume": 1089.0}, {"date": "2014-10-14", "close": 2.145213352, "volume": 6524.0}, {"date": "2014-10-15", "close": 2.039711056, "volume": 14223.0}, {"date": "2014-10-16", "close": 2.004543624, "volume": 223.0}, {"date": "2014-10-17", "close": 1.969376192, "volume": 3589.0}, {"date": "2014-10-20", "close": 1.899041328, "volume": 825.0}, {"date": "2014-10-21", "close": 2.145213352, "volume": 6355.0}, {"date": "2014-10-22", "close": 2.215548216, "volume": 5801.0}, {"date": "2014-10-23", "close": 2.250715648, "volume": 3867.0}, {"date": "2014-10-24", "close": 2.215548216, "volume": 8511.0}, {"date": "2014-10-27", "close": 2.215548216, "volume": 18048.0}, {"date": "2014-10-28", "close": 2.074878488, "volume": 7881.0}, {"date": "2014-10-29", "close": 2.11004592, "volume": 760.0}, {"date": "2014-10-30", "close": 2.11004592, "volume": 755.0}, {"date": "2014-10-31", "close": 2.039711056, "volume": 967.0}, {"date": "2014-11-03", "close": 2.039711056, "volume": 2986.0}, {"date": "2014-11-04", "close": 2.004543624, "volume": 453.0}, {"date": "2014-11-05", "close": 2.004543624, "volume": 1833.0}, {"date": "2014-11-06", "close": 1.93420876, "volume": 6555.0}, {"date": "2014-11-07", "close": 1.93420876, "volume": 13080.0}, {"date": "2014-11-10", "close": 1.863873896, "volume": 2019.0}, {"date": "2014-11-11", "close": 1.899041328, "volume": 2627.0}, {"date": "2014-11-12", "close": 1.7583716, "volume": 526.0}, {"date": "2014-11-13", "close": 1.828706464, "volume": 2187.0}, {"date": "2014-11-14", "close": 1.899041328, "volume": 7608.0}, {"date": "2014-11-17", "close": 1.7583716, "volume": 5429.0}, {"date": "2014-11-18", "close": 1.7583716, "volume": 4962.0}, {"date": "2014-11-19", "close": 1.7583716, "volume": 6432.0}, {"date": "2014-11-20", "close": 1.688036736, "volume": 2631.0}, {"date": "2014-11-21", "close": 1.828706464, "volume": 3397.0}, {"date": "2014-11-24", "close": 1.688036736, "volume": 2844.0}, {"date": "2014-11-25", "close": 1.723204168, "volume": 3640.0}, {"date": "2014-11-26", "close": 1.688036736, "volume": 3258.0}, {"date": "2014-11-27", "close": 1.688036736, "volume": 626.0}, {"date": "2014-11-28", "close": 1.652869304, "volume": 18556.0}, {"date": "2014-12-01", "close": 1.441864712, "volume": 6467.0}, {"date": "2014-12-02", "close": 1.512199576, "volume": 13313.0}, {"date": "2014-12-03", "close": 1.477032144, "volume": 10.0}, {"date": "2014-12-04", "close": 1.477032144, "volume": 26.0}, {"date": "2014-12-05", "close": 1.688036736, "volume": 21176.0}, {"date": "2014-12-08", "close": 1.617701872, "volume": 3402.0}, {"date": "2014-12-09", "close": 1.512199576, "volume": 13849.0}, {"date": "2014-12-10", "close": 1.58253444, "volume": 7501.0}, {"date": "2014-12-11", "close": 1.441864712, "volume": 2779.0}, {"date": "2014-12-12", "close": 1.58253444, "volume": 9264.0}, {"date": "2014-12-15", "close": 1.512199576, "volume": 469.0}, {"date": "2014-12-17", "close": 1.441864712, "volume": 2489.0}, {"date": "2014-12-18", "close": 1.441864712, "volume": 13743.0}, {"date": "2014-12-19", "close": 1.441864712, "volume": 526.0}, {"date": "2014-12-22", "close": 1.58253444, "volume": 16479.0}, {"date": "2014-12-23", "close": 1.58253444, "volume": 17453.0}, {"date": "2014-12-24", "close": 1.617701872, "volume": 489.0}, {"date": "2014-12-29", "close": 1.688036736, "volume": 1412.0}, {"date": "2014-12-31", "close": 1.58253444, "volume": 10.0}, {"date": "2015-01-02", "close": 1.58253444, "volume": 711.0}, {"date": "2015-01-05", "close": 1.58253444, "volume": 2981.0}, {"date": "2015-01-06", "close": 1.58253444, "volume": 7060.0}, {"date": "2015-01-07", "close": 1.477032144, "volume": 2133.0}, {"date": "2015-01-08", "close": 1.441864712, "volume": 3299.0}, {"date": "2015-01-09", "close": 1.441864712, "volume": 2957.0}, {"date": "2015-01-12", "close": 1.477032144, "volume": 1239.0}, {"date": "2015-01-13", "close": 1.441864712, "volume": 3149.0}, {"date": "2015-01-14", "close": 1.40669728, "volume": 10083.0}, {"date": "2015-01-15", "close": 1.40669728, "volume": 711.0}, {"date": "2015-01-16", "close": 1.371529848, "volume": 8389.0}, {"date": "2015-01-19", "close": 1.371529848, "volume": 2844.0}, {"date": "2015-01-20", "close": 1.371529848, "volume": 1508.0}, {"date": "2015-01-21", "close": 1.336362416, "volume": 6653.0}, {"date": "2015-01-22", "close": 1.336362416, "volume": 42.0}, {"date": "2015-01-23", "close": 1.195692688, "volume": 11332.0}, {"date": "2015-01-27", "close": 1.160525256, "volume": 1872.0}, {"date": "2015-01-28", "close": 1.090190392, "volume": 1024.0}, {"date": "2015-01-29", "close": 1.266027552, "volume": 4613.0}, {"date": "2015-01-30", "close": 1.266027552, "volume": 5590.0}, {"date": "2015-02-02", "close": 1.266027552, "volume": 225.0}, {"date": "2015-02-03", "close": 1.125357824, "volume": 11968.0}, {"date": "2015-02-04", "close": 1.05502296, "volume": 3296.0}, {"date": "2015-02-06", "close": 1.05502296, "volume": 7602.0}, {"date": "2015-02-09", "close": 0.949520664, "volume": 57882.0}, {"date": "2015-02-10", "close": 0.8791858, "volume": 5740.0}, {"date": "2015-02-11", "close": 0.8791858, "volume": 4120.0}, {"date": "2015-02-12", "close": 0.8791858, "volume": 4123.0}, {"date": "2015-02-13", "close": 0.808850936, "volume": 4055.0}, {"date": "2015-02-16", "close": 0.8791858, "volume": 13011.0}, {"date": "2015-02-17", "close": 0.8791858, "volume": 17285.0}, {"date": "2015-02-18", "close": 0.949520664, "volume": 10595.0}, {"date": "2015-02-19", "close": 0.914353232, "volume": 11107.0}, {"date": "2015-02-20", "close": 0.984688096, "volume": 4774.0}, {"date": "2015-02-23", "close": 0.984688096, "volume": 13600.0}, {"date": "2015-02-24", "close": 0.949520664, "volume": 2335.0}, {"date": "2015-02-25", "close": 0.949520664, "volume": 6143.0}, {"date": "2015-02-27", "close": 0.8791858, "volume": 58644.0}, {"date": "2015-03-02", "close": 0.8791858, "volume": 1220.0}, {"date": "2015-03-03", "close": 0.808850936, "volume": 17130.0}, {"date": "2015-03-04", "close": 0.808850936, "volume": 1081.0}, {"date": "2015-03-05", "close": 0.8791858, "volume": 2377.0}, {"date": "2015-03-06", "close": 0.8791858, "volume": 467.0}, {"date": "2015-03-09", "close": 0.844018368, "volume": 4569.0}, {"date": "2015-03-10", "close": 0.668181208, "volume": 30000.0}, {"date": "2015-03-11", "close": 0.844018368, "volume": 4280.0}, {"date": "2015-03-12", "close": 0.738516072, "volume": 7444.0}, {"date": "2015-03-13", "close": 0.844018368, "volume": 24359.0}, {"date": "2015-03-16", "close": 0.773683504, "volume": 3561.0}, {"date": "2015-03-17", "close": 0.738516072, "volume": 7816.0}, {"date": "2015-03-18", "close": 0.738516072, "volume": 1422.0}, {"date": "2015-03-19", "close": 0.70334864, "volume": 6115.0}, {"date": "2015-03-20", "close": 0.70334864, "volume": 8351.0}, {"date": "2015-03-23", "close": 0.773683504, "volume": 46124.0}, {"date": "2015-03-24", "close": 0.773683504, "volume": 6672.0}, {"date": "2015-03-25", "close": 0.808850936, "volume": 14570.0}, {"date": "2015-03-26", "close": 0.914353232, "volume": 48402.0}, {"date": "2015-03-27", "close": 0.8791858, "volume": 4813.0}, {"date": "2015-03-30", "close": 0.844018368, "volume": 1460.0}, {"date": "2015-03-31", "close": 0.8791858, "volume": 3071.0}, {"date": "2015-04-01", "close": 0.8791858, "volume": 18670.0}, {"date": "2015-04-02", "close": 0.844018368, "volume": 1990.0}, {"date": "2015-04-07", "close": 0.773683504, "volume": 4328.0}, {"date": "2015-04-08", "close": 0.808850936, "volume": 2559.0}, {"date": "2015-04-09", "close": 0.808850936, "volume": 5134.0}, {"date": "2015-04-10", "close": 0.808850936, "volume": 9742.0}, {"date": "2015-04-13", "close": 0.8791858, "volume": 38752.0}, {"date": "2015-04-14", "close": 1.160525256, "volume": 52488.0}, {"date": "2015-04-15", "close": 1.266027552, "volume": 59406.0}, {"date": "2015-04-16", "close": 1.477032144, "volume": 38896.0}, {"date": "2015-04-17", "close": 1.40669728, "volume": 29972.0}, {"date": "2015-04-20", "close": 1.547367008, "volume": 23129.0}, {"date": "2015-04-21", "close": 1.617701872, "volume": 14683.0}, {"date": "2015-04-22", "close": 1.828706464, "volume": 25537.0}, {"date": "2015-04-23", "close": 1.969376192, "volume": 51019.0}, {"date": "2015-04-24", "close": 2.883729424, "volume": 598481.0}, {"date": "2015-04-27", "close": 2.46172024, "volume": 159674.0}, {"date": "2015-04-28", "close": 2.356217944, "volume": 35282.0}, {"date": "2015-04-29", "close": 2.250715648, "volume": 24708.0}, {"date": "2015-04-30", "close": 2.180380784, "volume": 56941.0}, {"date": "2015-05-01", "close": 2.039711056, "volume": 38542.0}, {"date": "2015-05-04", "close": 1.863873896, "volume": 14551.0}, {"date": "2015-05-05", "close": 1.7583716, "volume": 76211.0}, {"date": "2015-05-06", "close": 1.793539032, "volume": 11161.0}, {"date": "2015-05-07", "close": 1.688036736, "volume": 2190.0}, {"date": "2015-05-08", "close": 1.688036736, "volume": 284.0}, {"date": "2015-05-11", "close": 1.899041328, "volume": 14726.0}, {"date": "2015-05-12", "close": 1.793539032, "volume": 8065.0}, {"date": "2015-05-13", "close": 1.652869304, "volume": 4395.0}, {"date": "2015-05-14", "close": 1.652869304, "volume": 18878.0}, {"date": "2015-05-15", "close": 1.7583716, "volume": 3873.0}, {"date": "2015-05-18", "close": 1.7583716, "volume": 1076.0}, {"date": "2015-05-19", "close": 1.7583716, "volume": 2133.0}, {"date": "2015-05-20", "close": 1.652869304, "volume": 22667.0}, {"date": "2015-05-21", "close": 1.652869304, "volume": 25748.0}, {"date": "2015-05-22", "close": 1.688036736, "volume": 373.0}, {"date": "2015-05-25", "close": 2.672724832, "volume": 297291.0}, {"date": "2015-05-26", "close": 2.391385376, "volume": 76157.0}, {"date": "2015-05-27", "close": 2.532055104, "volume": 37808.0}, {"date": "2015-05-28", "close": 2.391385376, "volume": 5677.0}, {"date": "2015-05-29", "close": 2.391385376, "volume": 13877.0}, {"date": "2015-06-01", "close": 2.426552808, "volume": 6168.0}, {"date": "2015-06-02", "close": 2.426552808, "volume": 10300.0}, {"date": "2015-06-03", "close": 2.321050512, "volume": 8963.0}, {"date": "2015-06-04", "close": 2.321050512, "volume": 711.0}, {"date": "2015-06-05", "close": 2.321050512, "volume": 12869.0}, {"date": "2015-06-09", "close": 2.215548216, "volume": 9395.0}, {"date": "2015-06-10", "close": 2.180380784, "volume": 7031.0}, {"date": "2015-06-11", "close": 2.215548216, "volume": 1109.0}, {"date": "2015-06-12", "close": 2.28588308, "volume": 17715.0}, {"date": "2015-06-15", "close": 2.215548216, "volume": 5328.0}, {"date": "2015-06-16", "close": 2.180380784, "volume": 3191.0}, {"date": "2015-06-17", "close": 2.180380784, "volume": 3758.0}, {"date": "2015-06-18", "close": 2.215548216, "volume": 3342.0}, {"date": "2015-06-19", "close": 2.250715648, "volume": 5449.0}, {"date": "2015-06-22", "close": 2.180380784, "volume": 4708.0}, {"date": "2015-06-23", "close": 2.11004592, "volume": 5189.0}, {"date": "2015-06-24", "close": 2.180380784, "volume": 26748.0}, {"date": "2015-06-25", "close": 2.11004592, "volume": 5285.0}, {"date": "2015-06-26", "close": 2.074878488, "volume": 9439.0}, {"date": "2015-06-29", "close": 2.215548216, "volume": 52266.0}, {"date": "2015-06-30", "close": 2.039711056, "volume": 740.0}, {"date": "2015-07-01", "close": 2.28588308, "volume": 84739.0}, {"date": "2015-07-02", "close": 2.180380784, "volume": 11729.0}, {"date": "2015-07-03", "close": 2.145213352, "volume": 6503.0}, {"date": "2015-07-06", "close": 2.11004592, "volume": 14252.0}, {"date": "2015-07-07", "close": 2.11004592, "volume": 4358.0}, {"date": "2015-07-08", "close": 2.004543624, "volume": 33284.0}, {"date": "2015-07-09", "close": 1.969376192, "volume": 9233.0}, {"date": "2015-07-10", "close": 2.004543624, "volume": 5841.0}, {"date": "2015-07-13", "close": 2.004543624, "volume": 315.0}, {"date": "2015-07-14", "close": 2.004543624, "volume": 28.0}, {"date": "2015-07-15", "close": 2.039711056, "volume": 2474.0}, {"date": "2015-07-17", "close": 1.969376192, "volume": 3181.0}, {"date": "2015-07-20", "close": 1.899041328, "volume": 14861.0}, {"date": "2015-07-21", "close": 2.004543624, "volume": 3995.0}, {"date": "2015-07-22", "close": 1.899041328, "volume": 4259.0}, {"date": "2015-07-23", "close": 1.969376192, "volume": 25819.0}, {"date": "2015-07-24", "close": 1.899041328, "volume": 2844.0}, {"date": "2015-07-27", "close": 1.899041328, "volume": 1291.0}, {"date": "2015-07-28", "close": 1.899041328, "volume": 1093.0}, {"date": "2015-07-29", "close": 2.074878488, "volume": 6820.0}, {"date": "2015-07-30", "close": 2.215548216, "volume": 7436.0}, {"date": "2015-07-31", "close": 2.321050512, "volume": 16140.0}, {"date": "2015-08-03", "close": 2.28588308, "volume": 2389.0}, {"date": "2015-08-04", "close": 2.215548216, "volume": 2844.0}, {"date": "2015-08-06", "close": 2.11004592, "volume": 5032.0}, {"date": "2015-08-07", "close": 2.215548216, "volume": 3080.0}, {"date": "2015-08-10", "close": 2.215548216, "volume": 13089.0}, {"date": "2015-08-11", "close": 2.215548216, "volume": 4594.0}, {"date": "2015-08-12", "close": 2.074878488, "volume": 5336.0}, {"date": "2015-08-13", "close": 2.11004592, "volume": 3554.0}, {"date": "2015-08-14", "close": 2.496887672, "volume": 54653.0}, {"date": "2015-08-17", "close": 2.532055104, "volume": 6835.0}, {"date": "2015-08-18", "close": 2.46172024, "volume": 6063.0}, {"date": "2015-08-19", "close": 2.250715648, "volume": 5399.0}, {"date": "2015-08-20", "close": 2.28588308, "volume": 2862.0}, {"date": "2015-08-21", "close": 2.321050512, "volume": 22291.0}, {"date": "2015-08-24", "close": 2.074878488, "volume": 9859.0}, {"date": "2015-08-25", "close": 2.074878488, "volume": 4794.0}, {"date": "2015-08-26", "close": 2.039711056, "volume": 31.0}, {"date": "2015-08-27", "close": 2.11004592, "volume": 31746.0}, {"date": "2015-08-28", "close": 2.180380784, "volume": 777.0}, {"date": "2015-09-01", "close": 1.7583716, "volume": 42616.0}, {"date": "2015-09-02", "close": 1.793539032, "volume": 13157.0}, {"date": "2015-09-03", "close": 1.723204168, "volume": 20340.0}, {"date": "2015-09-04", "close": 1.723204168, "volume": 1620.0}, {"date": "2015-09-07", "close": 1.793539032, "volume": 3218.0}, {"date": "2015-09-08", "close": 1.723204168, "volume": 2118.0}, {"date": "2015-09-09", "close": 1.723204168, "volume": 17488.0}, {"date": "2015-09-14", "close": 1.723204168, "volume": 15.0}, {"date": "2015-09-15", "close": 1.652869304, "volume": 995.0}, {"date": "2015-09-17", "close": 1.652869304, "volume": 249.0}, {"date": "2015-09-21", "close": 1.723204168, "volume": 1422.0}, {"date": "2015-09-22", "close": 1.58253444, "volume": 4502.0}, {"date": "2015-09-23", "close": 1.652869304, "volume": 3008.0}, {"date": "2015-09-24", "close": 1.512199576, "volume": 3668.0}, {"date": "2015-09-25", "close": 1.512199576, "volume": 52868.0}, {"date": "2015-09-28", "close": 1.512199576, "volume": 4288.0}, {"date": "2015-09-29", "close": 1.512199576, "volume": 3885.0}, {"date": "2015-09-30", "close": 1.58253444, "volume": 9918.0}, {"date": "2015-10-01", "close": 1.58253444, "volume": 540.0}, {"date": "2015-10-05", "close": 1.617701872, "volume": 1110.0}, {"date": "2015-10-06", "close": 1.547367008, "volume": 8906.0}, {"date": "2015-10-08", "close": 1.512199576, "volume": 11754.0}, {"date": "2015-10-09", "close": 1.477032144, "volume": 5944.0}, {"date": "2015-10-12", "close": 1.477032144, "volume": 104.0}, {"date": "2015-10-13", "close": 1.652869304, "volume": 6249.0}, {"date": "2015-10-14", "close": 1.547367008, "volume": 7082.0}, {"date": "2015-10-15", "close": 1.477032144, "volume": 6599.0}, {"date": "2015-10-16", "close": 1.547367008, "volume": 6284.0}, {"date": "2015-10-19", "close": 1.723204168, "volume": 6142.0}, {"date": "2015-10-20", "close": 1.723204168, "volume": 3766.0}, {"date": "2015-10-21", "close": 1.652869304, "volume": 1101.0}, {"date": "2015-10-22", "close": 1.688036736, "volume": 6810.0}, {"date": "2015-10-23", "close": 1.7583716, "volume": 2438.0}, {"date": "2015-10-26", "close": 1.688036736, "volume": 4042.0}, {"date": "2015-10-27", "close": 1.688036736, "volume": 7837.0}, {"date": "2015-10-28", "close": 1.7583716, "volume": 4572.0}, {"date": "2015-10-29", "close": 1.617701872, "volume": 10900.0}, {"date": "2015-10-30", "close": 1.688036736, "volume": 2721.0}, {"date": "2015-11-02", "close": 1.793539032, "volume": 135159.0}, {"date": "2015-11-03", "close": 1.828706464, "volume": 55830.0}, {"date": "2015-11-04", "close": 1.7583716, "volume": 42327.0}, {"date": "2015-11-05", "close": 1.793539032, "volume": 90720.0}, {"date": "2015-11-06", "close": 1.899041328, "volume": 16269.0}, {"date": "2015-11-09", "close": 1.863873896, "volume": 41513.0}, {"date": "2015-11-10", "close": 1.899041328, "volume": 29255.0}, {"date": "2015-11-11", "close": 1.828706464, "volume": 1751.0}, {"date": "2015-11-12", "close": 1.899041328, "volume": 5403.0}, {"date": "2015-11-13", "close": 2.039711056, "volume": 1724160.0}, {"date": "2015-11-16", "close": 1.899041328, "volume": 39002.0}, {"date": "2015-11-17", "close": 1.969376192, "volume": 11691.0}, {"date": "2015-11-18", "close": 2.074878488, "volume": 29810.0}, {"date": "2015-11-19", "close": 2.074878488, "volume": 35424.0}, {"date": "2015-11-20", "close": 2.074878488, "volume": 30920.0}, {"date": "2015-11-23", "close": 2.074878488, "volume": 23918.0}, {"date": "2015-11-24", "close": 2.004543624, "volume": 38686.0}, {"date": "2015-11-25", "close": 1.969376192, "volume": 5268.0}, {"date": "2015-11-26", "close": 2.004543624, "volume": 15352.0}, {"date": "2015-11-27", "close": 1.969376192, "volume": 2470.0}, {"date": "2015-11-30", "close": 1.969376192, "volume": 641075.0}, {"date": "2015-12-01", "close": 1.969376192, "volume": 5069.0}, {"date": "2015-12-02", "close": 2.004543624, "volume": 12738.0}, {"date": "2015-12-03", "close": 1.969376192, "volume": 22955.0}, {"date": "2015-12-04", "close": 1.969376192, "volume": 17753.0}, {"date": "2015-12-07", "close": 2.004543624, "volume": 10038.0}, {"date": "2015-12-08", "close": 2.004543624, "volume": 7657.0}, {"date": "2015-12-09", "close": 2.11004592, "volume": 72608.0}, {"date": "2015-12-10", "close": 1.969376192, "volume": 3412.0}, {"date": "2015-12-11", "close": 1.969376192, "volume": 7010.0}, {"date": "2015-12-14", "close": 1.969376192, "volume": 27577.0}, {"date": "2015-12-15", "close": 1.969376192, "volume": 1939.0}, {"date": "2015-12-16", "close": 2.004543624, "volume": 60493.0}, {"date": "2015-12-17", "close": 2.004543624, "volume": 30097.0}, {"date": "2015-12-18", "close": 1.93420876, "volume": 307081.0}, {"date": "2015-12-21", "close": 1.969376192, "volume": 53259.0}, {"date": "2015-12-22", "close": 1.793539032, "volume": 51933.0}, {"date": "2015-12-23", "close": 1.899041328, "volume": 44142.0}, {"date": "2015-12-24", "close": 1.93420876, "volume": 21976.0}, {"date": "2015-12-29", "close": 1.93420876, "volume": 21184.0}, {"date": "2015-12-30", "close": 1.863873896, "volume": 6405.0}, {"date": "2016-01-04", "close": 1.899041328, "volume": 24765.0}, {"date": "2016-01-05", "close": 1.93420876, "volume": 14082.0}, {"date": "2016-01-06", "close": 1.899041328, "volume": 10913.0}, {"date": "2016-01-07", "close": 1.899041328, "volume": 9205.0}, {"date": "2016-01-08", "close": 1.969376192, "volume": 17368.0}, {"date": "2016-01-11", "close": 1.899041328, "volume": 46169.0}, {"date": "2016-01-12", "close": 1.899041328, "volume": 16638.0}, {"date": "2016-01-13", "close": 1.899041328, "volume": 11259.0}, {"date": "2016-01-14", "close": 1.899041328, "volume": 20816.0}, {"date": "2016-01-15", "close": 1.93420876, "volume": 4294.0}, {"date": "2016-01-18", "close": 1.899041328, "volume": 18504.0}, {"date": "2016-01-19", "close": 1.93420876, "volume": 32443.0}, {"date": "2016-01-20", "close": 2.004543624, "volume": 20684.0}, {"date": "2016-01-21", "close": 1.969376192, "volume": 71424.0}, {"date": "2016-01-22", "close": 2.004543624, "volume": 9106.0}, {"date": "2016-01-25", "close": 2.004543624, "volume": 3168.0}, {"date": "2016-01-27", "close": 2.004543624, "volume": 3185.0}, {"date": "2016-01-28", "close": 2.145213352, "volume": 55304.0}, {"date": "2016-01-29", "close": 2.145213352, "volume": 45245.0}, {"date": "2016-02-01", "close": 2.004543624, "volume": 88484.0}, {"date": "2016-02-02", "close": 2.004543624, "volume": 23223.0}, {"date": "2016-02-03", "close": 2.004543624, "volume": 8807.0}, {"date": "2016-02-04", "close": 2.039711056, "volume": 98822.0}, {"date": "2016-02-05", "close": 2.11004592, "volume": 168118.0}, {"date": "2016-02-08", "close": 2.11004592, "volume": 52965.0}, {"date": "2016-02-09", "close": 2.039711056, "volume": 37784.0}, {"date": "2016-02-10", "close": 2.11004592, "volume": 66222.0}, {"date": "2016-02-11", "close": 2.11004592, "volume": 73177.0}, {"date": "2016-02-12", "close": 2.11004592, "volume": 85002.0}, {"date": "2016-02-15", "close": 2.145213352, "volume": 66112.0}, {"date": "2016-02-16", "close": 2.145213352, "volume": 46718.0}, {"date": "2016-02-17", "close": 2.074878488, "volume": 26336.0}, {"date": "2016-02-18", "close": 2.039711056, "volume": 108668.0}, {"date": "2016-02-19", "close": 2.074878488, "volume": 27910.0}, {"date": "2016-02-22", "close": 2.004543624, "volume": 57283.0}, {"date": "2016-02-23", "close": 2.074878488, "volume": 15150.0}, {"date": "2016-02-24", "close": 2.074878488, "volume": 17704.0}, {"date": "2016-02-26", "close": 2.004543624, "volume": 5432.0}, {"date": "2016-02-29", "close": 2.074878488, "volume": 27123.0}, {"date": "2016-03-01", "close": 2.004543624, "volume": 540.0}, {"date": "2016-03-02", "close": 2.039711056, "volume": 30097.0}, {"date": "2016-03-03", "close": 2.039711056, "volume": 686.0}, {"date": "2016-03-04", "close": 2.039711056, "volume": 825.0}, {"date": "2016-03-07", "close": 2.039711056, "volume": 1592.0}, {"date": "2016-03-08", "close": 2.039711056, "volume": 1606.0}, {"date": "2016-03-09", "close": 2.039711056, "volume": 967.0}, {"date": "2016-03-10", "close": 2.004543624, "volume": 24162.0}, {"date": "2016-03-11", "close": 2.039711056, "volume": 12341.0}, {"date": "2016-03-14", "close": 2.004543624, "volume": 21651.0}, {"date": "2016-03-15", "close": 2.039711056, "volume": 13134.0}, {"date": "2016-03-16", "close": 2.039711056, "volume": 16646.0}, {"date": "2016-03-17", "close": 2.039711056, "volume": 18887.0}, {"date": "2016-03-18", "close": 1.969376192, "volume": 569.0}, {"date": "2016-03-22", "close": 1.969376192, "volume": 4483.0}, {"date": "2016-03-23", "close": 1.93420876, "volume": 32520.0}, {"date": "2016-03-24", "close": 2.039711056, "volume": 25117.0}, {"date": "2016-03-29", "close": 2.004543624, "volume": 2313.0}, {"date": "2016-03-30", "close": 2.039711056, "volume": 156395.0}, {"date": "2016-03-31", "close": 2.039711056, "volume": 395.0}, {"date": "2016-04-01", "close": 2.039711056, "volume": 3235.0}, {"date": "2016-04-04", "close": 1.899041328, "volume": 5943.0}, {"date": "2016-04-05", "close": 1.899041328, "volume": 156.0}, {"date": "2016-04-07", "close": 1.93420876, "volume": 3610.0}, {"date": "2016-04-08", "close": 1.899041328, "volume": 3947.0}, {"date": "2016-04-11", "close": 1.93420876, "volume": 284.0}, {"date": "2016-04-12", "close": 1.93420876, "volume": 287.0}, {"date": "2016-04-13", "close": 1.93420876, "volume": 1016.0}, {"date": "2016-04-14", "close": 1.93420876, "volume": 20262.0}, {"date": "2016-04-15", "close": 2.004543624, "volume": 89926.0}, {"date": "2016-04-18", "close": 2.039711056, "volume": 15106.0}, {"date": "2016-04-19", "close": 2.039711056, "volume": 17102.0}, {"date": "2016-04-20", "close": 2.039711056, "volume": 72747.0}, {"date": "2016-04-21", "close": 2.039711056, "volume": 23123.0}, {"date": "2016-04-22", "close": 2.039711056, "volume": 5901.0}, {"date": "2016-04-26", "close": 2.039711056, "volume": 8293.0}, {"date": "2016-04-27", "close": 2.039711056, "volume": 9561.0}, {"date": "2016-04-28", "close": 2.039711056, "volume": 1926.0}, {"date": "2016-05-02", "close": 1.969376192, "volume": 1827.0}, {"date": "2016-05-03", "close": 1.969376192, "volume": 853.0}, {"date": "2016-05-04", "close": 1.969376192, "volume": 2903.0}, {"date": "2016-05-05", "close": 1.969376192, "volume": 1720.0}, {"date": "2016-05-06", "close": 2.039711056, "volume": 18743.0}, {"date": "2016-05-09", "close": 2.004543624, "volume": 541.0}, {"date": "2016-05-10", "close": 2.004543624, "volume": 284.0}, {"date": "2016-05-11", "close": 2.004543624, "volume": 3838.0}, {"date": "2016-05-12", "close": 2.039711056, "volume": 19641.0}, {"date": "2016-05-13", "close": 2.004543624, "volume": 1990.0}, {"date": "2016-05-16", "close": 1.969376192, "volume": 13376.0}, {"date": "2016-05-17", "close": 2.004543624, "volume": 37610.0}, {"date": "2016-05-19", "close": 1.93420876, "volume": 19716.0}, {"date": "2016-05-20", "close": 1.93420876, "volume": 14476.0}, {"date": "2016-05-23", "close": 1.969376192, "volume": 6554.0}, {"date": "2016-05-24", "close": 1.93420876, "volume": 20324.0}, {"date": "2016-05-25", "close": 1.969376192, "volume": 6792.0}, {"date": "2016-05-27", "close": 1.863873896, "volume": 57608.0}, {"date": "2016-06-01", "close": 2.004543624, "volume": 110687.0}, {"date": "2016-06-02", "close": 2.11004592, "volume": 128070.0}, {"date": "2016-06-03", "close": 2.11004592, "volume": 46314.0}, {"date": "2016-06-06", "close": 2.074878488, "volume": 125701.0}, {"date": "2016-06-07", "close": 2.074878488, "volume": 3981.0}, {"date": "2016-06-08", "close": 2.074878488, "volume": 20415.0}, {"date": "2016-06-09", "close": 1.969376192, "volume": 211542.0}, {"date": "2016-06-10", "close": 1.899041328, "volume": 45399.0}, {"date": "2016-06-14", "close": 1.93420876, "volume": 123673.0}, {"date": "2016-06-15", "close": 1.93420876, "volume": 45281.0}, {"date": "2016-06-16", "close": 1.899041328, "volume": 67918.0}, {"date": "2016-06-17", "close": 1.93420876, "volume": 36286.0}, {"date": "2016-06-20", "close": 1.93420876, "volume": 6743.0}, {"date": "2016-06-21", "close": 1.899041328, "volume": 81891.0}, {"date": "2016-06-22", "close": 1.93420876, "volume": 8901.0}, {"date": "2016-06-23", "close": 1.969376192, "volume": 4423.0}, {"date": "2016-06-24", "close": 1.93420876, "volume": 59784.0}, {"date": "2016-06-27", "close": 1.899041328, "volume": 4842.0}, {"date": "2016-06-28", "close": 1.899041328, "volume": 6398.0}, {"date": "2016-06-29", "close": 1.899041328, "volume": 8413.0}, {"date": "2016-06-30", "close": 1.899041328, "volume": 28435.0}, {"date": "2016-07-04", "close": 1.93420876, "volume": 13755.0}, {"date": "2016-07-05", "close": 1.969376192, "volume": 784.0}, {"date": "2016-07-06", "close": 1.899041328, "volume": 6199.0}, {"date": "2016-07-07", "close": 1.969376192, "volume": 20729.0}, {"date": "2016-07-08", "close": 1.969376192, "volume": 1708.0}, {"date": "2016-07-11", "close": 1.93420876, "volume": 1562.0}, {"date": "2016-07-12", "close": 1.899041328, "volume": 7812.0}, {"date": "2016-07-13", "close": 1.899041328, "volume": 18315.0}, {"date": "2016-07-14", "close": 1.969376192, "volume": 13820.0}, {"date": "2016-07-15", "close": 1.93420876, "volume": 3347.0}, {"date": "2016-07-18", "close": 1.899041328, "volume": 12796.0}, {"date": "2016-07-19", "close": 1.899041328, "volume": 18032.0}, {"date": "2016-07-20", "close": 1.863873896, "volume": 11303.0}, {"date": "2016-07-21", "close": 1.863873896, "volume": 5209.0}, {"date": "2016-07-22", "close": 1.863873896, "volume": 97.0}, {"date": "2016-07-25", "close": 1.899041328, "volume": 1422.0}, {"date": "2016-07-26", "close": 1.899041328, "volume": 1422.0}, {"date": "2016-07-27", "close": 1.969376192, "volume": 1763.0}, {"date": "2016-07-28", "close": 2.004543624, "volume": 93862.0}, {"date": "2016-07-29", "close": 2.039711056, "volume": 53734.0}, {"date": "2016-08-01", "close": 2.074878488, "volume": 71949.0}, {"date": "2016-08-02", "close": 2.039711056, "volume": 13438.0}, {"date": "2016-08-03", "close": 2.039711056, "volume": 6272.0}, {"date": "2016-08-05", "close": 2.004543624, "volume": 7762.0}, {"date": "2016-08-08", "close": 2.004543624, "volume": 4464.0}, {"date": "2016-08-10", "close": 2.004543624, "volume": 1848.0}, {"date": "2016-08-11", "close": 1.969376192, "volume": 3077.0}, {"date": "2016-08-12", "close": 2.039711056, "volume": 85306.0}, {"date": "2016-08-15", "close": 1.969376192, "volume": 5754.0}, {"date": "2016-08-16", "close": 1.93420876, "volume": 88.0}, {"date": "2016-08-18", "close": 2.039711056, "volume": 240.0}, {"date": "2016-08-19", "close": 2.11004592, "volume": 69526.0}, {"date": "2016-08-22", "close": 2.180380784, "volume": 166483.0}, {"date": "2016-08-23", "close": 2.074878488, "volume": 194672.0}, {"date": "2016-08-24", "close": 2.215548216, "volume": 45421.0}, {"date": "2016-08-25", "close": 2.215548216, "volume": 18420.0}, {"date": "2016-08-26", "close": 2.250715648, "volume": 44843.0}, {"date": "2016-08-29", "close": 2.215548216, "volume": 14929.0}, {"date": "2016-08-30", "close": 2.250715648, "volume": 4036.0}, {"date": "2016-08-31", "close": 2.215548216, "volume": 11132.0}, {"date": "2016-09-01", "close": 2.215548216, "volume": 597.0}, {"date": "2016-09-02", "close": 2.215548216, "volume": 9716.0}, {"date": "2016-09-05", "close": 2.250715648, "volume": 37986.0}, {"date": "2016-09-06", "close": 2.215548216, "volume": 12062.0}, {"date": "2016-09-07", "close": 2.180380784, "volume": 18857.0}, {"date": "2016-09-08", "close": 2.215548216, "volume": 7812.0}, {"date": "2016-09-09", "close": 2.180380784, "volume": 2544.0}, {"date": "2016-09-13", "close": 2.180380784, "volume": 6473.0}, {"date": "2016-09-14", "close": 2.250715648, "volume": 654.0}, {"date": "2016-09-15", "close": 2.145213352, "volume": 5813.0}, {"date": "2016-09-16", "close": 2.391385376, "volume": 2548.0}, {"date": "2016-09-19", "close": 2.391385376, "volume": 647.0}, {"date": "2016-09-20", "close": 2.391385376, "volume": 4924.0}, {"date": "2016-09-21", "close": 2.28588308, "volume": 9251.0}, {"date": "2016-09-22", "close": 2.215548216, "volume": 3250.0}, {"date": "2016-09-23", "close": 2.180380784, "volume": 4286.0}, {"date": "2016-09-26", "close": 2.180380784, "volume": 8115.0}, {"date": "2016-09-27", "close": 2.356217944, "volume": 5338.0}, {"date": "2016-09-30", "close": 2.28588308, "volume": 5971.0}, {"date": "2016-10-03", "close": 2.28588308, "volume": 1137.0}, {"date": "2016-10-04", "close": 2.250715648, "volume": 3566.0}, {"date": "2016-10-05", "close": 2.215548216, "volume": 5002.0}, {"date": "2016-10-06", "close": 2.28588308, "volume": 5686.0}, {"date": "2016-10-07", "close": 2.28588308, "volume": 995.0}, {"date": "2016-10-10", "close": 2.28588308, "volume": 481.0}, {"date": "2016-10-11", "close": 2.28588308, "volume": 19485.0}, {"date": "2016-10-12", "close": 2.28588308, "volume": 2787.0}, {"date": "2016-10-13", "close": 2.28588308, "volume": 2813.0}, {"date": "2016-10-14", "close": 2.28588308, "volume": 1282.0}, {"date": "2016-10-17", "close": 2.28588308, "volume": 293.0}, {"date": "2016-10-18", "close": 2.28588308, "volume": 8438.0}, {"date": "2016-10-19", "close": 2.28588308, "volume": 2537.0}, {"date": "2016-10-20", "close": 2.28588308, "volume": 711.0}, {"date": "2016-10-21", "close": 2.321050512, "volume": 711.0}, {"date": "2016-10-25", "close": 2.250715648, "volume": 3993.0}, {"date": "2016-10-31", "close": 2.250715648, "volume": 878.0}, {"date": "2016-11-02", "close": 2.356217944, "volume": 20471.0}, {"date": "2016-11-03", "close": 2.356217944, "volume": 17443.0}, {"date": "2016-11-04", "close": 2.391385376, "volume": 7544.0}, {"date": "2016-11-07", "close": 2.426552808, "volume": 12961.0}, {"date": "2016-11-08", "close": 2.426552808, "volume": 16464.0}, {"date": "2016-11-09", "close": 2.391385376, "volume": 1706.0}, {"date": "2016-11-10", "close": 1.793539032, "volume": 38549.0}, {"date": "2016-11-11", "close": 1.793539032, "volume": 19875.0}, {"date": "2016-11-14", "close": 1.899041328, "volume": 12876.0}, {"date": "2016-11-15", "close": 1.93420876, "volume": 12552.0}, {"date": "2016-11-16", "close": 1.828706464, "volume": 10568.0}, {"date": "2016-11-17", "close": 1.723204168, "volume": 569.0}, {"date": "2016-11-18", "close": 1.723204168, "volume": 5445.0}, {"date": "2016-11-21", "close": 1.652869304, "volume": 11183.0}, {"date": "2016-11-22", "close": 1.652869304, "volume": 569.0}, {"date": "2016-11-23", "close": 1.652869304, "volume": 424.0}, {"date": "2016-11-24", "close": 1.58253444, "volume": 2844.0}, {"date": "2016-11-29", "close": 1.617701872, "volume": 23398.0}, {"date": "2016-11-30", "close": 1.688036736, "volume": 7075.0}, {"date": "2016-12-01", "close": 1.688036736, "volume": 6782.0}, {"date": "2016-12-02", "close": 1.723204168, "volume": 5816.0}, {"date": "2016-12-05", "close": 1.723204168, "volume": 284.0}, {"date": "2016-12-06", "close": 1.688036736, "volume": 2655.0}, {"date": "2016-12-07", "close": 1.652869304, "volume": 4550.0}, {"date": "2016-12-08", "close": 1.652869304, "volume": 2249.0}, {"date": "2016-12-09", "close": 1.617701872, "volume": 906.0}, {"date": "2016-12-12", "close": 1.652869304, "volume": 483.0}, {"date": "2016-12-13", "close": 1.617701872, "volume": 945.0}, {"date": "2016-12-14", "close": 1.617701872, "volume": 355.0}, {"date": "2016-12-20", "close": 1.617701872, "volume": 65993.0}, {"date": "2016-12-21", "close": 1.40669728, "volume": 4925.0}, {"date": "2016-12-22", "close": 1.58253444, "volume": 3041.0}, {"date": "2016-12-23", "close": 1.512199576, "volume": 15656.0}, {"date": "2016-12-28", "close": 1.58253444, "volume": 4265.0}, {"date": "2017-01-05", "close": 1.58253444, "volume": 45069.0}, {"date": "2017-01-06", "close": 1.58253444, "volume": 11707.0}, {"date": "2017-01-09", "close": 1.58253444, "volume": 4739.0}, {"date": "2017-01-10", "close": 1.58253444, "volume": 569.0}, {"date": "2017-01-11", "close": 1.58253444, "volume": 9539.0}, {"date": "2017-01-12", "close": 1.58253444, "volume": 5006.0}, {"date": "2017-01-18", "close": 1.58253444, "volume": 1861.0}, {"date": "2017-01-19", "close": 1.58253444, "volume": 5628.0}, {"date": "2017-01-20", "close": 1.58253444, "volume": 9325.0}, {"date": "2017-01-23", "close": 1.547367008, "volume": 29494.0}, {"date": "2017-01-25", "close": 1.512199576, "volume": 995.0}, {"date": "2017-01-27", "close": 1.512199576, "volume": 100.0}, {"date": "2017-01-30", "close": 1.58253444, "volume": 1454.0}, {"date": "2017-01-31", "close": 1.58253444, "volume": 1050.0}, {"date": "2017-02-02", "close": 1.477032144, "volume": 3760.0}, {"date": "2017-02-03", "close": 1.477032144, "volume": 1698.0}, {"date": "2017-02-06", "close": 1.512199576, "volume": 853.0}, {"date": "2017-02-08", "close": 1.441864712, "volume": 7902.0}, {"date": "2017-02-10", "close": 1.477032144, "volume": 569.0}, {"date": "2017-02-13", "close": 1.477032144, "volume": 34909.0}, {"date": "2017-02-16", "close": 1.477032144, "volume": 418.0}, {"date": "2017-02-17", "close": 1.477032144, "volume": 2904.0}, {"date": "2017-02-20", "close": 1.477032144, "volume": 4390.0}, {"date": "2017-02-21", "close": 1.58253444, "volume": 9384.0}, {"date": "2017-02-22", "close": 1.477032144, "volume": 6972.0}, {"date": "2017-02-27", "close": 1.477032144, "volume": 2844.0}, {"date": "2017-02-28", "close": 1.477032144, "volume": 1564.0}, {"date": "2017-03-01", "close": 1.441864712, "volume": 19967.0}, {"date": "2017-03-02", "close": 1.441864712, "volume": 3412.0}, {"date": "2017-03-03", "close": 1.40669728, "volume": 5472.0}, {"date": "2017-03-06", "close": 1.40669728, "volume": 2844.0}, {"date": "2017-03-07", "close": 1.441864712, "volume": 1389.0}, {"date": "2017-03-08", "close": 1.441864712, "volume": 627.0}, {"date": "2017-03-09", "close": 1.547367008, "volume": 37299.0}, {"date": "2017-03-10", "close": 1.58253444, "volume": 3475.0}, {"date": "2017-03-13", "close": 1.58253444, "volume": 2648.0}, {"date": "2017-03-14", "close": 1.723204168, "volume": 12404.0}, {"date": "2017-03-15", "close": 1.863873896, "volume": 32907.0}, {"date": "2017-03-16", "close": 1.7583716, "volume": 2281.0}, {"date": "2017-03-17", "close": 1.7583716, "volume": 943.0}, {"date": "2017-03-20", "close": 1.7583716, "volume": 3700.0}, {"date": "2017-03-21", "close": 1.512199576, "volume": 11073.0}, {"date": "2017-03-23", "close": 1.58253444, "volume": 4294.0}, {"date": "2017-03-29", "close": 1.58253444, "volume": 2324.0}, {"date": "2017-03-30", "close": 1.441864712, "volume": 13936.0}, {"date": "2017-03-31", "close": 1.441864712, "volume": 216.0}, {"date": "2017-04-03", "close": 1.441864712, "volume": 7660.0}, {"date": "2017-04-04", "close": 1.58253444, "volume": 6256.0}, {"date": "2017-04-06", "close": 1.58253444, "volume": 4407.0}, {"date": "2017-04-10", "close": 1.58253444, "volume": 1621.0}, {"date": "2017-04-11", "close": 1.512199576, "volume": 7546.0}, {"date": "2017-04-12", "close": 1.58253444, "volume": 286.0}, {"date": "2017-04-13", "close": 1.441864712, "volume": 3593.0}, {"date": "2017-04-18", "close": 1.441864712, "volume": 810.0}, {"date": "2017-04-20", "close": 1.441864712, "volume": 472.0}, {"date": "2017-04-24", "close": 1.441864712, "volume": 5687.0}, {"date": "2017-04-26", "close": 1.441864712, "volume": 1578.0}, {"date": "2017-04-27", "close": 1.40669728, "volume": 5398.0}, {"date": "2017-04-28", "close": 1.40669728, "volume": 1088.0}, {"date": "2017-05-01", "close": 1.40669728, "volume": 1855.0}, {"date": "2017-05-02", "close": 1.652869304, "volume": 19069.0}, {"date": "2017-05-03", "close": 1.652869304, "volume": 569.0}, {"date": "2017-05-04", "close": 1.58253444, "volume": 9484.0}, {"date": "2017-05-05", "close": 1.512199576, "volume": 7052.0}, {"date": "2017-05-08", "close": 1.58253444, "volume": 2199.0}, {"date": "2017-05-09", "close": 1.547367008, "volume": 3412.0}, {"date": "2017-05-10", "close": 1.477032144, "volume": 5317.0}, {"date": "2017-05-11", "close": 1.441864712, "volume": 2308.0}, {"date": "2017-05-12", "close": 1.477032144, "volume": 569.0}, {"date": "2017-05-15", "close": 1.58253444, "volume": 7280.0}, {"date": "2017-05-16", "close": 1.441864712, "volume": 42858.0}, {"date": "2017-05-17", "close": 1.441864712, "volume": 1706.0}, {"date": "2017-05-18", "close": 1.441864712, "volume": 25308.0}, {"date": "2017-05-19", "close": 1.477032144, "volume": 5424.0}, {"date": "2017-05-23", "close": 1.477032144, "volume": 853.0}, {"date": "2017-05-25", "close": 1.40669728, "volume": 59265.0}, {"date": "2017-05-26", "close": 1.40669728, "volume": 711.0}, {"date": "2017-05-29", "close": 1.441864712, "volume": 646.0}, {"date": "2017-05-31", "close": 1.441864712, "volume": 5610.0}, {"date": "2017-06-01", "close": 1.40669728, "volume": 547.0}, {"date": "2017-06-02", "close": 1.477032144, "volume": 13127.0}, {"date": "2017-06-05", "close": 1.441864712, "volume": 9252.0}, {"date": "2017-06-06", "close": 1.441864712, "volume": 5296.0}, {"date": "2017-06-07", "close": 1.441864712, "volume": 16168.0}, {"date": "2017-06-08", "close": 1.441864712, "volume": 1281.0}, {"date": "2017-06-09", "close": 1.40669728, "volume": 20656.0}, {"date": "2017-06-13", "close": 1.441864712, "volume": 355.0}, {"date": "2017-06-14", "close": 1.441864712, "volume": 711.0}, {"date": "2017-06-15", "close": 1.441864712, "volume": 1422.0}, {"date": "2017-06-16", "close": 1.441864712, "volume": 613.0}, {"date": "2017-06-19", "close": 1.40669728, "volume": 28397.0}, {"date": "2017-06-20", "close": 1.40669728, "volume": 17711.0}, {"date": "2017-06-21", "close": 1.336362416, "volume": 3006.0}, {"date": "2017-06-22", "close": 1.23086012, "volume": 5772.0}, {"date": "2017-06-23", "close": 1.23086012, "volume": 1561.0}, {"date": "2017-06-26", "close": 1.23086012, "volume": 10059.0}, {"date": "2017-06-27", "close": 1.23086012, "volume": 6445.0}, {"date": "2017-06-28", "close": 1.23086012, "volume": 7698.0}, {"date": "2017-06-29", "close": 1.266027552, "volume": 6263.0}, {"date": "2017-06-30", "close": 1.40669728, "volume": 4350.0}, {"date": "2017-07-03", "close": 1.477032144, "volume": 2637.0}, {"date": "2017-07-04", "close": 1.477032144, "volume": 3709.0}, {"date": "2017-07-05", "close": 1.477032144, "volume": 2322.0}, {"date": "2017-07-06", "close": 1.477032144, "volume": 30.0}, {"date": "2017-07-07", "close": 1.441864712, "volume": 23077.0}, {"date": "2017-07-10", "close": 1.477032144, "volume": 11866.0}, {"date": "2017-07-11", "close": 1.512199576, "volume": 14452.0}, {"date": "2017-07-12", "close": 1.547367008, "volume": 4609.0}, {"date": "2017-07-13", "close": 1.512199576, "volume": 6606.0}, {"date": "2017-07-14", "close": 1.512199576, "volume": 1585.0}, {"date": "2017-07-17", "close": 1.512199576, "volume": 11077.0}, {"date": "2017-07-18", "close": 1.477032144, "volume": 2546.0}, {"date": "2017-07-20", "close": 1.477032144, "volume": 25156.0}, {"date": "2017-07-21", "close": 1.477032144, "volume": 6256.0}, {"date": "2017-07-25", "close": 1.40669728, "volume": 12089.0}, {"date": "2017-07-27", "close": 1.40669728, "volume": 569.0}, {"date": "2017-07-31", "close": 1.441864712, "volume": 2009.0}, {"date": "2017-08-01", "close": 1.512199576, "volume": 459.0}, {"date": "2017-08-03", "close": 1.40669728, "volume": 2649.0}, {"date": "2017-08-04", "close": 1.40669728, "volume": 24.0}, {"date": "2017-08-07", "close": 1.40669728, "volume": 1110.0}, {"date": "2017-08-09", "close": 1.441864712, "volume": 5647.0}, {"date": "2017-08-11", "close": 1.441864712, "volume": 1927.0}, {"date": "2017-08-14", "close": 1.477032144, "volume": 721.0}, {"date": "2017-08-15", "close": 1.441864712, "volume": 21961.0}, {"date": "2017-08-17", "close": 1.512199576, "volume": 5882.0}, {"date": "2017-08-18", "close": 1.477032144, "volume": 2666.0}, {"date": "2017-08-21", "close": 1.477032144, "volume": 8274.0}, {"date": "2017-08-22", "close": 1.477032144, "volume": 3846.0}, {"date": "2017-08-23", "close": 1.477032144, "volume": 8531.0}, {"date": "2017-08-25", "close": 1.477032144, "volume": 878.0}, {"date": "2017-08-28", "close": 1.477032144, "volume": 6410.0}, {"date": "2017-08-30", "close": 1.477032144, "volume": 128.0}, {"date": "2017-08-31", "close": 1.512199576, "volume": 16641.0}, {"date": "2017-09-01", "close": 1.547367008, "volume": 20504.0}, {"date": "2017-09-04", "close": 1.547367008, "volume": 2677.0}, {"date": "2017-09-05", "close": 1.512199576, "volume": 4607.0}, {"date": "2017-09-07", "close": 1.547367008, "volume": 3523.0}, {"date": "2017-09-08", "close": 1.477032144, "volume": 28216.0}, {"date": "2017-09-11", "close": 1.477032144, "volume": 1422.0}, {"date": "2017-09-12", "close": 1.477032144, "volume": 6564.0}, {"date": "2017-09-13", "close": 1.512199576, "volume": 2962.0}, {"date": "2017-09-15", "close": 1.617701872, "volume": 19602.0}, {"date": "2017-09-19", "close": 1.688036736, "volume": 370.0}, {"date": "2017-09-25", "close": 1.477032144, "volume": 16044.0}, {"date": "2017-09-26", "close": 1.617701872, "volume": 4699.0}, {"date": "2017-09-27", "close": 1.58253444, "volume": 1231.0}, {"date": "2017-09-28", "close": 1.617701872, "volume": 6527.0}, {"date": "2017-09-29", "close": 1.723204168, "volume": 29882.0}, {"date": "2017-10-02", "close": 1.723204168, "volume": 10957.0}, {"date": "2017-10-03", "close": 1.688036736, "volume": 3412.0}, {"date": "2017-10-04", "close": 1.7583716, "volume": 165943.0}, {"date": "2017-10-05", "close": 1.688036736, "volume": 7730.0}, {"date": "2017-10-06", "close": 1.7583716, "volume": 1706.0}, {"date": "2017-10-10", "close": 1.7583716, "volume": 1898.0}, {"date": "2017-10-11", "close": 1.723204168, "volume": 5261.0}, {"date": "2017-10-13", "close": 1.7583716, "volume": 1403.0}, {"date": "2017-10-16", "close": 1.7583716, "volume": 39199.0}, {"date": "2017-10-17", "close": 1.723204168, "volume": 2165.0}, {"date": "2017-10-19", "close": 1.723204168, "volume": 1137.0}, {"date": "2017-10-20", "close": 1.723204168, "volume": 16179.0}, {"date": "2017-10-23", "close": 1.863873896, "volume": 8054.0}, {"date": "2017-10-26", "close": 1.7583716, "volume": 711.0}, {"date": "2017-10-27", "close": 1.7583716, "volume": 659.0}, {"date": "2017-10-30", "close": 1.688036736, "volume": 10228.0}, {"date": "2017-10-31", "close": 1.688036736, "volume": 21818.0}, {"date": "2017-11-02", "close": 1.723204168, "volume": 4750.0}, {"date": "2017-11-03", "close": 1.828706464, "volume": 4655.0}, {"date": "2017-11-06", "close": 1.828706464, "volume": 1188.0}, {"date": "2017-11-08", "close": 1.688036736, "volume": 4318.0}, {"date": "2017-11-09", "close": 1.688036736, "volume": 226.0}, {"date": "2017-11-10", "close": 1.7583716, "volume": 11775.0}, {"date": "2017-11-13", "close": 1.793539032, "volume": 9526.0}, {"date": "2017-11-14", "close": 1.828706464, "volume": 416.0}, {"date": "2017-11-15", "close": 1.828706464, "volume": 1162.0}, {"date": "2017-11-17", "close": 1.828706464, "volume": 3103.0}, {"date": "2017-11-21", "close": 1.793539032, "volume": 3303.0}, {"date": "2017-11-22", "close": 1.828706464, "volume": 621.0}, {"date": "2017-11-23", "close": 1.863873896, "volume": 4412.0}, {"date": "2017-11-29", "close": 1.863873896, "volume": 945.0}, {"date": "2017-11-30", "close": 1.93420876, "volume": 1833.0}, {"date": "2017-12-01", "close": 1.93420876, "volume": 4538.0}, {"date": "2017-12-04", "close": 1.828706464, "volume": 272674.0}, {"date": "2017-12-05", "close": 1.828706464, "volume": 36297.0}, {"date": "2017-12-06", "close": 1.828706464, "volume": 1311.0}, {"date": "2017-12-07", "close": 1.828706464, "volume": 10000.0}, {"date": "2017-12-08", "close": 1.828706464, "volume": 963.0}, {"date": "2017-12-11", "close": 1.899041328, "volume": 289868.0}, {"date": "2017-12-12", "close": 1.93420876, "volume": 19780.0}, {"date": "2017-12-13", "close": 1.969376192, "volume": 3208.0}, {"date": "2017-12-14", "close": 1.969376192, "volume": 4269.0}, {"date": "2017-12-15", "close": 1.93420876, "volume": 4390.0}, {"date": "2017-12-18", "close": 1.899041328, "volume": 31358.0}, {"date": "2017-12-19", "close": 2.004543624, "volume": 117540.0}, {"date": "2017-12-20", "close": 2.074878488, "volume": 13733.0}, {"date": "2017-12-21", "close": 2.004543624, "volume": 1200.0}, {"date": "2017-12-22", "close": 1.93420876, "volume": 6673.0}, {"date": "2017-12-27", "close": 2.074878488, "volume": 74788.0}, {"date": "2017-12-28", "close": 2.215548216, "volume": 18373.0}, {"date": "2017-12-29", "close": 2.11004592, "volume": 3482.0}, {"date": "2018-01-02", "close": 2.426552808, "volume": 12112.0}, {"date": "2018-01-03", "close": 2.215548216, "volume": 5457.0}, {"date": "2018-01-04", "close": 2.180380784, "volume": 1507.0}, {"date": "2018-01-05", "close": 2.145213352, "volume": 17509.0}, {"date": "2018-01-08", "close": 2.11004592, "volume": 23126.0}, {"date": "2018-01-09", "close": 2.11004592, "volume": 5261.0}, {"date": "2018-01-10", "close": 2.180380784, "volume": 14871.0}, {"date": "2018-01-11", "close": 2.180380784, "volume": 768.0}, {"date": "2018-01-12", "close": 2.180380784, "volume": 4150.0}, {"date": "2018-01-15", "close": 2.145213352, "volume": 4574.0}, {"date": "2018-01-16", "close": 2.356217944, "volume": 7611.0}, {"date": "2018-01-18", "close": 2.321050512, "volume": 995.0}, {"date": "2018-01-19", "close": 2.28588308, "volume": 10888.0}, {"date": "2018-01-22", "close": 2.180380784, "volume": 5960.0}, {"date": "2018-01-23", "close": 2.215548216, "volume": 512.0}, {"date": "2018-01-24", "close": 2.215548216, "volume": 2705.0}, {"date": "2018-01-25", "close": 2.215548216, "volume": 1565.0}, {"date": "2018-01-29", "close": 2.180380784, "volume": 855.0}, {"date": "2018-01-30", "close": 2.250715648, "volume": 21336.0}, {"date": "2018-01-31", "close": 2.180380784, "volume": 853.0}, {"date": "2018-02-01", "close": 2.11004592, "volume": 16943.0}, {"date": "2018-02-02", "close": 2.180380784, "volume": 10442.0}, {"date": "2018-02-05", "close": 2.180380784, "volume": 13621.0}, {"date": "2018-02-06", "close": 2.004543624, "volume": 10918.0}, {"date": "2018-02-07", "close": 2.11004592, "volume": 14808.0}, {"date": "2018-02-08", "close": 2.46172024, "volume": 72370.0}, {"date": "2018-02-09", "close": 2.391385376, "volume": 1807.0}, {"date": "2018-02-12", "close": 2.28588308, "volume": 1319.0}, {"date": "2018-02-15", "close": 2.145213352, "volume": 3128.0}, {"date": "2018-02-19", "close": 2.11004592, "volume": 1422.0}, {"date": "2018-02-20", "close": 2.250715648, "volume": 622.0}, {"date": "2018-02-21", "close": 2.11004592, "volume": 553.0}, {"date": "2018-02-22", "close": 2.215548216, "volume": 10364.0}, {"date": "2018-02-23", "close": 2.250715648, "volume": 1929.0}, {"date": "2018-02-26", "close": 2.215548216, "volume": 3081.0}, {"date": "2018-02-27", "close": 2.215548216, "volume": 1137.0}, {"date": "2018-03-02", "close": 2.11004592, "volume": 1444.0}, {"date": "2018-03-06", "close": 2.180380784, "volume": 12796.0}, {"date": "2018-03-07", "close": 2.180380784, "volume": 4362.0}, {"date": "2018-03-08", "close": 2.180380784, "volume": 1710.0}, {"date": "2018-03-12", "close": 2.074878488, "volume": 414.0}, {"date": "2018-03-13", "close": 2.180380784, "volume": 9111.0}, {"date": "2018-03-14", "close": 2.11004592, "volume": 2388.0}, {"date": "2018-03-15", "close": 2.074878488, "volume": 6520.0}, {"date": "2018-03-16", "close": 2.004543624, "volume": 1953.0}, {"date": "2018-03-19", "close": 2.004543624, "volume": 24508.0}, {"date": "2018-03-20", "close": 2.004543624, "volume": 15598.0}, {"date": "2018-03-21", "close": 2.11004592, "volume": 7173.0}, {"date": "2018-03-22", "close": 2.145213352, "volume": 18201.0}, {"date": "2018-03-23", "close": 2.250715648, "volume": 12253.0}, {"date": "2018-03-26", "close": 2.180380784, "volume": 16970.0}, {"date": "2018-03-27", "close": 2.250715648, "volume": 7089.0}, {"date": "2018-03-28", "close": 2.145213352, "volume": 9156.0}, {"date": "2018-04-03", "close": 2.004543624, "volume": 5153.0}, {"date": "2018-04-04", "close": 2.145213352, "volume": 1664.0}, {"date": "2018-04-06", "close": 2.145213352, "volume": 2095.0}, {"date": "2018-04-09", "close": 1.969376192, "volume": 7395.0}, {"date": "2018-04-10", "close": 1.969376192, "volume": 498.0}, {"date": "2018-04-11", "close": 1.899041328, "volume": 5984.0}, {"date": "2018-04-12", "close": 1.899041328, "volume": 730.0}, {"date": "2018-04-13", "close": 1.863873896, "volume": 987.0}, {"date": "2018-04-19", "close": 1.969376192, "volume": 19355.0}, {"date": "2018-04-20", "close": 1.93420876, "volume": 6455.0}, {"date": "2018-04-23", "close": 1.863873896, "volume": 17555.0}, {"date": "2018-04-26", "close": 1.93420876, "volume": 845.0}, {"date": "2018-04-27", "close": 2.004543624, "volume": 3967.0}, {"date": "2018-04-30", "close": 1.93420876, "volume": 5096.0}, {"date": "2018-05-01", "close": 1.828706464, "volume": 427.0}, {"date": "2018-05-02", "close": 2.039711056, "volume": 3900.0}, {"date": "2018-05-03", "close": 1.93420876, "volume": 2135.0}, {"date": "2018-05-04", "close": 1.93420876, "volume": 230.0}, {"date": "2018-05-07", "close": 1.969376192, "volume": 392.0}, {"date": "2018-05-08", "close": 2.004543624, "volume": 1211.0}, {"date": "2018-05-09", "close": 2.004543624, "volume": 4123.0}, {"date": "2018-05-11", "close": 2.039711056, "volume": 7303.0}, {"date": "2018-05-14", "close": 2.004543624, "volume": 114.0}, {"date": "2018-05-15", "close": 2.004543624, "volume": 767.0}, {"date": "2018-05-16", "close": 2.039711056, "volume": 943.0}, {"date": "2018-05-17", "close": 2.074878488, "volume": 26030.0}, {"date": "2018-05-18", "close": 2.145213352, "volume": 50659.0}, {"date": "2018-05-21", "close": 2.11004592, "volume": 7916.0}, {"date": "2018-05-22", "close": 2.11004592, "volume": 370.0}, {"date": "2018-05-23", "close": 2.11004592, "volume": 13242.0}, {"date": "2018-05-24", "close": 2.11004592, "volume": 9952.0}, {"date": "2018-05-25", "close": 2.11004592, "volume": 4082.0}, {"date": "2018-05-29", "close": 2.039711056, "volume": 9018.0}, {"date": "2018-05-30", "close": 1.899041328, "volume": 2703.0}, {"date": "2018-06-04", "close": 1.969376192, "volume": 271.0}, {"date": "2018-06-05", "close": 1.969376192, "volume": 4292.0}, {"date": "2018-06-07", "close": 1.93420876, "volume": 2516.0}, {"date": "2018-06-12", "close": 1.93420876, "volume": 4976.0}, {"date": "2018-06-13", "close": 1.93420876, "volume": 536.0}, {"date": "2018-06-14", "close": 1.969376192, "volume": 3588.0}, {"date": "2018-06-18", "close": 1.969376192, "volume": 6525.0}, {"date": "2018-06-19", "close": 1.969376192, "volume": 7824.0}, {"date": "2018-06-20", "close": 1.828706464, "volume": 6710.0}, {"date": "2018-06-21", "close": 1.899041328, "volume": 1805.0}, {"date": "2018-06-22", "close": 1.969376192, "volume": 9938.0}, {"date": "2018-06-25", "close": 1.969376192, "volume": 10898.0}, {"date": "2018-06-26", "close": 1.969376192, "volume": 21768.0}, {"date": "2018-06-27", "close": 2.004543624, "volume": 7211.0}, {"date": "2018-06-28", "close": 2.074878488, "volume": 10001.0}, {"date": "2018-06-29", "close": 2.11004592, "volume": 6195.0}, {"date": "2018-07-02", "close": 2.074878488, "volume": 386.0}, {"date": "2018-07-03", "close": 2.074878488, "volume": 44672.0}, {"date": "2018-07-04", "close": 2.039711056, "volume": 5115.0}, {"date": "2018-07-05", "close": 2.039711056, "volume": 2361.0}, {"date": "2018-07-06", "close": 2.074878488, "volume": 36474.0}, {"date": "2018-07-09", "close": 2.074878488, "volume": 5550.0}, {"date": "2018-07-11", "close": 2.039711056, "volume": 853.0}, {"date": "2018-07-12", "close": 1.969376192, "volume": 1750.0}, {"date": "2018-07-16", "close": 1.969376192, "volume": 855.0}, {"date": "2018-07-17", "close": 1.969376192, "volume": 473.0}, {"date": "2018-07-19", "close": 2.145213352, "volume": 15201.0}, {"date": "2018-07-20", "close": 2.145213352, "volume": 12806.0}, {"date": "2018-07-23", "close": 2.180380784, "volume": 10781.0}, {"date": "2018-07-24", "close": 2.215548216, "volume": 11040.0}, {"date": "2018-07-25", "close": 2.215548216, "volume": 27102.0}, {"date": "2018-07-26", "close": 2.250715648, "volume": 5898.0}, {"date": "2018-07-27", "close": 2.28588308, "volume": 13190.0}, {"date": "2018-07-30", "close": 2.215548216, "volume": 261.0}, {"date": "2018-08-01", "close": 2.250715648, "volume": 2844.0}, {"date": "2018-08-03", "close": 2.215548216, "volume": 6576.0}, {"date": "2018-08-06", "close": 2.215548216, "volume": 2044.0}, {"date": "2018-08-07", "close": 2.215548216, "volume": 1434.0}, {"date": "2018-08-09", "close": 2.180380784, "volume": 1725.0}, {"date": "2018-08-10", "close": 2.215548216, "volume": 2495.0}, {"date": "2018-08-13", "close": 2.215548216, "volume": 1141.0}, {"date": "2018-08-14", "close": 2.28588308, "volume": 701.0}, {"date": "2018-08-15", "close": 2.215548216, "volume": 3110.0}, {"date": "2018-08-16", "close": 2.11004592, "volume": 2709.0}, {"date": "2018-08-17", "close": 2.180380784, "volume": 6928.0}, {"date": "2018-08-20", "close": 2.180380784, "volume": 1.0}, {"date": "2018-08-22", "close": 2.039711056, "volume": 8572.0}, {"date": "2018-08-23", "close": 1.93420876, "volume": 3353.0}, {"date": "2018-08-24", "close": 2.004543624, "volume": 20.0}, {"date": "2018-08-27", "close": 2.004543624, "volume": 604.0}, {"date": "2018-08-28", "close": 1.93420876, "volume": 17379.0}, {"date": "2018-08-29", "close": 1.93420876, "volume": 2781.0}, {"date": "2018-08-30", "close": 1.93420876, "volume": 829.0}, {"date": "2018-08-31", "close": 1.93420876, "volume": 853.0}, {"date": "2018-09-03", "close": 1.93420876, "volume": 7534.0}, {"date": "2018-09-04", "close": 2.11004592, "volume": 3185.0}, {"date": "2018-09-05", "close": 2.11004592, "volume": 9701.0}, {"date": "2018-09-06", "close": 2.11004592, "volume": 7323.0}, {"date": "2018-09-07", "close": 2.039711056, "volume": 1137.0}, {"date": "2018-09-10", "close": 2.11004592, "volume": 7583.0}, {"date": "2018-09-11", "close": 1.969376192, "volume": 3128.0}, {"date": "2018-09-12", "close": 2.074878488, "volume": 2702.0}, {"date": "2018-09-13", "close": 2.145213352, "volume": 6307.0}, {"date": "2018-09-14", "close": 2.28588308, "volume": 4682.0}, {"date": "2018-09-17", "close": 2.180380784, "volume": 255.0}, {"date": "2018-09-18", "close": 2.250715648, "volume": 14161.0}, {"date": "2018-09-19", "close": 2.250715648, "volume": 5829.0}, {"date": "2018-09-20", "close": 2.250715648, "volume": 2789.0}, {"date": "2018-09-21", "close": 2.46172024, "volume": 29257.0}, {"date": "2018-09-24", "close": 2.6375574, "volume": 13701.0}, {"date": "2018-09-25", "close": 2.496887672, "volume": 1503.0}, {"date": "2018-09-26", "close": 2.496887672, "volume": 12513.0}, {"date": "2018-09-27", "close": 2.46172024, "volume": 4937.0}, {"date": "2018-09-28", "close": 2.46172024, "volume": 469.0}, {"date": "2018-10-01", "close": 2.46172024, "volume": 579.0}, {"date": "2018-10-02", "close": 2.602389968, "volume": 10323.0}, {"date": "2018-10-03", "close": 2.6375574, "volume": 2071.0}, {"date": "2018-10-04", "close": 2.6375574, "volume": 3495.0}, {"date": "2018-10-05", "close": 2.6375574, "volume": 4064.0}, {"date": "2018-10-08", "close": 2.6375574, "volume": 3495.0}, {"date": "2018-10-09", "close": 2.6375574, "volume": 2059.0}, {"date": "2018-10-11", "close": 1.93420876, "volume": 16506.0}, {"date": "2018-10-12", "close": 2.145213352, "volume": 2612.0}, {"date": "2018-10-15", "close": 1.969376192, "volume": 1791.0}, {"date": "2018-10-17", "close": 2.004543624, "volume": 910.0}, {"date": "2018-10-22", "close": 1.969376192, "volume": 1280.0}, {"date": "2018-10-23", "close": 1.969376192, "volume": 516.0}, {"date": "2018-10-24", "close": 1.969376192, "volume": 1052.0}, {"date": "2018-10-25", "close": 1.969376192, "volume": 910.0}, {"date": "2018-10-29", "close": 1.969376192, "volume": 366.0}, {"date": "2018-10-30", "close": 1.863873896, "volume": 4024.0}, {"date": "2018-11-01", "close": 1.828706464, "volume": 3756.0}, {"date": "2018-11-02", "close": 1.828706464, "volume": 723.0}, {"date": "2018-11-05", "close": 1.828706464, "volume": 2844.0}, {"date": "2018-11-07", "close": 1.828706464, "volume": 4976.0}, {"date": "2018-11-08", "close": 1.828706464, "volume": 313.0}, {"date": "2018-11-12", "close": 1.828706464, "volume": 2161.0}, {"date": "2018-11-13", "close": 1.7583716, "volume": 4619.0}, {"date": "2018-11-16", "close": 1.477032144, "volume": 1555.0}, {"date": "2018-11-19", "close": 1.512199576, "volume": 2844.0}, {"date": "2018-11-20", "close": 1.512199576, "volume": 2550.0}, {"date": "2018-11-21", "close": 1.512199576, "volume": 580.0}, {"date": "2018-11-29", "close": 1.617701872, "volume": 1137.0}, {"date": "2018-11-30", "close": 1.723204168, "volume": 1305.0}, {"date": "2018-12-04", "close": 1.723204168, "volume": 77.0}, {"date": "2018-12-05", "close": 1.617701872, "volume": 682.0}, {"date": "2018-12-06", "close": 1.617701872, "volume": 1303.0}, {"date": "2018-12-07", "close": 1.617701872, "volume": 320.0}, {"date": "2018-12-10", "close": 1.58253444, "volume": 2648.0}, {"date": "2018-12-12", "close": 1.617701872, "volume": 1105.0}, {"date": "2018-12-13", "close": 1.617701872, "volume": 492.0}, {"date": "2018-12-18", "close": 1.617701872, "volume": 284.0}, {"date": "2018-12-20", "close": 1.652869304, "volume": 711.0}, {"date": "2018-12-27", "close": 1.617701872, "volume": 1038.0}, {"date": "2019-01-03", "close": 1.652869304, "volume": 1126.0}, {"date": "2019-01-04", "close": 1.7583716, "volume": 3013.0}, {"date": "2019-01-09", "close": 1.477032144, "volume": 217.0}, {"date": "2019-01-15", "close": 1.58253444, "volume": 359.0}, {"date": "2019-01-17", "close": 1.58253444, "volume": 284.0}, {"date": "2019-01-18", "close": 1.793539032, "volume": 4606.0}, {"date": "2019-01-21", "close": 1.828706464, "volume": 200.0}, {"date": "2019-01-24", "close": 1.828706464, "volume": 853.0}, {"date": "2019-01-25", "close": 1.793539032, "volume": 2258.0}, {"date": "2019-01-30", "close": 1.793539032, "volume": 1137.0}, {"date": "2019-01-31", "close": 1.723204168, "volume": 216.0}, {"date": "2019-02-01", "close": 1.863873896, "volume": 4109.0}, {"date": "2019-02-04", "close": 1.723204168, "volume": 1992.0}, {"date": "2019-02-05", "close": 1.723204168, "volume": 7468.0}, {"date": "2019-02-06", "close": 1.58253444, "volume": 1289.0}, {"date": "2019-02-07", "close": 1.793539032, "volume": 387.0}, {"date": "2019-02-08", "close": 1.828706464, "volume": 4170.0}, {"date": "2019-02-11", "close": 1.58253444, "volume": 2116.0}, {"date": "2019-02-12", "close": 1.7583716, "volume": 14218.0}, {"date": "2019-02-14", "close": 1.688036736, "volume": 2090.0}, {"date": "2019-02-19", "close": 1.652869304, "volume": 817.0}, {"date": "2019-02-20", "close": 1.7583716, "volume": 4365.0}, {"date": "2019-02-25", "close": 1.7583716, "volume": 995.0}, {"date": "2019-02-26", "close": 1.7583716, "volume": 1335.0}, {"date": "2019-02-27", "close": 1.7583716, "volume": 3412.0}, {"date": "2019-03-04", "close": 1.969376192, "volume": 29302.0}, {"date": "2019-03-05", "close": 1.93420876, "volume": 3918.0}, {"date": "2019-03-06", "close": 1.93420876, "volume": 3203.0}, {"date": "2019-03-07", "close": 1.93420876, "volume": 39.0}, {"date": "2019-03-08", "close": 1.7583716, "volume": 3523.0}, {"date": "2019-03-11", "close": 1.828706464, "volume": 363.0}, {"date": "2019-03-12", "close": 1.863873896, "volume": 2480.0}, {"date": "2019-03-13", "close": 1.7583716, "volume": 2595.0}, {"date": "2019-03-15", "close": 1.58253444, "volume": 6352.0}, {"date": "2019-03-18", "close": 1.652869304, "volume": 1509.0}, {"date": "2019-03-19", "close": 1.652869304, "volume": 1595.0}, {"date": "2019-03-20", "close": 1.688036736, "volume": 2902.0}, {"date": "2019-03-25", "close": 1.688036736, "volume": 3682.0}, {"date": "2019-03-27", "close": 1.688036736, "volume": 1936.0}, {"date": "2019-04-01", "close": 1.617701872, "volume": 4423.0}, {"date": "2019-04-02", "close": 1.617701872, "volume": 2297.0}, {"date": "2019-04-03", "close": 1.617701872, "volume": 2045.0}, {"date": "2019-04-09", "close": 1.617701872, "volume": 1554.0}, {"date": "2019-04-11", "close": 1.617701872, "volume": 617.0}, {"date": "2019-04-12", "close": 1.58253444, "volume": 2754.0}, {"date": "2019-04-15", "close": 1.58253444, "volume": 4554.0}, {"date": "2019-04-16", "close": 1.652869304, "volume": 6017.0}, {"date": "2019-04-17", "close": 1.652869304, "volume": 173.0}, {"date": "2019-04-23", "close": 1.58253444, "volume": 2844.0}, {"date": "2019-04-24", "close": 1.512199576, "volume": 9806.0}, {"date": "2019-04-26", "close": 1.512199576, "volume": 2093.0}, {"date": "2019-04-29", "close": 1.7583716, "volume": 3932.0}, {"date": "2019-04-30", "close": 1.512199576, "volume": 9555.0}, {"date": "2019-05-07", "close": 1.512199576, "volume": 3779.0}, {"date": "2019-05-09", "close": 1.512199576, "volume": 179.0}, {"date": "2019-05-10", "close": 1.547367008, "volume": 2779.0}, {"date": "2019-05-13", "close": 1.512199576, "volume": 1929.0}, {"date": "2019-05-14", "close": 1.477032144, "volume": 7581.0}, {"date": "2019-05-16", "close": 1.617701872, "volume": 2124.0}, {"date": "2019-05-20", "close": 1.617701872, "volume": 746.0}, {"date": "2019-05-21", "close": 1.617701872, "volume": 58.0}, {"date": "2019-05-22", "close": 1.652869304, "volume": 8531.0}, {"date": "2019-05-24", "close": 1.688036736, "volume": 13371.0}, {"date": "2019-05-27", "close": 1.723204168, "volume": 29816.0}, {"date": "2019-05-28", "close": 1.7583716, "volume": 2548.0}, {"date": "2019-05-29", "close": 1.652869304, "volume": 1407.0}, {"date": "2019-05-30", "close": 1.617701872, "volume": 2403.0}, {"date": "2019-06-04", "close": 1.617701872, "volume": 872.0}, {"date": "2019-06-05", "close": 1.547367008, "volume": 4312.0}, {"date": "2019-06-06", "close": 1.58253444, "volume": 4208.0}, {"date": "2019-06-07", "close": 1.512199576, "volume": 5675.0}, {"date": "2019-06-11", "close": 1.477032144, "volume": 2583.0}, {"date": "2019-06-12", "close": 1.477032144, "volume": 1565.0}, {"date": "2019-06-13", "close": 1.58253444, "volume": 3174.0}, {"date": "2019-06-17", "close": 1.547367008, "volume": 6452.0}, {"date": "2019-06-18", "close": 1.58253444, "volume": 1248.0}, {"date": "2019-06-19", "close": 1.7583716, "volume": 6708.0}, {"date": "2019-06-20", "close": 1.7583716, "volume": 1318.0}, {"date": "2019-06-21", "close": 1.793539032, "volume": 10679.0}, {"date": "2019-06-24", "close": 1.793539032, "volume": 5164.0}, {"date": "2019-06-25", "close": 1.828706464, "volume": 6378.0}, {"date": "2019-06-26", "close": 1.828706464, "volume": 11085.0}, {"date": "2019-06-27", "close": 1.828706464, "volume": 4377.0}, {"date": "2019-06-28", "close": 1.652869304, "volume": 4448.0}, {"date": "2019-07-05", "close": 1.05502296, "volume": 45488.0}, {"date": "2019-07-08", "close": 1.019855528, "volume": 1422.0}, {"date": "2019-07-10", "close": 1.090190392, "volume": 6416.0}, {"date": "2019-07-11", "close": 1.125357824, "volume": 3488.0}, {"date": "2019-07-12", "close": 0.949520664, "volume": 16467.0}, {"date": "2019-07-15", "close": 1.160525256, "volume": 18061.0}, {"date": "2019-07-18", "close": 1.090190392, "volume": 6647.0}, {"date": "2019-07-22", "close": 1.160525256, "volume": 7146.0}, {"date": "2019-07-23", "close": 1.23086012, "volume": 8391.0}, {"date": "2019-07-24", "close": 1.23086012, "volume": 5687.0}, {"date": "2019-07-26", "close": 1.266027552, "volume": 4542.0}, {"date": "2019-07-29", "close": 1.40669728, "volume": 5910.0}, {"date": "2019-07-30", "close": 1.301194984, "volume": 73.0}, {"date": "2019-07-31", "close": 1.195692688, "volume": 1292.0}, {"date": "2019-08-01", "close": 1.160525256, "volume": 3313.0}, {"date": "2019-08-02", "close": 1.195692688, "volume": 1485.0}, {"date": "2019-08-05", "close": 1.090190392, "volume": 5897.0}, {"date": "2019-08-06", "close": 1.05502296, "volume": 9166.0}, {"date": "2019-08-07", "close": 1.019855528, "volume": 3671.0}, {"date": "2019-08-09", "close": 1.090190392, "volume": 3010.0}, {"date": "2019-08-15", "close": 1.019855528, "volume": 8704.0}, {"date": "2019-08-16", "close": 1.019855528, "volume": 2027.0}, {"date": "2019-08-19", "close": 1.05502296, "volume": 853.0}, {"date": "2019-08-21", "close": 1.019855528, "volume": 1052.0}, {"date": "2019-08-23", "close": 1.019855528, "volume": 2499.0}, {"date": "2019-08-26", "close": 1.336362416, "volume": 10646.0}, {"date": "2019-08-28", "close": 1.336362416, "volume": 384.0}, {"date": "2019-08-29", "close": 1.371529848, "volume": 30860.0}, {"date": "2019-08-30", "close": 1.160525256, "volume": 12516.0}, {"date": "2019-09-04", "close": 1.371529848, "volume": 10351.0}, {"date": "2019-09-05", "close": 1.441864712, "volume": 1422.0}, {"date": "2019-09-06", "close": 1.23086012, "volume": 1672.0}, {"date": "2019-09-09", "close": 1.371529848, "volume": 52.0}, {"date": "2019-09-10", "close": 1.547367008, "volume": 21448.0}, {"date": "2019-09-11", "close": 1.688036736, "volume": 80614.0}, {"date": "2019-09-12", "close": 1.7583716, "volume": 14309.0}, {"date": "2019-09-13", "close": 1.723204168, "volume": 1865.0}, {"date": "2019-09-16", "close": 1.58253444, "volume": 11424.0}, {"date": "2019-09-17", "close": 1.688036736, "volume": 4948.0}, {"date": "2019-09-18", "close": 1.652869304, "volume": 7889.0}, {"date": "2019-09-19", "close": 1.688036736, "volume": 8267.0}, {"date": "2019-09-23", "close": 1.688036736, "volume": 2965.0}, {"date": "2019-09-24", "close": 1.688036736, "volume": 3128.0}, {"date": "2019-09-25", "close": 1.652869304, "volume": 8531.0}, {"date": "2019-09-26", "close": 1.58253444, "volume": 2844.0}, {"date": "2019-09-30", "close": 1.547367008, "volume": 1807.0}, {"date": "2019-10-01", "close": 1.652869304, "volume": 36145.0}, {"date": "2019-10-02", "close": 1.58253444, "volume": 23118.0}, {"date": "2019-10-03", "close": 1.58253444, "volume": 2275.0}, {"date": "2019-10-04", "close": 1.58253444, "volume": 6357.0}, {"date": "2019-10-07", "close": 1.547367008, "volume": 7563.0}, {"date": "2019-10-08", "close": 1.512199576, "volume": 10697.0}, {"date": "2019-10-09", "close": 1.547367008, "volume": 2844.0}, {"date": "2019-10-10", "close": 1.512199576, "volume": 11628.0}, {"date": "2019-10-11", "close": 1.547367008, "volume": 6414.0}, {"date": "2019-10-14", "close": 1.58253444, "volume": 212272.0}, {"date": "2019-10-15", "close": 1.547367008, "volume": 118249.0}, {"date": "2019-10-16", "close": 1.58253444, "volume": 711.0}, {"date": "2019-10-17", "close": 1.441864712, "volume": 5969.0}, {"date": "2019-10-18", "close": 1.441864712, "volume": 60570.0}, {"date": "2019-10-21", "close": 1.58253444, "volume": 12638.0}, {"date": "2019-10-23", "close": 1.40669728, "volume": 6667.0}, {"date": "2019-10-24", "close": 1.547367008, "volume": 9570.0}, {"date": "2019-10-25", "close": 1.441864712, "volume": 2394.0}, {"date": "2019-10-28", "close": 1.441864712, "volume": 18057.0}, {"date": "2019-10-29", "close": 1.441864712, "volume": 569.0}, {"date": "2019-10-30", "close": 1.477032144, "volume": 3385.0}, {"date": "2019-11-01", "close": 1.477032144, "volume": 10252.0}, {"date": "2019-11-04", "close": 1.547367008, "volume": 1422.0}, {"date": "2019-11-05", "close": 1.58253444, "volume": 1614.0}, {"date": "2019-11-06", "close": 1.58253444, "volume": 853.0}, {"date": "2019-11-07", "close": 1.40669728, "volume": 3549.0}, {"date": "2019-11-11", "close": 1.40669728, "volume": 1904.0}, {"date": "2019-11-20", "close": 1.477032144, "volume": 1930.0}, {"date": "2019-11-22", "close": 1.40669728, "volume": 7564.0}, {"date": "2019-11-25", "close": 1.40669728, "volume": 370.0}, {"date": "2019-11-26", "close": 1.336362416, "volume": 2191.0}, {"date": "2019-11-27", "close": 1.336362416, "volume": 1159.0}, {"date": "2019-11-29", "close": 1.40669728, "volume": 2763.0}, {"date": "2019-12-03", "close": 1.40669728, "volume": 219.0}, {"date": "2019-12-06", "close": 1.336362416, "volume": 2170.0}, {"date": "2019-12-09", "close": 1.336362416, "volume": 3881.0}, {"date": "2019-12-10", "close": 1.336362416, "volume": 366.0}, {"date": "2019-12-16", "close": 1.336362416, "volume": 5118.0}, {"date": "2019-12-18", "close": 1.441864712, "volume": 3467.0}, {"date": "2019-12-19", "close": 1.441864712, "volume": 3088.0}, {"date": "2019-12-20", "close": 1.477032144, "volume": 5811.0}, {"date": "2019-12-23", "close": 1.512199576, "volume": 16116.0}, {"date": "2019-12-24", "close": 1.40669728, "volume": 3022.0}, {"date": "2019-12-27", "close": 1.547367008, "volume": 3498.0}, {"date": "2019-12-31", "close": 1.547367008, "volume": 4123.0}, {"date": "2020-01-02", "close": 1.547367008, "volume": 2844.0}, {"date": "2020-01-03", "close": 1.547367008, "volume": 9346.0}, {"date": "2020-01-06", "close": 1.58253444, "volume": 38241.0}, {"date": "2020-01-07", "close": 1.512199576, "volume": 4369.0}, {"date": "2020-01-08", "close": 1.512199576, "volume": 646.0}, {"date": "2020-01-10", "close": 1.547367008, "volume": 12502.0}, {"date": "2020-01-13", "close": 1.547367008, "volume": 2844.0}, {"date": "2020-01-14", "close": 1.58253444, "volume": 8866.0}, {"date": "2020-01-15", "close": 1.617701872, "volume": 7109.0}, {"date": "2020-01-16", "close": 1.899041328, "volume": 35591.0}, {"date": "2020-01-17", "close": 1.93420876, "volume": 21202.0}, {"date": "2020-01-20", "close": 1.828706464, "volume": 15296.0}, {"date": "2020-01-21", "close": 1.863873896, "volume": 22962.0}, {"date": "2020-01-22", "close": 1.828706464, "volume": 6711.0}, {"date": "2020-01-23", "close": 1.793539032, "volume": 14502.0}, {"date": "2020-01-24", "close": 1.723204168, "volume": 5687.0}, {"date": "2020-01-28", "close": 1.688036736, "volume": 1479.0}, {"date": "2020-01-29", "close": 1.617701872, "volume": 11147.0}, {"date": "2020-01-30", "close": 1.617701872, "volume": 2844.0}, {"date": "2020-01-31", "close": 1.58253444, "volume": 18720.0}, {"date": "2020-02-03", "close": 1.58253444, "volume": 1094.0}, {"date": "2020-02-04", "close": 1.58253444, "volume": 10286.0}, {"date": "2020-02-10", "close": 1.477032144, "volume": 4642.0}, {"date": "2020-02-11", "close": 1.477032144, "volume": 6438.0}, {"date": "2020-02-12", "close": 1.477032144, "volume": 294.0}, {"date": "2020-02-17", "close": 1.547367008, "volume": 8266.0}, {"date": "2020-02-18", "close": 1.547367008, "volume": 2655.0}, {"date": "2020-02-21", "close": 1.441864712, "volume": 427.0}, {"date": "2020-02-24", "close": 1.40669728, "volume": 569.0}, {"date": "2020-02-25", "close": 1.40669728, "volume": 5254.0}, {"date": "2020-02-26", "close": 1.40669728, "volume": 2140.0}, {"date": "2020-02-27", "close": 1.477032144, "volume": 142.0}, {"date": "2020-02-28", "close": 1.23086012, "volume": 23666.0}, {"date": "2020-03-02", "close": 1.195692688, "volume": 3795.0}, {"date": "2020-03-04", "close": 1.40669728, "volume": 2279.0}, {"date": "2020-03-09", "close": 1.05502296, "volume": 9074.0}, {"date": "2020-03-12", "close": 1.195692688, "volume": 1422.0}, {"date": "2020-03-13", "close": 0.8791858, "volume": 10892.0}, {"date": "2020-03-16", "close": 0.914353232, "volume": 13958.0}, {"date": "2020-03-17", "close": 0.8791858, "volume": 6255.0}, {"date": "2020-03-19", "close": 0.773683504, "volume": 2531.0}, {"date": "2020-03-23", "close": 0.808850936, "volume": 3502.0}, {"date": "2020-03-25", "close": 0.8791858, "volume": 2844.0}, {"date": "2020-03-31", "close": 0.773683504, "volume": 18226.0}, {"date": "2020-04-01", "close": 0.70334864, "volume": 17061.0}, {"date": "2020-04-02", "close": 0.70334864, "volume": 115.0}, {"date": "2020-04-07", "close": 0.808850936, "volume": 1841.0}, {"date": "2020-04-08", "close": 0.808850936, "volume": 1305.0}, {"date": "2020-04-09", "close": 0.773683504, "volume": 1267.0}, {"date": "2020-04-14", "close": 0.808850936, "volume": 4265.0}, {"date": "2020-04-15", "close": 0.8791858, "volume": 5367.0}, {"date": "2020-04-17", "close": 0.773683504, "volume": 284.0}, {"date": "2020-04-20", "close": 0.773683504, "volume": 1548.0}, {"date": "2020-04-24", "close": 0.773683504, "volume": 1024.0}, {"date": "2020-04-27", "close": 0.738516072, "volume": 3829.0}, {"date": "2020-04-28", "close": 0.738516072, "volume": 5687.0}, {"date": "2020-04-30", "close": 0.773683504, "volume": 1265.0}, {"date": "2020-05-04", "close": 0.844018368, "volume": 3237.0}, {"date": "2020-05-05", "close": 0.844018368, "volume": 460.0}, {"date": "2020-05-06", "close": 0.844018368, "volume": 1137.0}, {"date": "2020-05-07", "close": 0.844018368, "volume": 47.0}, {"date": "2020-05-08", "close": 0.738516072, "volume": 6540.0}, {"date": "2020-05-11", "close": 0.808850936, "volume": 3128.0}, {"date": "2020-05-12", "close": 0.808850936, "volume": 4670.0}, {"date": "2020-05-13", "close": 0.808850936, "volume": 3178.0}, {"date": "2020-05-15", "close": 0.808850936, "volume": 255.0}, {"date": "2020-05-18", "close": 0.808850936, "volume": 5687.0}, {"date": "2020-05-19", "close": 0.844018368, "volume": 19061.0}, {"date": "2020-05-21", "close": 0.808850936, "volume": 598.0}, {"date": "2020-05-22", "close": 0.808850936, "volume": 0.0}, {"date": "2020-05-25", "close": 0.844018368, "volume": 1051.0}, {"date": "2020-05-26", "close": 0.8791858, "volume": 27533.0}, {"date": "2020-05-27", "close": 1.019855528, "volume": 2844.0}, {"date": "2020-05-28", "close": 0.914353232, "volume": 4599.0}, {"date": "2020-05-29", "close": 0.914353232, "volume": 3475.0}, {"date": "2020-06-01", "close": 1.019855528, "volume": 13050.0}, {"date": "2020-06-02", "close": 0.949520664, "volume": 410.0}, {"date": "2020-06-03", "close": 1.371529848, "volume": 6256.0}, {"date": "2020-06-04", "close": 1.441864712, "volume": 15085.0}, {"date": "2020-06-05", "close": 1.371529848, "volume": 5851.0}, {"date": "2020-06-09", "close": 1.371529848, "volume": 4255.0}, {"date": "2020-06-10", "close": 1.266027552, "volume": 22658.0}, {"date": "2020-06-11", "close": 1.266027552, "volume": 4265.0}, {"date": "2020-06-12", "close": 1.125357824, "volume": 2765.0}, {"date": "2020-06-15", "close": 0.984688096, "volume": 2474.0}, {"date": "2020-06-17", "close": 1.160525256, "volume": 15625.0}, {"date": "2020-06-19", "close": 1.160525256, "volume": 3412.0}, {"date": "2020-06-22", "close": 1.125357824, "volume": 2945.0}, {"date": "2020-06-23", "close": 1.090190392, "volume": 960.0}, {"date": "2020-06-24", "close": 1.160525256, "volume": 8003.0}, {"date": "2020-06-25", "close": 1.160525256, "volume": 4320.0}, {"date": "2020-06-26", "close": 1.160525256, "volume": 853.0}, {"date": "2020-06-29", "close": 1.090190392, "volume": 17203.0}, {"date": "2020-06-30", "close": 1.019855528, "volume": 8757.0}, {"date": "2020-07-01", "close": 1.090190392, "volume": 881.0}, {"date": "2020-07-02", "close": 1.090190392, "volume": 610.0}, {"date": "2020-07-06", "close": 1.090190392, "volume": 569.0}, {"date": "2020-07-08", "close": 1.160525256, "volume": 5607.0}, {"date": "2020-07-09", "close": 1.125357824, "volume": 11659.0}, {"date": "2020-07-10", "close": 1.160525256, "volume": 6447.0}, {"date": "2020-07-13", "close": 1.160525256, "volume": 2971.0}, {"date": "2020-07-14", "close": 1.160525256, "volume": 1014.0}, {"date": "2020-07-15", "close": 1.160525256, "volume": 4265.0}, {"date": "2020-07-20", "close": 1.090190392, "volume": 10276.0}, {"date": "2020-07-21", "close": 0.914353232, "volume": 25255.0}, {"date": "2020-07-22", "close": 0.8791858, "volume": 28764.0}, {"date": "2020-07-23", "close": 0.8791858, "volume": 26634.0}, {"date": "2020-07-24", "close": 0.949520664, "volume": 131693.0}, {"date": "2020-07-27", "close": 0.914353232, "volume": 29524.0}, {"date": "2020-07-28", "close": 0.914353232, "volume": 71706.0}, {"date": "2020-07-29", "close": 0.8791858, "volume": 27298.0}, {"date": "2020-07-30", "close": 0.914353232, "volume": 57411.0}, {"date": "2020-07-31", "close": 0.914353232, "volume": 29793.0}, {"date": "2020-08-03", "close": 0.914353232, "volume": 19384.0}, {"date": "2020-08-04", "close": 0.949520664, "volume": 4686.0}, {"date": "2020-08-05", "close": 0.949520664, "volume": 41980.0}, {"date": "2020-08-06", "close": 1.019855528, "volume": 126119.0}, {"date": "2020-08-07", "close": 1.019855528, "volume": 7978.0}, {"date": "2020-08-10", "close": 0.984688096, "volume": 7621.0}, {"date": "2020-08-11", "close": 0.984688096, "volume": 1285.0}, {"date": "2020-08-12", "close": 0.949520664, "volume": 1386.0}, {"date": "2020-08-13", "close": 1.019855528, "volume": 58307.0}, {"date": "2020-08-14", "close": 1.019855528, "volume": 3939.0}, {"date": "2020-08-17", "close": 0.984688096, "volume": 66445.0}, {"date": "2020-08-19", "close": 1.019855528, "volume": 11213.0}, {"date": "2020-08-20", "close": 0.984688096, "volume": 10660.0}, {"date": "2020-08-21", "close": 1.125357824, "volume": 303896.0}, {"date": "2020-08-24", "close": 1.05502296, "volume": 14154.0}, {"date": "2020-08-25", "close": 1.090190392, "volume": 10312.0}, {"date": "2020-08-26", "close": 1.090190392, "volume": 13556.0}, {"date": "2020-08-27", "close": 1.125357824, "volume": 2986.0}, {"date": "2020-08-28", "close": 1.125357824, "volume": 20438.0}, {"date": "2020-08-31", "close": 1.125357824, "volume": 32552.0}, {"date": "2020-09-01", "close": 1.160525256, "volume": 42798.0}, {"date": "2020-09-02", "close": 1.090190392, "volume": 9958.0}, {"date": "2020-09-03", "close": 1.090190392, "volume": 9291.0}, {"date": "2020-09-04", "close": 1.05502296, "volume": 27361.0}, {"date": "2020-09-07", "close": 1.05502296, "volume": 1769.0}, {"date": "2020-09-08", "close": 1.05502296, "volume": 8548.0}, {"date": "2020-09-09", "close": 0.984688096, "volume": 15639.0}, {"date": "2020-09-10", "close": 0.949520664, "volume": 12611.0}, {"date": "2020-09-14", "close": 0.914353232, "volume": 212570.0}, {"date": "2020-09-15", "close": 0.949520664, "volume": 66431.0}, {"date": "2020-09-16", "close": 0.914353232, "volume": 58238.0}, {"date": "2020-09-17", "close": 1.05502296, "volume": 287882.0}, {"date": "2020-09-18", "close": 0.949520664, "volume": 73292.0}, {"date": "2020-09-21", "close": 0.914353232, "volume": 155014.0}, {"date": "2020-09-22", "close": 0.914353232, "volume": 315175.0}, {"date": "2020-09-23", "close": 0.914353232, "volume": 20847.0}, {"date": "2020-09-24", "close": 0.914353232, "volume": 6024.0}, {"date": "2020-09-25", "close": 0.8791858, "volume": 9689.0}, {"date": "2020-09-28", "close": 0.914353232, "volume": 7743.0}, {"date": "2020-09-30", "close": 0.914353232, "volume": 5167.0}, {"date": "2020-10-01", "close": 0.8791858, "volume": 25592.0}, {"date": "2020-10-02", "close": 0.8791858, "volume": 19159.0}, {"date": "2020-10-05", "close": 0.8791858, "volume": 25710.0}, {"date": "2020-10-06", "close": 0.914353232, "volume": 9721.0}, {"date": "2020-10-08", "close": 0.949520664, "volume": 10473.0}, {"date": "2020-10-09", "close": 0.914353232, "volume": 12085.0}, {"date": "2020-10-12", "close": 0.914353232, "volume": 10322.0}, {"date": "2020-10-13", "close": 0.914353232, "volume": 17483.0}, {"date": "2020-10-14", "close": 0.949520664, "volume": 8547.0}, {"date": "2020-10-16", "close": 0.914353232, "volume": 19441.0}, {"date": "2020-10-19", "close": 0.914353232, "volume": 1339.0}, {"date": "2020-10-20", "close": 0.914353232, "volume": 16873.0}, {"date": "2020-10-21", "close": 0.914353232, "volume": 35259.0}, {"date": "2020-10-23", "close": 0.949520664, "volume": 10733.0}, {"date": "2020-10-26", "close": 0.949520664, "volume": 2844.0}, {"date": "2020-10-27", "close": 0.914353232, "volume": 42653.0}, {"date": "2020-10-28", "close": 0.914353232, "volume": 14218.0}, {"date": "2020-10-29", "close": 0.8791858, "volume": 41442.0}, {"date": "2020-10-30", "close": 0.949520664, "volume": 18747.0}, {"date": "2020-11-02", "close": 0.914353232, "volume": 17726.0}, {"date": "2020-11-03", "close": 0.8791858, "volume": 6298.0}, {"date": "2020-11-04", "close": 0.8791858, "volume": 14218.0}, {"date": "2020-11-05", "close": 0.8791858, "volume": 796.0}, {"date": "2020-11-06", "close": 0.8791858, "volume": 8505.0}, {"date": "2020-11-10", "close": 0.914353232, "volume": 23033.0}, {"date": "2020-11-11", "close": 0.949520664, "volume": 6746.0}, {"date": "2020-11-12", "close": 0.8791858, "volume": 11408.0}, {"date": "2020-11-13", "close": 0.8791858, "volume": 569.0}, {"date": "2020-11-17", "close": 0.914353232, "volume": 9633.0}, {"date": "2020-11-18", "close": 0.984688096, "volume": 41427.0}, {"date": "2020-11-20", "close": 0.949520664, "volume": 569.0}, {"date": "2020-11-24", "close": 0.949520664, "volume": 30869.0}, {"date": "2020-11-25", "close": 0.984688096, "volume": 452455.0}, {"date": "2020-11-26", "close": 1.019855528, "volume": 11168.0}, {"date": "2020-11-27", "close": 0.984688096, "volume": 10028.0}, {"date": "2020-11-30", "close": 0.984688096, "volume": 3.0}, {"date": "2020-12-01", "close": 0.984688096, "volume": 1762.0}, {"date": "2020-12-02", "close": 1.05502296, "volume": 5944.0}, {"date": "2020-12-03", "close": 1.019855528, "volume": 6711.0}, {"date": "2020-12-09", "close": 1.019855528, "volume": 967.0}, {"date": "2020-12-10", "close": 0.984688096, "volume": 7001.0}, {"date": "2020-12-11", "close": 0.984688096, "volume": 6727.0}, {"date": "2020-12-14", "close": 0.984688096, "volume": 5953.0}, {"date": "2020-12-15", "close": 1.05502296, "volume": 17572.0}, {"date": "2020-12-16", "close": 1.05502296, "volume": 11992.0}, {"date": "2020-12-17", "close": 1.214531415, "volume": 9306.0}, {"date": "2020-12-18", "close": 1.214531415, "volume": 5867.0}, {"date": "2020-12-21", "close": 1.124566125, "volume": 24502.0}, {"date": "2020-12-23", "close": 1.16954877, "volume": 2223.0}, {"date": "2020-12-24", "close": 1.304496705, "volume": 2223.0}, {"date": "2020-12-29", "close": 1.16954877, "volume": 23982.0}, {"date": "2020-12-30", "close": 1.304496705, "volume": 8892.0}, {"date": "2020-12-31", "close": 1.16954877, "volume": 3579.0}, {"date": "2021-01-04", "close": 1.25951406, "volume": 1583.0}, {"date": "2021-01-05", "close": 1.16954877, "volume": 488.0}, {"date": "2021-01-06", "close": 1.214531415, "volume": 37465.0}, {"date": "2021-01-07", "close": 1.124566125, "volume": 22520.0}, {"date": "2021-01-08", "close": 1.16954877, "volume": 5302.0}, {"date": "2021-01-11", "close": 1.16954877, "volume": 333.0}, {"date": "2021-01-12", "close": 1.394461995, "volume": 334575.0}, {"date": "2021-01-13", "close": 1.304496705, "volume": 63457.0}, {"date": "2021-01-14", "close": 1.25951406, "volume": 35682.0}, {"date": "2021-01-15", "close": 1.34947935, "volume": 14610.0}, {"date": "2021-01-18", "close": 1.34947935, "volume": 59987.0}, {"date": "2021-01-19", "close": 1.34947935, "volume": 1205.0}, {"date": "2021-01-20", "close": 1.25951406, "volume": 11465.0}, {"date": "2021-01-21", "close": 1.34947935, "volume": 12169.0}, {"date": "2021-01-22", "close": 1.34947935, "volume": 22700.0}, {"date": "2021-01-25", "close": 1.52940993, "volume": 232492.0}, {"date": "2021-01-27", "close": 1.394461995, "volume": 48208.0}, {"date": "2021-01-28", "close": 1.394461995, "volume": 61742.0}, {"date": "2021-01-29", "close": 1.25951406, "volume": 47615.0}, {"date": "2021-02-01", "close": 1.25951406, "volume": 30746.0}, {"date": "2021-02-02", "close": 1.43944464, "volume": 73237.0}, {"date": "2021-02-03", "close": 1.394461995, "volume": 75042.0}, {"date": "2021-02-04", "close": 1.43944464, "volume": 19211.0}, {"date": "2021-02-05", "close": 1.43944464, "volume": 72911.0}, {"date": "2021-02-08", "close": 1.394461995, "volume": 8756.0}, {"date": "2021-02-09", "close": 1.394461995, "volume": 3110.0}, {"date": "2021-02-10", "close": 1.394461995, "volume": 13680.0}, {"date": "2021-02-11", "close": 1.394461995, "volume": 3566.0}, {"date": "2021-02-12", "close": 1.304496705, "volume": 35823.0}, {"date": "2021-02-15", "close": 1.25951406, "volume": 27648.0}, {"date": "2021-02-16", "close": 1.25951406, "volume": 2100.0}, {"date": "2021-02-17", "close": 1.304496705, "volume": 9636.0}, {"date": "2021-02-18", "close": 1.25951406, "volume": 19064.0}, {"date": "2021-02-19", "close": 1.25951406, "volume": 9908.0}, {"date": "2021-02-22", "close": 1.304496705, "volume": 5323.0}, {"date": "2021-02-23", "close": 1.25951406, "volume": 3184.0}, {"date": "2021-02-24", "close": 1.34947935, "volume": 17239.0}, {"date": "2021-02-25", "close": 1.34947935, "volume": 612.0}, {"date": "2021-03-01", "close": 1.16954877, "volume": 6644.0}, {"date": "2021-03-02", "close": 1.16954877, "volume": 6669.0}, {"date": "2021-03-03", "close": 1.16954877, "volume": 8899.0}, {"date": "2021-03-04", "close": 1.16954877, "volume": 3638.0}, {"date": "2021-03-05", "close": 1.124566125, "volume": 11688.0}, {"date": "2021-03-09", "close": 1.124566125, "volume": 1533.0}, {"date": "2021-03-10", "close": 1.16954877, "volume": 445.0}, {"date": "2021-03-11", "close": 1.16954877, "volume": 2445.0}, {"date": "2021-03-12", "close": 1.214531415, "volume": 6379.0}, {"date": "2021-03-15", "close": 1.214531415, "volume": 12933.0}, {"date": "2021-03-16", "close": 1.214531415, "volume": 1801.0}, {"date": "2021-03-18", "close": 1.25951406, "volume": 522.0}, {"date": "2021-03-22", "close": 1.214531415, "volume": 4002.0}, {"date": "2021-03-23", "close": 1.214531415, "volume": 716.0}, {"date": "2021-03-24", "close": 1.214531415, "volume": 6678.0}, {"date": "2021-03-25", "close": 1.16954877, "volume": 8398.0}, {"date": "2021-03-26", "close": 1.16954877, "volume": 1672.0}, {"date": "2021-03-29", "close": 1.16954877, "volume": 12590.0}, {"date": "2021-03-30", "close": 1.214531415, "volume": 4286.0}, {"date": "2021-03-31", "close": 1.214531415, "volume": 5382.0}, {"date": "2021-04-01", "close": 1.304496705, "volume": 8045.0}, {"date": "2021-04-06", "close": 1.25951406, "volume": 4446.0}, {"date": "2021-04-08", "close": 1.16954877, "volume": 1791.0}, {"date": "2021-04-12", "close": 1.16954877, "volume": 1723.0}, {"date": "2021-04-16", "close": 1.16954877, "volume": 1352.0}, {"date": "2021-04-19", "close": 1.124566125, "volume": 21284.0}, {"date": "2021-04-20", "close": 1.124566125, "volume": 1272.0}, {"date": "2021-04-22", "close": 1.124566125, "volume": 7380.0}, {"date": "2021-04-28", "close": 1.07958348, "volume": 1821.0}, {"date": "2021-04-30", "close": 1.07958348, "volume": 12648.0}, {"date": "2021-05-03", "close": 1.034600835, "volume": 27032.0}, {"date": "2021-05-04", "close": 1.07958348, "volume": 4355.0}, {"date": "2021-05-05", "close": 1.124566125, "volume": 667.0}, {"date": "2021-05-06", "close": 1.07958348, "volume": 13846.0}, {"date": "2021-05-07", "close": 1.07958348, "volume": 2418.0}, {"date": "2021-05-10", "close": 1.07958348, "volume": 2669.0}, {"date": "2021-05-11", "close": 1.034600835, "volume": 2223.0}, {"date": "2021-05-12", "close": 1.124566125, "volume": 2909.0}, {"date": "2021-05-13", "close": 1.124566125, "volume": 5818.0}, {"date": "2021-05-14", "close": 1.124566125, "volume": 21544.0}, {"date": "2021-05-17", "close": 1.07958348, "volume": 5893.0}, {"date": "2021-05-18", "close": 1.124566125, "volume": 6756.0}, {"date": "2021-05-19", "close": 1.07958348, "volume": 1337.0}, {"date": "2021-05-20", "close": 1.07958348, "volume": 2776.0}, {"date": "2021-05-21", "close": 1.07958348, "volume": 1085.0}, {"date": "2021-05-24", "close": 1.124566125, "volume": 2562.0}, {"date": "2021-05-26", "close": 1.07958348, "volume": 3239.0}, {"date": "2021-05-27", "close": 1.124566125, "volume": 26850.0}, {"date": "2021-05-28", "close": 1.124566125, "volume": 13586.0}, {"date": "2021-05-31", "close": 1.25951406, "volume": 59906.0}, {"date": "2021-06-01", "close": 1.214531415, "volume": 20134.0}, {"date": "2021-06-02", "close": 1.16954877, "volume": 26638.0}, {"date": "2021-06-03", "close": 1.214531415, "volume": 419.0}, {"date": "2021-06-04", "close": 1.25951406, "volume": 7003.0}, {"date": "2021-06-07", "close": 1.34947935, "volume": 37607.0}, {"date": "2021-06-08", "close": 1.394461995, "volume": 71816.0}, {"date": "2021-06-09", "close": 1.484427285, "volume": 33238.0}, {"date": "2021-06-10", "close": 1.394461995, "volume": 20951.0}, {"date": "2021-06-11", "close": 1.394461995, "volume": 5447.0}, {"date": "2021-06-15", "close": 1.34947935, "volume": 9707.0}, {"date": "2021-06-16", "close": 1.304496705, "volume": 11111.0}, {"date": "2021-06-17", "close": 1.304496705, "volume": 54848.0}, {"date": "2021-06-18", "close": 1.34947935, "volume": 9909.0}, {"date": "2021-06-21", "close": 1.34947935, "volume": 9895.0}, {"date": "2021-06-22", "close": 1.304496705, "volume": 5301.0}, {"date": "2021-06-23", "close": 1.304496705, "volume": 8064.0}, {"date": "2021-06-24", "close": 1.25951406, "volume": 15563.0}, {"date": "2021-06-25", "close": 1.304496705, "volume": 5750.0}, {"date": "2021-06-28", "close": 1.214531415, "volume": 12761.0}, {"date": "2021-06-29", "close": 1.304496705, "volume": 14325.0}, {"date": "2021-06-30", "close": 1.304496705, "volume": 6994.0}, {"date": "2021-07-01", "close": 1.214531415, "volume": 16085.0}, {"date": "2021-07-06", "close": 1.25951406, "volume": 60437.0}, {"date": "2021-07-07", "close": 1.304496705, "volume": 58087.0}, {"date": "2021-07-09", "close": 1.21134, "volume": 7439.0}, {"date": "2021-07-12", "close": 1.21134, "volume": 12197.0}, {"date": "2021-07-13", "close": 1.30452, "volume": 4293.0}, {"date": "2021-07-14", "close": 1.30452, "volume": 3988.0}, {"date": "2021-07-15", "close": 1.21134, "volume": 5944.0}, {"date": "2021-07-16", "close": 1.21134, "volume": 128.0}, {"date": "2021-07-20", "close": 1.16475, "volume": 39997.0}, {"date": "2021-07-21", "close": 1.11816, "volume": 92835.0}, {"date": "2021-07-22", "close": 1.07157, "volume": 107368.0}, {"date": "2021-07-23", "close": 1.11816, "volume": 370561.0}, {"date": "2021-07-26", "close": 1.11816, "volume": 403736.0}, {"date": "2021-07-27", "close": 1.11816, "volume": 167531.0}, {"date": "2021-07-28", "close": 1.07157, "volume": 117486.0}, {"date": "2021-07-29", "close": 1.02498, "volume": 279801.0}, {"date": "2021-07-30", "close": 1.11816, "volume": 260422.0}, {"date": "2021-08-02", "close": 1.07157, "volume": 122100.0}, {"date": "2021-08-03", "close": 1.11816, "volume": 364918.0}, {"date": "2021-08-04", "close": 1.16475, "volume": 21925.0}, {"date": "2021-08-05", "close": 1.11816, "volume": 29955.0}, {"date": "2021-08-06", "close": 1.11816, "volume": 7721.0}, {"date": "2021-08-09", "close": 1.11816, "volume": 11892.0}, {"date": "2021-08-10", "close": 1.11816, "volume": 389680.0}, {"date": "2021-08-11", "close": 1.16475, "volume": 277425.0}, {"date": "2021-08-12", "close": 1.16475, "volume": 150493.0}, {"date": "2021-08-13", "close": 1.21134, "volume": 50392.0}, {"date": "2021-08-16", "close": 1.21134, "volume": 32651.0}, {"date": "2021-08-17", "close": 1.21134, "volume": 12375.0}, {"date": "2021-08-18", "close": 1.16475, "volume": 54523.0}, {"date": "2021-08-19", "close": 1.11816, "volume": 1073.0}, {"date": "2021-08-20", "close": 1.16475, "volume": 21631.0}, {"date": "2021-08-23", "close": 1.16475, "volume": 5599.0}, {"date": "2021-08-24", "close": 1.07157, "volume": 81731.0}, {"date": "2021-08-25", "close": 1.11816, "volume": 5599.0}, {"date": "2021-08-27", "close": 1.11816, "volume": 69239.0}, {"date": "2021-08-30", "close": 1.11816, "volume": 5006.0}, {"date": "2021-08-31", "close": 1.16475, "volume": 14178.0}, {"date": "2021-09-01", "close": 1.11816, "volume": 2146.0}, {"date": "2021-09-02", "close": 1.11816, "volume": 22600.0}, {"date": "2021-09-03", "close": 1.11816, "volume": 38793.0}, {"date": "2021-09-06", "close": 1.11816, "volume": 5141.0}, {"date": "2021-09-07", "close": 1.11816, "volume": 25445.0}, {"date": "2021-09-08", "close": 1.11816, "volume": 9659.0}, {"date": "2021-09-09", "close": 1.11816, "volume": 69139.0}, {"date": "2021-09-10", "close": 1.16475, "volume": 32406.0}, {"date": "2021-09-13", "close": 1.16475, "volume": 51355.0}, {"date": "2021-09-14", "close": 1.21134, "volume": 86139.0}, {"date": "2021-09-15", "close": 1.16475, "volume": 21871.0}, {"date": "2021-09-16", "close": 1.16475, "volume": 289208.0}, {"date": "2021-09-17", "close": 1.16475, "volume": 67289.0}, {"date": "2021-09-20", "close": 1.16475, "volume": 46619.0}, {"date": "2021-09-21", "close": 1.11816, "volume": 16935.0}, {"date": "2021-09-22", "close": 1.07157, "volume": 20412.0}, {"date": "2021-09-23", "close": 1.16475, "volume": 18468.0}, {"date": "2021-09-24", "close": 1.16475, "volume": 8229.0}, {"date": "2021-09-27", "close": 1.21134, "volume": 24099.0}, {"date": "2021-09-28", "close": 1.16475, "volume": 240723.0}, {"date": "2021-09-29", "close": 1.11816, "volume": 86026.0}, {"date": "2021-09-30", "close": 1.16475, "volume": 59088.0}, {"date": "2021-10-01", "close": 1.16475, "volume": 14078.0}, {"date": "2021-10-04", "close": 1.21134, "volume": 50099.0}, {"date": "2021-10-05", "close": 1.21134, "volume": 98123.0}, {"date": "2021-10-06", "close": 1.25793, "volume": 131288.0}, {"date": "2021-10-07", "close": 1.25793, "volume": 16189.0}, {"date": "2021-10-08", "close": 1.281225, "volume": 41405.0}, {"date": "2021-10-11", "close": 1.25793, "volume": 247437.0}, {"date": "2021-10-12", "close": 1.25793, "volume": 94510.0}, {"date": "2021-10-13", "close": 1.25793, "volume": 3058.0}, {"date": "2021-10-14", "close": 1.30452, "volume": 26649.0}, {"date": "2021-10-15", "close": 1.30452, "volume": 5468.0}, {"date": "2021-10-18", "close": 1.25793, "volume": 16059.0}, {"date": "2021-10-19", "close": 1.30452, "volume": 12435.0}, {"date": "2021-10-20", "close": 1.30452, "volume": 1192.0}, {"date": "2021-10-21", "close": 1.25793, "volume": 24569.0}, {"date": "2021-10-22", "close": 1.30452, "volume": 63725.0}, {"date": "2021-10-25", "close": 1.35111, "volume": 15868.0}, {"date": "2021-10-26", "close": 1.3977, "volume": 44268.0}, {"date": "2021-10-27", "close": 1.3977, "volume": 151092.0}, {"date": "2021-10-28", "close": 1.44429, "volume": 96984.0}, {"date": "2021-10-29", "close": 1.3977, "volume": 15239.0}, {"date": "2021-11-01", "close": 1.44429, "volume": 111529.0}, {"date": "2021-11-02", "close": 1.49088, "volume": 115179.0}, {"date": "2021-11-03", "close": 1.58406, "volume": 148800.0}, {"date": "2021-11-04", "close": 1.58406, "volume": 40236.0}, {"date": "2021-11-05", "close": 1.58406, "volume": 63469.0}, {"date": "2021-11-08", "close": 1.63065, "volume": 32405.0}, {"date": "2021-11-09", "close": 1.49088, "volume": 27525.0}, {"date": "2021-11-10", "close": 1.3977, "volume": 75753.0}, {"date": "2021-11-11", "close": 1.49088, "volume": 48186.0}, {"date": "2021-11-12", "close": 1.44429, "volume": 19723.0}, {"date": "2021-11-15", "close": 1.44429, "volume": 12259.0}, {"date": "2021-11-16", "close": 1.49088, "volume": 13411.0}, {"date": "2021-11-17", "close": 1.53747, "volume": 80293.0}, {"date": "2021-11-18", "close": 1.58406, "volume": 27351.0}, {"date": "2021-11-19", "close": 1.49088, "volume": 18673.0}, {"date": "2021-11-22", "close": 1.53747, "volume": 8753.0}, {"date": "2021-11-23", "close": 1.49088, "volume": 10071.0}, {"date": "2021-11-24", "close": 1.49088, "volume": 1874.0}, {"date": "2021-11-25", "close": 1.44429, "volume": 33689.0}, {"date": "2021-11-26", "close": 1.3977, "volume": 34991.0}, {"date": "2021-11-29", "close": 1.3977, "volume": 11621.0}, {"date": "2021-12-01", "close": 1.3977, "volume": 36.0}, {"date": "2021-12-02", "close": 1.30452, "volume": 33003.0}, {"date": "2021-12-03", "close": 1.35111, "volume": 11386.0}, {"date": "2021-12-06", "close": 1.44429, "volume": 147720.0}, {"date": "2021-12-07", "close": 1.44429, "volume": 26346.0}, {"date": "2021-12-08", "close": 1.44429, "volume": 56452.0}, {"date": "2021-12-09", "close": 1.3977, "volume": 25955.0}, {"date": "2021-12-10", "close": 1.3977, "volume": 20480.0}, {"date": "2021-12-13", "close": 1.35111, "volume": 30520.0}, {"date": "2021-12-14", "close": 1.35111, "volume": 21288.0}, {"date": "2021-12-15", "close": 1.3977, "volume": 12167.0}, {"date": "2021-12-16", "close": 1.35111, "volume": 38537.0}, {"date": "2021-12-17", "close": 1.3977, "volume": 8058.0}, {"date": "2021-12-20", "close": 1.35111, "volume": 16266.0}, {"date": "2021-12-21", "close": 1.30452, "volume": 37347.0}, {"date": "2021-12-22", "close": 1.30452, "volume": 21.0}, {"date": "2021-12-23", "close": 1.30452, "volume": 14145.0}, {"date": "2021-12-24", "close": 1.30452, "volume": 18095.0}, {"date": "2021-12-29", "close": 1.327815, "volume": 828.0}, {"date": "2021-12-30", "close": 1.35111, "volume": 31975.0}, {"date": "2021-12-31", "close": 1.30452, "volume": 6199.0}, {"date": "2022-01-04", "close": 1.30452, "volume": 23610.0}, {"date": "2022-01-05", "close": 1.30452, "volume": 3124.0}, {"date": "2022-01-06", "close": 1.35111, "volume": 7.0}, {"date": "2022-01-07", "close": 1.30452, "volume": 41460.0}, {"date": "2022-01-10", "close": 1.3977, "volume": 2623.0}, {"date": "2022-01-11", "close": 1.35111, "volume": 2969.0}, {"date": "2022-01-12", "close": 1.30452, "volume": 16206.0}, {"date": "2022-01-13", "close": 1.30452, "volume": 15900.0}, {"date": "2022-01-14", "close": 1.35111, "volume": 48274.0}, {"date": "2022-01-17", "close": 1.30452, "volume": 25214.0}, {"date": "2022-01-18", "close": 1.30452, "volume": 36193.0}, {"date": "2022-01-19", "close": 1.25793, "volume": 15284.0}, {"date": "2022-01-20", "close": 1.25793, "volume": 8244.0}, {"date": "2022-01-21", "close": 1.21134, "volume": 18081.0}, {"date": "2022-01-24", "close": 1.21134, "volume": 9543.0}, {"date": "2022-01-25", "close": 1.16475, "volume": 99088.0}, {"date": "2022-01-27", "close": 1.16475, "volume": 32223.0}, {"date": "2022-01-28", "close": 1.21134, "volume": 5524.0}, {"date": "2022-01-31", "close": 1.21134, "volume": 8477.0}, {"date": "2022-02-01", "close": 1.16475, "volume": 11820.0}, {"date": "2022-02-02", "close": 1.16475, "volume": 28505.0}, {"date": "2022-02-03", "close": 1.30452, "volume": 47001.0}, {"date": "2022-02-04", "close": 1.30452, "volume": 11773.0}, {"date": "2022-02-07", "close": 1.30452, "volume": 11929.0}, {"date": "2022-02-08", "close": 1.30452, "volume": 12021.0}, {"date": "2022-02-09", "close": 1.35111, "volume": 14754.0}, {"date": "2022-02-10", "close": 1.44429, "volume": 126017.0}, {"date": "2022-02-11", "close": 1.49088, "volume": 17725.0}, {"date": "2022-02-14", "close": 1.35111, "volume": 29399.0}, {"date": "2022-02-15", "close": 1.35111, "volume": 20849.0}, {"date": "2022-02-16", "close": 1.44429, "volume": 5583.0}, {"date": "2022-02-17", "close": 1.44429, "volume": 0.0}, {"date": "2022-02-22", "close": 1.30452, "volume": 94141.0}, {"date": "2022-02-23", "close": 1.30452, "volume": 70690.0}, {"date": "2022-02-24", "close": 1.30452, "volume": 61689.0}, {"date": "2022-02-25", "close": 1.35111, "volume": 34655.0}, {"date": "2022-02-28", "close": 1.35111, "volume": 27853.0}, {"date": "2022-03-01", "close": 1.35111, "volume": 40655.0}, {"date": "2022-03-02", "close": 1.30452, "volume": 96262.0}, {"date": "2022-03-03", "close": 1.30452, "volume": 72188.0}, {"date": "2022-03-04", "close": 1.35111, "volume": 120738.0}, {"date": "2022-03-07", "close": 1.35111, "volume": 38246.0}, {"date": "2022-03-08", "close": 1.3977, "volume": 18912.0}, {"date": "2022-03-09", "close": 1.35111, "volume": 66384.0}, {"date": "2022-03-10", "close": 1.420995, "volume": 87292.0}, {"date": "2022-03-11", "close": 1.44429, "volume": 22502.0}, {"date": "2022-03-14", "close": 1.3977, "volume": 28813.0}, {"date": "2022-03-15", "close": 1.35111, "volume": 86561.0}, {"date": "2022-03-16", "close": 1.35111, "volume": 55417.0}, {"date": "2022-03-17", "close": 1.35111, "volume": 38991.0}, {"date": "2022-03-18", "close": 1.8636, "volume": 946893.0}, {"date": "2022-03-21", "close": 1.95678, "volume": 687919.0}, {"date": "2022-03-22", "close": 1.95678, "volume": 148039.0}, {"date": "2022-03-23", "close": 2.00337, "volume": 210565.0}, {"date": "2022-03-24", "close": 2.00337, "volume": 479223.0}, {"date": "2022-03-25", "close": 2.00337, "volume": 353693.0}, {"date": "2022-03-28", "close": 2.04996, "volume": 240665.0}, {"date": "2022-03-29", "close": 2.14314, "volume": 485943.0}, {"date": "2022-03-30", "close": 2.18973, "volume": 113632.0}, {"date": "2022-03-31", "close": 2.18973, "volume": 47795.0}, {"date": "2022-04-01", "close": 2.04996, "volume": 131203.0}, {"date": "2022-04-04", "close": 2.28291, "volume": 228691.0}, {"date": "2022-04-05", "close": 2.3295, "volume": 177220.0}, {"date": "2022-04-06", "close": 2.28291, "volume": 74858.0}, {"date": "2022-04-07", "close": 1.3977, "volume": 1034170.0}, {"date": "2022-04-08", "close": 1.3977, "volume": 170951.0}, {"date": "2022-04-11", "close": 1.25793, "volume": 232645.0}, {"date": "2022-04-12", "close": 1.30452, "volume": 90527.0}, {"date": "2022-04-13", "close": 1.25793, "volume": 34729.0}, {"date": "2022-04-14", "close": 1.35111, "volume": 165602.0}, {"date": "2022-04-19", "close": 1.30452, "volume": 154387.0}, {"date": "2022-04-20", "close": 1.30452, "volume": 105088.0}, {"date": "2022-04-21", "close": 1.25793, "volume": 76263.0}, {"date": "2022-04-22", "close": 1.30452, "volume": 143401.0}, {"date": "2022-04-26", "close": 1.25793, "volume": 68906.0}, {"date": "2022-04-27", "close": 1.21134, "volume": 77067.0}, {"date": "2022-04-28", "close": 1.21134, "volume": 28659.0}, {"date": "2022-04-29", "close": 1.35111, "volume": 145113.0}, {"date": "2022-05-02", "close": 1.21134, "volume": 98559.0}, {"date": "2022-05-03", "close": 1.21134, "volume": 38076.0}, {"date": "2022-05-04", "close": 1.21134, "volume": 123352.0}, {"date": "2022-05-05", "close": 1.21134, "volume": 49468.0}, {"date": "2022-05-06", "close": 1.16475, "volume": 957.0}, {"date": "2022-05-09", "close": 1.11816, "volume": 61986.0}, {"date": "2022-05-10", "close": 1.11816, "volume": 54054.0}, {"date": "2022-05-11", "close": 1.11816, "volume": 8143.0}, {"date": "2022-05-12", "close": 1.11816, "volume": 11169.0}, {"date": "2022-05-13", "close": 1.11816, "volume": 9633.0}, {"date": "2022-05-16", "close": 1.11816, "volume": 15606.0}, {"date": "2022-05-17", "close": 1.21134, "volume": 29330.0}, {"date": "2022-05-18", "close": 1.21134, "volume": 5271.0}, {"date": "2022-05-19", "close": 1.21134, "volume": 15821.0}, {"date": "2022-05-20", "close": 1.16475, "volume": 42142.0}, {"date": "2022-05-23", "close": 1.11816, "volume": 50077.0}, {"date": "2022-05-24", "close": 1.11816, "volume": 16517.0}, {"date": "2022-05-25", "close": 1.07157, "volume": 37677.0}, {"date": "2022-05-26", "close": 1.11816, "volume": 13532.0}, {"date": "2022-05-27", "close": 1.16475, "volume": 243886.0}, {"date": "2022-05-30", "close": 1.16475, "volume": 6769.0}, {"date": "2022-05-31", "close": 1.16475, "volume": 19275.0}, {"date": "2022-06-01", "close": 1.16475, "volume": 21258.0}, {"date": "2022-06-02", "close": 1.21134, "volume": 45235.0}, {"date": "2022-06-03", "close": 1.11816, "volume": 32160.0}, {"date": "2022-06-06", "close": 1.16475, "volume": 41756.0}, {"date": "2022-06-07", "close": 1.16475, "volume": 9692.0}, {"date": "2022-06-08", "close": 1.16475, "volume": 18557.0}, {"date": "2022-06-09", "close": 1.16475, "volume": 11161.0}, {"date": "2022-06-10", "close": 1.11816, "volume": 17875.0}, {"date": "2022-06-14", "close": 1.11816, "volume": 60225.0}, {"date": "2022-06-15", "close": 1.16475, "volume": 77575.0}, {"date": "2022-06-16", "close": 1.11816, "volume": 82746.0}, {"date": "2022-06-17", "close": 1.11816, "volume": 15319.0}, {"date": "2022-06-20", "close": 1.11816, "volume": 62148.0}, {"date": "2022-06-21", "close": 1.11816, "volume": 141385.0}, {"date": "2022-06-22", "close": 1.11816, "volume": 52977.0}, {"date": "2022-06-23", "close": 1.07157, "volume": 6365.0}, {"date": "2022-06-24", "close": 1.07157, "volume": 276.0}, {"date": "2022-06-27", "close": 1.07157, "volume": 408.0}, {"date": "2022-06-28", "close": 1.11816, "volume": 26798.0}, {"date": "2022-06-29", "close": 1.07157, "volume": 41994.0}, {"date": "2022-06-30", "close": 1.07157, "volume": 20857.0}, {"date": "2022-07-01", "close": 1.07157, "volume": 9935.0}, {"date": "2022-07-04", "close": 1.07157, "volume": 30264.0}, {"date": "2022-07-05", "close": 1.07157, "volume": 17128.0}, {"date": "2022-07-06", "close": 1.07157, "volume": 20229.0}, {"date": "2022-07-07", "close": 1.11816, "volume": 18009.0}, {"date": "2022-07-08", "close": 1.07157, "volume": 5013.0}, {"date": "2022-07-11", "close": 1.11816, "volume": 35136.0}, {"date": "2022-07-12", "close": 1.11816, "volume": 2331.0}, {"date": "2022-07-13", "close": 1.11816, "volume": 8943.0}, {"date": "2022-07-14", "close": 1.07157, "volume": 5041.0}, {"date": "2022-07-15", "close": 1.02498, "volume": 46555.0}, {"date": "2022-07-18", "close": 1.07157, "volume": 399.0}, {"date": "2022-07-19", "close": 1.07157, "volume": 40578.0}, {"date": "2022-07-20", "close": 1.07157, "volume": 1235.0}, {"date": "2022-07-21", "close": 1.07157, "volume": 3532.0}, {"date": "2022-07-22", "close": 1.07157, "volume": 2767.0}, {"date": "2022-07-26", "close": 1.02498, "volume": 7223.0}, {"date": "2022-07-28", "close": 1.07157, "volume": 27467.0}, {"date": "2022-07-29", "close": 1.07157, "volume": 3804.0}, {"date": "2022-08-01", "close": 1.11816, "volume": 19324.0}, {"date": "2022-08-02", "close": 1.07157, "volume": 6768.0}, {"date": "2022-08-03", "close": 1.07157, "volume": 49236.0}, {"date": "2022-08-04", "close": 1.07157, "volume": 7267.0}, {"date": "2022-08-05", "close": 1.11816, "volume": 12684.0}, {"date": "2022-08-08", "close": 1.07157, "volume": 54875.0}, {"date": "2022-08-09", "close": 1.11816, "volume": 14307.0}, {"date": "2022-08-10", "close": 1.07157, "volume": 18080.0}, {"date": "2022-08-11", "close": 1.07157, "volume": 6439.0}, {"date": "2022-08-16", "close": 1.11816, "volume": 257715.0}, {"date": "2022-08-17", "close": 1.11816, "volume": 52947.0}, {"date": "2022-08-18", "close": 1.07157, "volume": 26563.0}, {"date": "2022-08-19", "close": 1.11816, "volume": 7874.0}, {"date": "2022-08-22", "close": 1.07157, "volume": 13853.0}, {"date": "2022-08-23", "close": 1.07157, "volume": 4341.0}, {"date": "2022-08-24", "close": 1.11816, "volume": 6179.0}, {"date": "2022-08-25", "close": 1.11816, "volume": 13234.0}, {"date": "2022-08-26", "close": 1.11816, "volume": 18832.0}, {"date": "2022-08-29", "close": 1.07157, "volume": 10915.0}, {"date": "2022-08-30", "close": 1.11816, "volume": 5021.0}, {"date": "2022-08-31", "close": 1.07157, "volume": 9120.0}, {"date": "2022-09-01", "close": 1.094865, "volume": 1263.0}, {"date": "2022-09-02", "close": 1.094865, "volume": 1158.0}, {"date": "2022-09-05", "close": 1.07157, "volume": 4510.0}, {"date": "2022-09-06", "close": 1.11816, "volume": 16688.0}, {"date": "2022-09-07", "close": 1.07157, "volume": 9071.0}, {"date": "2022-09-08", "close": 1.07157, "volume": 63093.0}, {"date": "2022-09-09", "close": 1.35111, "volume": 378190.0}, {"date": "2022-09-12", "close": 1.25793, "volume": 148606.0}, {"date": "2022-09-13", "close": 1.30452, "volume": 71874.0}, {"date": "2022-09-14", "close": 1.35111, "volume": 60983.0}, {"date": "2022-09-15", "close": 1.30452, "volume": 11709.0}, {"date": "2022-09-16", "close": 1.35111, "volume": 32330.0}, {"date": "2022-09-19", "close": 1.21134, "volume": 43486.0}, {"date": "2022-09-20", "close": 1.16475, "volume": 77963.0}, {"date": "2022-09-21", "close": 1.11816, "volume": 31804.0}, {"date": "2022-09-23", "close": 1.11816, "volume": 84737.0}, {"date": "2022-09-26", "close": 1.07157, "volume": 53569.0}, {"date": "2022-09-27", "close": 1.16475, "volume": 26625.0}, {"date": "2022-09-28", "close": 1.11816, "volume": 1735.0}, {"date": "2022-09-29", "close": 1.11816, "volume": 20976.0}, {"date": "2022-09-30", "close": 1.11816, "volume": 40259.0}, {"date": "2022-10-03", "close": 1.07157, "volume": 39345.0}, {"date": "2022-10-04", "close": 1.07157, "volume": 13616.0}, {"date": "2022-10-05", "close": 1.11816, "volume": 9737.0}, {"date": "2022-10-06", "close": 1.16475, "volume": 15726.0}, {"date": "2022-10-11", "close": 0.9318, "volume": 224030.0}, {"date": "2022-10-12", "close": 0.9318, "volume": 115616.0}, {"date": "2022-10-13", "close": 0.9318, "volume": 134392.0}, {"date": "2022-10-14", "close": 0.9318, "volume": 109849.0}, {"date": "2022-10-17", "close": 0.9318, "volume": 93436.0}, {"date": "2022-10-18", "close": 0.9318, "volume": 64812.0}, {"date": "2022-10-19", "close": 0.9318, "volume": 36474.0}, {"date": "2022-10-20", "close": 0.908505, "volume": 63003.0}, {"date": "2022-10-21", "close": 0.88521, "volume": 33045.0}, {"date": "2022-10-24", "close": 0.97839, "volume": 17258.0}, {"date": "2022-10-25", "close": 0.9318, "volume": 33506.0}, {"date": "2022-10-26", "close": 0.97839, "volume": 43.0}, {"date": "2022-10-27", "close": 1.02498, "volume": 30709.0}, {"date": "2022-10-28", "close": 1.02498, "volume": 2677.0}, {"date": "2022-10-31", "close": 0.9318, "volume": 18129.0}, {"date": "2022-11-01", "close": 0.9318, "volume": 18271.0}, {"date": "2022-11-02", "close": 1.02498, "volume": 111062.0}, {"date": "2022-11-03", "close": 0.97839, "volume": 4574.0}, {"date": "2022-11-04", "close": 0.9318, "volume": 77607.0}, {"date": "2022-11-07", "close": 0.9318, "volume": 23575.0}, {"date": "2022-11-08", "close": 0.97839, "volume": 18806.0}, {"date": "2022-11-09", "close": 0.9318, "volume": 54914.0}, {"date": "2022-11-10", "close": 0.9318, "volume": 79124.0}, {"date": "2022-11-11", "close": 0.97839, "volume": 37978.0}, {"date": "2022-11-14", "close": 0.9318, "volume": 53143.0}, {"date": "2022-11-15", "close": 1.02498, "volume": 82507.0}, {"date": "2022-11-16", "close": 0.9318, "volume": 26312.0}, {"date": "2022-11-17", "close": 0.9318, "volume": 71472.0}, {"date": "2022-11-18", "close": 0.9318, "volume": 95156.0}, {"date": "2022-11-21", "close": 0.97839, "volume": 5066.0}, {"date": "2022-11-22", "close": 0.9318, "volume": 28203.0}, {"date": "2022-11-23", "close": 0.88521, "volume": 41533.0}, {"date": "2022-11-24", "close": 0.9318, "volume": 32492.0}, {"date": "2022-11-25", "close": 0.9318, "volume": 53792.0}, {"date": "2022-11-28", "close": 0.9318, "volume": 39339.0}, {"date": "2022-11-29", "close": 0.9318, "volume": 50898.0}, {"date": "2022-11-30", "close": 0.9318, "volume": 42007.0}, {"date": "2022-12-01", "close": 0.9318, "volume": 22544.0}, {"date": "2022-12-02", "close": 0.9318, "volume": 61115.0}, {"date": "2022-12-05", "close": 0.9318, "volume": 24147.0}, {"date": "2022-12-06", "close": 0.9318, "volume": 58238.0}, {"date": "2022-12-07", "close": 0.9318, "volume": 1735.0}, {"date": "2022-12-08", "close": 0.9318, "volume": 8884.0}, {"date": "2022-12-09", "close": 0.97839, "volume": 21821.0}, {"date": "2022-12-12", "close": 0.97839, "volume": 4831.0}, {"date": "2022-12-13", "close": 0.88521, "volume": 156819.0}, {"date": "2022-12-14", "close": 0.88521, "volume": 81804.0}, {"date": "2022-12-15", "close": 0.88521, "volume": 14512.0}, {"date": "2022-12-16", "close": 0.9318, "volume": 41444.0}, {"date": "2022-12-19", "close": 0.908505, "volume": 38312.0}, {"date": "2022-12-20", "close": 0.83862, "volume": 74731.0}, {"date": "2022-12-21", "close": 0.9318, "volume": 118575.0}, {"date": "2022-12-22", "close": 0.9318, "volume": 43428.0}, {"date": "2022-12-23", "close": 0.97839, "volume": 13205.0}, {"date": "2022-12-28", "close": 0.97839, "volume": 6842.0}, {"date": "2022-12-29", "close": 0.97839, "volume": 58581.0}, {"date": "2022-12-30", "close": 0.9318, "volume": 1932.0}, {"date": "2023-01-03", "close": 0.9318, "volume": 10144.0}, {"date": "2023-01-04", "close": 0.9318, "volume": 28034.0}, {"date": "2023-01-05", "close": 0.9318, "volume": 1079.0}, {"date": "2023-01-06", "close": 0.9318, "volume": 12873.0}, {"date": "2023-01-09", "close": 0.97839, "volume": 38360.0}, {"date": "2023-01-10", "close": 0.955095, "volume": 32616.0}, {"date": "2023-01-11", "close": 0.97839, "volume": 93340.0}, {"date": "2023-01-12", "close": 0.97839, "volume": 94511.0}, {"date": "2023-01-13", "close": 1.02498, "volume": 78670.0}, {"date": "2023-01-16", "close": 0.97839, "volume": 2358.0}, {"date": "2023-01-17", "close": 1.02498, "volume": 488.0}, {"date": "2023-01-18", "close": 0.97839, "volume": 83244.0}, {"date": "2023-01-19", "close": 0.97839, "volume": 35497.0}, {"date": "2023-01-20", "close": 0.97839, "volume": 32075.0}, {"date": "2023-01-23", "close": 1.02498, "volume": 15469.0}, {"date": "2023-01-24", "close": 0.97839, "volume": 30088.0}, {"date": "2023-01-25", "close": 0.9318, "volume": 106074.0}, {"date": "2023-01-27", "close": 0.97839, "volume": 4088.0}, {"date": "2023-01-30", "close": 1.02498, "volume": 52117.0}, {"date": "2023-01-31", "close": 0.97839, "volume": 48408.0}, {"date": "2023-02-01", "close": 0.9318, "volume": 49477.0}, {"date": "2023-02-02", "close": 0.97839, "volume": 5997.0}, {"date": "2023-02-03", "close": 1.001685, "volume": 1807.0}, {"date": "2023-02-06", "close": 1.02498, "volume": 29953.0}, {"date": "2023-02-07", "close": 1.02498, "volume": 41684.0}, {"date": "2023-02-08", "close": 0.97839, "volume": 44308.0}, {"date": "2023-02-09", "close": 0.97839, "volume": 28541.0}, {"date": "2023-02-10", "close": 1.02498, "volume": 1777.0}, {"date": "2023-02-13", "close": 0.9318, "volume": 212679.0}, {"date": "2023-02-14", "close": 0.9318, "volume": 66447.0}, {"date": "2023-02-15", "close": 0.9318, "volume": 2790.0}, {"date": "2023-02-16", "close": 0.9318, "volume": 11767.0}, {"date": "2023-02-17", "close": 0.97839, "volume": 7170.0}, {"date": "2023-02-20", "close": 0.9318, "volume": 6579.0}, {"date": "2023-02-21", "close": 0.97839, "volume": 106293.0}, {"date": "2023-02-22", "close": 1.07157, "volume": 84924.0}, {"date": "2023-02-23", "close": 0.97839, "volume": 30523.0}, {"date": "2023-02-24", "close": 1.07157, "volume": 5946.0}, {"date": "2023-02-27", "close": 0.97839, "volume": 85160.0}, {"date": "2023-02-28", "close": 0.9318, "volume": 75602.0}, {"date": "2023-03-01", "close": 0.97839, "volume": 55564.0}, {"date": "2023-03-02", "close": 0.88521, "volume": 90567.0}, {"date": "2023-03-03", "close": 0.955095, "volume": 1331.0}, {"date": "2023-03-06", "close": 0.9318, "volume": 34363.0}, {"date": "2023-03-07", "close": 0.97839, "volume": 40070.0}, {"date": "2023-03-08", "close": 0.97839, "volume": 2472.0}, {"date": "2023-03-09", "close": 1.02498, "volume": 19018.0}, {"date": "2023-03-10", "close": 0.97839, "volume": 38113.0}, {"date": "2023-03-13", "close": 0.9318, "volume": 8166.0}, {"date": "2023-03-14", "close": 0.9318, "volume": 49363.0}, {"date": "2023-03-15", "close": 0.9318, "volume": 13246.0}, {"date": "2023-03-16", "close": 0.88521, "volume": 40317.0}, {"date": "2023-03-17", "close": 0.88521, "volume": 50852.0}, {"date": "2023-03-20", "close": 0.83862, "volume": 25847.0}, {"date": "2023-03-21", "close": 0.83862, "volume": 13905.0}, {"date": "2023-03-22", "close": 0.88521, "volume": 23254.0}, {"date": "2023-03-23", "close": 0.88521, "volume": 576.0}, {"date": "2023-03-24", "close": 0.83862, "volume": 6822.0}, {"date": "2023-03-27", "close": 0.88521, "volume": 5224.0}, {"date": "2023-03-28", "close": 0.9318, "volume": 49652.0}, {"date": "2023-03-29", "close": 0.9318, "volume": 2649.0}, {"date": "2023-03-30", "close": 0.88521, "volume": 8361.0}, {"date": "2023-03-31", "close": 0.83862, "volume": 23561.0}, {"date": "2023-04-03", "close": 0.861915, "volume": 55300.0}, {"date": "2023-04-04", "close": 0.83862, "volume": 17529.0}, {"date": "2023-04-05", "close": 0.861915, "volume": 6931.0}, {"date": "2023-04-06", "close": 0.83862, "volume": 36700.0}, {"date": "2023-04-11", "close": 0.88521, "volume": 26006.0}, {"date": "2023-04-12", "close": 0.88521, "volume": 12225.0}, {"date": "2023-04-13", "close": 0.83862, "volume": 55996.0}, {"date": "2023-04-14", "close": 0.88521, "volume": 74691.0}, {"date": "2023-04-17", "close": 0.88521, "volume": 65098.0}, {"date": "2023-04-18", "close": 0.88521, "volume": 55631.0}, {"date": "2023-04-19", "close": 0.88521, "volume": 33081.0}, {"date": "2023-04-20", "close": 0.83862, "volume": 24050.0}, {"date": "2023-04-21", "close": 0.83862, "volume": 7072.0}, {"date": "2023-04-24", "close": 0.83862, "volume": 34614.0}, {"date": "2023-04-26", "close": 0.88521, "volume": 66079.0}, {"date": "2023-04-27", "close": 0.83862, "volume": 72000.0}, {"date": "2023-04-28", "close": 0.83862, "volume": 17769.0}, {"date": "2023-05-01", "close": 0.79203, "volume": 1085.0}, {"date": "2023-05-02", "close": 0.83862, "volume": 163233.0}, {"date": "2023-05-03", "close": 0.79203, "volume": 11817.0}, {"date": "2023-05-05", "close": 0.83862, "volume": 35022.0}, {"date": "2023-05-09", "close": 0.79203, "volume": 30709.0}, {"date": "2023-05-11", "close": 0.83862, "volume": 841.0}, {"date": "2023-05-12", "close": 0.83862, "volume": 109.0}, {"date": "2023-05-15", "close": 0.79203, "volume": 138185.0}, {"date": "2023-05-16", "close": 0.83862, "volume": 4293.0}, {"date": "2023-05-17", "close": 0.79203, "volume": 29118.0}, {"date": "2023-05-18", "close": 0.83862, "volume": 12208.0}, {"date": "2023-05-19", "close": 0.79203, "volume": 3769.0}, {"date": "2023-05-22", "close": 0.83862, "volume": 68916.0}, {"date": "2023-05-23", "close": 0.79203, "volume": 671.0}, {"date": "2023-05-24", "close": 0.79203, "volume": 19021.0}, {"date": "2023-05-25", "close": 0.74544, "volume": 3408.0}, {"date": "2023-05-26", "close": 0.83862, "volume": 2831.0}, {"date": "2023-05-29", "close": 0.74544, "volume": 16242.0}, {"date": "2023-05-30", "close": 0.83862, "volume": 10493.0}, {"date": "2023-05-31", "close": 0.83862, "volume": 23.0}, {"date": "2023-06-01", "close": 0.74544, "volume": 78787.0}, {"date": "2023-06-02", "close": 0.74544, "volume": 694.0}, {"date": "2023-06-05", "close": 0.69885, "volume": 2740.0}, {"date": "2023-06-06", "close": 0.74544, "volume": 6301.0}, {"date": "2023-06-07", "close": 0.74544, "volume": 2600.0}, {"date": "2023-06-08", "close": 0.74544, "volume": 2429.0}, {"date": "2023-06-09", "close": 0.65226, "volume": 74830.0}, {"date": "2023-06-13", "close": 0.65226, "volume": 9945.0}, {"date": "2023-06-14", "close": 0.69885, "volume": 6439.0}, {"date": "2023-06-15", "close": 0.65226, "volume": 10540.0}, {"date": "2023-06-16", "close": 0.65226, "volume": 3517.0}, {"date": "2023-06-19", "close": 0.65226, "volume": 7158.0}, {"date": "2023-06-20", "close": 0.65226, "volume": 26290.0}, {"date": "2023-06-21", "close": 0.65226, "volume": 2567.0}, {"date": "2023-06-22", "close": 0.69885, "volume": 7942.0}, {"date": "2023-06-23", "close": 0.65226, "volume": 41139.0}, {"date": "2023-06-26", "close": 0.65226, "volume": 13564.0}, {"date": "2023-06-27", "close": 0.65226, "volume": 19765.0}, {"date": "2023-06-28", "close": 0.65226, "volume": 20838.0}, {"date": "2023-06-29", "close": 0.65226, "volume": 404.0}, {"date": "2023-06-30", "close": 0.69885, "volume": 30339.0}, {"date": "2023-07-03", "close": 0.69885, "volume": 21.0}, {"date": "2023-07-04", "close": 0.69885, "volume": 94393.0}, {"date": "2023-07-05", "close": 0.69885, "volume": 1035.0}, {"date": "2023-07-06", "close": 0.69885, "volume": 0.0}, {"date": "2023-07-07", "close": 0.69885, "volume": 33715.0}, {"date": "2023-07-10", "close": 0.74544, "volume": 101989.0}, {"date": "2023-07-11", "close": 0.74544, "volume": 249.0}, {"date": "2023-07-12", "close": 0.74544, "volume": 96556.0}, {"date": "2023-07-13", "close": 0.69885, "volume": 1745.0}, {"date": "2023-07-14", "close": 0.69885, "volume": 887.0}, {"date": "2023-07-17", "close": 0.69885, "volume": 1.0}, {"date": "2023-07-18", "close": 0.69885, "volume": 2346.0}, {"date": "2023-07-19", "close": 0.65226, "volume": 2450.0}, {"date": "2023-07-20", "close": 0.65226, "volume": 28226.0}, {"date": "2023-07-21", "close": 0.65226, "volume": 4926.0}, {"date": "2023-07-24", "close": 0.69885, "volume": 1197.0}, {"date": "2023-07-25", "close": 0.69885, "volume": 2662.0}, {"date": "2023-07-26", "close": 0.69885, "volume": 10691.0}, {"date": "2023-07-27", "close": 0.65226, "volume": 238.0}, {"date": "2023-07-31", "close": 0.55908, "volume": 80020.0}, {"date": "2023-08-01", "close": 0.55908, "volume": 41905.0}, {"date": "2023-08-02", "close": 0.55908, "volume": 22238.0}, {"date": "2023-08-03", "close": 0.65226, "volume": 9105.0}, {"date": "2023-08-04", "close": 0.55908, "volume": 826.0}, {"date": "2023-08-07", "close": 0.55908, "volume": 23981.0}, {"date": "2023-08-08", "close": 0.60567, "volume": 12298.0}, {"date": "2023-08-09", "close": 0.55908, "volume": 0.0}, {"date": "2023-08-10", "close": 0.55908, "volume": 1829.0}, {"date": "2023-08-11", "close": 0.55908, "volume": 9298.0}, {"date": "2023-08-14", "close": 0.55908, "volume": 5364.0}, {"date": "2023-08-15", "close": 0.55908, "volume": 36391.0}, {"date": "2023-08-16", "close": 0.55908, "volume": 12537.0}, {"date": "2023-08-17", "close": 0.55908, "volume": 3441.0}, {"date": "2023-08-18", "close": 0.55908, "volume": 36147.0}, {"date": "2023-08-21", "close": 0.55908, "volume": 5900.0}, {"date": "2023-08-22", "close": 0.55908, "volume": 3615.0}, {"date": "2023-08-23", "close": 0.60567, "volume": 839.0}, {"date": "2023-08-24", "close": 0.55908, "volume": 20153.0}, {"date": "2023-08-25", "close": 0.60567, "volume": 826.0}, {"date": "2023-08-28", "close": 0.60567, "volume": 86376.0}, {"date": "2023-08-29", "close": 0.51249, "volume": 3458.0}, {"date": "2023-08-30", "close": 0.51249, "volume": 90731.0}, {"date": "2023-08-31", "close": 0.55908, "volume": 9224.0}, {"date": "2023-09-01", "close": 0.60567, "volume": 21907.0}, {"date": "2023-09-04", "close": 0.51249, "volume": 4164.0}, {"date": "2023-09-05", "close": 0.51249, "volume": 528.0}, {"date": "2023-09-07", "close": 0.55908, "volume": 17649.0}, {"date": "2023-09-08", "close": 0.55908, "volume": 12371.0}, {"date": "2023-09-11", "close": 0.4659, "volume": 88989.0}, {"date": "2023-09-12", "close": 0.51249, "volume": 11813.0}, {"date": "2023-09-13", "close": 0.41931, "volume": 142203.0}, {"date": "2023-09-14", "close": 0.55908, "volume": 91974.0}, {"date": "2023-09-15", "close": 0.55908, "volume": 21773.0}, {"date": "2023-09-18", "close": 0.55908, "volume": 35308.0}, {"date": "2023-09-19", "close": 0.51249, "volume": 215.0}, {"date": "2023-09-20", "close": 0.51249, "volume": 13630.0}, {"date": "2023-09-21", "close": 0.51249, "volume": 84281.0}, {"date": "2023-09-22", "close": 0.51249, "volume": 2549.0}, {"date": "2023-09-25", "close": 0.55908, "volume": 1724.0}, {"date": "2023-09-27", "close": 0.51249, "volume": 11321.0}, {"date": "2023-09-28", "close": 0.55908, "volume": 5003.0}, {"date": "2023-09-29", "close": 0.55908, "volume": 656.0}, {"date": "2023-10-02", "close": 0.60567, "volume": 8121.0}, {"date": "2023-10-03", "close": 0.51249, "volume": 26817.0}, {"date": "2023-10-05", "close": 0.55908, "volume": 18681.0}, {"date": "2023-10-06", "close": 0.51249, "volume": 6338.0}, {"date": "2023-10-09", "close": 0.51249, "volume": 31920.0}, {"date": "2023-10-10", "close": 0.4659, "volume": 3043.0}, {"date": "2023-10-11", "close": 0.51249, "volume": 68601.0}, {"date": "2023-10-12", "close": 0.41931, "volume": 19885.0}, {"date": "2023-10-13", "close": 0.4659, "volume": 10465.0}, {"date": "2023-10-16", "close": 0.4659, "volume": 67709.0}, {"date": "2023-10-17", "close": 0.55908, "volume": 74556.0}, {"date": "2023-10-18", "close": 0.4659, "volume": 25268.0}, {"date": "2023-10-19", "close": 0.51249, "volume": 26369.0}, {"date": "2023-10-20", "close": 0.41931, "volume": 5241.0}, {"date": "2023-10-23", "close": 0.4659, "volume": 15213.0}, {"date": "2023-10-25", "close": 0.55908, "volume": 4802.0}, {"date": "2023-10-26", "close": 0.4659, "volume": 1400.0}, {"date": "2023-10-30", "close": 0.4659, "volume": 23365.0}, {"date": "2023-11-01", "close": 0.4659, "volume": 5386.0}, {"date": "2023-11-02", "close": 0.4659, "volume": 12542.0}, {"date": "2023-11-03", "close": 0.489195, "volume": 7458.0}, {"date": "2023-11-06", "close": 0.4659, "volume": 476.0}, {"date": "2023-11-07", "close": 0.55908, "volume": 22019.0}, {"date": "2023-11-08", "close": 0.55908, "volume": 3595.0}, {"date": "2023-11-09", "close": 0.4659, "volume": 2444.0}, {"date": "2023-11-13", "close": 0.4659, "volume": 9050.0}, {"date": "2023-11-14", "close": 0.55908, "volume": 10382.0}, {"date": "2023-11-20", "close": 0.55908, "volume": 614.0}, {"date": "2023-11-21", "close": 0.4659, "volume": 31014.0}, {"date": "2023-11-22", "close": 0.4659, "volume": 7209.0}, {"date": "2023-11-23", "close": 0.41931, "volume": 74389.0}, {"date": "2023-11-24", "close": 0.37272, "volume": 133652.0}, {"date": "2023-11-27", "close": 0.41931, "volume": 17401.0}, {"date": "2023-11-28", "close": 0.41931, "volume": 1393.0}, {"date": "2023-11-29", "close": 0.4659, "volume": 30921.0}, {"date": "2023-11-30", "close": 0.41931, "volume": 12608.0}, {"date": "2023-12-01", "close": 0.4659, "volume": 42829.0}, {"date": "2023-12-04", "close": 0.4659, "volume": 63.0}, {"date": "2023-12-07", "close": 0.37272, "volume": 6558.0}, {"date": "2023-12-08", "close": 0.37272, "volume": 3885.0}, {"date": "2023-12-11", "close": 0.41931, "volume": 1008.0}, {"date": "2023-12-12", "close": 0.37272, "volume": 227.0}, {"date": "2023-12-13", "close": 0.32613, "volume": 121280.0}, {"date": "2023-12-14", "close": 0.32613, "volume": 2326.0}, {"date": "2023-12-15", "close": 0.41931, "volume": 7183.0}, {"date": "2023-12-18", "close": 0.41931, "volume": 2673.0}, {"date": "2023-12-19", "close": 0.41931, "volume": 2146.0}, {"date": "2023-12-20", "close": 0.41931, "volume": 18654.0}, {"date": "2023-12-21", "close": 0.32613, "volume": 713.0}, {"date": "2023-12-22", "close": 0.37272, "volume": 3242.0}, {"date": "2023-12-27", "close": 0.37272, "volume": 10732.0}, {"date": "2023-12-28", "close": 0.37272, "volume": 11253.0}, {"date": "2023-12-29", "close": 0.37272, "volume": 2592.0}, {"date": "2024-01-02", "close": 0.41931, "volume": 2401.0}, {"date": "2024-01-03", "close": 0.41931, "volume": 69421.0}, {"date": "2024-01-05", "close": 0.4659, "volume": 1073.0}, {"date": "2024-01-08", "close": 0.37272, "volume": 3506.0}, {"date": "2024-01-09", "close": 0.37272, "volume": 8715.0}, {"date": "2024-01-10", "close": 0.41931, "volume": 34359.0}, {"date": "2024-01-12", "close": 0.37272, "volume": 790.0}, {"date": "2024-01-16", "close": 0.4659, "volume": 1495.0}, {"date": "2024-01-17", "close": 0.41931, "volume": 8986.0}, {"date": "2024-01-18", "close": 0.41931, "volume": 4250.0}, {"date": "2024-01-19", "close": 0.41931, "volume": 390.0}, {"date": "2024-01-22", "close": 0.41931, "volume": 4976.0}, {"date": "2024-01-23", "close": 0.41931, "volume": 515.0}, {"date": "2024-01-24", "close": 0.37272, "volume": 538.0}, {"date": "2024-01-25", "close": 0.41931, "volume": 5321.0}, {"date": "2024-01-29", "close": 0.37272, "volume": 2847.0}, {"date": "2024-01-31", "close": 0.37272, "volume": 10028.0}, {"date": "2024-02-01", "close": 0.396015, "volume": 17223.0}, {"date": "2024-02-05", "close": 0.37272, "volume": 2146.0}, {"date": "2024-02-06", "close": 0.32613, "volume": 70272.0}, {"date": "2024-02-07", "close": 0.37272, "volume": 4922.0}, {"date": "2024-02-08", "close": 0.37272, "volume": 12613.0}, {"date": "2024-02-13", "close": 0.37272, "volume": 53.0}, {"date": "2024-02-16", "close": 0.37272, "volume": 203.0}, {"date": "2024-02-19", "close": 0.37272, "volume": 0.0}, {"date": "2024-02-20", "close": 0.32613, "volume": 16676.0}, {"date": "2024-02-21", "close": 0.37272, "volume": 18945.0}, {"date": "2024-02-23", "close": 0.32613, "volume": 224.0}, {"date": "2024-02-26", "close": 0.32613, "volume": 51874.0}, {"date": "2024-02-27", "close": 0.27954, "volume": 16204.0}, {"date": "2024-02-29", "close": 0.32613, "volume": 12878.0}, {"date": "2024-03-01", "close": 0.32613, "volume": 2176.0}, {"date": "2024-03-04", "close": 0.32613, "volume": 10796.0}, {"date": "2024-03-06", "close": 0.27954, "volume": 97980.0}, {"date": "2024-03-07", "close": 0.32613, "volume": 55757.0}, {"date": "2024-03-08", "close": 0.32613, "volume": 21446.0}, {"date": "2024-03-11", "close": 0.32613, "volume": 2257.0}, {"date": "2024-03-12", "close": 0.37272, "volume": 2629.0}, {"date": "2024-03-13", "close": 0.37272, "volume": 81770.0}, {"date": "2024-03-14", "close": 0.32613, "volume": 154721.0}, {"date": "2024-03-15", "close": 0.32613, "volume": 176.0}, {"date": "2024-03-18", "close": 0.27954, "volume": 6225.0}, {"date": "2024-03-19", "close": 0.37272, "volume": 20269.0}, {"date": "2024-03-20", "close": 0.32613, "volume": 118678.0}, {"date": "2024-03-25", "close": 0.37272, "volume": 22.0}, {"date": "2024-03-26", "close": 0.37272, "volume": 60294.0}, {"date": "2024-03-27", "close": 0.37272, "volume": 38210.0}, {"date": "2024-03-28", "close": 0.37272, "volume": 0.0}, {"date": "2024-04-02", "close": 0.37272, "volume": 93059.0}, {"date": "2024-04-05", "close": 0.32613, "volume": 3.0}, {"date": "2024-04-08", "close": 0.32613, "volume": 2978.0}, {"date": "2024-04-09", "close": 0.27954, "volume": 2576.0}, {"date": "2024-04-10", "close": 0.32613, "volume": 63.0}, {"date": "2024-04-11", "close": 0.37272, "volume": 31204.0}, {"date": "2024-04-12", "close": 0.37272, "volume": 10732.0}, {"date": "2024-04-15", "close": 0.37272, "volume": 10156.0}, {"date": "2024-04-17", "close": 0.32613, "volume": 9848.0}, {"date": "2024-04-18", "close": 0.32613, "volume": 12.0}, {"date": "2024-04-22", "close": 0.32613, "volume": 3066.0}, {"date": "2024-04-23", "close": 0.32613, "volume": 8.0}, {"date": "2024-04-24", "close": 0.27954, "volume": 5.0}, {"date": "2024-04-26", "close": 0.27954, "volume": 413.0}, {"date": "2024-04-29", "close": 0.302835, "volume": 245.0}, {"date": "2024-05-01", "close": 0.27954, "volume": 27600.0}, {"date": "2024-05-02", "close": 0.27954, "volume": 82.0}, {"date": "2024-05-03", "close": 0.27954, "volume": 10925.0}, {"date": "2024-05-06", "close": 0.27954, "volume": 3079.0}, {"date": "2024-05-07", "close": 0.27954, "volume": 100516.0}, {"date": "2024-05-10", "close": 0.27954, "volume": 6059.0}, {"date": "2024-05-13", "close": 0.23295, "volume": 11895.0}, {"date": "2024-05-14", "close": 0.23295, "volume": 82309.0}, {"date": "2024-05-15", "close": 0.23295, "volume": 20033.0}, {"date": "2024-05-16", "close": 0.27954, "volume": 54427.0}, {"date": "2024-05-17", "close": 0.27954, "volume": 66250.0}, {"date": "2024-05-20", "close": 0.27954, "volume": 5610.0}, {"date": "2024-05-21", "close": 0.23295, "volume": 13071.0}, {"date": "2024-05-22", "close": 0.27954, "volume": 16265.0}, {"date": "2024-05-23", "close": 0.27954, "volume": 2719.0}, {"date": "2024-05-24", "close": 0.23295, "volume": 4615.0}, {"date": "2024-05-27", "close": 0.27954, "volume": 23376.0}, {"date": "2024-05-28", "close": 0.27954, "volume": 12487.0}, {"date": "2024-05-30", "close": 0.27954, "volume": 16861.0}, {"date": "2024-05-31", "close": 0.23295, "volume": 11769.0}, {"date": "2024-06-03", "close": 0.23295, "volume": 35990.0}, {"date": "2024-06-04", "close": 0.23295, "volume": 74980.0}, {"date": "2024-06-05", "close": 0.27954, "volume": 39775.0}, {"date": "2024-06-06", "close": 0.27954, "volume": 1468.0}, {"date": "2024-06-11", "close": 0.27954, "volume": 95671.0}, {"date": "2024-06-13", "close": 0.23295, "volume": 21094.0}, {"date": "2024-06-14", "close": 0.209655, "volume": 2211.0}, {"date": "2024-06-17", "close": 0.209655, "volume": 3034.0}, {"date": "2024-06-18", "close": 0.23295, "volume": 2170.0}, {"date": "2024-06-19", "close": 0.23295, "volume": 30816.0}, {"date": "2024-06-20", "close": 0.23295, "volume": 1572.0}, {"date": "2024-06-24", "close": 0.23295, "volume": 14510.0}, {"date": "2024-06-25", "close": 0.27954, "volume": 12139.0}, {"date": "2024-06-26", "close": 0.23295, "volume": 64224.0}, {"date": "2024-06-27", "close": 0.23295, "volume": 45137.0}, {"date": "2024-06-28", "close": 0.23295, "volume": 3395.0}, {"date": "2024-07-01", "close": 0.23295, "volume": 64392.0}, {"date": "2024-07-02", "close": 0.23295, "volume": 52509.0}, {"date": "2024-07-08", "close": 0.23295, "volume": 2146.0}, {"date": "2024-07-09", "close": 0.23295, "volume": 0.0}, {"date": "2024-07-10", "close": 0.23295, "volume": 96.0}, {"date": "2024-07-12", "close": 0.18636, "volume": 54252.0}, {"date": "2024-07-16", "close": 0.23295, "volume": 2151.0}, {"date": "2024-07-17", "close": 0.23295, "volume": 64838.0}, {"date": "2024-07-18", "close": 0.209655, "volume": 2468.0}, {"date": "2024-07-19", "close": 0.209655, "volume": 2146.0}, {"date": "2024-07-23", "close": 0.209655, "volume": 14845.0}, {"date": "2024-07-24", "close": 0.18636, "volume": 12664.0}, {"date": "2024-07-25", "close": 0.23295, "volume": 2146.0}, {"date": "2024-07-31", "close": 0.13977, "volume": 271479.0}, {"date": "2024-08-06", "close": 0.13977, "volume": 12041.0}, {"date": "2024-08-07", "close": 0.13977, "volume": 3327.0}, {"date": "2024-08-12", "close": 0.18636, "volume": 12753.0}, {"date": "2024-08-14", "close": 0.18636, "volume": 5285.0}, {"date": "2024-08-20", "close": 0.13977, "volume": 725613.0}, {"date": "2024-08-21", "close": 0.18636, "volume": 2790.0}, {"date": "2024-08-23", "close": 0.13977, "volume": 2152.0}, {"date": "2024-08-26", "close": 0.13977, "volume": 10658.0}, {"date": "2024-08-28", "close": 0.163065, "volume": 2683.0}, {"date": "2024-08-30", "close": 0.18636, "volume": 4047.0}, {"date": "2024-09-04", "close": 0.18636, "volume": 37.0}, {"date": "2024-09-09", "close": 0.13977, "volume": 423.0}, {"date": "2024-09-10", "close": 0.13977, "volume": 20.0}, {"date": "2024-09-11", "close": 0.13977, "volume": 1597.0}, {"date": "2024-09-16", "close": 0.13977, "volume": 21464.0}, {"date": "2024-09-17", "close": 0.13977, "volume": 1176.0}, {"date": "2024-09-19", "close": 0.13977, "volume": 8995.0}, {"date": "2024-09-20", "close": 0.18636, "volume": 5376.0}, {"date": "2024-09-24", "close": 0.18636, "volume": 264.0}, {"date": "2024-09-27", "close": 0.13977, "volume": 16354.0}, {"date": "2024-09-30", "close": 0.18636, "volume": 3229.0}, {"date": "2024-10-01", "close": 0.18636, "volume": 185.0}, {"date": "2024-10-03", "close": 0.18636, "volume": 402029.0}, {"date": "2024-10-07", "close": 0.23295, "volume": 180923.0}, {"date": "2024-10-08", "close": 0.27954, "volume": 12635.0}, {"date": "2024-10-09", "close": 0.256245, "volume": 1996.0}, {"date": "2024-10-10", "close": 0.27954, "volume": 3223.0}, {"date": "2024-10-11", "close": 0.256245, "volume": 2146.0}, {"date": "2024-10-15", "close": 0.23295, "volume": 13374.0}, {"date": "2024-10-16", "close": 0.27954, "volume": 78468.0}, {"date": "2024-10-17", "close": 0.23295, "volume": 36922.0}, {"date": "2024-10-22", "close": 0.23295, "volume": 38148.0}, {"date": "2024-10-24", "close": 0.23295, "volume": 20793.0}, {"date": "2024-10-25", "close": 0.23295, "volume": 38723.0}, {"date": "2024-10-28", "close": 0.27954, "volume": 34650.0}, {"date": "2024-10-29", "close": 0.23295, "volume": 952.0}, {"date": "2024-10-30", "close": 0.23295, "volume": 86402.0}, {"date": "2024-10-31", "close": 0.23295, "volume": 32196.0}, {"date": "2024-11-01", "close": 0.23295, "volume": 56668.0}, {"date": "2024-11-04", "close": 0.27954, "volume": 10609.0}, {"date": "2024-11-05", "close": 0.23295, "volume": 17164.0}, {"date": "2024-11-07", "close": 0.23295, "volume": 1610.0}, {"date": "2024-11-12", "close": 0.23295, "volume": 43536.0}, {"date": "2024-11-15", "close": 0.23295, "volume": 584.0}, {"date": "2024-11-18", "close": 0.23295, "volume": 5653.0}, {"date": "2024-11-25", "close": 0.23295, "volume": 17.0}, {"date": "2024-11-27", "close": 0.23295, "volume": 4293.0}, {"date": "2024-11-28", "close": 0.18636, "volume": 68762.0}, {"date": "2024-12-03", "close": 0.23295, "volume": 2599.0}, {"date": "2024-12-04", "close": 0.23295, "volume": 21.0}, {"date": "2024-12-05", "close": 0.18636, "volume": 2146.0}, {"date": "2024-12-06", "close": 0.23295, "volume": 3220.0}, {"date": "2024-12-09", "close": 0.18636, "volume": 657.0}, {"date": "2024-12-10", "close": 0.18636, "volume": 53.0}, {"date": "2024-12-11", "close": 0.18636, "volume": 258.0}, {"date": "2024-12-16", "close": 0.18636, "volume": 3051.0}, {"date": "2024-12-27", "close": 0.18636, "volume": 2529.0}, {"date": "2025-01-02", "close": 0.23295, "volume": 2146.0}, {"date": "2025-01-03", "close": 0.23295, "volume": 17.0}, {"date": "2025-01-07", "close": 0.23295, "volume": 45427.0}, {"date": "2025-01-08", "close": 0.18636, "volume": 1359.0}, {"date": "2025-01-14", "close": 0.18636, "volume": 501.0}, {"date": "2025-01-16", "close": 0.23295, "volume": 2179.0}, {"date": "2025-01-17", "close": 0.18636, "volume": 69419.0}, {"date": "2025-01-20", "close": 0.23295, "volume": 2315.0}, {"date": "2025-01-21", "close": 0.18636, "volume": 10732.0}, {"date": "2025-01-23", "close": 0.18636, "volume": 470.0}, {"date": "2025-01-29", "close": 0.18636, "volume": 24922.0}, {"date": "2025-01-30", "close": 0.18636, "volume": 48832.0}, {"date": "2025-01-31", "close": 0.23295, "volume": 3676.0}, {"date": "2025-02-03", "close": 0.23295, "volume": 35412.0}, {"date": "2025-02-04", "close": 0.18636, "volume": 9399.0}, {"date": "2025-02-05", "close": 0.18636, "volume": 4314.0}, {"date": "2025-02-06", "close": 0.18636, "volume": 1480.0}, {"date": "2025-02-07", "close": 0.23295, "volume": 2146.0}, {"date": "2025-02-13", "close": 0.13977, "volume": 2898.0}, {"date": "2025-02-14", "close": 0.18636, "volume": 60471.0}, {"date": "2025-02-19", "close": 0.18636, "volume": 4293.0}, {"date": "2025-02-20", "close": 0.18636, "volume": 215.0}, {"date": "2025-02-21", "close": 0.23295, "volume": 9979.0}, {"date": "2025-02-27", "close": 0.18636, "volume": 25836.0}, {"date": "2025-02-28", "close": 0.18636, "volume": 1099.0}, {"date": "2025-03-03", "close": 0.13977, "volume": 1032.0}, {"date": "2025-03-04", "close": 0.13977, "volume": 347.0}, {"date": "2025-03-06", "close": 0.18636, "volume": 816.0}, {"date": "2025-03-07", "close": 0.18636, "volume": 2790.0}, {"date": "2025-03-10", "close": 0.13977, "volume": 429.0}, {"date": "2025-03-14", "close": 0.163065, "volume": 4303.0}, {"date": "2025-03-17", "close": 0.13977, "volume": 219157.0}, {"date": "2025-03-18", "close": 0.13977, "volume": 15675.0}, {"date": "2025-03-25", "close": 0.13977, "volume": 337.0}, {"date": "2025-03-26", "close": 0.18636, "volume": 3649.0}, {"date": "2025-03-27", "close": 0.13977, "volume": 3220.0}, {"date": "2025-04-07", "close": 0.13977, "volume": 891.0}, {"date": "2025-04-11", "close": 0.13977, "volume": 1836.0}, {"date": "2025-04-15", "close": 0.18636, "volume": 2683.0}, {"date": "2025-04-16", "close": 0.13977, "volume": 21507.0}, {"date": "2025-04-17", "close": 0.13977, "volume": 52843.0}, {"date": "2025-04-24", "close": 0.13977, "volume": 48.0}, {"date": "2025-04-30", "close": 0.13977, "volume": 10732.0}, {"date": "2025-05-05", "close": 0.13977, "volume": 9008.0}, {"date": "2025-05-09", "close": 0.13977, "volume": 8268.0}, {"date": "2025-05-13", "close": 0.15, "volume": 5310.0}, {"date": "2025-05-14", "close": 0.15, "volume": 6000.0}, {"date": "2025-05-16", "close": 0.1, "volume": 960.0}, {"date": "2025-05-19", "close": 0.1, "volume": 1471.0}, {"date": "2025-05-20", "close": 0.15, "volume": 11405.0}, {"date": "2025-05-27", "close": 0.125, "volume": 7460.0}, {"date": "2025-05-28", "close": 0.1, "volume": 3302.0}, {"date": "2025-06-03", "close": 0.1, "volume": 4000.0}, {"date": "2025-06-05", "close": 0.1, "volume": 20463.0}, {"date": "2025-06-06", "close": 0.1, "volume": 9244.0}, {"date": "2025-06-10", "close": 0.1, "volume": 280.0}, {"date": "2025-06-11", "close": 0.1, "volume": 30000.0}, {"date": "2025-06-13", "close": 0.1, "volume": 6379.0}, {"date": "2025-06-17", "close": 0.125, "volume": 9933.0}, {"date": "2025-06-18", "close": 0.1, "volume": 12783.0}, {"date": "2025-06-19", "close": 0.1, "volume": 29668.0}, {"date": "2025-06-23", "close": 0.1, "volume": 100.0}, {"date": "2025-06-24", "close": 0.125, "volume": 114424.0}, {"date": "2025-06-25", "close": 0.1, "volume": 3596.0}, {"date": "2025-06-26", "close": 0.1, "volume": 70221.0}, {"date": "2025-06-27", "close": 0.1, "volume": 22844.0}, {"date": "2025-07-01", "close": 0.125, "volume": 10000.0}, {"date": "2025-07-03", "close": 0.125, "volume": 4550.0}, {"date": "2025-07-07", "close": 0.1, "volume": 22.0}, {"date": "2025-07-09", "close": 0.1, "volume": 3569.0}, {"date": "2025-07-10", "close": 0.1, "volume": 880.0}, {"date": "2025-07-11", "close": 0.125, "volume": 12329.0}, {"date": "2025-07-14", "close": 0.125, "volume": 8000.0}, {"date": "2025-07-15", "close": 0.125, "volume": 10952.0}, {"date": "2025-07-17", "close": 0.125, "volume": 3535.0}, {"date": "2025-07-18", "close": 0.1, "volume": 2400.0}, {"date": "2025-07-30", "close": 0.125, "volume": 58208.0}, {"date": "2025-07-31", "close": 0.1, "volume": 200.0}, {"date": "2025-08-01", "close": 0.15, "volume": 2573.0}, {"date": "2025-08-04", "close": 0.15, "volume": 26.0}, {"date": "2025-08-05", "close": 0.15, "volume": 1928.0}, {"date": "2025-08-06", "close": 0.15, "volume": 993.0}, {"date": "2025-08-12", "close": 0.1, "volume": 2690.0}, {"date": "2025-08-13", "close": 0.1, "volume": 653.0}, {"date": "2025-08-14", "close": 0.15, "volume": 2000.0}, {"date": "2025-08-15", "close": 0.15, "volume": 5.0}, {"date": "2025-08-22", "close": 0.15, "volume": 1642.0}, {"date": "2025-08-25", "close": 0.1, "volume": 10000.0}, {"date": "2025-08-26", "close": 0.1, "volume": 80000.0}, {"date": "2025-08-27", "close": 0.1, "volume": 4126.0}, {"date": "2025-09-01", "close": 0.1, "volume": 820.0}, {"date": "2025-09-02", "close": 0.1, "volume": 191954.0}, {"date": "2025-09-03", "close": 0.125, "volume": 72931.0}, {"date": "2025-09-05", "close": 0.1, "volume": 413.0}, {"date": "2025-09-10", "close": 0.1, "volume": 120723.0}, {"date": "2025-09-12", "close": 0.125, "volume": 10000.0}, {"date": "2025-09-15", "close": 0.1, "volume": 32.0}, {"date": "2025-09-18", "close": 0.1, "volume": 4.0}, {"date": "2025-09-23", "close": 0.1, "volume": 2000.0}, {"date": "2025-09-25", "close": 0.125, "volume": 3333.0}, {"date": "2025-09-26", "close": 0.15, "volume": 97106.0}, {"date": "2025-10-01", "close": 0.15, "volume": 32000.0}, {"date": "2025-10-02", "close": 0.1, "volume": 7504.0}, {"date": "2025-10-03", "close": 0.125, "volume": 5006.0}, {"date": "2025-10-06", "close": 0.15, "volume": 3988.0}, {"date": "2025-10-07", "close": 0.125, "volume": 178.0}, {"date": "2025-10-08", "close": 0.125, "volume": 1000.0}, {"date": "2025-10-09", "close": 0.1, "volume": 9.0}, {"date": "2025-10-13", "close": 0.125, "volume": 4901.0}, {"date": "2025-10-14", "close": 0.1, "volume": 2571.0}, {"date": "2025-10-15", "close": 0.125, "volume": 4112.0}, {"date": "2025-10-16", "close": 0.1, "volume": 10232.0}, {"date": "2025-10-17", "close": 0.125, "volume": 3805.0}, {"date": "2025-10-20", "close": 0.1, "volume": 10479.0}, {"date": "2025-10-21", "close": 0.15, "volume": 12367.0}, {"date": "2025-10-22", "close": 0.15, "volume": 9435.0}, {"date": "2025-10-23", "close": 0.15, "volume": 957.0}, {"date": "2025-10-24", "close": 0.125, "volume": 719.0}, {"date": "2025-10-27", "close": 0.1, "volume": 554.0}, {"date": "2025-10-28", "close": 0.1, "volume": 20740.0}, {"date": "2025-10-29", "close": 0.1, "volume": 2174.0}, {"date": "2025-10-30", "close": 0.1, "volume": 25000.0}, {"date": "2025-10-31", "close": 0.1, "volume": 32000.0}, {"date": "2025-11-03", "close": 0.1, "volume": 32112.0}, {"date": "2025-11-05", "close": 0.1, "volume": 24800.0}, {"date": "2025-11-06", "close": 0.1, "volume": 400.0}, {"date": "2025-11-07", "close": 0.1, "volume": 17000.0}, {"date": "2025-11-10", "close": 0.125, "volume": 40129.0}, {"date": "2025-11-11", "close": 0.1, "volume": 254.0}, {"date": "2025-11-18", "close": 0.05, "volume": 385623.0}, {"date": "2025-11-19", "close": 0.05, "volume": 687999.0}, {"date": "2025-11-20", "close": 0.05, "volume": 931701.0}, {"date": "2025-11-21", "close": 0.05, "volume": 92987.0}, {"date": "2025-11-24", "close": 0.05, "volume": 60418.0}, {"date": "2025-11-25", "close": 0.05, "volume": 20021.0}, {"date": "2025-11-26", "close": 0.05, "volume": 98.0}, {"date": "2025-11-27", "close": 0.05, "volume": 0.0}, {"date": "2025-12-09", "close": 0.028, "volume": 400.0}, {"date": "2025-12-11", "close": 0.029, "volume": 5000.0}, {"date": "2025-12-12", "close": 0.03, "volume": 18373.0}, {"date": "2025-12-15", "close": 0.029, "volume": 184161.0}, {"date": "2025-12-16", "close": 0.029, "volume": 169098.0}, {"date": "2025-12-17", "close": 0.027, "volume": 1364.0}, {"date": "2025-12-18", "close": 0.028, "volume": 20000.0}, {"date": "2025-12-19", "close": 0.028, "volume": 1000.0}, {"date": "2025-12-22", "close": 0.026, "volume": 5200.0}, {"date": "2025-12-23", "close": 0.026, "volume": 107571.0}, {"date": "2025-12-29", "close": 0.026, "volume": 60000.0}, {"date": "2025-12-30", "close": 0.026, "volume": 4693.0}, {"date": "2025-12-31", "close": 0.025, "volume": 51000.0}, {"date": "2026-01-02", "close": 0.027, "volume": 23601.0}, {"date": "2026-01-05", "close": 0.024, "volume": 80159.0}, {"date": "2026-01-06", "close": 0.024, "volume": 41000.0}, {"date": "2026-01-07", "close": 0.028, "volume": 253917.0}, {"date": "2026-01-09", "close": 0.028, "volume": 88.0}, {"date": "2026-01-12", "close": 0.028, "volume": 2017.0}, {"date": "2026-01-13", "close": 0.028, "volume": 10000.0}, {"date": "2026-01-14", "close": 0.027, "volume": 10880.0}, {"date": "2026-01-15", "close": 0.023, "volume": 731414.0}, {"date": "2026-01-16", "close": 0.028, "volume": 257733.0}, {"date": "2026-01-19", "close": 0.028, "volume": 72400.0}, {"date": "2026-01-20", "close": 0.026, "volume": 19000.0}, {"date": "2026-01-21", "close": 0.026, "volume": 57446.0}, {"date": "2026-01-22", "close": 0.029, "volume": 345697.0}, {"date": "2026-01-27", "close": 0.026, "volume": 268644.0}, {"date": "2026-01-28", "close": 0.029, "volume": 170062.0}, {"date": "2026-01-29", "close": 0.027, "volume": 18000.0}, {"date": "2026-01-30", "close": 0.028, "volume": 50954.0}, {"date": "2026-02-02", "close": 0.026, "volume": 2286.0}, {"date": "2026-02-03", "close": 0.026, "volume": 45650.0}, {"date": "2026-02-05", "close": 0.026, "volume": 22000.0}, {"date": "2026-02-09", "close": 0.025, "volume": 1000.0}, {"date": "2026-02-10", "close": 0.025, "volume": 86500.0}, {"date": "2026-02-11", "close": 0.022, "volume": 294050.0}, {"date": "2026-02-12", "close": 0.022, "volume": 5000.0}, {"date": "2026-02-13", "close": 0.023, "volume": 108108.0}, {"date": "2026-02-17", "close": 0.023, "volume": 4400.0}, {"date": "2026-02-20", "close": 0.024, "volume": 115130.0}, {"date": "2026-02-24", "close": 0.022, "volume": 5843.0}, {"date": "2026-02-25", "close": 0.023, "volume": 12585.0}, {"date": "2026-02-27", "close": 0.022, "volume": 47999.0}, {"date": "2026-03-02", "close": 0.022, "volume": 30000.0}, {"date": "2026-03-03", "close": 0.021, "volume": 49520.0}, {"date": "2026-03-04", "close": 0.021, "volume": 10436.0}, {"date": "2026-03-05", "close": 0.021, "volume": 55280.0}, {"date": "2026-03-09", "close": 0.014, "volume": 62420.0}, {"date": "2026-03-10", "close": 0.018, "volume": 11839.0}, {"date": "2026-03-11", "close": 0.019, "volume": 266274.0}, {"date": "2026-03-12", "close": 0.021, "volume": 220812.0}, {"date": "2026-03-13", "close": 0.021, "volume": 205000.0}, {"date": "2026-03-16", "close": 0.021, "volume": 987.0}, {"date": "2026-03-19", "close": 0.018, "volume": 30000.0}, {"date": "2026-03-20", "close": 0.018, "volume": 12997.0}, {"date": "2026-03-23", "close": 0.02, "volume": 46590.0}, {"date": "2026-03-24", "close": 0.02, "volume": 5175.0}, {"date": "2026-03-25", "close": 0.023, "volume": 129012.0}, {"date": "2026-03-26", "close": 0.021, "volume": 23330.0}, {"date": "2026-03-27", "close": 0.02, "volume": 75000.0}, {"date": "2026-04-01", "close": 0.018, "volume": 271188.0}, {"date": "2026-04-02", "close": 0.02, "volume": 100000.0}, {"date": "2026-04-07", "close": 0.02, "volume": 100.0}, {"date": "2026-04-08", "close": 0.018, "volume": 100000.0}, {"date": "2026-04-14", "close": 0.018, "volume": 15101.0}, {"date": "2026-04-15", "close": 0.016, "volume": 24477.0}, {"date": "2026-04-16", "close": 0.016, "volume": 1705.0}, {"date": "2026-04-20", "close": 0.016, "volume": 203.0}, {"date": "2026-04-21", "close": 0.015, "volume": 180278.0}, {"date": "2026-04-22", "close": 0.014, "volume": 75564.0}, {"date": "2026-04-23", "close": 0.014, "volume": 11679.0}, {"date": "2026-04-28", "close": 0.017, "volume": 94887.0}, {"date": "2026-04-30", "close": 0.014, "volume": 40260.0}, {"date": "2026-05-04", "close": 0.018, "volume": 334395.0}, {"date": "2026-05-05", "close": 0.016, "volume": 163148.0}, {"date": "2026-05-06", "close": 0.016, "volume": 3378.0}, {"date": "2026-05-07", "close": 0.015, "volume": 271839.0}, {"date": "2026-05-08", "close": 0.014, "volume": 12642.0}, {"date": "2026-05-11", "close": 0.014, "volume": 127603.0}, {"date": "2026-05-12", "close": 0.015, "volume": 67321.0}, {"date": "2026-05-13", "close": 0.014, "volume": 153705.0}, {"date": "2026-05-14", "close": 0.015, "volume": 61463.0}, {"date": "2026-05-15", "close": 0.015, "volume": 4136.0}, {"date": "2026-05-19", "close": 0.016, "volume": 32716.0}, {"date": "2026-05-21", "close": 0.014, "volume": 180302.0}, {"date": "2026-05-22", "close": 0.014, "volume": 701.0}, {"date": "2026-05-26", "close": 0.014, "volume": 6000.0}, {"date": "2026-05-27", "close": 0.014, "volume": 62302.0}, {"date": "2026-05-28", "close": 0.013, "volume": 110318.0}, {"date": "2026-05-29", "close": 0.013, "volume": 114837.0}, {"date": "2026-06-01", "close": 0.013, "volume": 80812.0}, {"date": "2026-06-02", "close": 0.013, "volume": 2000.0}, {"date": "2026-06-03", "close": 0.014, "volume": 4369.0}, {"date": "2026-06-04", "close": 0.014, "volume": 95703.0}, {"date": "2026-06-05", "close": 0.014, "volume": 3702.0}, {"date": "2026-06-09", "close": 0.014, "volume": 41633.0}, {"date": "2026-06-15", "close": 0.013, "volume": 104897.0}, {"date": "2026-06-17", "close": 0.013, "volume": 761.0}, {"date": "2026-06-18", "close": 0.013, "volume": 10888.0}, {"date": "2026-06-19", "close": 0.013, "volume": 4349.0}, {"date": "2026-06-22", "close": 0.014, "volume": 12546.0}, {"date": "2026-06-23", "close": 0.014, "volume": 23168.0}, {"date": "2026-06-24", "close": 0.015, "volume": 613157.0}, {"date": "2026-06-25", "close": 0.014, "volume": 208367.0}, {"date": "2026-06-26", "close": 0.014, "volume": 60453.0}, {"date": "2026-06-29", "close": 0.014, "volume": 88532.0}, {"date": "2026-06-30", "close": 0.011, "volume": 806856.0}, {"date": "2026-07-02", "close": 0.012, "volume": 3751.0}, {"date": "2026-07-03", "close": 0.012, "volume": 164212.0}, {"date": "2026-07-07", "close": 0.012, "volume": 400.0}, {"date": "2026-07-08", "close": 0.012, "volume": 1579.0}, {"date": "2026-07-09", "close": 0.012, "volume": 600.0}, {"date": "2026-07-10", "close": 0.012, "volume": 76189.0}, {"date": "2026-07-13", "close": 0.012, "volume": 806.0}, {"date": "2026-07-21", "close": 0.012, "volume": 219066.0}, {"date": "2026-07-22", "close": 0.012, "volume": 154360.0}, {"date": "2026-07-23", "close": 0.012, "volume": 140210.0}, {"date": "2026-07-24", "close": 0.012, "volume": 52030.0}, {"date": "2026-07-27", "close": 0.014, "volume": 48272.0}, {"date": "2026-07-28", "close": 0.012, "volume": 50000.0}, {"date": "2026-07-29", "close": 0.011, "volume": 133703.0}, {"date": "2026-08-04", "close": 0.013, "volume": 5490.0}, {"date": "2026-08-12", "close": 0.01, "volume": 12875.0}, {"date": "2026-08-18", "close": 0.009, "volume": 400880.0}, {"date": "2026-08-20", "close": 0.009, "volume": 3272.0}, {"date": "2026-08-21", "close": 0.009, "volume": 4485.0}, {"date": "2026-08-25", "close": 0.01, "volume": 2608.0}, {"date": "2026-08-26", "close": 0.01, "volume": 4382.0}, {"date": "2026-08-28", "close": 0.011, "volume": 53533.0}, {"date": "2026-09-01", "close": 0.012, "volume": 26117.0}, {"date": "2026-09-03", "close": 0.011, "volume": 78453.0}, {"date": "2026-09-04", "close": 0.012, "volume": 238598.0}, {"date": "2026-09-07", "close": 0.013, "volume": 142503.0}], "refreshing": true}