{"ticker": "MSB", "overview": {"name": "Mesoblast Limited", "country": "Australia", "industry": "Pharmaceuticals, Biotechnology & Life Sciences"}, "description": "Mesoblast Limited trades as MSB on the ASX and is registered in Australia, classified under Pharmaceuticals, Biotechnology & Life Sciences. A biotechnology company in the area of adult stem cell technology. Privy Trades holds 31 insider filings for the company, from April 2006 to June 2019. Across those, 2 insiders disclosed 7 open-market purchases totalling $64.29K. We also hold 285 ASX director and substantial-holder notices naming 6 distinct holders.", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "MSB", "has_prices": true, "as_of": "2026-09-07", "last": 2.23, "prev_close": 2.38, "change": -0.1499999999999999, "change_pct": -0.06302521008403358, "session_volume": 2754848.0, "vwap_5": 2.33432444503565, "vwap_20": 2.3821263651349907, "vwap_60": 2.256546379919981, "vwap_250": 2.398733620457297, "high_52w": 3.07, "low_52w": 1.885, "avg_volume_20": 2616971.05, "sessions": 400, "market_cap": {"value": 2675421107.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03161044", "src": "ASX", "ticker": "MSB", "cik": "", "company": "Mesoblast Limited", "company_raw": "Mesoblast Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in MSB", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03161044", "trade_date": "2026-11-02", "timestamp": "2026-11-02", "mins": 882}, {"id": "ASX-03157974", "src": "ASX", "ticker": "MSB", "cik": "", "company": "Mesoblast Limited", "company_raw": "Mesoblast Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their MSB stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03157974", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9522}, {"id": "ASX-03157328", "src": "ASX", "ticker": "MSB", "cik": "", "company": "Mesoblast Limited", "company_raw": "Mesoblast Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their MSB stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03157328", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 10962}, {"id": "ASXSH-03153915", "src": "ASX", "ticker": "MSB", "cik": "", "company": "Mesoblast Limited", "company_raw": "Mesoblast Limited", "who": "State Street Corporation and subsidiaries named in paragraph 7 to this form", "who_key": "State Street Corporation and subsidiaries named in paragraph 7 to this form", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "New whale in MSB \u2014 State Street Corporation and subsidiaries named in paragraph 7 to this form declares 5.15%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03153915", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15282}, {"id": "ASXSH-03153269", "src": "ASX", "ticker": "MSB", "cik": "", "company": "Mesoblast Limited", "company_raw": "Mesoblast Limited", "who": "State Street Corporation and subsidiaries named in paragraph 4 to this form", "who_key": "State Street Corporation and subsidiaries named in paragraph 4 to this form", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "State Street Corporation and subsidiaries named in paragraph 4 to this form walks away from MSB", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03153269", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16722}, {"id": "ASX-03155929", "src": "ASX", "ticker": "MSB", "cik": "", "company": "Mesoblast Limited", "company_raw": "Mesoblast Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their MSB stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03155929", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16722}, {"id": "ASXSH-03151870", "src": "ASX", "ticker": "MSB", "cik": "", "company": "Mesoblast Limited", "company_raw": "Mesoblast Limited", "who": "State Street Corporation and subsidiaries named in paragraph 7 to this form", "who_key": "State Street Corporation and subsidiaries named in paragraph 7 to this form", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "New whale in MSB \u2014 State Street Corporation and subsidiaries named in paragraph 7 to this form declares 5.03%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03151870", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19602}, {"id": "ASX-03146683", "src": "ASX", "ticker": "MSB", "cik": "", "company": "Mesoblast Limited", "company_raw": "Mesoblast Limited", "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": "Substantial-holder notice lands on MSB", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03146683", "trade_date": "2026-09-30", "timestamp": "2026-09-30", "mins": 48402}, {"id": "ASX-03142971", "src": "ASX", "ticker": "MSB", "cik": "", "company": "Mesoblast Limited", "company_raw": "Mesoblast Limited", "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 MSB", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03142971", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58482}, {"id": "ASX-03125009", "src": "ASX", "ticker": "MSB", "cik": "", "company": "Mesoblast Limited", "company_raw": "Mesoblast Limited", "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 MSB", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03125009", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117522}, {"id": "ASX-03123168", "src": "ASX", "ticker": "MSB", "cik": "", "company": "Mesoblast Limited", "company_raw": "Mesoblast 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 MSB", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03123168", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126162}, {"id": "ASX-03122336", "src": "ASX", "ticker": "MSB", "cik": "", "company": "Mesoblast Limited", "company_raw": "Mesoblast Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their MSB stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03122336", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129042}, {"id": "ASX-03121487", "src": "ASX", "ticker": "MSB", "cik": "", "company": "Mesoblast Limited", "company_raw": "Mesoblast 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": "Substantial-holder notice lands on MSB", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03121487", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131922}, {"id": "ASX-03120911", "src": "ASX", "ticker": "MSB", "cik": "", "company": "Mesoblast Limited", "company_raw": "Mesoblast 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 MSB", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03120911", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136242}, {"id": "ASXSH-03117446", "src": "ASX", "ticker": "MSB", "cik": "", "company": "Mesoblast Limited", "company_raw": "Mesoblast Limited", "who": "State Street Corporation and subsidiaries named in paragraph 4 to this form", "who_key": "State Street Corporation and subsidiaries named in paragraph 4 to this form", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "State Street Corporation and subsidiaries named in paragraph 4 to this form walks away from MSB", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03117446", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137682}, {"id": "ASXSH-03116892", "src": "ASX", "ticker": "MSB", "cik": "", "company": "Mesoblast Limited", "company_raw": "Mesoblast Limited", "who": "State Street Corporation and subsidiaries named in paragraph 7 to this form", "who_key": "State Street Corporation and subsidiaries named in paragraph 7 to this form", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "State Street Corporation and subsidiaries named in paragraph 7 to this form surfaces with 5.00% of MSB", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03116892", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139122}, {"id": "ASX-03118067", "src": "ASX", "ticker": "MSB", "cik": "", "company": "Mesoblast Limited", "company_raw": "Mesoblast 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": "MSB: substantial-holder notice (ASX)", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03118067", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146322}, {"id": "ASXSH-03114082", "src": "ASX", "ticker": "MSB", "cik": "", "company": "Mesoblast Limited", "company_raw": "Mesoblast Limited", "who": "State Street Corporation and subsidiaries named in paragraph 4 to this form", "who_key": "State Street Corporation and subsidiaries named in paragraph 4 to this form", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "State Street Corporation and subsidiaries named in paragraph 4 to this form walks away from MSB", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03114082", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149202}, {"id": "ASX-03116973", "src": "ASX", "ticker": "MSB", "cik": "", "company": "Mesoblast Limited", "company_raw": "Mesoblast 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": "MSB: substantial-holder notice (ASX)", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03116973", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149202}, {"id": "ASXSH-03112990", "src": "ASX", "ticker": "MSB", "cik": "", "company": "Mesoblast Limited", "company_raw": "Mesoblast Limited", "who": "JPMorgan Chase & Co. and its affiliates", "who_key": "JPMorgan Chase & Co. and its affiliates", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "JPMorgan Chase & Co. and its affiliates is no longer a substantial holder of MSB", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03112990", "trade_date": "2026-07-17", "timestamp": "2026-07-17", "mins": 156402}, {"id": "ASX3Y-03112721-1", "src": "ASX", "ticker": "MSB", "cik": "", "company": "Mesoblast Limited", "company_raw": "Mesoblast Limited", "who": "Silviu Itescu", "who_key": "Silviu Itescu", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Silviu Itescu lodges a filing in MSB", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03112721", "trade_date": "2026-07-17", "timestamp": "2026-07-17", "mins": 156402}, {"id": "ASX3Y-03112721-2", "src": "ASX", "ticker": "MSB", "cik": "", "company": "Mesoblast Limited", "company_raw": "Mesoblast Limited", "who": "Silviu Itescu", "who_key": "Silviu Itescu", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "New disclosure: Silviu Itescu and MSB", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03112721", "trade_date": "2026-07-17", "timestamp": "2026-07-17", "mins": 156402}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "STATE STREET BANK AND TRUST COMPANY", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.15, "notice_date": "2026-10-27", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153915-3A705103", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Alok Maheshwary", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.03, "notice_date": "2026-10-22", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151870-3A704712", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "STATE STREET GLOBAL ADVISORS, AUSTRALIA, LIMITED", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-08-03", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03117446-3A698118", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Alok Maheshwary", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.0, "notice_date": "2026-07-31", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03116892-3A698044", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "JPMorgan Chase & Co. and its affiliates", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-21", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03112990-3A697445", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": "Silviu Itescu", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-20", "source_url": "https://www.marketindex.com.au/asx/msb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dr Silviu Itescu", "notice_type": "3Y", "direct_shares": 80844262.0, "indirect_shares": 69642172.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest.", "pct": null, "notice_date": "2026-07-20", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03112721-3A697413", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": "Silviu Itescu", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-14", "source_url": "https://www.marketindex.com.au/asx/msb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Silviu Itescu", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-12", "source_url": "https://www.marketindex.com.au/asx/msb", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-26", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153269-3A704988", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-08-24", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03125123-3A699644", "needs_ocr": 1}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-24", "source_url": "https://www.marketindex.com.au/asx/msb", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-24", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03114082-3A697604", "needs_ocr": 1}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-21", "source_url": "https://www.marketindex.com.au/asx/msb", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-29", "source_url": "https://www.marketindex.com.au/asx/msb", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-28", "source_url": "https://www.marketindex.com.au/asx/msb", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-15", "source_url": "https://www.marketindex.com.au/asx/msb", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-11", "source_url": "https://www.marketindex.com.au/asx/msb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-16", "source_url": "https://www.marketindex.com.au/asx/msb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-20", "source_url": "https://www.marketindex.com.au/asx/msb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-12", "source_url": "https://www.marketindex.com.au/asx/msb", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-10", "source_url": "https://www.marketindex.com.au/asx/msb", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-09", "source_url": "https://www.marketindex.com.au/asx/msb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-09", "source_url": "https://www.marketindex.com.au/asx/msb", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-08", "source_url": "https://www.marketindex.com.au/asx/msb", "needs_ocr": 0}], "directors": [{"name": "Silviu Itescu", "first_seen": "2023-12-12", "last_seen": "2026-07-20", "status": "current", "notices": 3}, {"name": "Dr Silviu Itescu", "first_seen": "2026-07-20", "last_seen": "2026-07-20", "status": "current", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-01", "form": "Security Holder Details", "title": "Final Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156985-3A705624"}, {"date": "2026-11-01", "form": "Company Administration", "title": "Mesoblast Board Changes", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156984-3A705623"}, {"date": "2026-10-28", "form": "Commitments Test Entity Quarterly Reports", "title": "Quarterly Activities/Appendix 4C Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155043-3A705301"}, {"date": "2026-10-27", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153915-3A705103"}, {"date": "2026-10-26", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153269-3A704988"}, {"date": "2026-10-22", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151870-3A704712"}, {"date": "2026-10-15", "form": "Periodic Reports", "title": "MSB Reports Increased Revenue and Improved Operating Spend", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149259-3A704278"}, {"date": "2026-10-14", "form": "Issued Capital", "title": "Notification of cessation of securities - MSB", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148378-3A704098"}, {"date": "2026-10-14", "form": "Issued Capital", "title": "Notification regarding unquoted securities - MSB", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148377-3A704097"}, {"date": "2026-10-14", "form": "Issued Capital", "title": "Application for quotation of securities - MSB", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148373-3A704096"}, {"date": "2026-09-23", "form": "Progress Report", "title": "FDA Approves New Potency Assay for Commercial Ryoncil", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139221-3A702461"}, {"date": "2026-09-23", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138912-3A702397"}, {"date": "2026-08-26", "form": "Other", "title": "MSB Annual Financial Results and Operational Update", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03126934-3A699986"}, {"date": "2026-08-26", "form": "Periodic Reports", "title": "Annual Financial Results Presentation", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03126909-3A699975"}, {"date": "2026-08-26", "form": "Periodic Reports", "title": "Preliminary Final Report including Appendix 4E", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03126868-3A699963"}], "performance": {"ticker": "MSB", "has_prices": true, "summary": {"n": 8, "avg": 0.9061817803383626, "win_rate": 1.0, "best": 1.84530643704712, "worst": 0.08780487804878058, "as_of": "2026-09-07"}, "buys": [{"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 15001.0, "date": "2026-07-31", "score": 0.0, "ref_price": 2.05, "return": 0.08780487804878058}, {"who": "Radke Robin M.", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 14691.0, "date": "2019-06-11", "score": 39.3, "ref_price": 1.3889665, "return": 0.6055102840853253}, {"who": "Ehrenberg James A", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 5784.5, "date": "2008-10-28", "score": 23.0, "ref_price": 0.783746865, "return": 1.84530643704712}, {"who": "Ehrenberg James A", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 6634.95, "date": "2008-10-24", "score": 24.3, "ref_price": 0.82598472, "return": 1.699807812425392}, {"who": "Ehrenberg James A", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 7970.0, "date": "2008-10-20", "score": 26.4, "ref_price": 0.8447571, "return": 1.6398120832603833}, {"who": "Ehrenberg James A", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 19197.0, "date": "2007-07-30", "score": 40.7, "ref_price": 1.85846562, "return": 0.19991458330017423}, {"who": "Ehrenberg James A", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 5457.0, "date": "2006-05-24", "score": 34.7, "ref_price": 1.36099755, "return": 0.6385040516788586}, {"who": "Ehrenberg James A", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 4558.0, "date": "2006-04-25", "score": 18.9, "ref_price": 1.45485945, "return": 0.5327941128608676}]}, "price_series": [{"date": "2004-12-16", "close": 0.7508952, "volume": 955116.0}, {"date": "2004-12-17", "close": 0.66641949, "volume": 653513.0}, {"date": "2004-12-20", "close": 0.61948854, "volume": 933742.0}, {"date": "2004-12-21", "close": 0.62887473, "volume": 214283.0}, {"date": "2004-12-22", "close": 0.61948854, "volume": 556095.0}, {"date": "2004-12-23", "close": 0.61010235, "volume": 167960.0}, {"date": "2004-12-24", "close": 0.61010235, "volume": 18005.0}, {"date": "2004-12-29", "close": 0.61010235, "volume": 79052.0}, {"date": "2004-12-30", "close": 0.58194378, "volume": 75652.0}, {"date": "2004-12-31", "close": 0.59132997, "volume": 103024.0}, {"date": "2005-01-04", "close": 0.5631714, "volume": 114391.0}, {"date": "2005-01-05", "close": 0.58194378, "volume": 74908.0}, {"date": "2005-01-06", "close": 0.58194378, "volume": 58490.0}, {"date": "2005-01-07", "close": 0.58194378, "volume": 66161.0}, {"date": "2005-01-10", "close": 0.5631714, "volume": 162574.0}, {"date": "2005-01-11", "close": 0.55378521, "volume": 311628.0}, {"date": "2005-01-12", "close": 0.55378521, "volume": 384752.0}, {"date": "2005-01-13", "close": 0.5631714, "volume": 195196.0}, {"date": "2005-01-14", "close": 0.55378521, "volume": 81034.0}, {"date": "2005-01-17", "close": 0.60071616, "volume": 98123.0}, {"date": "2005-01-18", "close": 0.60071616, "volume": 104835.0}, {"date": "2005-01-19", "close": 0.61010235, "volume": 404957.0}, {"date": "2005-01-20", "close": 0.59132997, "volume": 3289727.0}, {"date": "2005-01-21", "close": 0.61948854, "volume": 3378687.0}, {"date": "2005-01-24", "close": 0.61010235, "volume": 108138.0}, {"date": "2005-01-25", "close": 0.60071616, "volume": 134932.0}, {"date": "2005-01-27", "close": 0.60071616, "volume": 72664.0}, {"date": "2005-01-28", "close": 0.57255759, "volume": 281047.0}, {"date": "2005-01-31", "close": 0.61010235, "volume": 17046.0}, {"date": "2005-02-01", "close": 0.59132997, "volume": 224585.0}, {"date": "2005-02-02", "close": 0.61010235, "volume": 166468.0}, {"date": "2005-02-03", "close": 0.58194378, "volume": 221519.0}, {"date": "2005-02-04", "close": 0.60071616, "volume": 46877.0}, {"date": "2005-02-07", "close": 0.57255759, "volume": 177888.0}, {"date": "2005-02-08", "close": 0.57255759, "volume": 73512.0}, {"date": "2005-02-09", "close": 0.58194378, "volume": 15981.0}, {"date": "2005-02-10", "close": 0.60071616, "volume": 167361.0}, {"date": "2005-02-11", "close": 0.63826092, "volume": 1699388.0}, {"date": "2005-02-14", "close": 0.70396425, "volume": 182537.0}, {"date": "2005-02-15", "close": 0.64764711, "volume": 112570.0}, {"date": "2005-02-16", "close": 0.62887473, "volume": 198803.0}, {"date": "2005-02-17", "close": 0.66641949, "volume": 157296.0}, {"date": "2005-02-18", "close": 0.68519187, "volume": 140317.0}, {"date": "2005-02-21", "close": 0.6570333, "volume": 27274.0}, {"date": "2005-02-22", "close": 0.67580568, "volume": 49008.0}, {"date": "2005-02-23", "close": 0.67580568, "volume": 75049.0}, {"date": "2005-02-24", "close": 0.62887473, "volume": 77028.0}, {"date": "2005-02-25", "close": 0.64764711, "volume": 18112.0}, {"date": "2005-02-28", "close": 0.61948854, "volume": 85232.0}, {"date": "2005-03-01", "close": 0.60071616, "volume": 209616.0}, {"date": "2005-03-02", "close": 0.60071616, "volume": 56626.0}, {"date": "2005-03-03", "close": 0.59132997, "volume": 50700.0}, {"date": "2005-03-04", "close": 0.59132997, "volume": 8523.0}, {"date": "2005-03-07", "close": 0.59132997, "volume": 4059.0}, {"date": "2005-03-08", "close": 0.5631714, "volume": 36756.0}, {"date": "2005-03-09", "close": 0.58194378, "volume": 95109.0}, {"date": "2005-03-10", "close": 0.55378521, "volume": 26635.0}, {"date": "2005-03-11", "close": 0.55378521, "volume": 10654.0}, {"date": "2005-03-14", "close": 0.53501283, "volume": 8630.0}, {"date": "2005-03-15", "close": 0.53501283, "volume": 81552.0}, {"date": "2005-03-16", "close": 0.55378521, "volume": 36224.0}, {"date": "2005-03-17", "close": 0.54439902, "volume": 8523.0}, {"date": "2005-03-18", "close": 0.5631714, "volume": 10654.0}, {"date": "2005-03-21", "close": 0.55378521, "volume": 4262.0}, {"date": "2005-03-22", "close": 0.54439902, "volume": 15981.0}, {"date": "2005-03-23", "close": 0.55378521, "volume": 27700.0}, {"date": "2005-03-24", "close": 0.5631714, "volume": 176323.0}, {"date": "2005-03-29", "close": 0.52562664, "volume": 10654.0}, {"date": "2005-03-30", "close": 0.52562664, "volume": 34093.0}, {"date": "2005-03-31", "close": 0.55378521, "volume": 99108.0}, {"date": "2005-04-01", "close": 0.51624045, "volume": 34332.0}, {"date": "2005-04-04", "close": 0.50685426, "volume": 98123.0}, {"date": "2005-04-05", "close": 0.50685426, "volume": 45279.0}, {"date": "2005-04-06", "close": 0.49746807, "volume": 13531.0}, {"date": "2005-04-07", "close": 0.49746807, "volume": 36223.0}, {"date": "2005-04-08", "close": 0.50685426, "volume": 14916.0}, {"date": "2005-04-11", "close": 0.50685426, "volume": 63924.0}, {"date": "2005-04-12", "close": 0.48808188, "volume": 83101.0}, {"date": "2005-04-13", "close": 0.48808188, "volume": 43468.0}, {"date": "2005-04-14", "close": 0.48808188, "volume": 47250.0}, {"date": "2005-04-15", "close": 0.4693095, "volume": 36010.0}, {"date": "2005-04-18", "close": 0.4693095, "volume": 24184.0}, {"date": "2005-04-19", "close": 0.492774975, "volume": 31962.0}, {"date": "2005-04-20", "close": 0.43176474, "volume": 569163.0}, {"date": "2005-04-21", "close": 0.464616405, "volume": 378524.0}, {"date": "2005-04-22", "close": 0.455230215, "volume": 6392.0}, {"date": "2005-04-26", "close": 0.455230215, "volume": 2397.0}, {"date": "2005-04-27", "close": 0.45053712, "volume": 3995.0}, {"date": "2005-04-28", "close": 0.42237855, "volume": 42616.0}, {"date": "2005-04-29", "close": 0.40360617, "volume": 13437.0}, {"date": "2005-05-02", "close": 0.41299236, "volume": 98430.0}, {"date": "2005-05-03", "close": 0.3754476, "volume": 234387.0}, {"date": "2005-05-04", "close": 0.39421998, "volume": 15981.0}, {"date": "2005-05-05", "close": 0.3754476, "volume": 28938.0}, {"date": "2005-05-11", "close": 0.3754476, "volume": 12785.0}, {"date": "2005-05-12", "close": 0.3754476, "volume": 40485.0}, {"date": "2005-05-13", "close": 0.3754476, "volume": 84605.0}, {"date": "2005-05-16", "close": 0.39421998, "volume": 74045.0}, {"date": "2005-05-17", "close": 0.38483379, "volume": 44747.0}, {"date": "2005-05-18", "close": 0.36606141, "volume": 7413.0}, {"date": "2005-05-19", "close": 0.36606141, "volume": 19396.0}, {"date": "2005-05-20", "close": 0.36606141, "volume": 48683.0}, {"date": "2005-05-25", "close": 0.3754476, "volume": 4832.0}, {"date": "2005-05-26", "close": 0.36606141, "volume": 5327.0}, {"date": "2005-05-27", "close": 0.3754476, "volume": 16514.0}, {"date": "2005-05-30", "close": 0.47869569, "volume": 222460.0}, {"date": "2005-05-31", "close": 0.47869569, "volume": 117726.0}, {"date": "2005-06-01", "close": 0.47869569, "volume": 63860.0}, {"date": "2005-06-02", "close": 0.53501283, "volume": 230546.0}, {"date": "2005-06-03", "close": 0.50685426, "volume": 140952.0}, {"date": "2005-06-06", "close": 0.49746807, "volume": 6925.0}, {"date": "2005-06-07", "close": 0.47869569, "volume": 5860.0}, {"date": "2005-06-08", "close": 0.4693095, "volume": 53270.0}, {"date": "2005-06-09", "close": 0.45992331, "volume": 37525.0}, {"date": "2005-06-10", "close": 0.45992331, "volume": 10654.0}, {"date": "2005-06-14", "close": 0.45053712, "volume": 32688.0}, {"date": "2005-06-15", "close": 0.45992331, "volume": 6499.0}, {"date": "2005-06-16", "close": 0.45053712, "volume": 47838.0}, {"date": "2005-06-20", "close": 0.45053712, "volume": 18112.0}, {"date": "2005-06-21", "close": 0.445844025, "volume": 29938.0}, {"date": "2005-06-23", "close": 0.41299236, "volume": 10760.0}, {"date": "2005-06-24", "close": 0.398913075, "volume": 103343.0}, {"date": "2005-06-27", "close": 0.41299236, "volume": 97484.0}, {"date": "2005-06-28", "close": 0.41299236, "volume": 8523.0}, {"date": "2005-06-29", "close": 0.41299236, "volume": 150221.0}, {"date": "2005-06-30", "close": 0.40360617, "volume": 145959.0}, {"date": "2005-07-04", "close": 0.44115093, "volume": 17046.0}, {"date": "2005-07-05", "close": 0.45053712, "volume": 22373.0}, {"date": "2005-07-06", "close": 0.42237855, "volume": 10121.0}, {"date": "2005-07-07", "close": 0.445844025, "volume": 54335.0}, {"date": "2005-07-08", "close": 0.445844025, "volume": 11923.0}, {"date": "2005-07-11", "close": 0.4693095, "volume": 17046.0}, {"date": "2005-07-12", "close": 0.44115093, "volume": 85232.0}, {"date": "2005-07-13", "close": 0.44115093, "volume": 41711.0}, {"date": "2005-07-15", "close": 0.45992331, "volume": 20459.0}, {"date": "2005-07-18", "close": 0.47869569, "volume": 28957.0}, {"date": "2005-07-19", "close": 0.47869569, "volume": 73779.0}, {"date": "2005-07-20", "close": 0.48808188, "volume": 31962.0}, {"date": "2005-07-21", "close": 0.4693095, "volume": 121455.0}, {"date": "2005-07-22", "close": 0.45053712, "volume": 3196.0}, {"date": "2005-07-25", "close": 0.445844025, "volume": 34920.0}, {"date": "2005-07-26", "close": 0.45053712, "volume": 99313.0}, {"date": "2005-07-27", "close": 0.44115093, "volume": 86435.0}, {"date": "2005-07-28", "close": 0.44115093, "volume": 61793.0}, {"date": "2005-07-29", "close": 0.417685455, "volume": 29565.0}, {"date": "2005-08-01", "close": 0.41299236, "volume": 21308.0}, {"date": "2005-08-02", "close": 0.398913075, "volume": 1930.0}, {"date": "2005-08-04", "close": 0.39421998, "volume": 31909.0}, {"date": "2005-08-05", "close": 0.436457835, "volume": 17046.0}, {"date": "2005-08-08", "close": 0.45053712, "volume": 28766.0}, {"date": "2005-08-09", "close": 0.427071645, "volume": 53270.0}, {"date": "2005-08-10", "close": 0.42237855, "volume": 68185.0}, {"date": "2005-08-11", "close": 0.43176474, "volume": 21308.0}, {"date": "2005-08-12", "close": 0.43176474, "volume": 18644.0}, {"date": "2005-08-15", "close": 0.4693095, "volume": 306834.0}, {"date": "2005-08-16", "close": 0.45992331, "volume": 93755.0}, {"date": "2005-08-17", "close": 0.4693095, "volume": 10654.0}, {"date": "2005-08-18", "close": 0.4693095, "volume": 42616.0}, {"date": "2005-08-19", "close": 0.45992331, "volume": 64943.0}, {"date": "2005-08-22", "close": 0.45053712, "volume": 10121.0}, {"date": "2005-08-23", "close": 0.45992331, "volume": 27860.0}, {"date": "2005-08-24", "close": 0.474002595, "volume": 130717.0}, {"date": "2005-08-25", "close": 0.455230215, "volume": 12785.0}, {"date": "2005-08-26", "close": 0.474002595, "volume": 270024.0}, {"date": "2005-08-30", "close": 0.464616405, "volume": 35158.0}, {"date": "2005-08-31", "close": 0.45053712, "volume": 37289.0}, {"date": "2005-09-01", "close": 0.4693095, "volume": 86297.0}, {"date": "2005-09-02", "close": 0.4693095, "volume": 54335.0}, {"date": "2005-09-05", "close": 0.445844025, "volume": 7990.0}, {"date": "2005-09-06", "close": 0.43176474, "volume": 24504.0}, {"date": "2005-09-07", "close": 0.445844025, "volume": 16514.0}, {"date": "2005-09-08", "close": 0.4693095, "volume": 85232.0}, {"date": "2005-09-09", "close": 0.4693095, "volume": 5327.0}, {"date": "2005-09-12", "close": 0.4693095, "volume": 12785.0}, {"date": "2005-09-14", "close": 0.45992331, "volume": 18644.0}, {"date": "2005-09-15", "close": 0.47869569, "volume": 31962.0}, {"date": "2005-09-16", "close": 0.4693095, "volume": 42616.0}, {"date": "2005-09-19", "close": 0.4693095, "volume": 47943.0}, {"date": "2005-09-20", "close": 0.50685426, "volume": 138501.0}, {"date": "2005-09-21", "close": 0.49746807, "volume": 213672.0}, {"date": "2005-09-22", "close": 0.47869569, "volume": 53270.0}, {"date": "2005-09-23", "close": 0.54439902, "volume": 403191.0}, {"date": "2005-09-26", "close": 0.59132997, "volume": 260008.0}, {"date": "2005-09-27", "close": 0.596023065, "volume": 74821.0}, {"date": "2005-09-28", "close": 0.596023065, "volume": 33975.0}, {"date": "2005-09-29", "close": 0.59132997, "volume": 71127.0}, {"date": "2005-09-30", "close": 0.71335044, "volume": 209296.0}, {"date": "2005-10-03", "close": 0.73212282, "volume": 164550.0}, {"date": "2005-10-04", "close": 0.736815915, "volume": 124072.0}, {"date": "2005-10-05", "close": 0.72273663, "volume": 158223.0}, {"date": "2005-10-06", "close": 0.68519187, "volume": 18857.0}, {"date": "2005-10-07", "close": 0.6570333, "volume": 83953.0}, {"date": "2005-10-10", "close": 0.62887473, "volume": 131392.0}, {"date": "2005-10-11", "close": 0.6570333, "volume": 56466.0}, {"date": "2005-10-12", "close": 0.62887473, "volume": 27700.0}, {"date": "2005-10-13", "close": 0.6570333, "volume": 152190.0}, {"date": "2005-10-14", "close": 0.708657345, "volume": 75217.0}, {"date": "2005-10-17", "close": 0.80721234, "volume": 832965.0}, {"date": "2005-10-18", "close": 0.82598472, "volume": 384792.0}, {"date": "2005-10-19", "close": 0.80721234, "volume": 182662.0}, {"date": "2005-10-20", "close": 0.8447571, "volume": 311564.0}, {"date": "2005-10-21", "close": 0.83537091, "volume": 76814.0}, {"date": "2005-10-24", "close": 0.83537091, "volume": 86498.0}, {"date": "2005-10-25", "close": 0.83537091, "volume": 93308.0}, {"date": "2005-10-26", "close": 0.83537091, "volume": 25111.0}, {"date": "2005-10-27", "close": 0.86352948, "volume": 203606.0}, {"date": "2005-10-28", "close": 0.87291567, "volume": 100200.0}, {"date": "2005-10-31", "close": 0.97616376, "volume": 297698.0}, {"date": "2005-11-01", "close": 1.01370852, "volume": 135458.0}, {"date": "2005-11-02", "close": 1.05125328, "volume": 223894.0}, {"date": "2005-11-03", "close": 1.1263428, "volume": 735636.0}, {"date": "2005-11-04", "close": 1.1263428, "volume": 493230.0}, {"date": "2005-11-07", "close": 1.11695661, "volume": 523097.0}, {"date": "2005-11-08", "close": 1.09818423, "volume": 364612.0}, {"date": "2005-11-09", "close": 1.0324809, "volume": 181433.0}, {"date": "2005-11-10", "close": 1.07002566, "volume": 211114.0}, {"date": "2005-11-11", "close": 1.018401615, "volume": 110599.0}, {"date": "2005-11-14", "close": 1.07941185, "volume": 154536.0}, {"date": "2005-11-15", "close": 1.14511518, "volume": 453386.0}, {"date": "2005-11-16", "close": 1.15450137, "volume": 579799.0}, {"date": "2005-11-17", "close": 1.1263428, "volume": 217524.0}, {"date": "2005-11-18", "close": 1.093491135, "volume": 211667.0}, {"date": "2005-11-21", "close": 1.09818423, "volume": 160166.0}, {"date": "2005-11-22", "close": 1.11695661, "volume": 133940.0}, {"date": "2005-11-23", "close": 1.11695661, "volume": 115063.0}, {"date": "2005-11-24", "close": 1.09818423, "volume": 72045.0}, {"date": "2005-11-25", "close": 1.07941185, "volume": 87375.0}, {"date": "2005-11-28", "close": 1.10757042, "volume": 209627.0}, {"date": "2005-11-29", "close": 1.02309471, "volume": 156123.0}, {"date": "2005-11-30", "close": 1.07941185, "volume": 106007.0}, {"date": "2005-12-01", "close": 0.990243045, "volume": 287800.0}, {"date": "2005-12-02", "close": 1.01370852, "volume": 175387.0}, {"date": "2005-12-05", "close": 0.95739138, "volume": 29616.0}, {"date": "2005-12-06", "close": 0.97616376, "volume": 222011.0}, {"date": "2005-12-07", "close": 1.01370852, "volume": 125779.0}, {"date": "2005-12-08", "close": 0.96677757, "volume": 168618.0}, {"date": "2005-12-09", "close": 0.933925905, "volume": 128167.0}, {"date": "2005-12-12", "close": 0.91046043, "volume": 100958.0}, {"date": "2005-12-13", "close": 0.924539715, "volume": 725374.0}, {"date": "2005-12-14", "close": 0.94800519, "volume": 140121.0}, {"date": "2005-12-15", "close": 1.02309471, "volume": 76708.0}, {"date": "2005-12-16", "close": 1.02309471, "volume": 102864.0}, {"date": "2005-12-19", "close": 1.06063947, "volume": 98602.0}, {"date": "2005-12-20", "close": 1.102877325, "volume": 121988.0}, {"date": "2005-12-21", "close": 1.08879804, "volume": 73961.0}, {"date": "2005-12-22", "close": 1.08879804, "volume": 5700.0}, {"date": "2005-12-23", "close": 1.09818423, "volume": 73794.0}, {"date": "2005-12-28", "close": 1.121649705, "volume": 49221.0}, {"date": "2005-12-29", "close": 1.102877325, "volume": 28233.0}, {"date": "2005-12-30", "close": 1.11695661, "volume": 2131.0}, {"date": "2006-01-03", "close": 1.18265994, "volume": 225544.0}, {"date": "2006-01-04", "close": 1.17327375, "volume": 105488.0}, {"date": "2006-01-05", "close": 1.17327375, "volume": 46664.0}, {"date": "2006-01-06", "close": 1.16388756, "volume": 152032.0}, {"date": "2006-01-09", "close": 1.16388756, "volume": 135518.0}, {"date": "2006-01-10", "close": 1.159194465, "volume": 74578.0}, {"date": "2006-01-11", "close": 1.17327375, "volume": 223200.0}, {"date": "2006-01-12", "close": 1.187353035, "volume": 141307.0}, {"date": "2006-01-13", "close": 1.187353035, "volume": 18644.0}, {"date": "2006-01-16", "close": 1.16388756, "volume": 14507.0}, {"date": "2006-01-17", "close": 1.1263428, "volume": 109370.0}, {"date": "2006-01-18", "close": 1.112263515, "volume": 18112.0}, {"date": "2006-01-19", "close": 1.1263428, "volume": 63021.0}, {"date": "2006-01-23", "close": 1.1263428, "volume": 62702.0}, {"date": "2006-01-24", "close": 1.1263428, "volume": 51352.0}, {"date": "2006-01-25", "close": 1.1263428, "volume": 40751.0}, {"date": "2006-01-30", "close": 1.121649705, "volume": 17313.0}, {"date": "2006-01-31", "close": 1.13572899, "volume": 63284.0}, {"date": "2006-02-01", "close": 1.18265994, "volume": 105719.0}, {"date": "2006-02-02", "close": 1.21081851, "volume": 140930.0}, {"date": "2006-02-03", "close": 1.2202047, "volume": 307366.0}, {"date": "2006-02-06", "close": 1.32345279, "volume": 342561.0}, {"date": "2006-02-07", "close": 1.47363183, "volume": 534332.0}, {"date": "2006-02-08", "close": 1.4079285, "volume": 289822.0}, {"date": "2006-02-09", "close": 1.45485945, "volume": 198103.0}, {"date": "2006-02-10", "close": 1.51117659, "volume": 297879.0}, {"date": "2006-02-13", "close": 1.544028255, "volume": 494568.0}, {"date": "2006-02-14", "close": 1.45485945, "volume": 253139.0}, {"date": "2006-02-15", "close": 1.37976993, "volume": 295164.0}, {"date": "2006-02-16", "close": 1.37976993, "volume": 128063.0}, {"date": "2006-02-17", "close": 1.4079285, "volume": 65777.0}, {"date": "2006-02-20", "close": 1.45485945, "volume": 27700.0}, {"date": "2006-02-21", "close": 1.4079285, "volume": 37715.0}, {"date": "2006-02-22", "close": 1.44547326, "volume": 37750.0}, {"date": "2006-02-23", "close": 1.38915612, "volume": 73157.0}, {"date": "2006-02-24", "close": 1.46424564, "volume": 44640.0}, {"date": "2006-02-27", "close": 1.5017904, "volume": 184255.0}, {"date": "2006-02-28", "close": 1.619117775, "volume": 125395.0}, {"date": "2006-03-01", "close": 1.60503849, "volume": 273258.0}, {"date": "2006-03-02", "close": 1.64258325, "volume": 209906.0}, {"date": "2006-03-03", "close": 1.64258325, "volume": 120225.0}, {"date": "2006-03-06", "close": 1.64258325, "volume": 145796.0}, {"date": "2006-03-07", "close": 1.66135563, "volume": 106546.0}, {"date": "2006-03-08", "close": 1.6895142, "volume": 358069.0}, {"date": "2006-03-09", "close": 1.722365865, "volume": 361861.0}, {"date": "2006-03-10", "close": 1.69890039, "volume": 207815.0}, {"date": "2006-03-13", "close": 1.71767277, "volume": 137018.0}, {"date": "2006-03-14", "close": 1.750524435, "volume": 172748.0}, {"date": "2006-03-15", "close": 1.73644515, "volume": 160816.0}, {"date": "2006-03-16", "close": 1.70828658, "volume": 132904.0}, {"date": "2006-03-17", "close": 1.69890039, "volume": 122046.0}, {"date": "2006-03-20", "close": 1.6895142, "volume": 30023.0}, {"date": "2006-03-21", "close": 1.58626611, "volume": 140720.0}, {"date": "2006-03-22", "close": 1.58626611, "volume": 198735.0}, {"date": "2006-03-23", "close": 1.63319706, "volume": 71825.0}, {"date": "2006-03-24", "close": 1.637890155, "volume": 177708.0}, {"date": "2006-03-27", "close": 1.619117775, "volume": 37250.0}, {"date": "2006-03-28", "close": 1.5956523, "volume": 163633.0}, {"date": "2006-03-29", "close": 1.5017904, "volume": 157391.0}, {"date": "2006-03-30", "close": 1.52994897, "volume": 67280.0}, {"date": "2006-03-31", "close": 1.68012801, "volume": 390990.0}, {"date": "2006-04-03", "close": 1.6895142, "volume": 270367.0}, {"date": "2006-04-04", "close": 1.65196944, "volume": 67584.0}, {"date": "2006-04-05", "close": 1.68012801, "volume": 82392.0}, {"date": "2006-04-06", "close": 1.6895142, "volume": 239852.0}, {"date": "2006-04-07", "close": 1.6895142, "volume": 74476.0}, {"date": "2006-04-10", "close": 1.6895142, "volume": 258893.0}, {"date": "2006-04-11", "close": 1.64258325, "volume": 33509.0}, {"date": "2006-04-12", "close": 1.656662535, "volume": 35422.0}, {"date": "2006-04-13", "close": 1.62381087, "volume": 24838.0}, {"date": "2006-04-18", "close": 1.57687992, "volume": 109512.0}, {"date": "2006-04-19", "close": 1.53933516, "volume": 289063.0}, {"date": "2006-04-20", "close": 1.53933516, "volume": 22752.0}, {"date": "2006-04-21", "close": 1.47363183, "volume": 38807.0}, {"date": "2006-04-24", "close": 1.42670088, "volume": 228778.0}, {"date": "2006-04-26", "close": 1.45485945, "volume": 119645.0}, {"date": "2006-04-27", "close": 1.5017904, "volume": 213949.0}, {"date": "2006-04-28", "close": 1.43608707, "volume": 40258.0}, {"date": "2006-05-01", "close": 1.45485945, "volume": 30850.0}, {"date": "2006-05-02", "close": 1.39854231, "volume": 68265.0}, {"date": "2006-05-03", "close": 1.39854231, "volume": 47591.0}, {"date": "2006-05-04", "close": 1.4079285, "volume": 70985.0}, {"date": "2006-05-05", "close": 1.39854231, "volume": 38980.0}, {"date": "2006-05-08", "close": 1.29529422, "volume": 167509.0}, {"date": "2006-05-09", "close": 1.3140666, "volume": 145258.0}, {"date": "2006-05-10", "close": 1.3140666, "volume": 248156.0}, {"date": "2006-05-11", "close": 1.36099755, "volume": 67478.0}, {"date": "2006-05-12", "close": 1.36099755, "volume": 179349.0}, {"date": "2006-05-15", "close": 1.25774946, "volume": 39755.0}, {"date": "2006-05-16", "close": 1.29529422, "volume": 50356.0}, {"date": "2006-05-17", "close": 1.26713565, "volume": 73725.0}, {"date": "2006-05-18", "close": 1.22959089, "volume": 77404.0}, {"date": "2006-05-19", "close": 1.22959089, "volume": 53202.0}, {"date": "2006-05-22", "close": 1.3140666, "volume": 173798.0}, {"date": "2006-05-23", "close": 1.3140666, "volume": 27168.0}, {"date": "2006-05-24", "close": 1.36099755, "volume": 48398.0}, {"date": "2006-05-25", "close": 1.346918265, "volume": 7952.0}, {"date": "2006-05-26", "close": 1.38915612, "volume": 56930.0}, {"date": "2006-05-29", "close": 1.45485945, "volume": 80669.0}, {"date": "2006-05-30", "close": 1.56749373, "volume": 212905.0}, {"date": "2006-05-31", "close": 1.5017904, "volume": 47921.0}, {"date": "2006-06-01", "close": 1.60503849, "volume": 83787.0}, {"date": "2006-06-02", "close": 1.41731469, "volume": 21947.0}, {"date": "2006-06-05", "close": 1.4079285, "volume": 50074.0}, {"date": "2006-06-06", "close": 1.32345279, "volume": 16087.0}, {"date": "2006-06-07", "close": 1.52994897, "volume": 92668.0}, {"date": "2006-06-08", "close": 1.44547326, "volume": 43273.0}, {"date": "2006-06-09", "close": 1.42670088, "volume": 17579.0}, {"date": "2006-06-13", "close": 1.4079285, "volume": 30321.0}, {"date": "2006-06-14", "close": 1.35161136, "volume": 57265.0}, {"date": "2006-06-15", "close": 1.32345279, "volume": 56741.0}, {"date": "2006-06-16", "close": 1.34222517, "volume": 64204.0}, {"date": "2006-06-19", "close": 1.3140666, "volume": 30843.0}, {"date": "2006-06-20", "close": 1.3140666, "volume": 4262.0}, {"date": "2006-06-22", "close": 1.22959089, "volume": 39952.0}, {"date": "2006-06-23", "close": 1.20143232, "volume": 82504.0}, {"date": "2006-06-26", "close": 1.16388756, "volume": 90612.0}, {"date": "2006-06-27", "close": 1.16388756, "volume": 67017.0}, {"date": "2006-06-28", "close": 1.30468041, "volume": 15521.0}, {"date": "2006-06-29", "close": 1.38915612, "volume": 67490.0}, {"date": "2006-06-30", "close": 1.431393975, "volume": 59039.0}, {"date": "2006-07-04", "close": 1.32345279, "volume": 136943.0}, {"date": "2006-07-05", "close": 1.38915612, "volume": 22373.0}, {"date": "2006-07-06", "close": 1.4079285, "volume": 40952.0}, {"date": "2006-07-07", "close": 1.4079285, "volume": 33720.0}, {"date": "2006-07-10", "close": 1.32345279, "volume": 5354.0}, {"date": "2006-07-11", "close": 1.34222517, "volume": 33931.0}, {"date": "2006-07-12", "close": 1.32345279, "volume": 19307.0}, {"date": "2006-07-13", "close": 1.27652184, "volume": 43666.0}, {"date": "2006-07-14", "close": 1.3140666, "volume": 2877.0}, {"date": "2006-07-17", "close": 1.3140666, "volume": 20243.0}, {"date": "2006-07-20", "close": 1.23897708, "volume": 87416.0}, {"date": "2006-07-21", "close": 1.20143232, "volume": 110452.0}, {"date": "2006-07-24", "close": 1.2202047, "volume": 146066.0}, {"date": "2006-07-25", "close": 1.2202047, "volume": 579629.0}, {"date": "2006-07-26", "close": 1.20143232, "volume": 732148.0}, {"date": "2006-07-27", "close": 1.24836327, "volume": 517697.0}, {"date": "2006-07-28", "close": 1.2202047, "volume": 21244.0}, {"date": "2006-07-31", "close": 1.22959089, "volume": 7383.0}, {"date": "2006-08-01", "close": 1.23897708, "volume": 28808.0}, {"date": "2006-08-02", "close": 1.2202047, "volume": 116022.0}, {"date": "2006-08-03", "close": 1.20143232, "volume": 98016.0}, {"date": "2006-08-04", "close": 1.253056365, "volume": 54335.0}, {"date": "2006-08-07", "close": 1.20143232, "volume": 7990.0}, {"date": "2006-08-08", "close": 1.19204613, "volume": 28707.0}, {"date": "2006-08-09", "close": 1.18265994, "volume": 31775.0}, {"date": "2006-08-10", "close": 1.17327375, "volume": 145484.0}, {"date": "2006-08-11", "close": 1.16388756, "volume": 26635.0}, {"date": "2006-08-14", "close": 1.17327375, "volume": 32441.0}, {"date": "2006-08-15", "close": 1.22959089, "volume": 34093.0}, {"date": "2006-08-16", "close": 1.24836327, "volume": 68185.0}, {"date": "2006-08-17", "close": 1.2202047, "volume": 34093.0}, {"date": "2006-08-18", "close": 1.2202047, "volume": 10654.0}, {"date": "2006-08-21", "close": 1.2202047, "volume": 33904.0}, {"date": "2006-08-22", "close": 1.25774946, "volume": 375947.0}, {"date": "2006-08-23", "close": 1.27652184, "volume": 45812.0}, {"date": "2006-08-24", "close": 1.27652184, "volume": 62879.0}, {"date": "2006-08-25", "close": 1.18265994, "volume": 130921.0}, {"date": "2006-08-28", "close": 1.17327375, "volume": 81620.0}, {"date": "2006-08-29", "close": 1.23897708, "volume": 7458.0}, {"date": "2006-08-30", "close": 1.24836327, "volume": 1388015.0}, {"date": "2006-08-31", "close": 1.24836327, "volume": 13081.0}, {"date": "2006-09-01", "close": 1.19204613, "volume": 19205.0}, {"date": "2006-09-04", "close": 1.2202047, "volume": 2131.0}, {"date": "2006-09-05", "close": 1.17327375, "volume": 79372.0}, {"date": "2006-09-06", "close": 1.2202047, "volume": 86473.0}, {"date": "2006-09-07", "close": 1.16388756, "volume": 16697.0}, {"date": "2006-09-08", "close": 1.17327375, "volume": 21308.0}, {"date": "2006-09-11", "close": 1.149808275, "volume": 13211.0}, {"date": "2006-09-12", "close": 1.1263428, "volume": 1065.0}, {"date": "2006-09-13", "close": 1.16388756, "volume": 86830.0}, {"date": "2006-09-14", "close": 1.13572899, "volume": 18026.0}, {"date": "2006-09-15", "close": 1.17327375, "volume": 15981.0}, {"date": "2006-09-18", "close": 1.1263428, "volume": 29348.0}, {"date": "2006-09-19", "close": 1.159194465, "volume": 23439.0}, {"date": "2006-09-20", "close": 1.131035895, "volume": 27700.0}, {"date": "2006-09-21", "close": 1.10757042, "volume": 58692.0}, {"date": "2006-09-22", "close": 1.10757042, "volume": 29241.0}, {"date": "2006-09-25", "close": 1.14511518, "volume": 21628.0}, {"date": "2006-09-26", "close": 1.10757042, "volume": 41195.0}, {"date": "2006-09-27", "close": 1.13572899, "volume": 5647.0}, {"date": "2006-09-28", "close": 1.11695661, "volume": 168831.0}, {"date": "2006-09-29", "close": 1.10757042, "volume": 26635.0}, {"date": "2006-10-02", "close": 1.1263428, "volume": 8736.0}, {"date": "2006-10-03", "close": 1.16388756, "volume": 142750.0}, {"date": "2006-10-04", "close": 1.17327375, "volume": 18112.0}, {"date": "2006-10-06", "close": 1.16388756, "volume": 3196.0}, {"date": "2006-10-09", "close": 1.19204613, "volume": 209457.0}, {"date": "2006-10-10", "close": 1.20143232, "volume": 111305.0}, {"date": "2006-10-11", "close": 1.25774946, "volume": 294814.0}, {"date": "2006-10-12", "close": 1.27652184, "volume": 135064.0}, {"date": "2006-10-13", "close": 1.28590803, "volume": 21532.0}, {"date": "2006-10-16", "close": 1.3140666, "volume": 28233.0}, {"date": "2006-10-17", "close": 1.3140666, "volume": 27588.0}, {"date": "2006-10-18", "close": 1.38915612, "volume": 90031.0}, {"date": "2006-10-19", "close": 1.33283898, "volume": 82286.0}, {"date": "2006-10-20", "close": 1.36099755, "volume": 232576.0}, {"date": "2006-10-23", "close": 1.33283898, "volume": 329314.0}, {"date": "2006-10-24", "close": 1.33283898, "volume": 317218.0}, {"date": "2006-10-25", "close": 1.35161136, "volume": 30364.0}, {"date": "2006-10-26", "close": 1.35161136, "volume": 24824.0}, {"date": "2006-10-27", "close": 1.356304455, "volume": 92652.0}, {"date": "2006-10-30", "close": 1.37976993, "volume": 224408.0}, {"date": "2006-10-31", "close": 1.34222517, "volume": 11951.0}, {"date": "2006-11-01", "close": 1.346918265, "volume": 17780.0}, {"date": "2006-11-02", "close": 1.35161136, "volume": 275179.0}, {"date": "2006-11-03", "close": 1.37038374, "volume": 182944.0}, {"date": "2006-11-06", "close": 1.42670088, "volume": 150360.0}, {"date": "2006-11-07", "close": 1.54872135, "volume": 5966.0}, {"date": "2006-11-08", "close": 1.57687992, "volume": 74625.0}, {"date": "2006-11-09", "close": 1.5017904, "volume": 116487.0}, {"date": "2006-11-10", "close": 1.42670088, "volume": 50500.0}, {"date": "2006-11-13", "close": 1.48301802, "volume": 178667.0}, {"date": "2006-11-14", "close": 1.553414445, "volume": 132642.0}, {"date": "2006-11-15", "close": 1.57687992, "volume": 318662.0}, {"date": "2006-11-16", "close": 1.60503849, "volume": 188735.0}, {"date": "2006-11-17", "close": 1.64258325, "volume": 178152.0}, {"date": "2006-11-20", "close": 1.65196944, "volume": 127613.0}, {"date": "2006-11-21", "close": 1.55810754, "volume": 235943.0}, {"date": "2006-11-22", "close": 1.52994897, "volume": 105439.0}, {"date": "2006-11-23", "close": 1.57687992, "volume": 215658.0}, {"date": "2006-11-24", "close": 1.61442468, "volume": 89387.0}, {"date": "2006-11-27", "close": 1.64258325, "volume": 45452.0}, {"date": "2006-11-28", "close": 1.62381087, "volume": 47045.0}, {"date": "2006-11-29", "close": 1.64258325, "volume": 82017.0}, {"date": "2006-11-30", "close": 1.54872135, "volume": 74737.0}, {"date": "2006-12-01", "close": 1.51117659, "volume": 49027.0}, {"date": "2006-12-04", "close": 1.534642065, "volume": 39231.0}, {"date": "2006-12-05", "close": 1.5017904, "volume": 390773.0}, {"date": "2006-12-06", "close": 1.5017904, "volume": 18312.0}, {"date": "2006-12-07", "close": 1.5956523, "volume": 100764.0}, {"date": "2006-12-08", "close": 1.52056278, "volume": 38514.0}, {"date": "2006-12-11", "close": 1.5017904, "volume": 29298.0}, {"date": "2006-12-12", "close": 1.5017904, "volume": 50606.0}, {"date": "2006-12-13", "close": 1.54872135, "volume": 32125.0}, {"date": "2006-12-14", "close": 1.55810754, "volume": 94507.0}, {"date": "2006-12-15", "close": 1.5956523, "volume": 28233.0}, {"date": "2006-12-18", "close": 1.67074182, "volume": 218452.0}, {"date": "2006-12-19", "close": 1.67074182, "volume": 56124.0}, {"date": "2006-12-20", "close": 1.65196944, "volume": 29180.0}, {"date": "2006-12-21", "close": 1.67074182, "volume": 123789.0}, {"date": "2006-12-22", "close": 1.65196944, "volume": 103111.0}, {"date": "2006-12-27", "close": 1.675434915, "volume": 28913.0}, {"date": "2006-12-28", "close": 1.6895142, "volume": 18778.0}, {"date": "2006-12-29", "close": 1.72705896, "volume": 31333.0}, {"date": "2007-01-02", "close": 1.731752055, "volume": 42882.0}, {"date": "2007-01-03", "close": 1.86785181, "volume": 148715.0}, {"date": "2007-01-04", "close": 1.86785181, "volume": 42580.0}, {"date": "2007-01-05", "close": 1.84907943, "volume": 80624.0}, {"date": "2007-01-08", "close": 1.92416895, "volume": 196190.0}, {"date": "2007-01-09", "close": 2.01803085, "volume": 122564.0}, {"date": "2007-01-10", "close": 2.0649618, "volume": 189035.0}, {"date": "2007-01-11", "close": 2.05557561, "volume": 604949.0}, {"date": "2007-01-12", "close": 2.10250656, "volume": 124785.0}, {"date": "2007-01-15", "close": 2.13066513, "volume": 136389.0}, {"date": "2007-01-16", "close": 2.0649618, "volume": 84353.0}, {"date": "2007-01-17", "close": 2.0649618, "volume": 22693.0}, {"date": "2007-01-18", "close": 2.08373418, "volume": 96104.0}, {"date": "2007-01-19", "close": 2.13066513, "volume": 60964.0}, {"date": "2007-01-22", "close": 2.1588237, "volume": 57883.0}, {"date": "2007-01-23", "close": 2.20575465, "volume": 60396.0}, {"date": "2007-01-24", "close": 2.29961655, "volume": 164135.0}, {"date": "2007-01-25", "close": 2.26207179, "volume": 126262.0}, {"date": "2007-01-29", "close": 2.29961655, "volume": 118195.0}, {"date": "2007-01-30", "close": 2.22452703, "volume": 58092.0}, {"date": "2007-01-31", "close": 2.2526856, "volume": 40010.0}, {"date": "2007-02-01", "close": 2.23391322, "volume": 38061.0}, {"date": "2007-02-02", "close": 2.09312037, "volume": 98538.0}, {"date": "2007-02-05", "close": 2.14005132, "volume": 55603.0}, {"date": "2007-02-06", "close": 2.1588237, "volume": 86483.0}, {"date": "2007-02-07", "close": 2.11189275, "volume": 63327.0}, {"date": "2007-02-08", "close": 2.1588237, "volume": 7348951.0}, {"date": "2007-02-09", "close": 2.09312037, "volume": 68179.0}, {"date": "2007-02-12", "close": 2.09312037, "volume": 120085.0}, {"date": "2007-02-13", "close": 2.0649618, "volume": 26875.0}, {"date": "2007-02-14", "close": 2.01803085, "volume": 185289.0}, {"date": "2007-02-15", "close": 1.98987228, "volume": 131250.0}, {"date": "2007-02-16", "close": 2.11189275, "volume": 58902.0}, {"date": "2007-02-19", "close": 2.11189275, "volume": 111201.0}, {"date": "2007-02-20", "close": 2.11189275, "volume": 61535.0}, {"date": "2007-02-21", "close": 2.10250656, "volume": 54016.0}, {"date": "2007-02-22", "close": 2.0649618, "volume": 14116.0}, {"date": "2007-02-23", "close": 2.00864466, "volume": 54477.0}, {"date": "2007-02-26", "close": 2.01803085, "volume": 10258.0}, {"date": "2007-02-27", "close": 1.95232752, "volume": 146953.0}, {"date": "2007-02-28", "close": 1.83969324, "volume": 215309.0}, {"date": "2007-03-01", "close": 1.89601038, "volume": 111153.0}, {"date": "2007-03-02", "close": 1.91478276, "volume": 470687.0}, {"date": "2007-03-05", "close": 1.877238, "volume": 47402.0}, {"date": "2007-03-06", "close": 1.82092086, "volume": 93070.0}, {"date": "2007-03-07", "close": 1.88662419, "volume": 61940.0}, {"date": "2007-03-08", "close": 1.83030705, "volume": 131160.0}, {"date": "2007-03-09", "close": 1.7833761, "volume": 38415.0}, {"date": "2007-03-12", "close": 1.77398991, "volume": 20243.0}, {"date": "2007-03-13", "close": 1.844386335, "volume": 38463.0}, {"date": "2007-03-14", "close": 1.83030705, "volume": 19665.0}, {"date": "2007-03-15", "close": 1.77398991, "volume": 75794.0}, {"date": "2007-03-16", "close": 1.806841575, "volume": 330356.0}, {"date": "2007-03-19", "close": 1.73644515, "volume": 68611.0}, {"date": "2007-03-20", "close": 1.83030705, "volume": 90178.0}, {"date": "2007-03-21", "close": 1.80214848, "volume": 621837.0}, {"date": "2007-03-22", "close": 1.81153467, "volume": 162309.0}, {"date": "2007-03-23", "close": 1.83969324, "volume": 78980.0}, {"date": "2007-03-26", "close": 1.82092086, "volume": 40517.0}, {"date": "2007-03-27", "close": 1.85846562, "volume": 9482.0}, {"date": "2007-03-28", "close": 1.92416895, "volume": 89385.0}, {"date": "2007-03-29", "close": 2.0649618, "volume": 40192.0}, {"date": "2007-03-30", "close": 2.00864466, "volume": 25223.0}, {"date": "2007-04-02", "close": 2.05557561, "volume": 64860.0}, {"date": "2007-04-03", "close": 2.07434799, "volume": 35105.0}, {"date": "2007-04-04", "close": 1.96171371, "volume": 72983.0}, {"date": "2007-04-05", "close": 1.89601038, "volume": 37502.0}, {"date": "2007-04-10", "close": 2.01803085, "volume": 29741.0}, {"date": "2007-04-11", "close": 1.94294133, "volume": 61234.0}, {"date": "2007-04-12", "close": 1.98987228, "volume": 18011.0}, {"date": "2007-04-13", "close": 1.95232752, "volume": 32335.0}, {"date": "2007-04-16", "close": 1.94294133, "volume": 19177.0}, {"date": "2007-04-17", "close": 1.89601038, "volume": 78893.0}, {"date": "2007-04-18", "close": 1.835000145, "volume": 102495.0}, {"date": "2007-04-19", "close": 1.83030705, "volume": 27674.0}, {"date": "2007-04-20", "close": 1.90539657, "volume": 25037.0}, {"date": "2007-04-23", "close": 1.95232752, "volume": 17579.0}, {"date": "2007-04-24", "close": 1.88662419, "volume": 42616.0}, {"date": "2007-04-26", "close": 1.9710999, "volume": 53270.0}, {"date": "2007-04-27", "close": 1.99925847, "volume": 74875.0}, {"date": "2007-04-30", "close": 2.01803085, "volume": 52937.0}, {"date": "2007-05-01", "close": 2.05557561, "volume": 37236.0}, {"date": "2007-05-02", "close": 2.10250656, "volume": 85888.0}, {"date": "2007-05-03", "close": 2.18698227, "volume": 281861.0}, {"date": "2007-05-04", "close": 2.1588237, "volume": 40790.0}, {"date": "2007-05-07", "close": 2.14005132, "volume": 221782.0}, {"date": "2007-05-08", "close": 2.08373418, "volume": 80312.0}, {"date": "2007-05-09", "close": 2.10250656, "volume": 29569.0}, {"date": "2007-05-10", "close": 2.10250656, "volume": 12875.0}, {"date": "2007-05-11", "close": 2.08373418, "volume": 533.0}, {"date": "2007-05-14", "close": 2.09312037, "volume": 18131.0}, {"date": "2007-05-15", "close": 2.00864466, "volume": 24504.0}, {"date": "2007-05-16", "close": 1.99925847, "volume": 37543.0}, {"date": "2007-05-17", "close": 1.99925847, "volume": 2131.0}, {"date": "2007-05-18", "close": 2.01803085, "volume": 44649.0}, {"date": "2007-05-21", "close": 1.98048609, "volume": 64528.0}, {"date": "2007-05-22", "close": 1.98987228, "volume": 46771.0}, {"date": "2007-05-23", "close": 2.02741704, "volume": 7797.0}, {"date": "2007-05-24", "close": 1.92416895, "volume": 595031.0}, {"date": "2007-05-25", "close": 2.11189275, "volume": 35339.0}, {"date": "2007-05-28", "close": 2.11189275, "volume": 123198.0}, {"date": "2007-05-29", "close": 2.10250656, "volume": 50842.0}, {"date": "2007-05-30", "close": 2.07434799, "volume": 20243.0}, {"date": "2007-05-31", "close": 2.12127894, "volume": 23471.0}, {"date": "2007-06-01", "close": 2.09312037, "volume": 16887.0}, {"date": "2007-06-04", "close": 2.07434799, "volume": 57669.0}, {"date": "2007-06-05", "close": 2.0649618, "volume": 59335.0}, {"date": "2007-06-06", "close": 2.08373418, "volume": 38407.0}, {"date": "2007-06-07", "close": 2.0649618, "volume": 13797.0}, {"date": "2007-06-08", "close": 2.02741704, "volume": 21095.0}, {"date": "2007-06-12", "close": 1.98987228, "volume": 19497.0}, {"date": "2007-06-13", "close": 1.98048609, "volume": 14799.0}, {"date": "2007-06-14", "close": 1.96171371, "volume": 71705.0}, {"date": "2007-06-15", "close": 1.98048609, "volume": 18112.0}, {"date": "2007-06-18", "close": 2.04618942, "volume": 29085.0}, {"date": "2007-06-19", "close": 1.99925847, "volume": 24584.0}, {"date": "2007-06-20", "close": 1.95232752, "volume": 24469.0}, {"date": "2007-06-21", "close": 1.89601038, "volume": 6520.0}, {"date": "2007-06-22", "close": 1.89601038, "volume": 22352.0}, {"date": "2007-06-25", "close": 1.84907943, "volume": 64249.0}, {"date": "2007-06-26", "close": 1.91478276, "volume": 78349.0}, {"date": "2007-06-27", "close": 1.92416895, "volume": 84968.0}, {"date": "2007-06-28", "close": 1.89601038, "volume": 418869.0}, {"date": "2007-06-29", "close": 1.89601038, "volume": 161967.0}, {"date": "2007-07-02", "close": 1.877238, "volume": 162047.0}, {"date": "2007-07-03", "close": 1.877238, "volume": 250678.0}, {"date": "2007-07-04", "close": 1.88662419, "volume": 57212.0}, {"date": "2007-07-05", "close": 2.01803085, "volume": 755938.0}, {"date": "2007-07-06", "close": 1.93355514, "volume": 56466.0}, {"date": "2007-07-09", "close": 1.92416895, "volume": 14489.0}, {"date": "2007-07-10", "close": 1.877238, "volume": 94688.0}, {"date": "2007-07-11", "close": 1.92416895, "volume": 81449.0}, {"date": "2007-07-12", "close": 1.877238, "volume": 76441.0}, {"date": "2007-07-13", "close": 1.835000145, "volume": 53512.0}, {"date": "2007-07-16", "close": 1.877238, "volume": 130862.0}, {"date": "2007-07-17", "close": 1.85846562, "volume": 31817.0}, {"date": "2007-07-18", "close": 1.877238, "volume": 34382.0}, {"date": "2007-07-19", "close": 1.92416895, "volume": 48843.0}, {"date": "2007-07-20", "close": 1.90539657, "volume": 55913.0}, {"date": "2007-07-23", "close": 1.84907943, "volume": 29049.0}, {"date": "2007-07-24", "close": 1.877238, "volume": 159877.0}, {"date": "2007-07-25", "close": 1.877238, "volume": 44884.0}, {"date": "2007-07-26", "close": 1.877238, "volume": 16868.0}, {"date": "2007-07-27", "close": 1.79276229, "volume": 70316.0}, {"date": "2007-07-30", "close": 1.85846562, "volume": 110801.0}, {"date": "2007-07-31", "close": 1.89601038, "volume": 3729.0}, {"date": "2007-08-01", "close": 1.83030705, "volume": 17632.0}, {"date": "2007-08-02", "close": 1.7833761, "volume": 31003.0}, {"date": "2007-08-03", "close": 1.89601038, "volume": 226822.0}, {"date": "2007-08-06", "close": 1.84907943, "volume": 62743.0}, {"date": "2007-08-07", "close": 1.83969324, "volume": 39763.0}, {"date": "2007-08-08", "close": 1.82092086, "volume": 23974.0}, {"date": "2007-08-09", "close": 1.83969324, "volume": 27573.0}, {"date": "2007-08-10", "close": 1.83030705, "volume": 43198.0}, {"date": "2007-08-13", "close": 1.750524435, "volume": 59144.0}, {"date": "2007-08-14", "close": 1.75521753, "volume": 35223.0}, {"date": "2007-08-15", "close": 1.6895142, "volume": 86868.0}, {"date": "2007-08-16", "close": 1.44547326, "volume": 140230.0}, {"date": "2007-08-17", "close": 1.57687992, "volume": 50926.0}, {"date": "2007-08-20", "close": 1.63319706, "volume": 143547.0}, {"date": "2007-08-21", "close": 1.5956523, "volume": 70103.0}, {"date": "2007-08-22", "close": 1.5956523, "volume": 90894.0}, {"date": "2007-08-23", "close": 1.54872135, "volume": 22306.0}, {"date": "2007-08-24", "close": 1.5956523, "volume": 25037.0}, {"date": "2007-08-27", "close": 1.58626611, "volume": 28135.0}, {"date": "2007-08-28", "close": 1.57687992, "volume": 36179.0}, {"date": "2007-08-29", "close": 1.5017904, "volume": 197995.0}, {"date": "2007-08-30", "close": 1.47363183, "volume": 61811.0}, {"date": "2007-08-31", "close": 1.51117659, "volume": 106005.0}, {"date": "2007-09-03", "close": 1.52994897, "volume": 6433.0}, {"date": "2007-09-04", "close": 1.468938735, "volume": 47318.0}, {"date": "2007-09-05", "close": 1.48301802, "volume": 111754.0}, {"date": "2007-09-06", "close": 1.5017904, "volume": 135673.0}, {"date": "2007-09-07", "close": 1.487711115, "volume": 54366.0}, {"date": "2007-09-10", "close": 1.42670088, "volume": 60000.0}, {"date": "2007-09-11", "close": 1.47363183, "volume": 32797.0}, {"date": "2007-09-12", "close": 1.431393975, "volume": 28157.0}, {"date": "2007-09-13", "close": 1.47363183, "volume": 32921.0}, {"date": "2007-09-14", "close": 1.459552545, "volume": 23267.0}, {"date": "2007-09-17", "close": 1.48301802, "volume": 51296.0}, {"date": "2007-09-18", "close": 1.52056278, "volume": 104942.0}, {"date": "2007-09-19", "close": 1.47363183, "volume": 42227.0}, {"date": "2007-09-20", "close": 1.46424564, "volume": 37076.0}, {"date": "2007-09-21", "close": 1.46424564, "volume": 23013.0}, {"date": "2007-09-24", "close": 1.47363183, "volume": 5327.0}, {"date": "2007-09-25", "close": 1.45485945, "volume": 164516.0}, {"date": "2007-09-26", "close": 1.47363183, "volume": 84164.0}, {"date": "2007-09-27", "close": 1.48301802, "volume": 121128.0}, {"date": "2007-09-28", "close": 1.5017904, "volume": 113729.0}, {"date": "2007-10-01", "close": 1.46424564, "volume": 14916.0}, {"date": "2007-10-02", "close": 1.45485945, "volume": 57034.0}, {"date": "2007-10-03", "close": 1.42670088, "volume": 1552232.0}, {"date": "2007-10-04", "close": 1.4079285, "volume": 105072.0}, {"date": "2007-10-05", "close": 1.42670088, "volume": 135265.0}, {"date": "2007-10-08", "close": 1.422007785, "volume": 36945.0}, {"date": "2007-10-09", "close": 1.39854231, "volume": 552330.0}, {"date": "2007-10-10", "close": 1.4079285, "volume": 181605.0}, {"date": "2007-10-11", "close": 1.39854231, "volume": 168074.0}, {"date": "2007-10-12", "close": 1.37038374, "volume": 32272.0}, {"date": "2007-10-15", "close": 1.32345279, "volume": 30763.0}, {"date": "2007-10-16", "close": 1.3140666, "volume": 200264.0}, {"date": "2007-10-17", "close": 1.36099755, "volume": 18610.0}, {"date": "2007-10-18", "close": 1.32345279, "volume": 93542.0}, {"date": "2007-10-19", "close": 1.34222517, "volume": 66485.0}, {"date": "2007-10-22", "close": 1.3140666, "volume": 40566.0}, {"date": "2007-10-23", "close": 1.24836327, "volume": 38041.0}, {"date": "2007-10-24", "close": 1.30468041, "volume": 11887.0}, {"date": "2007-10-25", "close": 1.25774946, "volume": 63284.0}, {"date": "2007-10-26", "close": 1.29529422, "volume": 3969.0}, {"date": "2007-10-29", "close": 1.26713565, "volume": 8630.0}, {"date": "2007-10-30", "close": 1.26713565, "volume": 81513.0}, {"date": "2007-10-31", "close": 1.3140666, "volume": 190228.0}, {"date": "2007-11-01", "close": 1.3140666, "volume": 8523.0}, {"date": "2007-11-02", "close": 1.36099755, "volume": 81503.0}, {"date": "2007-11-05", "close": 1.38915612, "volume": 42649.0}, {"date": "2007-11-06", "close": 1.34222517, "volume": 4741.0}, {"date": "2007-11-07", "close": 1.38915612, "volume": 2131.0}, {"date": "2007-11-08", "close": 1.36099755, "volume": 88960.0}, {"date": "2007-11-09", "close": 1.38915612, "volume": 63924.0}, {"date": "2007-11-12", "close": 1.36099755, "volume": 111973.0}, {"date": "2007-11-13", "close": 1.299987315, "volume": 29725.0}, {"date": "2007-11-14", "close": 1.29529422, "volume": 18793.0}, {"date": "2007-11-15", "close": 1.26713565, "volume": 12637.0}, {"date": "2007-11-16", "close": 1.26713565, "volume": 4262.0}, {"date": "2007-11-19", "close": 1.48301802, "volume": 63231.0}, {"date": "2007-11-20", "close": 1.4079285, "volume": 89067.0}, {"date": "2007-11-21", "close": 1.33283898, "volume": 51528.0}, {"date": "2007-11-22", "close": 1.3140666, "volume": 16418.0}, {"date": "2007-11-23", "close": 1.27652184, "volume": 23940.0}, {"date": "2007-11-26", "close": 1.253056365, "volume": 28766.0}, {"date": "2007-11-27", "close": 1.22959089, "volume": 125683.0}, {"date": "2007-11-28", "close": 1.25774946, "volume": 1065.0}, {"date": "2007-11-29", "close": 1.25774946, "volume": 34553.0}, {"date": "2007-11-30", "close": 1.27652184, "volume": 31471.0}, {"date": "2007-12-03", "close": 1.25774946, "volume": 52204.0}, {"date": "2007-12-04", "close": 1.25774946, "volume": 78297.0}, {"date": "2007-12-10", "close": 1.2202047, "volume": 73425.0}, {"date": "2007-12-11", "close": 1.2202047, "volume": 53464.0}, {"date": "2007-12-12", "close": 1.2202047, "volume": 67108.0}, {"date": "2007-12-13", "close": 1.20143232, "volume": 77107.0}, {"date": "2007-12-14", "close": 1.21081851, "volume": 171316.0}, {"date": "2007-12-17", "close": 1.21081851, "volume": 39633.0}, {"date": "2007-12-18", "close": 1.2202047, "volume": 180052.0}, {"date": "2007-12-19", "close": 1.18265994, "volume": 27700.0}, {"date": "2007-12-20", "close": 1.19204613, "volume": 5327.0}, {"date": "2007-12-21", "close": 1.2202047, "volume": 69653.0}, {"date": "2007-12-24", "close": 1.177966845, "volume": 10175.0}, {"date": "2007-12-27", "close": 1.18265994, "volume": 160.0}, {"date": "2007-12-28", "close": 1.187353035, "volume": 398073.0}, {"date": "2007-12-31", "close": 1.20143232, "volume": 11187.0}, {"date": "2008-01-02", "close": 1.187353035, "volume": 10121.0}, {"date": "2008-01-03", "close": 1.15450137, "volume": 40805.0}, {"date": "2008-01-04", "close": 1.11695661, "volume": 141704.0}, {"date": "2008-01-07", "close": 1.07941185, "volume": 41684.0}, {"date": "2008-01-08", "close": 1.07941185, "volume": 54335.0}, {"date": "2008-01-09", "close": 1.177966845, "volume": 56945.0}, {"date": "2008-01-10", "close": 1.15450137, "volume": 18138.0}, {"date": "2008-01-11", "close": 1.07941185, "volume": 11048.0}, {"date": "2008-01-14", "close": 1.04186709, "volume": 68968.0}, {"date": "2008-01-15", "close": 1.04186709, "volume": 89583.0}, {"date": "2008-01-16", "close": 0.98554995, "volume": 53422.0}, {"date": "2008-01-17", "close": 0.938619, "volume": 111645.0}, {"date": "2008-01-18", "close": 0.91984662, "volume": 25370.0}, {"date": "2008-01-21", "close": 0.89168805, "volume": 62372.0}, {"date": "2008-01-22", "close": 0.70396425, "volume": 136071.0}, {"date": "2008-01-23", "close": 0.830677815, "volume": 329761.0}, {"date": "2008-01-24", "close": 0.821291625, "volume": 141119.0}, {"date": "2008-01-25", "close": 0.915153525, "volume": 134666.0}, {"date": "2008-01-29", "close": 0.89168805, "volume": 46802.0}, {"date": "2008-01-30", "close": 0.91984662, "volume": 533.0}, {"date": "2008-01-31", "close": 0.89168805, "volume": 101515.0}, {"date": "2008-02-01", "close": 0.89168805, "volume": 44320.0}, {"date": "2008-02-04", "close": 0.86352948, "volume": 43089.0}, {"date": "2008-02-05", "close": 0.858836385, "volume": 17430.0}, {"date": "2008-02-06", "close": 0.82598472, "volume": 20924.0}, {"date": "2008-02-07", "close": 0.79782615, "volume": 65009.0}, {"date": "2008-02-08", "close": 0.830677815, "volume": 10478.0}, {"date": "2008-02-11", "close": 0.81659853, "volume": 95470.0}, {"date": "2008-02-12", "close": 0.76966758, "volume": 14916.0}, {"date": "2008-02-13", "close": 0.77905377, "volume": 251522.0}, {"date": "2008-02-14", "close": 0.77905377, "volume": 43951.0}, {"date": "2008-02-15", "close": 0.7508952, "volume": 23186.0}, {"date": "2008-02-18", "close": 0.74150901, "volume": 55401.0}, {"date": "2008-02-19", "close": 0.783746865, "volume": 223411.0}, {"date": "2008-02-20", "close": 0.783746865, "volume": 170783.0}, {"date": "2008-02-21", "close": 0.80721234, "volume": 14916.0}, {"date": "2008-02-22", "close": 0.80721234, "volume": 3303.0}, {"date": "2008-02-25", "close": 0.77905377, "volume": 19710.0}, {"date": "2008-02-26", "close": 0.783746865, "volume": 15033.0}, {"date": "2008-02-27", "close": 0.77905377, "volume": 26315.0}, {"date": "2008-02-28", "close": 0.77905377, "volume": 25676.0}, {"date": "2008-02-29", "close": 0.793133055, "volume": 10232.0}, {"date": "2008-03-03", "close": 0.72273663, "volume": 48262.0}, {"date": "2008-03-04", "close": 0.74150901, "volume": 23115.0}, {"date": "2008-03-05", "close": 0.736815915, "volume": 53509.0}, {"date": "2008-03-06", "close": 0.76028139, "volume": 3416.0}, {"date": "2008-03-07", "close": 0.7508952, "volume": 40387.0}, {"date": "2008-03-10", "close": 0.74150901, "volume": 1355.0}, {"date": "2008-03-11", "close": 0.74150901, "volume": 33294.0}, {"date": "2008-03-12", "close": 0.7508952, "volume": 81582.0}, {"date": "2008-03-13", "close": 0.6570333, "volume": 12496.0}, {"date": "2008-03-14", "close": 0.70396425, "volume": 7433.0}, {"date": "2008-03-17", "close": 0.69457806, "volume": 88055.0}, {"date": "2008-03-18", "close": 0.69457806, "volume": 78107.0}, {"date": "2008-03-19", "close": 0.6570333, "volume": 38653.0}, {"date": "2008-03-20", "close": 0.5631714, "volume": 46746.0}, {"date": "2008-03-25", "close": 0.567864495, "volume": 302600.0}, {"date": "2008-03-26", "close": 0.60071616, "volume": 35081.0}, {"date": "2008-03-27", "close": 0.60071616, "volume": 14916.0}, {"date": "2008-03-28", "close": 0.5631714, "volume": 71192.0}, {"date": "2008-03-31", "close": 0.53501283, "volume": 50530.0}, {"date": "2008-04-01", "close": 0.54439902, "volume": 54502.0}, {"date": "2008-04-02", "close": 0.53501283, "volume": 193902.0}, {"date": "2008-04-03", "close": 0.49746807, "volume": 186460.0}, {"date": "2008-04-04", "close": 0.520933545, "volume": 491153.0}, {"date": "2008-04-07", "close": 0.5631714, "volume": 4971324.0}, {"date": "2008-04-08", "close": 0.5631714, "volume": 191665.0}, {"date": "2008-04-09", "close": 0.63826092, "volume": 142972.0}, {"date": "2008-04-10", "close": 0.61948854, "volume": 27542.0}, {"date": "2008-04-11", "close": 0.61948854, "volume": 169824.0}, {"date": "2008-04-14", "close": 0.61948854, "volume": 50791.0}, {"date": "2008-04-15", "close": 0.58194378, "volume": 23375.0}, {"date": "2008-04-16", "close": 0.58194378, "volume": 53606.0}, {"date": "2008-04-17", "close": 0.59132997, "volume": 764731.0}, {"date": "2008-04-18", "close": 0.64764711, "volume": 129563.0}, {"date": "2008-04-21", "close": 0.70396425, "volume": 79681.0}, {"date": "2008-04-22", "close": 0.67580568, "volume": 275994.0}, {"date": "2008-04-23", "close": 0.66641949, "volume": 69251.0}, {"date": "2008-04-24", "close": 0.6570333, "volume": 73205.0}, {"date": "2008-04-28", "close": 0.71335044, "volume": 95076.0}, {"date": "2008-04-29", "close": 0.689884965, "volume": 58496.0}, {"date": "2008-04-30", "close": 0.689884965, "volume": 10063.0}, {"date": "2008-05-01", "close": 0.689884965, "volume": 373.0}, {"date": "2008-05-02", "close": 0.689884965, "volume": 20775.0}, {"date": "2008-05-05", "close": 0.68519187, "volume": 100680.0}, {"date": "2008-05-06", "close": 0.68519187, "volume": 61260.0}, {"date": "2008-05-07", "close": 0.70396425, "volume": 12385.0}, {"date": "2008-05-08", "close": 0.68519187, "volume": 10654.0}, {"date": "2008-05-09", "close": 0.6570333, "volume": 108138.0}, {"date": "2008-05-12", "close": 0.62887473, "volume": 132365.0}, {"date": "2008-05-13", "close": 0.699271155, "volume": 44320.0}, {"date": "2008-05-14", "close": 0.661726395, "volume": 55933.0}, {"date": "2008-05-15", "close": 0.61010235, "volume": 158050.0}, {"date": "2008-05-16", "close": 0.671112585, "volume": 536954.0}, {"date": "2008-05-19", "close": 0.68519187, "volume": 36341.0}, {"date": "2008-05-20", "close": 0.68519187, "volume": 103205.0}, {"date": "2008-05-21", "close": 0.72273663, "volume": 34888.0}, {"date": "2008-05-22", "close": 0.71335044, "volume": 46132.0}, {"date": "2008-05-23", "close": 0.71335044, "volume": 59449.0}, {"date": "2008-05-26", "close": 0.73212282, "volume": 15046.0}, {"date": "2008-05-27", "close": 0.66641949, "volume": 98016.0}, {"date": "2008-05-28", "close": 0.68519187, "volume": 1992.0}, {"date": "2008-05-29", "close": 0.689884965, "volume": 15054.0}, {"date": "2008-05-30", "close": 0.68519187, "volume": 20243.0}, {"date": "2008-06-02", "close": 0.76966758, "volume": 185166.0}, {"date": "2008-06-03", "close": 0.81659853, "volume": 49275.0}, {"date": "2008-06-04", "close": 0.81659853, "volume": 53143.0}, {"date": "2008-06-05", "close": 0.86352948, "volume": 119782.0}, {"date": "2008-06-06", "close": 0.915153525, "volume": 56473.0}, {"date": "2008-06-10", "close": 0.915153525, "volume": 7990.0}, {"date": "2008-06-11", "close": 1.07941185, "volume": 217846.0}, {"date": "2008-06-12", "close": 0.98554995, "volume": 103767.0}, {"date": "2008-06-13", "close": 1.05125328, "volume": 109011.0}, {"date": "2008-06-16", "close": 1.074718755, "volume": 223900.0}, {"date": "2008-06-17", "close": 1.07002566, "volume": 20615.0}, {"date": "2008-06-18", "close": 1.04186709, "volume": 74254.0}, {"date": "2008-06-19", "close": 1.00432233, "volume": 46964.0}, {"date": "2008-06-20", "close": 0.98554995, "volume": 46984.0}, {"date": "2008-06-23", "close": 0.905767335, "volume": 98258.0}, {"date": "2008-06-24", "close": 0.85414329, "volume": 67495.0}, {"date": "2008-06-25", "close": 0.830677815, "volume": 29139.0}, {"date": "2008-06-26", "close": 0.85414329, "volume": 48421.0}, {"date": "2008-06-27", "close": 0.8447571, "volume": 35105.0}, {"date": "2008-06-30", "close": 0.85414329, "volume": 53909.0}, {"date": "2008-07-01", "close": 0.8447571, "volume": 37076.0}, {"date": "2008-07-02", "close": 0.83537091, "volume": 37391.0}, {"date": "2008-07-03", "close": 0.85414329, "volume": 50606.0}, {"date": "2008-07-04", "close": 0.8447571, "volume": 77170.0}, {"date": "2008-07-07", "close": 0.85414329, "volume": 396492.0}, {"date": "2008-07-08", "close": 0.8447571, "volume": 54617.0}, {"date": "2008-07-09", "close": 0.8447571, "volume": 87176.0}, {"date": "2008-07-10", "close": 0.91984662, "volume": 18186.0}, {"date": "2008-07-11", "close": 0.8447571, "volume": 20746.0}, {"date": "2008-07-14", "close": 0.8447571, "volume": 46877.0}, {"date": "2008-07-15", "close": 0.8447571, "volume": 13317.0}, {"date": "2008-07-16", "close": 0.990243045, "volume": 127597.0}, {"date": "2008-07-17", "close": 0.990243045, "volume": 40272.0}, {"date": "2008-07-18", "close": 1.05125328, "volume": 16715.0}, {"date": "2008-07-21", "close": 1.17327375, "volume": 68136.0}, {"date": "2008-07-22", "close": 1.1263428, "volume": 52116.0}, {"date": "2008-07-23", "close": 1.168580655, "volume": 56651.0}, {"date": "2008-07-24", "close": 1.14511518, "volume": 75530.0}, {"date": "2008-07-25", "close": 1.04186709, "volume": 95720.0}, {"date": "2008-07-28", "close": 0.98554995, "volume": 7900.0}, {"date": "2008-07-29", "close": 1.0324809, "volume": 5327.0}, {"date": "2008-07-30", "close": 1.009015425, "volume": 153245.0}, {"date": "2008-07-31", "close": 1.00432233, "volume": 56999.0}, {"date": "2008-08-04", "close": 1.00432233, "volume": 2131.0}, {"date": "2008-08-05", "close": 0.99493614, "volume": 99641.0}, {"date": "2008-08-06", "close": 1.1263428, "volume": 90345.0}, {"date": "2008-08-07", "close": 1.2202047, "volume": 281733.0}, {"date": "2008-08-08", "close": 1.168580655, "volume": 235775.0}, {"date": "2008-08-11", "close": 1.08879804, "volume": 51190.0}, {"date": "2008-08-12", "close": 1.196739225, "volume": 86450.0}, {"date": "2008-08-13", "close": 1.17327375, "volume": 479773.0}, {"date": "2008-08-14", "close": 1.21081851, "volume": 16024.0}, {"date": "2008-08-15", "close": 1.23897708, "volume": 276325.0}, {"date": "2008-08-18", "close": 1.215511605, "volume": 90448.0}, {"date": "2008-08-19", "close": 1.21081851, "volume": 208589.0}, {"date": "2008-08-20", "close": 1.20143232, "volume": 10228.0}, {"date": "2008-08-21", "close": 1.215511605, "volume": 25569.0}, {"date": "2008-08-22", "close": 1.17327375, "volume": 33214.0}, {"date": "2008-08-25", "close": 1.2202047, "volume": 128032.0}, {"date": "2008-08-26", "close": 1.21081851, "volume": 16405.0}, {"date": "2008-08-27", "close": 1.22959089, "volume": 914963.0}, {"date": "2008-08-28", "close": 1.224897795, "volume": 32335.0}, {"date": "2008-08-29", "close": 1.19204613, "volume": 34206.0}, {"date": "2008-09-01", "close": 1.19204613, "volume": 54711.0}, {"date": "2008-09-02", "close": 1.15450137, "volume": 23777.0}, {"date": "2008-09-03", "close": 1.15450137, "volume": 14191.0}, {"date": "2008-09-04", "close": 1.1263428, "volume": 186733.0}, {"date": "2008-09-05", "close": 1.065332565, "volume": 122443.0}, {"date": "2008-09-08", "close": 1.159194465, "volume": 66139.0}, {"date": "2008-09-09", "close": 1.17327375, "volume": 237442.0}, {"date": "2008-09-10", "close": 1.196739225, "volume": 29938.0}, {"date": "2008-09-11", "close": 1.18265994, "volume": 57531.0}, {"date": "2008-09-12", "close": 1.20143232, "volume": 7085.0}, {"date": "2008-09-15", "close": 1.131035895, "volume": 17444.0}, {"date": "2008-09-16", "close": 1.07002566, "volume": 11037.0}, {"date": "2008-09-17", "close": 1.07941185, "volume": 106289.0}, {"date": "2008-09-18", "close": 1.07002566, "volume": 82391.0}, {"date": "2008-09-19", "close": 1.10757042, "volume": 108890.0}, {"date": "2008-09-22", "close": 1.14511518, "volume": 18515.0}, {"date": "2008-09-23", "close": 1.14511518, "volume": 18724.0}, {"date": "2008-09-24", "close": 1.1263428, "volume": 17366.0}, {"date": "2008-09-25", "close": 1.13572899, "volume": 6819.0}, {"date": "2008-09-26", "close": 1.17327375, "volume": 47541.0}, {"date": "2008-09-29", "close": 1.13572899, "volume": 16796.0}, {"date": "2008-09-30", "close": 1.0324809, "volume": 124629.0}, {"date": "2008-10-01", "close": 1.09818423, "volume": 40006.0}, {"date": "2008-10-02", "close": 1.05125328, "volume": 10601.0}, {"date": "2008-10-03", "close": 1.05125328, "volume": 639.0}, {"date": "2008-10-06", "close": 0.98554995, "volume": 35627.0}, {"date": "2008-10-07", "close": 0.980856855, "volume": 83439.0}, {"date": "2008-10-08", "close": 0.8447571, "volume": 119029.0}, {"date": "2008-10-09", "close": 0.8447571, "volume": 70929.0}, {"date": "2008-10-10", "close": 0.77905377, "volume": 50373.0}, {"date": "2008-10-13", "close": 0.933925905, "volume": 29032.0}, {"date": "2008-10-14", "close": 0.8447571, "volume": 15874.0}, {"date": "2008-10-15", "close": 0.90107424, "volume": 9162.0}, {"date": "2008-10-16", "close": 0.82598472, "volume": 23812.0}, {"date": "2008-10-17", "close": 0.77905377, "volume": 19532.0}, {"date": "2008-10-20", "close": 0.8447571, "volume": 22080.0}, {"date": "2008-10-21", "close": 0.89168805, "volume": 2388.0}, {"date": "2008-10-22", "close": 0.82598472, "volume": 27839.0}, {"date": "2008-10-23", "close": 0.82598472, "volume": 6392.0}, {"date": "2008-10-24", "close": 0.82598472, "volume": 32028.0}, {"date": "2008-10-27", "close": 0.8447571, "volume": 19177.0}, {"date": "2008-10-28", "close": 0.783746865, "volume": 75705.0}, {"date": "2008-10-29", "close": 0.82598472, "volume": 9589.0}, {"date": "2008-10-30", "close": 0.8447571, "volume": 82792.0}, {"date": "2008-10-31", "close": 0.8447571, "volume": 3857.0}, {"date": "2008-11-03", "close": 0.90107424, "volume": 1278.0}, {"date": "2008-11-04", "close": 0.938619, "volume": 41763.0}, {"date": "2008-11-05", "close": 0.98554995, "volume": 20988.0}, {"date": "2008-11-06", "close": 0.97616376, "volume": 16977.0}, {"date": "2008-11-07", "close": 0.92923281, "volume": 20844.0}, {"date": "2008-11-10", "close": 1.018401615, "volume": 131665.0}, {"date": "2008-11-11", "close": 0.938619, "volume": 12252.0}, {"date": "2008-11-12", "close": 0.96677757, "volume": 33740.0}, {"date": "2008-11-13", "close": 0.96677757, "volume": 7458.0}, {"date": "2008-11-14", "close": 0.89168805, "volume": 22399.0}, {"date": "2008-11-17", "close": 0.89168805, "volume": 24504.0}, {"date": "2008-11-18", "close": 0.82598472, "volume": 133488.0}, {"date": "2008-11-19", "close": 0.79782615, "volume": 36596.0}, {"date": "2008-11-20", "close": 0.7508952, "volume": 20775.0}, {"date": "2008-11-21", "close": 0.79782615, "volume": 63924.0}, {"date": "2008-11-24", "close": 0.79782615, "volume": 10654.0}, {"date": "2008-11-25", "close": 0.79782615, "volume": 39710.0}, {"date": "2008-11-26", "close": 0.755588295, "volume": 15981.0}, {"date": "2008-11-27", "close": 0.79782615, "volume": 3196.0}, {"date": "2008-11-28", "close": 0.82598472, "volume": 21308.0}, {"date": "2008-12-01", "close": 0.82598472, "volume": 1683.0}, {"date": "2008-12-02", "close": 0.783746865, "volume": 13317.0}, {"date": "2008-12-03", "close": 0.764974485, "volume": 9589.0}, {"date": "2008-12-05", "close": 0.74150901, "volume": 46078.0}, {"date": "2008-12-09", "close": 0.77905377, "volume": 14167.0}, {"date": "2008-12-10", "close": 0.77905377, "volume": 7613.0}, {"date": "2008-12-12", "close": 0.77905377, "volume": 36053.0}, {"date": "2008-12-15", "close": 0.76966758, "volume": 14550.0}, {"date": "2008-12-16", "close": 0.7508952, "volume": 22788.0}, {"date": "2008-12-17", "close": 0.70396425, "volume": 39005.0}, {"date": "2008-12-18", "close": 0.71335044, "volume": 21588.0}, {"date": "2008-12-19", "close": 0.79782615, "volume": 145490.0}, {"date": "2008-12-22", "close": 0.79782615, "volume": 44282.0}, {"date": "2008-12-24", "close": 0.8447571, "volume": 52602.0}, {"date": "2008-12-29", "close": 0.938619, "volume": 83691.0}, {"date": "2009-01-05", "close": 0.933925905, "volume": 10264.0}, {"date": "2009-01-06", "close": 0.886994955, "volume": 5667986.0}, {"date": "2009-01-07", "close": 0.877608765, "volume": 13147.0}, {"date": "2009-01-08", "close": 0.91984662, "volume": 27913.0}, {"date": "2009-01-09", "close": 0.88230186, "volume": 5897.0}, {"date": "2009-01-12", "close": 0.8447571, "volume": 45532.0}, {"date": "2009-01-13", "close": 0.87291567, "volume": 10654.0}, {"date": "2009-01-14", "close": 0.86352948, "volume": 21574.0}, {"date": "2009-01-15", "close": 0.821291625, "volume": 107.0}, {"date": "2009-01-16", "close": 0.76028139, "volume": 79478.0}, {"date": "2009-01-19", "close": 0.821291625, "volume": 28446.0}, {"date": "2009-01-20", "close": 0.80721234, "volume": 40911.0}, {"date": "2009-01-21", "close": 0.783746865, "volume": 12444.0}, {"date": "2009-01-22", "close": 0.76028139, "volume": 1598.0}, {"date": "2009-01-23", "close": 0.7508952, "volume": 76708.0}, {"date": "2009-01-27", "close": 0.7508952, "volume": 23894.0}, {"date": "2009-01-28", "close": 0.7508952, "volume": 113288.0}, {"date": "2009-01-29", "close": 0.7508952, "volume": 208.0}, {"date": "2009-01-30", "close": 0.73212282, "volume": 10654.0}, {"date": "2009-02-02", "close": 0.73212282, "volume": 693.0}, {"date": "2009-02-03", "close": 0.7508952, "volume": 140144.0}, {"date": "2009-02-04", "close": 0.73212282, "volume": 18644.0}, {"date": "2009-02-05", "close": 0.746202105, "volume": 190352.0}, {"date": "2009-02-06", "close": 0.74150901, "volume": 31962.0}, {"date": "2009-02-09", "close": 0.73212282, "volume": 9731.0}, {"date": "2009-02-10", "close": 0.74150901, "volume": 21185.0}, {"date": "2009-02-11", "close": 0.71335044, "volume": 10341.0}, {"date": "2009-02-12", "close": 0.736815915, "volume": 1598.0}, {"date": "2009-02-13", "close": 0.73212282, "volume": 9201.0}, {"date": "2009-02-16", "close": 0.755588295, "volume": 91944.0}, {"date": "2009-02-17", "close": 0.7508952, "volume": 13850.0}, {"date": "2009-02-18", "close": 0.755588295, "volume": 11932.0}, {"date": "2009-02-19", "close": 0.74150901, "volume": 49434.0}, {"date": "2009-02-20", "close": 0.73212282, "volume": 10862.0}, {"date": "2009-02-23", "close": 0.74150901, "volume": 15022.0}, {"date": "2009-02-25", "close": 0.7508952, "volume": 40203.0}, {"date": "2009-02-26", "close": 0.74150901, "volume": 22906.0}, {"date": "2009-02-27", "close": 0.74150901, "volume": 9855.0}, {"date": "2009-03-02", "close": 0.74150901, "volume": 1615816.0}, {"date": "2009-03-03", "close": 0.74150901, "volume": 3196.0}, {"date": "2009-03-04", "close": 0.7508952, "volume": 62713.0}, {"date": "2009-03-05", "close": 0.7508952, "volume": 117.0}, {"date": "2009-03-06", "close": 0.74150901, "volume": 26625.0}, {"date": "2009-03-09", "close": 0.74150901, "volume": 4262.0}, {"date": "2009-03-10", "close": 0.746202105, "volume": 1385.0}, {"date": "2009-03-11", "close": 0.74150901, "volume": 5860.0}, {"date": "2009-03-12", "close": 0.746202105, "volume": 4262.0}, {"date": "2009-03-13", "close": 0.746202105, "volume": 41012.0}, {"date": "2009-03-16", "close": 0.69457806, "volume": 4262.0}, {"date": "2009-03-17", "close": 0.71335044, "volume": 46276.0}, {"date": "2009-03-18", "close": 0.689884965, "volume": 46001.0}, {"date": "2009-03-19", "close": 0.746202105, "volume": 613.0}, {"date": "2009-03-20", "close": 0.71335044, "volume": 144281.0}, {"date": "2009-03-23", "close": 0.7508952, "volume": 4262.0}, {"date": "2009-03-24", "close": 0.708657345, "volume": 4004.0}, {"date": "2009-03-25", "close": 0.7508952, "volume": 12146.0}, {"date": "2009-03-30", "close": 0.7508952, "volume": 1896.0}, {"date": "2009-03-31", "close": 0.79782615, "volume": 18283.0}, {"date": "2009-04-01", "close": 0.764974485, "volume": 7458.0}, {"date": "2009-04-02", "close": 0.76966758, "volume": 13990.0}, {"date": "2009-04-03", "close": 0.708657345, "volume": 66747.0}, {"date": "2009-04-06", "close": 0.72273663, "volume": 45279.0}, {"date": "2009-04-07", "close": 0.7508952, "volume": 8523.0}, {"date": "2009-04-08", "close": 0.70396425, "volume": 34093.0}, {"date": "2009-04-09", "close": 0.7508952, "volume": 64969.0}, {"date": "2009-04-14", "close": 0.774360675, "volume": 37022.0}, {"date": "2009-04-15", "close": 0.79782615, "volume": 10519.0}, {"date": "2009-04-16", "close": 0.755588295, "volume": 83245.0}, {"date": "2009-04-20", "close": 0.755588295, "volume": 157066.0}, {"date": "2009-04-21", "close": 0.74150901, "volume": 21522.0}, {"date": "2009-04-22", "close": 0.72273663, "volume": 10654.0}, {"date": "2009-04-23", "close": 0.71335044, "volume": 4500.0}, {"date": "2009-04-24", "close": 0.736815915, "volume": 10654.0}, {"date": "2009-04-27", "close": 0.72273663, "volume": 36385.0}, {"date": "2009-04-28", "close": 0.74150901, "volume": 34412.0}, {"date": "2009-04-29", "close": 0.746202105, "volume": 13688.0}, {"date": "2009-04-30", "close": 0.71335044, "volume": 42135.0}, {"date": "2009-05-01", "close": 0.73212282, "volume": 57531.0}, {"date": "2009-05-04", "close": 0.71335044, "volume": 5262.0}, {"date": "2009-05-05", "close": 0.76028139, "volume": 51307.0}, {"date": "2009-05-06", "close": 0.76966758, "volume": 53270.0}, {"date": "2009-05-07", "close": 0.76966758, "volume": 42539.0}, {"date": "2009-05-08", "close": 0.764974485, "volume": 6925.0}, {"date": "2009-05-11", "close": 0.736815915, "volume": 110413.0}, {"date": "2009-05-12", "close": 0.71335044, "volume": 39633.0}, {"date": "2009-05-13", "close": 0.72273663, "volume": 11740.0}, {"date": "2009-05-14", "close": 0.72273663, "volume": 3099345.0}, {"date": "2009-05-15", "close": 0.72273663, "volume": 230585.0}, {"date": "2009-05-18", "close": 0.72273663, "volume": 610258.0}, {"date": "2009-05-19", "close": 0.71335044, "volume": 103474.0}, {"date": "2009-05-20", "close": 0.68519187, "volume": 761728.0}, {"date": "2009-05-21", "close": 0.699271155, "volume": 352548.0}, {"date": "2009-05-22", "close": 0.736815915, "volume": 7085.0}, {"date": "2009-05-25", "close": 0.71335044, "volume": 14001.0}, {"date": "2009-05-26", "close": 0.71335044, "volume": 34328.0}, {"date": "2009-05-27", "close": 0.68519187, "volume": 30280.0}, {"date": "2009-05-28", "close": 0.68519187, "volume": 20033.0}, {"date": "2009-05-29", "close": 0.680498775, "volume": 25976.0}, {"date": "2009-06-01", "close": 0.699271155, "volume": 54973.0}, {"date": "2009-06-02", "close": 0.69457806, "volume": 6392.0}, {"date": "2009-06-03", "close": 0.76028139, "volume": 50410.0}, {"date": "2009-06-04", "close": 0.71335044, "volume": 367323.0}, {"date": "2009-06-05", "close": 0.77905377, "volume": 694.0}, {"date": "2009-06-09", "close": 0.793133055, "volume": 34732.0}, {"date": "2009-06-10", "close": 0.78843996, "volume": 40208.0}, {"date": "2009-06-11", "close": 0.783746865, "volume": 5966.0}, {"date": "2009-06-12", "close": 0.77905377, "volume": 148810.0}, {"date": "2009-06-15", "close": 0.77905377, "volume": 134250.0}, {"date": "2009-06-16", "close": 0.77905377, "volume": 298534.0}, {"date": "2009-06-17", "close": 0.77905377, "volume": 70795.0}, {"date": "2009-06-18", "close": 0.78843996, "volume": 37953.0}, {"date": "2009-06-19", "close": 0.77905377, "volume": 24509.0}, {"date": "2009-06-22", "close": 0.76966758, "volume": 11602.0}, {"date": "2009-06-23", "close": 0.7508952, "volume": 15486.0}, {"date": "2009-06-24", "close": 0.72273663, "volume": 31519.0}, {"date": "2009-06-25", "close": 0.72273663, "volume": 49212.0}, {"date": "2009-06-26", "close": 0.736815915, "volume": 236892.0}, {"date": "2009-06-29", "close": 0.77905377, "volume": 1541893.0}, {"date": "2009-06-30", "close": 0.77905377, "volume": 238851.0}, {"date": "2009-07-01", "close": 0.74150901, "volume": 1159493.0}, {"date": "2009-07-02", "close": 0.73212282, "volume": 99270.0}, {"date": "2009-07-03", "close": 0.74150901, "volume": 13850.0}, {"date": "2009-07-06", "close": 0.7508952, "volume": 5327.0}, {"date": "2009-07-08", "close": 0.7508952, "volume": 6925.0}, {"date": "2009-07-09", "close": 0.7508952, "volume": 36635.0}, {"date": "2009-07-10", "close": 0.7508952, "volume": 39198.0}, {"date": "2009-07-13", "close": 0.755588295, "volume": 451595.0}, {"date": "2009-07-14", "close": 0.746202105, "volume": 7457.0}, {"date": "2009-07-15", "close": 0.755588295, "volume": 120622.0}, {"date": "2009-07-16", "close": 0.7508952, "volume": 32549.0}, {"date": "2009-07-17", "close": 0.774360675, "volume": 13275.0}, {"date": "2009-07-20", "close": 0.774360675, "volume": 81753.0}, {"date": "2009-07-21", "close": 0.811905435, "volume": 142286.0}, {"date": "2009-07-22", "close": 0.91046043, "volume": 172288.0}, {"date": "2009-07-23", "close": 0.938619, "volume": 483098.0}, {"date": "2009-07-24", "close": 0.97616376, "volume": 128166.0}, {"date": "2009-07-27", "close": 0.98554995, "volume": 122578.0}, {"date": "2009-07-28", "close": 0.90107424, "volume": 109842.0}, {"date": "2009-07-29", "close": 0.98554995, "volume": 68995.0}, {"date": "2009-07-30", "close": 1.07002566, "volume": 187377.0}, {"date": "2009-07-31", "close": 1.07002566, "volume": 115767.0}, {"date": "2009-08-03", "close": 1.16388756, "volume": 67649.0}, {"date": "2009-08-04", "close": 1.1263428, "volume": 80592.0}, {"date": "2009-08-05", "close": 1.112263515, "volume": 88057.0}, {"date": "2009-08-06", "close": 1.168580655, "volume": 39019.0}, {"date": "2009-08-07", "close": 1.159194465, "volume": 63916.0}, {"date": "2009-08-10", "close": 1.15450137, "volume": 93917.0}, {"date": "2009-08-11", "close": 1.131035895, "volume": 68425.0}, {"date": "2009-08-12", "close": 1.1263428, "volume": 83756.0}, {"date": "2009-08-13", "close": 1.102877325, "volume": 63944.0}, {"date": "2009-08-14", "close": 1.09818423, "volume": 132624.0}, {"date": "2009-08-17", "close": 1.11695661, "volume": 20106.0}, {"date": "2009-08-19", "close": 1.08879804, "volume": 986192.0}, {"date": "2009-08-20", "close": 1.07941185, "volume": 253382.0}, {"date": "2009-08-21", "close": 0.95739138, "volume": 447812.0}, {"date": "2009-08-24", "close": 0.98554995, "volume": 76379.0}, {"date": "2009-08-25", "close": 0.99493614, "volume": 220635.0}, {"date": "2009-08-26", "close": 0.97616376, "volume": 97159.0}, {"date": "2009-08-27", "close": 0.938619, "volume": 145620.0}, {"date": "2009-08-28", "close": 0.91046043, "volume": 49537.0}, {"date": "2009-08-31", "close": 0.8447571, "volume": 356192.0}, {"date": "2009-09-01", "close": 0.89168805, "volume": 53977.0}, {"date": "2009-09-02", "close": 0.91046043, "volume": 350997.0}, {"date": "2009-09-03", "close": 0.97616376, "volume": 35158.0}, {"date": "2009-09-04", "close": 0.92923281, "volume": 52502.0}, {"date": "2009-09-07", "close": 0.96677757, "volume": 71062.0}, {"date": "2009-09-08", "close": 0.98554995, "volume": 112811.0}, {"date": "2009-09-09", "close": 0.98554995, "volume": 75081.0}, {"date": "2009-09-10", "close": 1.027787805, "volume": 258144.0}, {"date": "2009-09-11", "close": 1.018401615, "volume": 201720.0}, {"date": "2009-09-14", "close": 0.98554995, "volume": 75484.0}, {"date": "2009-09-15", "close": 0.99493614, "volume": 71091.0}, {"date": "2009-09-16", "close": 1.01370852, "volume": 261458.0}, {"date": "2009-09-17", "close": 0.99493614, "volume": 368794.0}, {"date": "2009-09-18", "close": 1.027787805, "volume": 25561.0}, {"date": "2009-09-21", "close": 1.05125328, "volume": 49443.0}, {"date": "2009-09-22", "close": 0.99493614, "volume": 45685.0}, {"date": "2009-09-23", "close": 0.990243045, "volume": 58438.0}, {"date": "2009-09-24", "close": 1.02309471, "volume": 72150.0}, {"date": "2009-09-25", "close": 0.952698285, "volume": 86764.0}, {"date": "2009-09-28", "close": 0.980856855, "volume": 32223.0}, {"date": "2009-09-29", "close": 0.98554995, "volume": 20775.0}, {"date": "2009-09-30", "close": 0.96677757, "volume": 10302.0}, {"date": "2009-10-01", "close": 0.95739138, "volume": 40839.0}, {"date": "2009-10-02", "close": 0.980856855, "volume": 39707.0}, {"date": "2009-10-05", "close": 0.962084475, "volume": 6956.0}, {"date": "2009-10-06", "close": 0.94800519, "volume": 134980.0}, {"date": "2009-10-07", "close": 0.962084475, "volume": 72442.0}, {"date": "2009-10-08", "close": 0.94800519, "volume": 28639.0}, {"date": "2009-10-09", "close": 0.962084475, "volume": 24977.0}, {"date": "2009-10-12", "close": 0.980856855, "volume": 45302.0}, {"date": "2009-10-13", "close": 0.952698285, "volume": 26236.0}, {"date": "2009-10-14", "close": 0.95739138, "volume": 1196352.0}, {"date": "2009-10-15", "close": 0.98554995, "volume": 575639.0}, {"date": "2009-10-16", "close": 1.01370852, "volume": 343598.0}, {"date": "2009-10-19", "close": 1.02309471, "volume": 76991.0}, {"date": "2009-10-20", "close": 0.98554995, "volume": 68541.0}, {"date": "2009-10-21", "close": 1.009015425, "volume": 60346.0}, {"date": "2009-10-22", "close": 0.990243045, "volume": 48373.0}, {"date": "2009-10-23", "close": 0.98554995, "volume": 45093.0}, {"date": "2009-10-26", "close": 1.00432233, "volume": 10281.0}, {"date": "2009-10-27", "close": 0.97616376, "volume": 22724.0}, {"date": "2009-10-28", "close": 0.96677757, "volume": 2917.0}, {"date": "2009-10-29", "close": 0.96677757, "volume": 34364.0}, {"date": "2009-10-30", "close": 0.99493614, "volume": 9590.0}, {"date": "2009-11-02", "close": 1.05125328, "volume": 99275.0}, {"date": "2009-11-03", "close": 1.009015425, "volume": 74746.0}, {"date": "2009-11-04", "close": 1.0324809, "volume": 51281.0}, {"date": "2009-11-05", "close": 1.11695661, "volume": 148871.0}, {"date": "2009-11-06", "close": 1.1263428, "volume": 399268.0}, {"date": "2009-11-09", "close": 1.08879804, "volume": 75672.0}, {"date": "2009-11-10", "close": 1.13572899, "volume": 78369.0}, {"date": "2009-11-11", "close": 1.1263428, "volume": 18185.0}, {"date": "2009-11-12", "close": 1.1263428, "volume": 55489.0}, {"date": "2009-11-13", "close": 1.16388756, "volume": 74567.0}, {"date": "2009-11-16", "close": 1.20143232, "volume": 65002.0}, {"date": "2009-11-17", "close": 1.309373505, "volume": 376886.0}, {"date": "2009-11-18", "close": 1.33283898, "volume": 339109.0}, {"date": "2009-11-19", "close": 1.29529422, "volume": 61061.0}, {"date": "2009-11-20", "close": 1.35161136, "volume": 92193.0}, {"date": "2009-11-23", "close": 1.36099755, "volume": 197500.0}, {"date": "2009-11-24", "close": 1.3140666, "volume": 88622.0}, {"date": "2009-11-25", "close": 1.36099755, "volume": 89507.0}, {"date": "2009-11-26", "close": 1.384463025, "volume": 108642.0}, {"date": "2009-11-27", "close": 1.34222517, "volume": 81576.0}, {"date": "2009-11-30", "close": 1.36099755, "volume": 131186.0}, {"date": "2009-12-01", "close": 1.35161136, "volume": 125564.0}, {"date": "2009-12-02", "close": 1.32345279, "volume": 128400.0}, {"date": "2009-12-03", "close": 1.337532075, "volume": 30674.0}, {"date": "2009-12-04", "close": 1.34222517, "volume": 48617.0}, {"date": "2009-12-07", "close": 1.3140666, "volume": 125867.0}, {"date": "2009-12-08", "close": 1.3140666, "volume": 319074.0}, {"date": "2009-12-09", "close": 1.28590803, "volume": 70460.0}, {"date": "2009-12-10", "close": 1.24836327, "volume": 217558.0}, {"date": "2009-12-11", "close": 1.2202047, "volume": 157104.0}, {"date": "2009-12-14", "close": 1.17327375, "volume": 506176.0}, {"date": "2009-12-15", "close": 1.17327375, "volume": 16502.0}, {"date": "2009-12-16", "close": 1.28590803, "volume": 480608.0}, {"date": "2009-12-17", "close": 1.3140666, "volume": 31783.0}, {"date": "2009-12-18", "close": 1.281214935, "volume": 142453.0}, {"date": "2009-12-21", "close": 1.26713565, "volume": 56007.0}, {"date": "2009-12-22", "close": 1.26713565, "volume": 13149.0}, {"date": "2009-12-23", "close": 1.29529422, "volume": 251904.0}, {"date": "2009-12-24", "close": 1.3140666, "volume": 15981.0}, {"date": "2009-12-29", "close": 1.309373505, "volume": 83669.0}, {"date": "2009-12-30", "close": 1.281214935, "volume": 45202.0}, {"date": "2009-12-31", "close": 1.27652184, "volume": 28253.0}, {"date": "2010-01-04", "close": 1.299987315, "volume": 23196.0}, {"date": "2010-01-05", "close": 1.422007785, "volume": 450755.0}, {"date": "2010-01-06", "close": 1.44547326, "volume": 85382.0}, {"date": "2010-01-07", "close": 1.55810754, "volume": 184061.0}, {"date": "2010-01-08", "close": 1.65196944, "volume": 359276.0}, {"date": "2010-01-11", "close": 1.83969324, "volume": 406658.0}, {"date": "2010-01-12", "close": 1.7833761, "volume": 373582.0}, {"date": "2010-01-13", "close": 1.88662419, "volume": 274387.0}, {"date": "2010-01-14", "close": 1.877238, "volume": 217246.0}, {"date": "2010-01-15", "close": 2.04618942, "volume": 398338.0}, {"date": "2010-01-18", "close": 2.05557561, "volume": 362278.0}, {"date": "2010-01-19", "close": 2.00864466, "volume": 166538.0}, {"date": "2010-01-20", "close": 1.99925847, "volume": 443159.0}, {"date": "2010-01-21", "close": 1.99925847, "volume": 145066.0}, {"date": "2010-01-22", "close": 1.86785181, "volume": 243679.0}, {"date": "2010-01-25", "close": 1.94294133, "volume": 185062.0}, {"date": "2010-01-27", "close": 1.9710999, "volume": 368261.0}, {"date": "2010-01-28", "close": 1.9710999, "volume": 84162.0}, {"date": "2010-01-29", "close": 1.9710999, "volume": 113818.0}, {"date": "2010-02-01", "close": 1.84907943, "volume": 164030.0}, {"date": "2010-02-02", "close": 1.741138245, "volume": 203647.0}, {"date": "2010-02-03", "close": 1.75521753, "volume": 178783.0}, {"date": "2010-02-04", "close": 1.72705896, "volume": 31987.0}, {"date": "2010-02-05", "close": 1.637890155, "volume": 365562.0}, {"date": "2010-02-08", "close": 1.64258325, "volume": 119420.0}, {"date": "2010-02-09", "close": 1.64258325, "volume": 42136.0}, {"date": "2010-02-10", "close": 1.76460372, "volume": 72307.0}, {"date": "2010-02-11", "close": 1.73644515, "volume": 261403.0}, {"date": "2010-02-12", "close": 1.66135563, "volume": 43957.0}, {"date": "2010-02-15", "close": 1.68012801, "volume": 46253.0}, {"date": "2010-02-16", "close": 1.637890155, "volume": 29848.0}, {"date": "2010-02-17", "close": 1.64258325, "volume": 45861.0}, {"date": "2010-02-18", "close": 1.712979675, "volume": 30583.0}, {"date": "2010-02-19", "close": 1.70828658, "volume": 23594.0}, {"date": "2010-02-22", "close": 1.70828658, "volume": 20688.0}, {"date": "2010-02-23", "close": 1.70828658, "volume": 9476.0}, {"date": "2010-02-24", "close": 1.64258325, "volume": 44836.0}, {"date": "2010-02-25", "close": 1.71767277, "volume": 205880.0}, {"date": "2010-02-26", "close": 1.73644515, "volume": 161462.0}, {"date": "2010-03-01", "close": 1.73644515, "volume": 24835.0}, {"date": "2010-03-02", "close": 1.73644515, "volume": 125192.0}, {"date": "2010-03-03", "close": 1.82092086, "volume": 225682.0}, {"date": "2010-03-04", "close": 1.825613955, "volume": 85847.0}, {"date": "2010-03-05", "close": 1.7833761, "volume": 30155.0}, {"date": "2010-03-08", "close": 1.835000145, "volume": 27860.0}, {"date": "2010-03-09", "close": 1.83030705, "volume": 44903.0}, {"date": "2010-03-10", "close": 1.83969324, "volume": 57402.0}, {"date": "2010-03-11", "close": 1.80214848, "volume": 73554.0}, {"date": "2010-03-12", "close": 1.806841575, "volume": 44018.0}, {"date": "2010-03-15", "close": 1.81153467, "volume": 147882.0}, {"date": "2010-03-16", "close": 1.7833761, "volume": 38110.0}, {"date": "2010-03-17", "close": 1.83030705, "volume": 1089094.0}, {"date": "2010-03-18", "close": 1.92416895, "volume": 107245.0}, {"date": "2010-03-19", "close": 1.94294133, "volume": 63082.0}, {"date": "2010-03-22", "close": 1.94294133, "volume": 1017480.0}, {"date": "2010-03-23", "close": 2.04618942, "volume": 653024.0}, {"date": "2010-03-24", "close": 2.01803085, "volume": 763981.0}, {"date": "2010-03-25", "close": 2.00864466, "volume": 174249.0}, {"date": "2010-03-26", "close": 2.00864466, "volume": 40421.0}, {"date": "2010-03-29", "close": 1.93355514, "volume": 39582.0}, {"date": "2010-03-30", "close": 1.94294133, "volume": 26084.0}, {"date": "2010-03-31", "close": 1.91478276, "volume": 28636.0}, {"date": "2010-04-01", "close": 1.89601038, "volume": 126045.0}, {"date": "2010-04-06", "close": 1.93355514, "volume": 75917.0}, {"date": "2010-04-07", "close": 1.96171371, "volume": 289527.0}, {"date": "2010-04-08", "close": 1.9710999, "volume": 233992.0}, {"date": "2010-04-09", "close": 1.9710999, "volume": 72758.0}, {"date": "2010-04-12", "close": 1.96171371, "volume": 831837.0}, {"date": "2010-04-13", "close": 1.99925847, "volume": 143892.0}, {"date": "2010-04-14", "close": 1.99925847, "volume": 55788.0}, {"date": "2010-04-15", "close": 2.00864466, "volume": 127176.0}, {"date": "2010-04-16", "close": 1.95232752, "volume": 117586.0}, {"date": "2010-04-19", "close": 1.88662419, "volume": 50884.0}, {"date": "2010-04-20", "close": 1.95232752, "volume": 46205.0}, {"date": "2010-04-21", "close": 1.92416895, "volume": 116284.0}, {"date": "2010-04-22", "close": 1.91478276, "volume": 107756.0}, {"date": "2010-04-23", "close": 1.91478276, "volume": 340775.0}, {"date": "2010-04-27", "close": 1.91478276, "volume": 96081.0}, {"date": "2010-04-28", "close": 1.877238, "volume": 131825.0}, {"date": "2010-04-29", "close": 1.79276229, "volume": 97029.0}, {"date": "2010-04-30", "close": 1.816227765, "volume": 107835.0}, {"date": "2010-05-12", "close": 1.86785181, "volume": 346310.0}, {"date": "2010-05-13", "close": 1.877238, "volume": 525488.0}, {"date": "2010-05-14", "close": 1.96171371, "volume": 632221.0}, {"date": "2010-05-17", "close": 1.877238, "volume": 312951.0}, {"date": "2010-05-18", "close": 1.89601038, "volume": 69082.0}, {"date": "2010-05-19", "close": 1.877238, "volume": 245992.0}, {"date": "2010-05-20", "close": 1.816227765, "volume": 201340.0}, {"date": "2010-05-21", "close": 1.91478276, "volume": 431777.0}, {"date": "2010-05-24", "close": 1.872544905, "volume": 117085.0}, {"date": "2010-05-25", "close": 1.7833761, "volume": 213358.0}, {"date": "2010-05-26", "close": 1.7833761, "volume": 98004.0}, {"date": "2010-05-27", "close": 1.80214848, "volume": 336903.0}, {"date": "2010-05-28", "close": 1.82092086, "volume": 89798.0}, {"date": "2010-05-31", "close": 1.7833761, "volume": 43714.0}, {"date": "2010-06-01", "close": 1.77398991, "volume": 40896.0}, {"date": "2010-06-02", "close": 1.778683005, "volume": 14780.0}, {"date": "2010-06-03", "close": 1.74583134, "volume": 24078.0}, {"date": "2010-06-04", "close": 1.6895142, "volume": 3368748.0}, {"date": "2010-06-07", "close": 1.6895142, "volume": 1205097.0}, {"date": "2010-06-08", "close": 1.712979675, "volume": 1015608.0}, {"date": "2010-06-09", "close": 1.703593485, "volume": 77730.0}, {"date": "2010-06-10", "close": 1.70828658, "volume": 381808.0}, {"date": "2010-06-11", "close": 1.75521753, "volume": 89838.0}, {"date": "2010-06-15", "close": 1.74583134, "volume": 175718.0}, {"date": "2010-06-16", "close": 1.77398991, "volume": 148673.0}, {"date": "2010-06-17", "close": 1.7833761, "volume": 1343848.0}, {"date": "2010-06-18", "close": 1.80214848, "volume": 35963.0}, {"date": "2010-06-21", "close": 1.806841575, "volume": 12091.0}, {"date": "2010-06-22", "close": 1.769296815, "volume": 15105.0}, {"date": "2010-06-23", "close": 1.759910625, "volume": 495841.0}, {"date": "2010-06-24", "close": 1.750524435, "volume": 119715.0}, {"date": "2010-06-25", "close": 1.7833761, "volume": 68163.0}, {"date": "2010-06-28", "close": 1.7833761, "volume": 53270.0}, {"date": "2010-06-29", "close": 1.73644515, "volume": 65230.0}, {"date": "2010-06-30", "close": 1.73644515, "volume": 200073.0}, {"date": "2010-07-01", "close": 1.73644515, "volume": 41449.0}, {"date": "2010-07-02", "close": 1.71767277, "volume": 861279.0}, {"date": "2010-07-05", "close": 1.70828658, "volume": 80970.0}, {"date": "2010-07-06", "close": 1.6895142, "volume": 110065.0}, {"date": "2010-07-07", "close": 1.6895142, "volume": 87921.0}, {"date": "2010-07-08", "close": 1.6895142, "volume": 173779.0}, {"date": "2010-07-09", "close": 1.66135563, "volume": 70269.0}, {"date": "2010-07-12", "close": 1.63319706, "volume": 111106.0}, {"date": "2010-07-13", "close": 1.64258325, "volume": 203354.0}, {"date": "2010-07-14", "close": 1.63319706, "volume": 52057.0}, {"date": "2010-07-15", "close": 1.62381087, "volume": 71215.0}, {"date": "2010-07-16", "close": 1.62381087, "volume": 16822.0}, {"date": "2010-07-19", "close": 1.61442468, "volume": 29271.0}, {"date": "2010-07-20", "close": 1.65196944, "volume": 55629.0}, {"date": "2010-07-21", "close": 1.7833761, "volume": 238429.0}, {"date": "2010-07-22", "close": 1.72705896, "volume": 111804.0}, {"date": "2010-07-23", "close": 1.722365865, "volume": 80704.0}, {"date": "2010-07-26", "close": 1.71767277, "volume": 88384.0}, {"date": "2010-07-27", "close": 1.74583134, "volume": 478478.0}, {"date": "2010-07-28", "close": 1.76460372, "volume": 19990.0}, {"date": "2010-07-29", "close": 1.778683005, "volume": 1024019.0}, {"date": "2010-07-30", "close": 1.81153467, "volume": 107649.0}, {"date": "2010-08-02", "close": 1.7833761, "volume": 71930.0}, {"date": "2010-08-03", "close": 1.778683005, "volume": 59351.0}, {"date": "2010-08-04", "close": 1.788069195, "volume": 426533.0}, {"date": "2010-08-05", "close": 1.83030705, "volume": 235688.0}, {"date": "2010-08-06", "close": 1.85846562, "volume": 97427.0}, {"date": "2010-08-09", "close": 1.83030705, "volume": 279142.0}, {"date": "2010-08-10", "close": 1.83030705, "volume": 337694.0}, {"date": "2010-08-11", "close": 1.83969324, "volume": 385742.0}, {"date": "2010-08-12", "close": 1.825613955, "volume": 481776.0}, {"date": "2010-08-13", "close": 1.79276229, "volume": 51221.0}, {"date": "2010-08-16", "close": 1.80214848, "volume": 4682.0}, {"date": "2010-08-17", "close": 1.83030705, "volume": 247549.0}, {"date": "2010-08-18", "close": 1.82092086, "volume": 342602.0}, {"date": "2010-08-19", "close": 1.83030705, "volume": 336189.0}, {"date": "2010-08-20", "close": 1.825613955, "volume": 237744.0}, {"date": "2010-08-23", "close": 1.7833761, "volume": 10091.0}, {"date": "2010-08-24", "close": 1.7833761, "volume": 32499.0}, {"date": "2010-08-25", "close": 1.76460372, "volume": 73818.0}, {"date": "2010-08-26", "close": 1.7833761, "volume": 70863.0}, {"date": "2010-08-27", "close": 1.77398991, "volume": 6448.0}, {"date": "2010-08-30", "close": 1.77398991, "volume": 19910.0}, {"date": "2010-08-31", "close": 1.71767277, "volume": 20479.0}, {"date": "2010-09-01", "close": 1.73644515, "volume": 141154.0}, {"date": "2010-09-02", "close": 1.75521753, "volume": 458432.0}, {"date": "2010-09-03", "close": 1.83030705, "volume": 173991.0}, {"date": "2010-09-06", "close": 1.85846562, "volume": 448511.0}, {"date": "2010-09-07", "close": 1.9710999, "volume": 292878.0}, {"date": "2010-09-08", "close": 2.03680323, "volume": 180934.0}, {"date": "2010-09-09", "close": 2.02741704, "volume": 73286.0}, {"date": "2010-09-10", "close": 2.14005132, "volume": 730907.0}, {"date": "2010-09-13", "close": 2.14005132, "volume": 1356273.0}, {"date": "2010-09-14", "close": 2.14943751, "volume": 193196.0}, {"date": "2010-09-15", "close": 2.1588237, "volume": 359649.0}, {"date": "2010-09-16", "close": 2.14943751, "volume": 87565.0}, {"date": "2010-09-17", "close": 2.29961655, "volume": 581109.0}, {"date": "2010-09-20", "close": 2.29961655, "volume": 337223.0}, {"date": "2010-09-21", "close": 2.38409226, "volume": 193054.0}, {"date": "2010-09-22", "close": 2.37470607, "volume": 155022.0}, {"date": "2010-09-23", "close": 2.39347845, "volume": 274754.0}, {"date": "2010-09-24", "close": 2.5342713, "volume": 320175.0}, {"date": "2010-09-27", "close": 2.38409226, "volume": 277742.0}, {"date": "2010-09-28", "close": 2.39347845, "volume": 31439.0}, {"date": "2010-09-29", "close": 2.39347845, "volume": 55566.0}, {"date": "2010-09-30", "close": 2.41225083, "volume": 142655.0}, {"date": "2010-10-01", "close": 2.39347845, "volume": 245541.0}, {"date": "2010-10-04", "close": 2.29961655, "volume": 84391.0}, {"date": "2010-10-05", "close": 2.28084417, "volume": 59169.0}, {"date": "2010-10-06", "close": 2.37470607, "volume": 214785.0}, {"date": "2010-10-07", "close": 2.4404094, "volume": 117416.0}, {"date": "2010-10-08", "close": 2.4404094, "volume": 85770.0}, {"date": "2010-10-11", "close": 2.38409226, "volume": 159872.0}, {"date": "2010-10-12", "close": 2.27145798, "volume": 72900.0}, {"date": "2010-10-13", "close": 2.36531988, "volume": 105724.0}, {"date": "2010-10-14", "close": 2.39347845, "volume": 73519.0}, {"date": "2010-10-15", "close": 2.38409226, "volume": 85988.0}, {"date": "2010-10-18", "close": 2.38409226, "volume": 51265.0}, {"date": "2010-10-19", "close": 2.29961655, "volume": 305642.0}, {"date": "2010-10-20", "close": 2.19636846, "volume": 454495.0}, {"date": "2010-10-21", "close": 2.18698227, "volume": 158340.0}, {"date": "2010-10-22", "close": 2.16820989, "volume": 180022.0}, {"date": "2010-10-25", "close": 2.23391322, "volume": 188565.0}, {"date": "2010-10-26", "close": 2.23391322, "volume": 93504.0}, {"date": "2010-10-27", "close": 2.38409226, "volume": 336101.0}, {"date": "2010-10-28", "close": 2.3465475, "volume": 40499.0}, {"date": "2010-10-29", "close": 2.38409226, "volume": 26392.0}, {"date": "2010-11-01", "close": 2.45918178, "volume": 232015.0}, {"date": "2010-11-02", "close": 2.55304368, "volume": 169642.0}, {"date": "2010-11-03", "close": 2.5342713, "volume": 281417.0}, {"date": "2010-11-04", "close": 2.57181606, "volume": 156394.0}, {"date": "2010-11-05", "close": 2.58120225, "volume": 242261.0}, {"date": "2010-11-08", "close": 2.5342713, "volume": 523994.0}, {"date": "2010-11-09", "close": 2.56242987, "volume": 127446.0}, {"date": "2010-11-10", "close": 2.58120225, "volume": 291020.0}, {"date": "2010-11-11", "close": 2.6281332, "volume": 186085.0}, {"date": "2010-11-12", "close": 2.74076748, "volume": 652948.0}, {"date": "2010-11-15", "close": 2.69383653, "volume": 106744.0}, {"date": "2010-11-16", "close": 2.80647081, "volume": 172615.0}, {"date": "2010-11-17", "close": 2.79708462, "volume": 118694.0}, {"date": "2010-11-18", "close": 2.76892605, "volume": 91000.0}, {"date": "2010-11-19", "close": 2.76892605, "volume": 139800.0}, {"date": "2010-11-22", "close": 2.99419461, "volume": 305328.0}, {"date": "2010-11-23", "close": 2.96603604, "volume": 259663.0}, {"date": "2010-11-24", "close": 2.95664985, "volume": 212073.0}, {"date": "2010-11-25", "close": 3.01296699, "volume": 415568.0}, {"date": "2010-11-26", "close": 2.99419461, "volume": 389176.0}, {"date": "2010-11-29", "close": 3.13498746, "volume": 280261.0}, {"date": "2010-11-30", "close": 3.24762174, "volume": 1365171.0}, {"date": "2010-12-01", "close": 3.20069079, "volume": 310800.0}, {"date": "2010-12-02", "close": 3.18191841, "volume": 186637.0}, {"date": "2010-12-03", "close": 3.12560127, "volume": 96264.0}, {"date": "2010-12-08", "close": 3.80140695, "volume": 1616547.0}, {"date": "2010-12-09", "close": 4.693095, "volume": 2102980.0}, {"date": "2010-12-10", "close": 4.39273692, "volume": 1123143.0}, {"date": "2010-12-13", "close": 4.56168834, "volume": 372850.0}, {"date": "2010-12-14", "close": 4.3176474, "volume": 458764.0}, {"date": "2010-12-15", "close": 4.2237855, "volume": 985982.0}, {"date": "2010-12-16", "close": 4.17685455, "volume": 115347.0}, {"date": "2010-12-17", "close": 4.08299265, "volume": 307620.0}, {"date": "2010-12-20", "close": 4.12053741, "volume": 148842.0}, {"date": "2010-12-21", "close": 4.19562693, "volume": 15954891.0}, {"date": "2010-12-22", "close": 4.20501312, "volume": 1060560.0}, {"date": "2010-12-23", "close": 4.28948883, "volume": 513770.0}, {"date": "2010-12-24", "close": 4.3176474, "volume": 195370.0}, {"date": "2010-12-29", "close": 4.39273692, "volume": 223675.0}, {"date": "2010-12-30", "close": 4.36457835, "volume": 166471.0}, {"date": "2010-12-31", "close": 4.38335073, "volume": 26827.0}, {"date": "2011-01-04", "close": 4.3176474, "volume": 227432.0}, {"date": "2011-01-05", "close": 4.29887502, "volume": 148957.0}, {"date": "2011-01-06", "close": 4.26133026, "volume": 55927.0}, {"date": "2011-01-07", "close": 4.27071645, "volume": 211993.0}, {"date": "2011-01-10", "close": 4.33641978, "volume": 213976.0}, {"date": "2011-01-11", "close": 4.58046072, "volume": 648216.0}, {"date": "2011-01-12", "close": 5.00283927, "volume": 1491434.0}, {"date": "2011-01-13", "close": 5.30319735, "volume": 1075953.0}, {"date": "2011-01-14", "close": 5.40644544, "volume": 830524.0}, {"date": "2011-01-17", "close": 5.42521782, "volume": 630666.0}, {"date": "2011-01-18", "close": 5.40644544, "volume": 514047.0}, {"date": "2011-01-19", "close": 5.33135592, "volume": 415431.0}, {"date": "2011-01-20", "close": 5.37828687, "volume": 565733.0}, {"date": "2011-01-21", "close": 5.49092115, "volume": 502691.0}, {"date": "2011-01-24", "close": 5.50969353, "volume": 312948.0}, {"date": "2011-01-25", "close": 5.52846591, "volume": 319658.0}, {"date": "2011-01-27", "close": 5.57539686, "volume": 161563.0}, {"date": "2011-01-28", "close": 5.52846591, "volume": 259511.0}, {"date": "2011-01-31", "close": 5.42521782, "volume": 152933.0}, {"date": "2011-02-01", "close": 5.38767306, "volume": 180919.0}, {"date": "2011-02-02", "close": 5.18117688, "volume": 280189.0}, {"date": "2011-02-03", "close": 5.15301831, "volume": 401342.0}, {"date": "2011-02-04", "close": 4.91836356, "volume": 992217.0}, {"date": "2011-02-07", "close": 5.17179069, "volume": 440888.0}, {"date": "2011-02-08", "close": 5.23749402, "volume": 270762.0}, {"date": "2011-02-09", "close": 5.19994926, "volume": 375616.0}, {"date": "2011-02-10", "close": 5.21872164, "volume": 41007.0}, {"date": "2011-02-11", "close": 5.22810783, "volume": 172485.0}, {"date": "2011-02-14", "close": 5.1624045, "volume": 190644.0}, {"date": "2011-02-15", "close": 5.09670117, "volume": 223960.0}, {"date": "2011-02-16", "close": 5.09670117, "volume": 369534.0}, {"date": "2011-02-17", "close": 4.9746807, "volume": 548746.0}, {"date": "2011-02-18", "close": 4.9746807, "volume": 535396.0}, {"date": "2011-02-21", "close": 4.91836356, "volume": 88355.0}, {"date": "2011-02-22", "close": 4.8808188, "volume": 243872.0}, {"date": "2011-02-23", "close": 4.85266023, "volume": 134655.0}, {"date": "2011-02-24", "close": 4.8808188, "volume": 139108.0}, {"date": "2011-02-25", "close": 4.85266023, "volume": 66896.0}, {"date": "2011-02-28", "close": 4.89959118, "volume": 160374.0}, {"date": "2011-03-01", "close": 5.08731498, "volume": 628024.0}, {"date": "2011-03-02", "close": 5.1624045, "volume": 569163.0}, {"date": "2011-03-03", "close": 5.4439902, "volume": 454740.0}, {"date": "2011-03-04", "close": 5.94145827, "volume": 2241024.0}, {"date": "2011-03-07", "close": 6.24181635, "volume": 1806426.0}, {"date": "2011-03-08", "close": 6.32629206, "volume": 1435267.0}, {"date": "2011-03-09", "close": 6.1010235, "volume": 1159726.0}, {"date": "2011-03-10", "close": 6.01654779, "volume": 558883.0}, {"date": "2011-03-11", "close": 6.04470636, "volume": 1056485.0}, {"date": "2011-03-14", "close": 6.04470636, "volume": 447389.0}, {"date": "2011-03-15", "close": 6.1948854, "volume": 831967.0}, {"date": "2011-03-16", "close": 6.45769872, "volume": 529413.0}, {"date": "2011-03-17", "close": 6.42015396, "volume": 676236.0}, {"date": "2011-03-18", "close": 6.44831253, "volume": 3868913.0}, {"date": "2011-03-21", "close": 6.45769872, "volume": 334539.0}, {"date": "2011-03-22", "close": 6.570333, "volume": 687496.0}, {"date": "2011-03-23", "close": 6.86130489, "volume": 1024529.0}, {"date": "2011-03-24", "close": 7.0396425, "volume": 925227.0}, {"date": "2011-03-25", "close": 7.3212282, "volume": 1262883.0}, {"date": "2011-03-28", "close": 7.46202105, "volume": 1185407.0}, {"date": "2011-03-29", "close": 7.6028139, "volume": 1529841.0}, {"date": "2011-03-30", "close": 7.24613868, "volume": 1892842.0}, {"date": "2011-03-31", "close": 6.80498775, "volume": 2978030.0}, {"date": "2011-04-01", "close": 6.89884965, "volume": 1439889.0}, {"date": "2011-04-04", "close": 7.29306963, "volume": 1207170.0}, {"date": "2011-04-05", "close": 7.31184201, "volume": 444842.0}, {"date": "2011-04-06", "close": 7.29306963, "volume": 193606.0}, {"date": "2011-04-07", "close": 7.29306963, "volume": 341866.0}, {"date": "2011-04-08", "close": 7.25552487, "volume": 298541.0}, {"date": "2011-04-11", "close": 7.24613868, "volume": 342149.0}, {"date": "2011-04-12", "close": 7.28368344, "volume": 371187.0}, {"date": "2011-04-13", "close": 7.25552487, "volume": 211961.0}, {"date": "2011-04-14", "close": 7.12411821, "volume": 295226.0}, {"date": "2011-04-15", "close": 7.18043535, "volume": 791082.0}, {"date": "2011-04-18", "close": 7.55588295, "volume": 2723317.0}, {"date": "2011-04-19", "close": 7.46202105, "volume": 992910.0}, {"date": "2011-04-20", "close": 7.6028139, "volume": 790838.0}, {"date": "2011-04-21", "close": 7.74360675, "volume": 713433.0}, {"date": "2011-04-27", "close": 7.64974485, "volume": 5009873.0}, {"date": "2011-04-28", "close": 7.77176532, "volume": 1013940.0}, {"date": "2011-04-29", "close": 7.64974485, "volume": 1223581.0}, {"date": "2011-05-02", "close": 7.64974485, "volume": 834800.0}, {"date": "2011-05-03", "close": 7.68728961, "volume": 774006.0}, {"date": "2011-05-04", "close": 8.18475768, "volume": 1580749.0}, {"date": "2011-05-05", "close": 8.69161194, "volume": 1017171.0}, {"date": "2011-05-06", "close": 8.68222575, "volume": 1330417.0}, {"date": "2011-05-09", "close": 8.8230186, "volume": 1226625.0}, {"date": "2011-05-10", "close": 9.0107424, "volume": 904902.0}, {"date": "2011-05-11", "close": 9.11399049, "volume": 930045.0}, {"date": "2011-05-12", "close": 8.65406718, "volume": 1124712.0}, {"date": "2011-05-13", "close": 8.18475768, "volume": 1124960.0}, {"date": "2011-05-16", "close": 8.27861958, "volume": 1014804.0}, {"date": "2011-05-17", "close": 8.3537091, "volume": 609130.0}, {"date": "2011-05-18", "close": 8.50388814, "volume": 383753.0}, {"date": "2011-05-19", "close": 8.74792908, "volume": 849738.0}, {"date": "2011-05-20", "close": 8.7291567, "volume": 578176.0}, {"date": "2011-05-23", "close": 8.10028197, "volume": 834049.0}, {"date": "2011-05-24", "close": 7.9782615, "volume": 1420547.0}, {"date": "2011-05-25", "close": 7.52772438, "volume": 929515.0}, {"date": "2011-05-26", "close": 7.65913104, "volume": 1842215.0}, {"date": "2011-05-27", "close": 7.49956581, "volume": 581914.0}, {"date": "2011-05-30", "close": 7.3212282, "volume": 426998.0}, {"date": "2011-05-31", "close": 7.57465533, "volume": 890780.0}, {"date": "2011-06-01", "close": 7.34938677, "volume": 275342.0}, {"date": "2011-06-02", "close": 7.24613868, "volume": 525209.0}, {"date": "2011-06-03", "close": 7.02087012, "volume": 570079.0}, {"date": "2011-06-06", "close": 7.08657345, "volume": 1017288.0}, {"date": "2011-06-07", "close": 7.70606199, "volume": 936445.0}, {"date": "2011-06-08", "close": 7.46202105, "volume": 1106341.0}, {"date": "2011-06-09", "close": 8.06273721, "volume": 1709399.0}, {"date": "2011-06-10", "close": 8.0721234, "volume": 931817.0}, {"date": "2011-06-14", "close": 8.00642007, "volume": 791432.0}, {"date": "2011-06-15", "close": 8.21291625, "volume": 1221433.0}, {"date": "2011-06-16", "close": 7.77176532, "volume": 2024614.0}, {"date": "2011-06-17", "close": 7.90317198, "volume": 909430.0}, {"date": "2011-06-20", "close": 7.64974485, "volume": 862089.0}, {"date": "2011-06-21", "close": 7.63097247, "volume": 961111.0}, {"date": "2011-06-22", "close": 7.8843996, "volume": 316301.0}, {"date": "2011-06-23", "close": 7.70606199, "volume": 883128.0}, {"date": "2011-06-24", "close": 7.73422056, "volume": 382998.0}, {"date": "2011-06-27", "close": 7.68728961, "volume": 375229.0}, {"date": "2011-06-28", "close": 7.6028139, "volume": 632216.0}, {"date": "2011-06-29", "close": 7.75299294, "volume": 392184.0}, {"date": "2011-06-30", "close": 8.11905435, "volume": 1053402.0}, {"date": "2011-07-01", "close": 8.13782673, "volume": 591591.0}, {"date": "2011-07-04", "close": 8.15659911, "volume": 581655.0}, {"date": "2011-07-05", "close": 7.98764769, "volume": 420859.0}, {"date": "2011-07-06", "close": 7.94071674, "volume": 318859.0}, {"date": "2011-07-07", "close": 8.05335102, "volume": 766202.0}, {"date": "2011-07-08", "close": 8.48511576, "volume": 1266294.0}, {"date": "2011-07-11", "close": 8.43818481, "volume": 439765.0}, {"date": "2011-07-12", "close": 8.46634338, "volume": 774248.0}, {"date": "2011-07-13", "close": 8.56020528, "volume": 555353.0}, {"date": "2011-07-14", "close": 8.52266052, "volume": 563715.0}, {"date": "2011-07-15", "close": 8.36309529, "volume": 201071.0}, {"date": "2011-07-18", "close": 8.37248148, "volume": 285938.0}, {"date": "2011-07-19", "close": 8.40064005, "volume": 384297.0}, {"date": "2011-07-20", "close": 8.42879862, "volume": 311077.0}, {"date": "2011-07-21", "close": 8.46634338, "volume": 312408.0}, {"date": "2011-07-22", "close": 8.66345337, "volume": 402675.0}, {"date": "2011-07-25", "close": 8.57897766, "volume": 338251.0}, {"date": "2011-07-26", "close": 8.73854289, "volume": 278786.0}, {"date": "2011-07-27", "close": 8.5414329, "volume": 541558.0}, {"date": "2011-07-28", "close": 8.41941243, "volume": 1353857.0}, {"date": "2011-07-29", "close": 8.53204671, "volume": 472318.0}, {"date": "2011-08-01", "close": 8.9168805, "volume": 451525.0}, {"date": "2011-08-02", "close": 8.83240479, "volume": 905201.0}, {"date": "2011-08-03", "close": 8.70099813, "volume": 774794.0}, {"date": "2011-08-04", "close": 8.447571, "volume": 530033.0}, {"date": "2011-08-05", "close": 7.96887531, "volume": 846877.0}, {"date": "2011-08-08", "close": 7.508952, "volume": 844038.0}, {"date": "2011-08-09", "close": 7.38693153, "volume": 1850580.0}, {"date": "2011-08-10", "close": 7.62158628, "volume": 749838.0}, {"date": "2011-08-11", "close": 7.45263486, "volume": 779880.0}, {"date": "2011-08-12", "close": 7.29306963, "volume": 945223.0}, {"date": "2011-08-15", "close": 7.74360675, "volume": 834649.0}, {"date": "2011-08-16", "close": 7.51833819, "volume": 2017154.0}, {"date": "2011-08-17", "close": 7.63097247, "volume": 460844.0}, {"date": "2011-08-18", "close": 7.46202105, "volume": 883282.0}, {"date": "2011-08-19", "close": 6.7580568, "volume": 1240373.0}, {"date": "2011-08-22", "close": 6.72989823, "volume": 1202021.0}, {"date": "2011-08-23", "close": 6.72989823, "volume": 1081424.0}, {"date": "2011-08-24", "close": 7.08657345, "volume": 1685196.0}, {"date": "2011-08-25", "close": 7.18043535, "volume": 1110274.0}, {"date": "2011-08-26", "close": 7.18043535, "volume": 649990.0}, {"date": "2011-08-29", "close": 7.35877296, "volume": 653633.0}, {"date": "2011-08-30", "close": 7.49017962, "volume": 493812.0}, {"date": "2011-08-31", "close": 7.46202105, "volume": 308818.0}, {"date": "2011-09-01", "close": 7.45263486, "volume": 561975.0}, {"date": "2011-09-02", "close": 7.46202105, "volume": 423209.0}, {"date": "2011-09-05", "close": 7.09595964, "volume": 554086.0}, {"date": "2011-09-06", "close": 7.15227678, "volume": 773390.0}, {"date": "2011-09-07", "close": 7.38693153, "volume": 1345434.0}, {"date": "2011-09-08", "close": 7.45263486, "volume": 929443.0}, {"date": "2011-09-09", "close": 7.46202105, "volume": 484286.0}, {"date": "2011-09-12", "close": 7.2273663, "volume": 617060.0}, {"date": "2011-09-13", "close": 7.26491106, "volume": 729986.0}, {"date": "2011-09-14", "close": 7.08657345, "volume": 619468.0}, {"date": "2011-09-15", "close": 7.508952, "volume": 1860221.0}, {"date": "2011-09-16", "close": 7.59342771, "volume": 1418877.0}, {"date": "2011-09-19", "close": 7.35877296, "volume": 532246.0}, {"date": "2011-09-20", "close": 7.43386248, "volume": 1153842.0}, {"date": "2011-09-21", "close": 7.71544818, "volume": 669144.0}, {"date": "2011-09-22", "close": 7.73422056, "volume": 886183.0}, {"date": "2011-09-23", "close": 7.34938677, "volume": 685963.0}, {"date": "2011-09-26", "close": 7.1335044, "volume": 319573.0}, {"date": "2011-09-27", "close": 7.3212282, "volume": 426503.0}, {"date": "2011-09-28", "close": 7.40570391, "volume": 423039.0}, {"date": "2011-09-29", "close": 7.65913104, "volume": 663448.0}, {"date": "2011-09-30", "close": 7.59342771, "volume": 347747.0}, {"date": "2011-10-03", "close": 7.4150901, "volume": 475365.0}, {"date": "2011-10-04", "close": 7.508952, "volume": 671734.0}, {"date": "2011-10-05", "close": 7.71544818, "volume": 692135.0}, {"date": "2011-10-06", "close": 8.00642007, "volume": 444557.0}, {"date": "2011-10-07", "close": 8.34432291, "volume": 941946.0}, {"date": "2011-10-10", "close": 8.59775004, "volume": 403362.0}, {"date": "2011-10-11", "close": 9.13276287, "volume": 1067100.0}, {"date": "2011-10-12", "close": 8.88872193, "volume": 974639.0}, {"date": "2011-10-13", "close": 8.89810812, "volume": 448609.0}, {"date": "2011-10-14", "close": 8.83240479, "volume": 384078.0}, {"date": "2011-10-17", "close": 9.32048667, "volume": 610596.0}, {"date": "2011-10-18", "close": 8.65406718, "volume": 1148706.0}, {"date": "2011-10-19", "close": 8.92626669, "volume": 685427.0}, {"date": "2011-10-20", "close": 9.05767335, "volume": 477910.0}, {"date": "2011-10-21", "close": 9.07644573, "volume": 483774.0}, {"date": "2011-10-24", "close": 9.37680381, "volume": 799454.0}, {"date": "2011-10-25", "close": 9.05767335, "volume": 495808.0}, {"date": "2011-10-26", "close": 8.98258383, "volume": 357759.0}, {"date": "2011-10-27", "close": 8.8230186, "volume": 1182515.0}, {"date": "2011-10-28", "close": 7.93133055, "volume": 2804820.0}, {"date": "2011-10-31", "close": 7.6966758, "volume": 706920.0}, {"date": "2011-11-01", "close": 7.14289059, "volume": 1243040.0}, {"date": "2011-11-02", "close": 7.53711057, "volume": 1243316.0}, {"date": "2011-11-03", "close": 7.55588295, "volume": 868061.0}, {"date": "2011-11-04", "close": 7.47140724, "volume": 760266.0}, {"date": "2011-11-07", "close": 7.64974485, "volume": 295505.0}, {"date": "2011-11-08", "close": 7.72483437, "volume": 476307.0}, {"date": "2011-11-09", "close": 7.51833819, "volume": 691855.0}, {"date": "2011-11-10", "close": 7.0396425, "volume": 1748597.0}, {"date": "2011-11-11", "close": 7.508952, "volume": 1500165.0}, {"date": "2011-11-14", "close": 7.6966758, "volume": 1045227.0}, {"date": "2011-11-15", "close": 7.27429725, "volume": 1388886.0}, {"date": "2011-11-16", "close": 7.20859392, "volume": 3574726.0}, {"date": "2011-11-17", "close": 7.11473202, "volume": 760589.0}, {"date": "2011-11-18", "close": 6.7580568, "volume": 2601330.0}, {"date": "2011-11-21", "close": 6.81437394, "volume": 1341848.0}, {"date": "2011-11-22", "close": 6.52340205, "volume": 1205256.0}, {"date": "2011-11-23", "close": 6.23243016, "volume": 884995.0}, {"date": "2011-11-24", "close": 6.50462967, "volume": 1005313.0}, {"date": "2011-11-25", "close": 6.3826092, "volume": 651909.0}, {"date": "2011-11-28", "close": 6.62665014, "volume": 536798.0}, {"date": "2011-11-29", "close": 6.44831253, "volume": 657970.0}, {"date": "2011-11-30", "close": 6.40138158, "volume": 817221.0}, {"date": "2011-12-01", "close": 6.61726395, "volume": 628950.0}, {"date": "2011-12-02", "close": 6.80498775, "volume": 461884.0}, {"date": "2011-12-05", "close": 7.0396425, "volume": 1257214.0}, {"date": "2011-12-06", "close": 7.06780107, "volume": 732858.0}, {"date": "2011-12-07", "close": 7.2273663, "volume": 771122.0}, {"date": "2011-12-08", "close": 7.04902869, "volume": 586904.0}, {"date": "2011-12-09", "close": 6.88946346, "volume": 510553.0}, {"date": "2011-12-12", "close": 7.49956581, "volume": 783097.0}, {"date": "2011-12-13", "close": 7.27429725, "volume": 568151.0}, {"date": "2011-12-14", "close": 7.20859392, "volume": 636144.0}, {"date": "2011-12-15", "close": 7.30245582, "volume": 1076132.0}, {"date": "2011-12-16", "close": 7.25552487, "volume": 856793.0}, {"date": "2011-12-19", "close": 6.7580568, "volume": 548086.0}, {"date": "2011-12-20", "close": 6.7580568, "volume": 568263.0}, {"date": "2011-12-21", "close": 7.16166297, "volume": 539770.0}, {"date": "2011-12-22", "close": 6.74867061, "volume": 408818.0}, {"date": "2011-12-23", "close": 6.88946346, "volume": 103569.0}, {"date": "2011-12-28", "close": 6.65480871, "volume": 166476.0}, {"date": "2011-12-29", "close": 6.50462967, "volume": 304093.0}, {"date": "2011-12-30", "close": 6.46708491, "volume": 163879.0}, {"date": "2012-01-03", "close": 6.72989823, "volume": 322999.0}, {"date": "2012-01-04", "close": 6.570333, "volume": 416927.0}, {"date": "2012-01-05", "close": 6.36383682, "volume": 378343.0}, {"date": "2012-01-06", "close": 6.24181635, "volume": 400614.0}, {"date": "2012-01-09", "close": 5.96961684, "volume": 1034605.0}, {"date": "2012-01-10", "close": 5.71618971, "volume": 1219302.0}, {"date": "2012-01-11", "close": 6.08225112, "volume": 976956.0}, {"date": "2012-01-12", "close": 6.04470636, "volume": 460368.0}, {"date": "2012-01-13", "close": 6.14795445, "volume": 417047.0}, {"date": "2012-01-16", "close": 5.97900303, "volume": 368415.0}, {"date": "2012-01-17", "close": 6.33567825, "volume": 818650.0}, {"date": "2012-01-18", "close": 6.24181635, "volume": 459765.0}, {"date": "2012-01-19", "close": 6.31690587, "volume": 604592.0}, {"date": "2012-01-20", "close": 6.08225112, "volume": 381046.0}, {"date": "2012-01-23", "close": 5.97900303, "volume": 214300.0}, {"date": "2012-01-24", "close": 6.1948854, "volume": 307437.0}, {"date": "2012-01-25", "close": 6.1010235, "volume": 372930.0}, {"date": "2012-01-27", "close": 5.96961684, "volume": 421464.0}, {"date": "2012-01-30", "close": 5.86636875, "volume": 210593.0}, {"date": "2012-01-31", "close": 6.05409255, "volume": 482169.0}, {"date": "2012-02-01", "close": 6.1010235, "volume": 391537.0}, {"date": "2012-02-02", "close": 6.13856826, "volume": 933731.0}, {"date": "2012-02-03", "close": 6.1010235, "volume": 445940.0}, {"date": "2012-02-06", "close": 6.20427159, "volume": 383711.0}, {"date": "2012-02-07", "close": 6.20427159, "volume": 262600.0}, {"date": "2012-02-08", "close": 6.14795445, "volume": 219618.0}, {"date": "2012-02-09", "close": 6.18549921, "volume": 535153.0}, {"date": "2012-02-10", "close": 6.49524348, "volume": 1107194.0}, {"date": "2012-02-13", "close": 6.69235347, "volume": 587339.0}, {"date": "2012-02-14", "close": 6.67358109, "volume": 588443.0}, {"date": "2012-02-15", "close": 6.63603633, "volume": 246655.0}, {"date": "2012-02-16", "close": 6.90823584, "volume": 929459.0}, {"date": "2012-02-17", "close": 7.30245582, "volume": 924503.0}, {"date": "2012-02-20", "close": 7.19920773, "volume": 609568.0}, {"date": "2012-02-21", "close": 7.21798011, "volume": 289520.0}, {"date": "2012-02-22", "close": 7.18982154, "volume": 500156.0}, {"date": "2012-02-23", "close": 7.16166297, "volume": 357389.0}, {"date": "2012-02-24", "close": 7.09595964, "volume": 720059.0}, {"date": "2012-02-27", "close": 7.3212282, "volume": 994295.0}, {"date": "2012-02-28", "close": 7.18982154, "volume": 762155.0}, {"date": "2012-02-29", "close": 7.16166297, "volume": 592263.0}, {"date": "2012-03-01", "close": 6.9457806, "volume": 365379.0}, {"date": "2012-03-02", "close": 6.83314632, "volume": 315885.0}, {"date": "2012-03-05", "close": 6.90823584, "volume": 302271.0}, {"date": "2012-03-06", "close": 6.73928442, "volume": 228603.0}, {"date": "2012-03-07", "close": 6.64542252, "volume": 647077.0}, {"date": "2012-03-08", "close": 6.61726395, "volume": 312397.0}, {"date": "2012-03-09", "close": 6.84253251, "volume": 428019.0}, {"date": "2012-03-12", "close": 6.81437394, "volume": 262457.0}, {"date": "2012-03-13", "close": 6.89884965, "volume": 305364.0}, {"date": "2012-03-14", "close": 6.98332536, "volume": 503255.0}, {"date": "2012-03-15", "close": 6.80498775, "volume": 718017.0}, {"date": "2012-03-16", "close": 6.86130489, "volume": 470477.0}, {"date": "2012-03-19", "close": 7.0396425, "volume": 505810.0}, {"date": "2012-03-20", "close": 6.99271155, "volume": 335125.0}, {"date": "2012-03-21", "close": 7.0396425, "volume": 225955.0}, {"date": "2012-03-22", "close": 7.12411821, "volume": 306891.0}, {"date": "2012-03-23", "close": 7.04902869, "volume": 204901.0}, {"date": "2012-03-26", "close": 7.12411821, "volume": 102838.0}, {"date": "2012-03-27", "close": 7.33061439, "volume": 192639.0}, {"date": "2012-03-28", "close": 7.54649676, "volume": 558062.0}, {"date": "2012-03-29", "close": 7.47140724, "volume": 240032.0}, {"date": "2012-03-30", "close": 7.36815915, "volume": 520779.0}, {"date": "2012-04-02", "close": 7.51833819, "volume": 490064.0}, {"date": "2012-04-03", "close": 7.31184201, "volume": 619449.0}, {"date": "2012-04-04", "close": 7.31184201, "volume": 371583.0}, {"date": "2012-04-05", "close": 7.44324867, "volume": 621330.0}, {"date": "2012-04-10", "close": 7.34000058, "volume": 139379.0}, {"date": "2012-04-11", "close": 7.09595964, "volume": 222540.0}, {"date": "2012-04-12", "close": 6.88946346, "volume": 365090.0}, {"date": "2012-04-13", "close": 6.90823584, "volume": 353405.0}, {"date": "2012-04-16", "close": 6.8519187, "volume": 163220.0}, {"date": "2012-04-17", "close": 6.80498775, "volume": 556535.0}, {"date": "2012-04-18", "close": 6.93639441, "volume": 402276.0}, {"date": "2012-04-19", "close": 7.16166297, "volume": 476357.0}, {"date": "2012-04-20", "close": 7.18982154, "volume": 333565.0}, {"date": "2012-04-23", "close": 6.95516679, "volume": 439870.0}, {"date": "2012-04-24", "close": 6.95516679, "volume": 240633.0}, {"date": "2012-04-26", "close": 6.7580568, "volume": 353165.0}, {"date": "2012-04-27", "close": 6.97393917, "volume": 214013.0}, {"date": "2012-04-30", "close": 7.08657345, "volume": 291290.0}, {"date": "2012-05-01", "close": 7.0396425, "volume": 262632.0}, {"date": "2012-05-02", "close": 7.23675249, "volume": 569844.0}, {"date": "2012-05-03", "close": 7.04902869, "volume": 241946.0}, {"date": "2012-05-04", "close": 7.02087012, "volume": 448726.0}, {"date": "2012-05-07", "close": 6.63603633, "volume": 357577.0}, {"date": "2012-05-08", "close": 6.91762203, "volume": 347181.0}, {"date": "2012-05-09", "close": 6.89884965, "volume": 313491.0}, {"date": "2012-05-10", "close": 6.82376013, "volume": 791588.0}, {"date": "2012-05-11", "close": 6.86130489, "volume": 247187.0}, {"date": "2012-05-14", "close": 6.78621537, "volume": 184035.0}, {"date": "2012-05-15", "close": 6.77682918, "volume": 279023.0}, {"date": "2012-05-16", "close": 6.77682918, "volume": 548298.0}, {"date": "2012-05-17", "close": 6.71112585, "volume": 2484140.0}, {"date": "2012-05-18", "close": 6.42954015, "volume": 373699.0}, {"date": "2012-05-21", "close": 6.32629206, "volume": 295738.0}, {"date": "2012-05-22", "close": 6.36383682, "volume": 506198.0}, {"date": "2012-05-23", "close": 6.26058873, "volume": 147185.0}, {"date": "2012-05-24", "close": 6.25120254, "volume": 291308.0}, {"date": "2012-05-25", "close": 6.2887473, "volume": 576663.0}, {"date": "2012-05-28", "close": 6.36383682, "volume": 397958.0}, {"date": "2012-05-29", "close": 6.2887473, "volume": 255370.0}, {"date": "2012-05-30", "close": 6.03532017, "volume": 554266.0}, {"date": "2012-05-31", "close": 6.26058873, "volume": 1338337.0}, {"date": "2012-06-01", "close": 6.13856826, "volume": 493572.0}, {"date": "2012-06-04", "close": 5.89452732, "volume": 378275.0}, {"date": "2012-06-05", "close": 6.1010235, "volume": 844558.0}, {"date": "2012-06-06", "close": 6.01654779, "volume": 382905.0}, {"date": "2012-06-07", "close": 6.1010235, "volume": 515953.0}, {"date": "2012-06-08", "close": 5.96023065, "volume": 389414.0}, {"date": "2012-06-12", "close": 5.96023065, "volume": 355426.0}, {"date": "2012-06-13", "close": 5.77250685, "volume": 293832.0}, {"date": "2012-06-14", "close": 5.40644544, "volume": 1635580.0}, {"date": "2012-06-15", "close": 5.19056307, "volume": 2035076.0}, {"date": "2012-06-18", "close": 5.56601067, "volume": 706812.0}, {"date": "2012-06-19", "close": 5.60355543, "volume": 418625.0}, {"date": "2012-06-20", "close": 5.79127923, "volume": 1125832.0}, {"date": "2012-06-21", "close": 5.61294162, "volume": 847479.0}, {"date": "2012-06-22", "close": 5.54723829, "volume": 340337.0}, {"date": "2012-06-25", "close": 5.46276258, "volume": 206047.0}, {"date": "2012-06-26", "close": 5.38767306, "volume": 201070.0}, {"date": "2012-06-27", "close": 5.55662448, "volume": 234148.0}, {"date": "2012-06-28", "close": 5.62232781, "volume": 289424.0}, {"date": "2012-06-29", "close": 5.81005161, "volume": 321430.0}, {"date": "2012-07-02", "close": 5.74434828, "volume": 545546.0}, {"date": "2012-07-03", "close": 5.62232781, "volume": 664584.0}, {"date": "2012-07-04", "close": 5.631714, "volume": 129404.0}, {"date": "2012-07-05", "close": 5.74434828, "volume": 162857.0}, {"date": "2012-07-06", "close": 5.67864495, "volume": 211217.0}, {"date": "2012-07-09", "close": 5.631714, "volume": 231332.0}, {"date": "2012-07-10", "close": 5.49092115, "volume": 274810.0}, {"date": "2012-07-11", "close": 5.50030734, "volume": 173668.0}, {"date": "2012-07-12", "close": 5.56601067, "volume": 357842.0}, {"date": "2012-07-13", "close": 5.631714, "volume": 329429.0}, {"date": "2012-07-16", "close": 5.67864495, "volume": 122427.0}, {"date": "2012-07-17", "close": 5.62232781, "volume": 490327.0}, {"date": "2012-07-18", "close": 5.62232781, "volume": 522036.0}, {"date": "2012-07-19", "close": 5.65987257, "volume": 311547.0}, {"date": "2012-07-20", "close": 5.79127923, "volume": 198894.0}, {"date": "2012-07-23", "close": 5.46276258, "volume": 647384.0}, {"date": "2012-07-24", "close": 5.5378521, "volume": 366733.0}, {"date": "2012-07-25", "close": 5.58478305, "volume": 300452.0}, {"date": "2012-07-26", "close": 5.57539686, "volume": 207113.0}, {"date": "2012-07-27", "close": 5.68803114, "volume": 307816.0}, {"date": "2012-07-30", "close": 5.66925876, "volume": 534674.0}, {"date": "2012-07-31", "close": 5.90391351, "volume": 404423.0}, {"date": "2012-08-01", "close": 5.96023065, "volume": 153401.0}, {"date": "2012-08-02", "close": 5.9132997, "volume": 132816.0}, {"date": "2012-08-03", "close": 5.74434828, "volume": 237012.0}, {"date": "2012-08-06", "close": 5.83821018, "volume": 114842.0}, {"date": "2012-08-07", "close": 5.86636875, "volume": 140094.0}, {"date": "2012-08-08", "close": 5.84759637, "volume": 1743385.0}, {"date": "2012-08-09", "close": 5.70680352, "volume": 223480.0}, {"date": "2012-08-10", "close": 5.56601067, "volume": 267847.0}, {"date": "2012-08-13", "close": 5.5378521, "volume": 250019.0}, {"date": "2012-08-14", "close": 5.22810783, "volume": 615648.0}, {"date": "2012-08-15", "close": 5.631714, "volume": 679825.0}, {"date": "2012-08-16", "close": 5.69741733, "volume": 440027.0}, {"date": "2012-08-17", "close": 5.83821018, "volume": 390624.0}, {"date": "2012-08-20", "close": 5.93207208, "volume": 362265.0}, {"date": "2012-08-21", "close": 6.04470636, "volume": 376644.0}, {"date": "2012-08-22", "close": 6.05409255, "volume": 302193.0}, {"date": "2012-08-23", "close": 5.93207208, "volume": 152572.0}, {"date": "2012-08-24", "close": 5.82882399, "volume": 160985.0}, {"date": "2012-08-27", "close": 5.94145827, "volume": 176228.0}, {"date": "2012-08-28", "close": 5.92268589, "volume": 138767.0}, {"date": "2012-08-29", "close": 5.99777541, "volume": 195879.0}, {"date": "2012-08-30", "close": 6.0071616, "volume": 1081905.0}, {"date": "2012-08-31", "close": 5.96023065, "volume": 245692.0}, {"date": "2012-09-03", "close": 6.03532017, "volume": 493321.0}, {"date": "2012-09-04", "close": 5.96023065, "volume": 308898.0}, {"date": "2012-09-05", "close": 5.97900303, "volume": 547282.0}, {"date": "2012-09-06", "close": 6.13856826, "volume": 599983.0}, {"date": "2012-09-07", "close": 6.1948854, "volume": 493550.0}, {"date": "2012-09-10", "close": 6.12918207, "volume": 281885.0}, {"date": "2012-09-11", "close": 6.06347874, "volume": 181907.0}, {"date": "2012-09-12", "close": 6.1948854, "volume": 173173.0}, {"date": "2012-09-13", "close": 6.12918207, "volume": 76267.0}, {"date": "2012-09-14", "close": 6.25120254, "volume": 392992.0}, {"date": "2012-09-17", "close": 6.33567825, "volume": 220627.0}, {"date": "2012-09-18", "close": 6.71112585, "volume": 364635.0}, {"date": "2012-09-19", "close": 6.81437394, "volume": 998894.0}, {"date": "2012-09-20", "close": 6.8519187, "volume": 685321.0}, {"date": "2012-09-21", "close": 6.6641949, "volume": 326649.0}, {"date": "2012-09-24", "close": 6.52340205, "volume": 266797.0}, {"date": "2012-09-25", "close": 6.2887473, "volume": 389001.0}, {"date": "2012-09-26", "close": 6.35445063, "volume": 342081.0}, {"date": "2012-09-27", "close": 6.3826092, "volume": 208729.0}, {"date": "2012-09-28", "close": 6.30751968, "volume": 203580.0}, {"date": "2012-10-01", "close": 6.30751968, "volume": 128630.0}, {"date": "2012-10-02", "close": 6.26997492, "volume": 508239.0}, {"date": "2012-10-03", "close": 6.36383682, "volume": 205230.0}, {"date": "2012-10-04", "close": 6.33567825, "volume": 142937.0}, {"date": "2012-10-05", "close": 6.34506444, "volume": 252654.0}, {"date": "2012-10-08", "close": 6.32629206, "volume": 147944.0}, {"date": "2012-10-09", "close": 6.29813349, "volume": 118559.0}, {"date": "2012-10-10", "close": 6.2887473, "volume": 206054.0}, {"date": "2012-10-11", "close": 6.33567825, "volume": 235255.0}, {"date": "2012-10-12", "close": 6.33567825, "volume": 256850.0}, {"date": "2012-10-15", "close": 6.24181635, "volume": 405058.0}, {"date": "2012-10-16", "close": 6.18549921, "volume": 329604.0}, {"date": "2012-10-17", "close": 6.18549921, "volume": 408790.0}, {"date": "2012-10-18", "close": 6.09163731, "volume": 486508.0}, {"date": "2012-10-19", "close": 6.0071616, "volume": 459729.0}, {"date": "2012-10-22", "close": 5.96023065, "volume": 181919.0}, {"date": "2012-10-23", "close": 5.78189304, "volume": 231200.0}, {"date": "2012-10-24", "close": 5.70680352, "volume": 240252.0}, {"date": "2012-10-25", "close": 5.65987257, "volume": 221730.0}, {"date": "2012-10-26", "close": 5.57539686, "volume": 328068.0}, {"date": "2012-10-29", "close": 5.42521782, "volume": 273326.0}, {"date": "2012-10-30", "close": 5.41583163, "volume": 494146.0}, {"date": "2012-10-31", "close": 5.41583163, "volume": 296907.0}, {"date": "2012-11-01", "close": 5.10608736, "volume": 962175.0}, {"date": "2012-11-02", "close": 5.2562664, "volume": 1071109.0}, {"date": "2012-11-05", "close": 5.20933545, "volume": 221618.0}, {"date": "2012-11-06", "close": 5.18117688, "volume": 200759.0}, {"date": "2012-11-07", "close": 5.29381116, "volume": 291066.0}, {"date": "2012-11-08", "close": 5.23749402, "volume": 247500.0}, {"date": "2012-11-09", "close": 5.32196973, "volume": 166766.0}, {"date": "2012-11-12", "close": 5.18117688, "volume": 158107.0}, {"date": "2012-11-13", "close": 4.92774975, "volume": 499432.0}, {"date": "2012-11-14", "close": 5.03099784, "volume": 475583.0}, {"date": "2012-11-15", "close": 4.80572928, "volume": 3150783.0}, {"date": "2012-11-16", "close": 4.82450166, "volume": 590709.0}, {"date": "2012-11-19", "close": 4.93713594, "volume": 411913.0}, {"date": "2012-11-20", "close": 4.92774975, "volume": 349228.0}, {"date": "2012-11-21", "close": 4.7869569, "volume": 311363.0}, {"date": "2012-11-22", "close": 4.93713594, "volume": 234871.0}, {"date": "2012-11-23", "close": 4.93713594, "volume": 186503.0}, {"date": "2012-11-26", "close": 5.0685426, "volume": 411490.0}, {"date": "2012-11-27", "close": 5.15301831, "volume": 451481.0}, {"date": "2012-11-28", "close": 5.38767306, "volume": 431321.0}, {"date": "2012-11-29", "close": 5.61294162, "volume": 408464.0}, {"date": "2012-11-30", "close": 5.631714, "volume": 505266.0}, {"date": "2012-12-03", "close": 5.55662448, "volume": 191663.0}, {"date": "2012-12-04", "close": 5.26565259, "volume": 290005.0}, {"date": "2012-12-05", "close": 5.05915641, "volume": 304019.0}, {"date": "2012-12-06", "close": 4.98406689, "volume": 263863.0}, {"date": "2012-12-07", "close": 5.30319735, "volume": 210984.0}, {"date": "2012-12-10", "close": 5.34074211, "volume": 422893.0}, {"date": "2012-12-11", "close": 5.47214877, "volume": 278242.0}, {"date": "2012-12-12", "close": 5.65987257, "volume": 500807.0}, {"date": "2012-12-13", "close": 5.65048638, "volume": 506274.0}, {"date": "2012-12-14", "close": 5.55662448, "volume": 343082.0}, {"date": "2012-12-17", "close": 5.39705925, "volume": 184309.0}, {"date": "2012-12-18", "close": 5.34074211, "volume": 313895.0}, {"date": "2012-12-19", "close": 5.22810783, "volume": 424837.0}, {"date": "2012-12-20", "close": 5.11547355, "volume": 822799.0}, {"date": "2012-12-21", "close": 4.94652213, "volume": 543732.0}, {"date": "2012-12-24", "close": 4.92774975, "volume": 82732.0}, {"date": "2012-12-27", "close": 4.84327404, "volume": 226750.0}, {"date": "2012-12-28", "close": 4.84327404, "volume": 267050.0}, {"date": "2012-12-31", "close": 4.9746807, "volume": 166626.0}, {"date": "2013-01-02", "close": 4.92774975, "volume": 335156.0}, {"date": "2013-01-03", "close": 5.12485974, "volume": 341727.0}, {"date": "2013-01-04", "close": 5.02161165, "volume": 116306.0}, {"date": "2013-01-07", "close": 5.10608736, "volume": 144048.0}, {"date": "2013-01-08", "close": 4.93713594, "volume": 158459.0}, {"date": "2013-01-09", "close": 4.93713594, "volume": 237494.0}, {"date": "2013-01-10", "close": 4.91836356, "volume": 136230.0}, {"date": "2013-01-11", "close": 5.38767306, "volume": 589928.0}, {"date": "2013-01-14", "close": 5.42521782, "volume": 538159.0}, {"date": "2013-01-15", "close": 5.24688021, "volume": 297041.0}, {"date": "2013-01-16", "close": 5.34074211, "volume": 222801.0}, {"date": "2013-01-17", "close": 5.34074211, "volume": 326045.0}, {"date": "2013-01-18", "close": 5.56601067, "volume": 474881.0}, {"date": "2013-01-21", "close": 5.55662448, "volume": 286751.0}, {"date": "2013-01-22", "close": 5.4439902, "volume": 319388.0}, {"date": "2013-01-23", "close": 5.37828687, "volume": 305808.0}, {"date": "2013-01-24", "close": 5.2562664, "volume": 471613.0}, {"date": "2013-01-25", "close": 5.2562664, "volume": 215791.0}, {"date": "2013-01-29", "close": 5.22810783, "volume": 407196.0}, {"date": "2013-01-30", "close": 5.4439902, "volume": 253272.0}, {"date": "2013-01-31", "close": 5.61294162, "volume": 860457.0}, {"date": "2013-02-01", "close": 5.86636875, "volume": 969440.0}, {"date": "2013-02-04", "close": 6.02593398, "volume": 395832.0}, {"date": "2013-02-05", "close": 6.0071616, "volume": 548088.0}, {"date": "2013-02-06", "close": 6.29813349, "volume": 1069738.0}, {"date": "2013-02-07", "close": 7.03025631, "volume": 1024580.0}, {"date": "2013-02-08", "close": 6.63603633, "volume": 678058.0}, {"date": "2013-02-11", "close": 6.60787776, "volume": 362644.0}, {"date": "2013-02-12", "close": 6.42954015, "volume": 478399.0}, {"date": "2013-02-13", "close": 6.33567825, "volume": 320277.0}, {"date": "2013-02-14", "close": 6.3826092, "volume": 542588.0}, {"date": "2013-02-15", "close": 6.36383682, "volume": 376282.0}, {"date": "2013-02-18", "close": 6.2887473, "volume": 190082.0}, {"date": "2013-02-19", "close": 6.2887473, "volume": 342312.0}, {"date": "2013-02-20", "close": 6.21365778, "volume": 275141.0}, {"date": "2013-02-21", "close": 6.09163731, "volume": 321552.0}, {"date": "2013-02-22", "close": 6.18549921, "volume": 442917.0}, {"date": "2013-02-25", "close": 6.09163731, "volume": 293573.0}, {"date": "2013-02-26", "close": 5.99777541, "volume": 276163.0}, {"date": "2013-02-27", "close": 6.11979588, "volume": 130161.0}, {"date": "2013-02-28", "close": 6.1948854, "volume": 265046.0}, {"date": "2013-03-01", "close": 6.04470636, "volume": 170109.0}, {"date": "2013-03-06", "close": 6.05409255, "volume": 679465.0}, {"date": "2013-03-07", "close": 6.16672683, "volume": 17694109.0}, {"date": "2013-03-08", "close": 6.0071616, "volume": 641270.0}, {"date": "2013-03-11", "close": 5.8194378, "volume": 474807.0}, {"date": "2013-03-12", "close": 5.75373447, "volume": 517354.0}, {"date": "2013-03-13", "close": 5.80066542, "volume": 319755.0}, {"date": "2013-03-14", "close": 5.65048638, "volume": 478092.0}, {"date": "2013-03-15", "close": 5.86636875, "volume": 751585.0}, {"date": "2013-03-18", "close": 5.7255759, "volume": 378720.0}, {"date": "2013-03-19", "close": 5.84759637, "volume": 765996.0}, {"date": "2013-03-20", "close": 5.71618971, "volume": 584833.0}, {"date": "2013-03-21", "close": 5.8194378, "volume": 1166572.0}, {"date": "2013-03-22", "close": 5.9132997, "volume": 804187.0}, {"date": "2013-03-25", "close": 5.86636875, "volume": 277249.0}, {"date": "2013-03-26", "close": 5.84759637, "volume": 252553.0}, {"date": "2013-03-27", "close": 5.78189304, "volume": 200731.0}, {"date": "2013-03-28", "close": 5.77250685, "volume": 553348.0}, {"date": "2013-04-02", "close": 5.73496209, "volume": 398578.0}, {"date": "2013-04-03", "close": 5.7255759, "volume": 385426.0}, {"date": "2013-04-04", "close": 5.68803114, "volume": 394319.0}, {"date": "2013-04-05", "close": 5.60355543, "volume": 208419.0}, {"date": "2013-04-08", "close": 5.67864495, "volume": 277938.0}, {"date": "2013-04-09", "close": 5.59416924, "volume": 196018.0}, {"date": "2013-04-10", "close": 5.5378521, "volume": 454420.0}, {"date": "2013-04-11", "close": 5.631714, "volume": 300148.0}, {"date": "2013-04-12", "close": 5.52846591, "volume": 216143.0}, {"date": "2013-04-15", "close": 5.38767306, "volume": 294425.0}, {"date": "2013-04-16", "close": 5.31258354, "volume": 302533.0}, {"date": "2013-04-17", "close": 5.31258354, "volume": 174353.0}, {"date": "2013-04-18", "close": 4.82450166, "volume": 954977.0}, {"date": "2013-04-19", "close": 5.04038403, "volume": 482852.0}, {"date": "2013-04-22", "close": 5.15301831, "volume": 264919.0}, {"date": "2013-04-23", "close": 5.20933545, "volume": 176251.0}, {"date": "2013-04-24", "close": 5.50030734, "volume": 490423.0}, {"date": "2013-04-26", "close": 5.46276258, "volume": 774465.0}, {"date": "2013-04-29", "close": 5.35951449, "volume": 260376.0}, {"date": "2013-04-30", "close": 5.51907972, "volume": 502805.0}, {"date": "2013-05-01", "close": 5.42521782, "volume": 369978.0}, {"date": "2013-05-02", "close": 5.35951449, "volume": 382773.0}, {"date": "2013-05-03", "close": 5.46276258, "volume": 357879.0}, {"date": "2013-05-06", "close": 5.49092115, "volume": 142188.0}, {"date": "2013-05-07", "close": 5.49092115, "volume": 122193.0}, {"date": "2013-05-08", "close": 5.58478305, "volume": 421152.0}, {"date": "2013-05-09", "close": 5.39705925, "volume": 283934.0}, {"date": "2013-05-10", "close": 5.4439902, "volume": 122362.0}, {"date": "2013-05-13", "close": 5.45337639, "volume": 73837.0}, {"date": "2013-05-14", "close": 5.34074211, "volume": 175360.0}, {"date": "2013-05-15", "close": 5.23749402, "volume": 168952.0}, {"date": "2013-05-16", "close": 5.10608736, "volume": 319729.0}, {"date": "2013-05-17", "close": 5.19056307, "volume": 217364.0}, {"date": "2013-05-20", "close": 5.13424593, "volume": 249444.0}, {"date": "2013-05-21", "close": 5.1624045, "volume": 273090.0}, {"date": "2013-05-22", "close": 5.65048638, "volume": 576697.0}, {"date": "2013-05-23", "close": 5.65987257, "volume": 462470.0}, {"date": "2013-05-24", "close": 5.64110019, "volume": 649477.0}, {"date": "2013-05-27", "close": 5.51907972, "volume": 154183.0}, {"date": "2013-05-28", "close": 5.65048638, "volume": 384967.0}, {"date": "2013-05-29", "close": 5.68803114, "volume": 711981.0}, {"date": "2013-05-30", "close": 5.86636875, "volume": 692451.0}, {"date": "2013-05-31", "close": 5.89452732, "volume": 440789.0}, {"date": "2013-06-03", "close": 5.68803114, "volume": 212102.0}, {"date": "2013-06-04", "close": 5.78189304, "volume": 402012.0}, {"date": "2013-06-05", "close": 5.75373447, "volume": 586755.0}, {"date": "2013-06-06", "close": 5.73496209, "volume": 603755.0}, {"date": "2013-06-07", "close": 5.78189304, "volume": 1457692.0}, {"date": "2013-06-11", "close": 5.98838922, "volume": 1980987.0}, {"date": "2013-06-12", "close": 5.92268589, "volume": 584641.0}, {"date": "2013-06-13", "close": 5.77250685, "volume": 1231621.0}, {"date": "2013-06-14", "close": 5.56601067, "volume": 600724.0}, {"date": "2013-06-17", "close": 5.631714, "volume": 321742.0}, {"date": "2013-06-18", "close": 5.61294162, "volume": 385629.0}, {"date": "2013-06-19", "close": 5.61294162, "volume": 334727.0}, {"date": "2013-06-20", "close": 5.36890068, "volume": 546735.0}, {"date": "2013-06-21", "close": 5.20933545, "volume": 672461.0}, {"date": "2013-06-24", "close": 5.18117688, "volume": 1017605.0}, {"date": "2013-06-25", "close": 5.09670117, "volume": 422233.0}, {"date": "2013-06-26", "close": 5.08731498, "volume": 419380.0}, {"date": "2013-06-27", "close": 5.10608736, "volume": 503033.0}, {"date": "2013-06-28", "close": 4.9746807, "volume": 1892842.0}, {"date": "2013-07-01", "close": 4.99345308, "volume": 428775.0}, {"date": "2013-07-02", "close": 5.35951449, "volume": 792280.0}, {"date": "2013-07-03", "close": 5.21872164, "volume": 425008.0}, {"date": "2013-07-04", "close": 5.28442497, "volume": 221720.0}, {"date": "2013-07-05", "close": 5.24688021, "volume": 203046.0}, {"date": "2013-07-08", "close": 5.17179069, "volume": 376223.0}, {"date": "2013-07-09", "close": 5.27503878, "volume": 311282.0}, {"date": "2013-07-10", "close": 5.28442497, "volume": 230785.0}, {"date": "2013-07-11", "close": 5.40644544, "volume": 234014.0}, {"date": "2013-07-12", "close": 5.52846591, "volume": 287329.0}, {"date": "2013-07-15", "close": 5.51907972, "volume": 266106.0}, {"date": "2013-07-16", "close": 5.50030734, "volume": 230085.0}, {"date": "2013-07-17", "close": 5.4439902, "volume": 195159.0}, {"date": "2013-07-18", "close": 5.32196973, "volume": 228703.0}, {"date": "2013-07-19", "close": 5.3501283, "volume": 250138.0}, {"date": "2013-07-22", "close": 5.39705925, "volume": 295107.0}, {"date": "2013-07-23", "close": 5.4439902, "volume": 203374.0}, {"date": "2013-07-24", "close": 5.33135592, "volume": 203507.0}, {"date": "2013-07-25", "close": 5.24688021, "volume": 190878.0}, {"date": "2013-07-26", "close": 5.35951449, "volume": 515162.0}, {"date": "2013-07-29", "close": 5.41583163, "volume": 226237.0}, {"date": "2013-07-30", "close": 5.39705925, "volume": 662889.0}, {"date": "2013-07-31", "close": 5.50969353, "volume": 1271742.0}, {"date": "2013-08-01", "close": 5.50969353, "volume": 662850.0}, {"date": "2013-08-02", "close": 5.58478305, "volume": 461549.0}, {"date": "2013-08-05", "close": 5.80066542, "volume": 278085.0}, {"date": "2013-08-06", "close": 5.7255759, "volume": 463110.0}, {"date": "2013-08-07", "close": 5.67864495, "volume": 716182.0}, {"date": "2013-08-08", "close": 5.70680352, "volume": 412523.0}, {"date": "2013-08-09", "close": 5.65987257, "volume": 408477.0}, {"date": "2013-08-12", "close": 5.66925876, "volume": 451345.0}, {"date": "2013-08-13", "close": 5.76312066, "volume": 267359.0}, {"date": "2013-08-14", "close": 5.7255759, "volume": 683303.0}, {"date": "2013-08-15", "close": 5.55662448, "volume": 309634.0}, {"date": "2013-08-16", "close": 5.49092115, "volume": 500739.0}, {"date": "2013-08-19", "close": 5.55662448, "volume": 319688.0}, {"date": "2013-08-20", "close": 5.4439902, "volume": 484457.0}, {"date": "2013-08-21", "close": 5.41583163, "volume": 375227.0}, {"date": "2013-08-22", "close": 5.35951449, "volume": 293985.0}, {"date": "2013-08-23", "close": 5.27503878, "volume": 274975.0}, {"date": "2013-08-26", "close": 5.31258354, "volume": 185828.0}, {"date": "2013-08-27", "close": 5.23749402, "volume": 127439.0}, {"date": "2013-08-28", "close": 5.27503878, "volume": 553514.0}, {"date": "2013-08-29", "close": 5.13424593, "volume": 471315.0}, {"date": "2013-08-30", "close": 5.14363212, "volume": 260824.0}, {"date": "2013-09-02", "close": 5.23749402, "volume": 367134.0}, {"date": "2013-09-03", "close": 5.15301831, "volume": 217534.0}, {"date": "2013-09-04", "close": 5.04038403, "volume": 405999.0}, {"date": "2013-09-05", "close": 5.03099784, "volume": 414657.0}, {"date": "2013-09-06", "close": 5.19056307, "volume": 496206.0}, {"date": "2013-09-09", "close": 5.30319735, "volume": 278516.0}, {"date": "2013-09-10", "close": 5.23749402, "volume": 274384.0}, {"date": "2013-09-11", "close": 5.40644544, "volume": 283805.0}, {"date": "2013-09-12", "close": 5.45337639, "volume": 339467.0}, {"date": "2013-09-13", "close": 5.41583163, "volume": 177916.0}, {"date": "2013-09-16", "close": 5.39705925, "volume": 243682.0}, {"date": "2013-09-17", "close": 5.3501283, "volume": 301759.0}, {"date": "2013-09-18", "close": 5.33135592, "volume": 483310.0}, {"date": "2013-09-19", "close": 5.36890068, "volume": 564803.0}, {"date": "2013-09-20", "close": 5.38767306, "volume": 1055084.0}, {"date": "2013-09-23", "close": 5.33135592, "volume": 322049.0}, {"date": "2013-09-24", "close": 5.19056307, "volume": 125936.0}, {"date": "2013-09-25", "close": 5.38767306, "volume": 207536.0}, {"date": "2013-09-26", "close": 5.3501283, "volume": 330185.0}, {"date": "2013-09-27", "close": 5.37828687, "volume": 107556.0}, {"date": "2013-09-30", "close": 5.3501283, "volume": 266607.0}, {"date": "2013-10-01", "close": 5.29381116, "volume": 237044.0}, {"date": "2013-10-02", "close": 5.1624045, "volume": 368751.0}, {"date": "2013-10-03", "close": 5.19994926, "volume": 319674.0}, {"date": "2013-10-04", "close": 5.24688021, "volume": 174275.0}, {"date": "2013-10-07", "close": 5.18117688, "volume": 216487.0}, {"date": "2013-10-08", "close": 5.2562664, "volume": 421586.0}, {"date": "2013-10-09", "close": 5.1624045, "volume": 109660.0}, {"date": "2013-10-10", "close": 5.14363212, "volume": 213220.0}, {"date": "2013-10-11", "close": 5.38767306, "volume": 742438.0}, {"date": "2013-10-14", "close": 5.46276258, "volume": 484124.0}, {"date": "2013-10-15", "close": 5.38767306, "volume": 446353.0}, {"date": "2013-10-16", "close": 5.52846591, "volume": 299722.0}, {"date": "2013-10-17", "close": 5.59416924, "volume": 301034.0}, {"date": "2013-10-18", "close": 5.78189304, "volume": 421447.0}, {"date": "2013-10-21", "close": 5.69741733, "volume": 277263.0}, {"date": "2013-10-22", "close": 5.59416924, "volume": 249680.0}, {"date": "2013-10-23", "close": 5.52846591, "volume": 562396.0}, {"date": "2013-10-24", "close": 5.59416924, "volume": 243523.0}, {"date": "2013-10-25", "close": 5.52846591, "volume": 321830.0}, {"date": "2013-10-28", "close": 5.60355543, "volume": 392446.0}, {"date": "2013-10-29", "close": 5.48153496, "volume": 195670.0}, {"date": "2013-10-30", "close": 5.65048638, "volume": 445065.0}, {"date": "2013-10-31", "close": 6.1948854, "volume": 2054203.0}, {"date": "2013-11-01", "close": 6.22304397, "volume": 754131.0}, {"date": "2013-11-04", "close": 6.08225112, "volume": 421352.0}, {"date": "2013-11-05", "close": 5.92268589, "volume": 378298.0}, {"date": "2013-11-06", "close": 5.70680352, "volume": 401899.0}, {"date": "2013-11-07", "close": 5.96961684, "volume": 392237.0}, {"date": "2013-11-08", "close": 5.80066542, "volume": 231435.0}, {"date": "2013-11-11", "close": 5.88514113, "volume": 415237.0}, {"date": "2013-11-12", "close": 5.85698256, "volume": 313187.0}, {"date": "2013-11-13", "close": 5.631714, "volume": 272169.0}, {"date": "2013-11-14", "close": 5.77250685, "volume": 156160.0}, {"date": "2013-11-15", "close": 5.631714, "volume": 395243.0}, {"date": "2013-11-18", "close": 5.65048638, "volume": 240886.0}, {"date": "2013-11-19", "close": 5.58478305, "volume": 281490.0}, {"date": "2013-11-20", "close": 5.49092115, "volume": 1198947.0}, {"date": "2013-11-21", "close": 5.39705925, "volume": 507848.0}, {"date": "2013-11-22", "close": 5.50030734, "volume": 382479.0}, {"date": "2013-11-25", "close": 5.65048638, "volume": 657487.0}, {"date": "2013-11-26", "close": 5.9132997, "volume": 613106.0}, {"date": "2013-11-27", "close": 5.77250685, "volume": 253365.0}, {"date": "2013-11-28", "close": 5.83821018, "volume": 179193.0}, {"date": "2013-11-29", "close": 5.76312066, "volume": 324442.0}, {"date": "2013-12-02", "close": 5.73496209, "volume": 267903.0}, {"date": "2013-12-03", "close": 5.81005161, "volume": 745056.0}, {"date": "2013-12-04", "close": 5.78189304, "volume": 551456.0}, {"date": "2013-12-05", "close": 5.5378521, "volume": 525613.0}, {"date": "2013-12-06", "close": 5.48153496, "volume": 393093.0}, {"date": "2013-12-09", "close": 5.33135592, "volume": 443621.0}, {"date": "2013-12-10", "close": 5.5378521, "volume": 508829.0}, {"date": "2013-12-11", "close": 5.3501283, "volume": 363891.0}, {"date": "2013-12-12", "close": 5.19056307, "volume": 650626.0}, {"date": "2013-12-13", "close": 5.30319735, "volume": 357690.0}, {"date": "2013-12-16", "close": 5.21872164, "volume": 182391.0}, {"date": "2013-12-17", "close": 5.05915641, "volume": 532264.0}, {"date": "2013-12-18", "close": 5.08731498, "volume": 514589.0}, {"date": "2013-12-19", "close": 5.22810783, "volume": 631124.0}, {"date": "2013-12-20", "close": 5.36890068, "volume": 323754.0}, {"date": "2013-12-23", "close": 5.4439902, "volume": 350039.0}, {"date": "2013-12-24", "close": 5.5378521, "volume": 188791.0}, {"date": "2013-12-27", "close": 5.43460401, "volume": 289914.0}, {"date": "2013-12-30", "close": 5.50030734, "volume": 199596.0}, {"date": "2013-12-31", "close": 5.49092115, "volume": 263464.0}, {"date": "2014-01-02", "close": 5.55662448, "volume": 351526.0}, {"date": "2014-01-03", "close": 5.51907972, "volume": 289317.0}, {"date": "2014-01-06", "close": 5.50969353, "volume": 192144.0}, {"date": "2014-01-07", "close": 5.60355543, "volume": 2407236.0}, {"date": "2014-01-08", "close": 5.57539686, "volume": 203662.0}, {"date": "2014-01-09", "close": 5.70680352, "volume": 228196.0}, {"date": "2014-01-10", "close": 5.71618971, "volume": 285608.0}, {"date": "2014-01-13", "close": 5.55662448, "volume": 216082.0}, {"date": "2014-01-14", "close": 5.49092115, "volume": 402121.0}, {"date": "2014-01-15", "close": 5.55662448, "volume": 154051.0}, {"date": "2014-01-16", "close": 5.66925876, "volume": 778732.0}, {"date": "2014-01-17", "close": 5.49092115, "volume": 712091.0}, {"date": "2014-01-20", "close": 5.39705925, "volume": 293976.0}, {"date": "2014-01-21", "close": 5.67864495, "volume": 774477.0}, {"date": "2014-01-22", "close": 5.68803114, "volume": 332523.0}, {"date": "2014-01-23", "close": 5.50030734, "volume": 402290.0}, {"date": "2014-01-24", "close": 5.5378521, "volume": 1431533.0}, {"date": "2014-01-28", "close": 5.46276258, "volume": 544122.0}, {"date": "2014-01-29", "close": 5.49092115, "volume": 234219.0}, {"date": "2014-01-30", "close": 5.4439902, "volume": 532661.0}, {"date": "2014-01-31", "close": 5.51907972, "volume": 317019.0}, {"date": "2014-02-03", "close": 5.64110019, "volume": 902212.0}, {"date": "2014-02-04", "close": 5.50969353, "volume": 651925.0}, {"date": "2014-02-05", "close": 5.22810783, "volume": 740636.0}, {"date": "2014-02-06", "close": 5.35951449, "volume": 343826.0}, {"date": "2014-02-07", "close": 5.31258354, "volume": 358315.0}, {"date": "2014-02-10", "close": 5.41583163, "volume": 281749.0}, {"date": "2014-02-11", "close": 5.41583163, "volume": 149153.0}, {"date": "2014-02-12", "close": 5.38767306, "volume": 259069.0}, {"date": "2014-02-13", "close": 5.35951449, "volume": 201778.0}, {"date": "2014-02-14", "close": 5.41583163, "volume": 257835.0}, {"date": "2014-02-17", "close": 5.40644544, "volume": 381538.0}, {"date": "2014-02-18", "close": 5.37828687, "volume": 131355.0}, {"date": "2014-02-19", "close": 5.50030734, "volume": 391522.0}, {"date": "2014-02-20", "close": 5.43460401, "volume": 537154.0}, {"date": "2014-02-21", "close": 5.47214877, "volume": 246742.0}, {"date": "2014-02-24", "close": 5.45337639, "volume": 206779.0}, {"date": "2014-02-25", "close": 5.54723829, "volume": 370358.0}, {"date": "2014-02-26", "close": 5.60355543, "volume": 480114.0}, {"date": "2014-02-27", "close": 5.39705925, "volume": 332395.0}, {"date": "2014-02-28", "close": 5.36890068, "volume": 552368.0}, {"date": "2014-03-03", "close": 5.3501283, "volume": 577855.0}, {"date": "2014-03-04", "close": 5.35951449, "volume": 369449.0}, {"date": "2014-03-05", "close": 5.41583163, "volume": 379596.0}, {"date": "2014-03-06", "close": 5.34074211, "volume": 282722.0}, {"date": "2014-03-07", "close": 5.39705925, "volume": 254600.0}, {"date": "2014-03-10", "close": 5.4439902, "volume": 362240.0}, {"date": "2014-03-11", "close": 5.40644544, "volume": 266129.0}, {"date": "2014-03-12", "close": 5.3501283, "volume": 293924.0}, {"date": "2014-03-13", "close": 5.38767306, "volume": 290709.0}, {"date": "2014-03-14", "close": 5.26565259, "volume": 377023.0}, {"date": "2014-03-17", "close": 5.20933545, "volume": 357294.0}, {"date": "2014-03-18", "close": 5.22810783, "volume": 278747.0}, {"date": "2014-03-19", "close": 5.18117688, "volume": 652826.0}, {"date": "2014-03-20", "close": 5.04038403, "volume": 735332.0}, {"date": "2014-03-21", "close": 5.19994926, "volume": 360342.0}, {"date": "2014-03-24", "close": 5.07792879, "volume": 417357.0}, {"date": "2014-03-25", "close": 4.83388785, "volume": 515956.0}, {"date": "2014-03-26", "close": 4.96529451, "volume": 562669.0}, {"date": "2014-03-27", "close": 5.01222546, "volume": 539336.0}, {"date": "2014-03-28", "close": 5.03099784, "volume": 464184.0}, {"date": "2014-03-31", "close": 5.13424593, "volume": 596346.0}, {"date": "2014-04-01", "close": 4.96529451, "volume": 858535.0}, {"date": "2014-04-02", "close": 4.94652213, "volume": 516516.0}, {"date": "2014-04-03", "close": 4.94652213, "volume": 527683.0}, {"date": "2014-04-04", "close": 4.77757071, "volume": 886498.0}, {"date": "2014-04-07", "close": 4.32703359, "volume": 1703443.0}, {"date": "2014-04-08", "close": 4.65555024, "volume": 1131796.0}, {"date": "2014-04-09", "close": 4.70248119, "volume": 643686.0}, {"date": "2014-04-10", "close": 4.70248119, "volume": 730596.0}, {"date": "2014-04-11", "close": 4.60861929, "volume": 408612.0}, {"date": "2014-04-14", "close": 4.44905406, "volume": 412981.0}, {"date": "2014-04-15", "close": 4.51475739, "volume": 412720.0}, {"date": "2014-04-16", "close": 4.52414358, "volume": 432097.0}, {"date": "2014-04-17", "close": 4.55230215, "volume": 265998.0}, {"date": "2014-04-22", "close": 4.53352977, "volume": 321545.0}, {"date": "2014-04-23", "close": 4.64616405, "volume": 331731.0}, {"date": "2014-04-24", "close": 4.66493643, "volume": 362296.0}, {"date": "2014-04-28", "close": 4.45844025, "volume": 579638.0}, {"date": "2014-04-29", "close": 4.38335073, "volume": 479902.0}, {"date": "2014-04-30", "close": 4.37396454, "volume": 633134.0}, {"date": "2014-05-01", "close": 4.37396454, "volume": 245679.0}, {"date": "2014-05-02", "close": 4.39273692, "volume": 167904.0}, {"date": "2014-05-05", "close": 4.48659882, "volume": 280517.0}, {"date": "2014-05-06", "close": 4.5053712, "volume": 329944.0}, {"date": "2014-05-07", "close": 4.4115093, "volume": 351337.0}, {"date": "2014-05-08", "close": 4.51475739, "volume": 416126.0}, {"date": "2014-05-09", "close": 4.43966787, "volume": 256728.0}, {"date": "2014-05-12", "close": 4.42089549, "volume": 359558.0}, {"date": "2014-05-13", "close": 4.5053712, "volume": 300614.0}, {"date": "2014-05-14", "close": 4.51475739, "volume": 183419.0}, {"date": "2014-05-15", "close": 4.46782644, "volume": 159417.0}, {"date": "2014-05-16", "close": 4.40212311, "volume": 127580.0}, {"date": "2014-05-19", "close": 4.37396454, "volume": 214287.0}, {"date": "2014-05-20", "close": 4.43028168, "volume": 271592.0}, {"date": "2014-05-21", "close": 4.44905406, "volume": 262973.0}, {"date": "2014-05-22", "close": 4.5053712, "volume": 265254.0}, {"date": "2014-05-23", "close": 4.5053712, "volume": 135141.0}, {"date": "2014-05-26", "close": 4.5053712, "volume": 240494.0}, {"date": "2014-05-27", "close": 4.5053712, "volume": 143406.0}, {"date": "2014-05-28", "close": 4.52414358, "volume": 401078.0}, {"date": "2014-05-29", "close": 4.5053712, "volume": 148264.0}, {"date": "2014-05-30", "close": 4.54291596, "volume": 437891.0}, {"date": "2014-06-02", "close": 4.68370881, "volume": 342325.0}, {"date": "2014-06-03", "close": 4.44905406, "volume": 359211.0}, {"date": "2014-06-04", "close": 4.25194407, "volume": 588478.0}, {"date": "2014-06-05", "close": 4.14869598, "volume": 832748.0}, {"date": "2014-06-06", "close": 4.23317169, "volume": 368495.0}, {"date": "2014-06-10", "close": 4.21439931, "volume": 354229.0}, {"date": "2014-06-11", "close": 4.18624074, "volume": 148524.0}, {"date": "2014-06-12", "close": 4.16746836, "volume": 228103.0}, {"date": "2014-06-13", "close": 4.1299236, "volume": 486970.0}, {"date": "2014-06-16", "close": 4.06422027, "volume": 388117.0}, {"date": "2014-06-17", "close": 4.17685455, "volume": 379349.0}, {"date": "2014-06-18", "close": 3.97035837, "volume": 481027.0}, {"date": "2014-06-19", "close": 4.09237884, "volume": 587005.0}, {"date": "2014-06-20", "close": 3.9421998, "volume": 337219.0}, {"date": "2014-06-23", "close": 4.12053741, "volume": 531646.0}, {"date": "2014-06-24", "close": 4.16746836, "volume": 350107.0}, {"date": "2014-06-25", "close": 4.09237884, "volume": 600435.0}, {"date": "2014-06-26", "close": 4.25194407, "volume": 450875.0}, {"date": "2014-06-27", "close": 4.30826121, "volume": 323896.0}, {"date": "2014-06-30", "close": 4.19562693, "volume": 365921.0}, {"date": "2014-07-01", "close": 4.28948883, "volume": 318927.0}, {"date": "2014-07-02", "close": 4.28010264, "volume": 317037.0}, {"date": "2014-07-03", "close": 4.25194407, "volume": 364134.0}, {"date": "2014-07-04", "close": 4.27071645, "volume": 219371.0}, {"date": "2014-07-07", "close": 4.21439931, "volume": 156519.0}, {"date": "2014-07-08", "close": 4.28010264, "volume": 321979.0}, {"date": "2014-07-09", "close": 4.20501312, "volume": 276330.0}, {"date": "2014-07-10", "close": 4.19562693, "volume": 202488.0}, {"date": "2014-07-11", "close": 4.05483408, "volume": 400638.0}, {"date": "2014-07-14", "close": 4.08299265, "volume": 257597.0}, {"date": "2014-07-15", "close": 4.0360617, "volume": 265160.0}, {"date": "2014-07-16", "close": 4.00790313, "volume": 450530.0}, {"date": "2014-07-17", "close": 3.99851694, "volume": 508688.0}, {"date": "2014-07-18", "close": 3.9421998, "volume": 735632.0}, {"date": "2014-07-21", "close": 3.97035837, "volume": 363593.0}, {"date": "2014-07-22", "close": 4.00790313, "volume": 251387.0}, {"date": "2014-07-23", "close": 4.10176503, "volume": 1144503.0}, {"date": "2014-07-24", "close": 4.08299265, "volume": 210903.0}, {"date": "2014-07-25", "close": 3.82956552, "volume": 1088874.0}, {"date": "2014-07-28", "close": 3.754476, "volume": 2164331.0}, {"date": "2014-07-29", "close": 3.8483379, "volume": 340240.0}, {"date": "2014-07-30", "close": 3.99851694, "volume": 380601.0}, {"date": "2014-07-31", "close": 4.00790313, "volume": 244436.0}, {"date": "2014-08-01", "close": 3.99851694, "volume": 654890.0}, {"date": "2014-08-04", "close": 3.82017933, "volume": 426222.0}, {"date": "2014-08-05", "close": 3.85772409, "volume": 328866.0}, {"date": "2014-08-06", "close": 3.76386219, "volume": 1161037.0}, {"date": "2014-08-07", "close": 3.77324838, "volume": 630644.0}, {"date": "2014-08-08", "close": 3.70754505, "volume": 554116.0}, {"date": "2014-08-11", "close": 3.754476, "volume": 292637.0}, {"date": "2014-08-12", "close": 3.8483379, "volume": 388814.0}, {"date": "2014-08-13", "close": 3.79202076, "volume": 216844.0}, {"date": "2014-08-14", "close": 3.97035837, "volume": 453990.0}, {"date": "2014-08-15", "close": 4.0360617, "volume": 433140.0}, {"date": "2014-08-18", "close": 4.01728932, "volume": 224066.0}, {"date": "2014-08-19", "close": 3.99851694, "volume": 366393.0}, {"date": "2014-08-20", "close": 3.96097218, "volume": 220492.0}, {"date": "2014-08-21", "close": 3.95158599, "volume": 320208.0}, {"date": "2014-08-22", "close": 3.99851694, "volume": 696734.0}, {"date": "2014-08-25", "close": 4.00790313, "volume": 223977.0}, {"date": "2014-08-26", "close": 4.24255788, "volume": 1397692.0}, {"date": "2014-08-27", "close": 4.44905406, "volume": 1563001.0}, {"date": "2014-08-28", "close": 4.693095, "volume": 1033804.0}, {"date": "2014-08-29", "close": 4.72125357, "volume": 418338.0}, {"date": "2014-09-01", "close": 4.95590832, "volume": 636279.0}, {"date": "2014-09-02", "close": 5.20933545, "volume": 758630.0}, {"date": "2014-09-03", "close": 5.39705925, "volume": 829849.0}, {"date": "2014-09-04", "close": 5.20933545, "volume": 788510.0}, {"date": "2014-09-05", "close": 4.95590832, "volume": 535594.0}, {"date": "2014-09-08", "close": 4.74002595, "volume": 561755.0}, {"date": "2014-09-09", "close": 4.84327404, "volume": 611341.0}, {"date": "2014-09-10", "close": 4.80572928, "volume": 474566.0}, {"date": "2014-09-11", "close": 4.71186738, "volume": 488844.0}, {"date": "2014-09-12", "close": 4.74941214, "volume": 437417.0}, {"date": "2014-09-15", "close": 4.70248119, "volume": 388916.0}, {"date": "2014-09-16", "close": 4.61800548, "volume": 429546.0}, {"date": "2014-09-17", "close": 4.60861929, "volume": 273194.0}, {"date": "2014-09-18", "close": 4.52414358, "volume": 352366.0}, {"date": "2014-09-19", "close": 4.4115093, "volume": 522910.0}, {"date": "2014-09-22", "close": 4.14869598, "volume": 681582.0}, {"date": "2014-09-23", "close": 4.23317169, "volume": 449596.0}, {"date": "2014-09-24", "close": 4.20501312, "volume": 651004.0}, {"date": "2014-09-25", "close": 4.18624074, "volume": 262479.0}, {"date": "2014-09-26", "close": 4.08299265, "volume": 629712.0}, {"date": "2014-09-29", "close": 3.99851694, "volume": 260849.0}, {"date": "2014-09-30", "close": 4.05483408, "volume": 556415.0}, {"date": "2014-10-01", "close": 4.01728932, "volume": 328505.0}, {"date": "2014-10-02", "close": 3.92342742, "volume": 297813.0}, {"date": "2014-10-03", "close": 3.92342742, "volume": 401244.0}, {"date": "2014-10-06", "close": 3.96097218, "volume": 108072.0}, {"date": "2014-10-07", "close": 3.87649647, "volume": 448153.0}, {"date": "2014-10-08", "close": 3.80140695, "volume": 405213.0}, {"date": "2014-10-09", "close": 3.81079314, "volume": 459836.0}, {"date": "2014-10-10", "close": 3.69815886, "volume": 430383.0}, {"date": "2014-10-13", "close": 3.59491077, "volume": 345712.0}, {"date": "2014-10-14", "close": 3.6606141, "volume": 337972.0}, {"date": "2014-10-15", "close": 3.60429696, "volume": 341742.0}, {"date": "2014-10-16", "close": 3.53859363, "volume": 430499.0}, {"date": "2014-10-17", "close": 3.69815886, "volume": 372942.0}, {"date": "2014-10-20", "close": 3.6606141, "volume": 414567.0}, {"date": "2014-10-21", "close": 3.51982125, "volume": 540587.0}, {"date": "2014-10-22", "close": 3.57613839, "volume": 445172.0}, {"date": "2014-10-23", "close": 3.51982125, "volume": 315110.0}, {"date": "2014-10-24", "close": 3.57613839, "volume": 564314.0}, {"date": "2014-10-27", "close": 3.62306934, "volume": 359420.0}, {"date": "2014-10-28", "close": 3.81079314, "volume": 646749.0}, {"date": "2014-10-29", "close": 3.89526885, "volume": 1022901.0}, {"date": "2014-10-30", "close": 3.89526885, "volume": 327011.0}, {"date": "2014-10-31", "close": 3.9421998, "volume": 395957.0}, {"date": "2014-11-03", "close": 3.93281361, "volume": 346484.0}, {"date": "2014-11-04", "close": 3.88588266, "volume": 330303.0}, {"date": "2014-11-05", "close": 3.79202076, "volume": 535319.0}, {"date": "2014-11-06", "close": 3.754476, "volume": 551638.0}, {"date": "2014-11-07", "close": 3.80140695, "volume": 473139.0}, {"date": "2014-11-10", "close": 3.81079314, "volume": 196252.0}, {"date": "2014-11-11", "close": 3.74508981, "volume": 251689.0}, {"date": "2014-11-12", "close": 3.79202076, "volume": 158829.0}, {"date": "2014-11-13", "close": 3.79202076, "volume": 397768.0}, {"date": "2014-11-14", "close": 3.754476, "volume": 243602.0}, {"date": "2014-11-17", "close": 3.73570362, "volume": 311183.0}, {"date": "2014-11-18", "close": 3.754476, "volume": 563695.0}, {"date": "2014-11-19", "close": 3.754476, "volume": 984600.0}, {"date": "2014-11-20", "close": 3.73570362, "volume": 531135.0}, {"date": "2014-11-21", "close": 3.73570362, "volume": 325676.0}, {"date": "2014-11-24", "close": 3.88588266, "volume": 385070.0}, {"date": "2014-11-25", "close": 3.8483379, "volume": 606240.0}, {"date": "2014-11-26", "close": 3.99851694, "volume": 412821.0}, {"date": "2014-11-27", "close": 3.96097218, "volume": 315376.0}, {"date": "2014-11-28", "close": 3.8483379, "volume": 637604.0}, {"date": "2014-12-01", "close": 3.80140695, "volume": 468640.0}, {"date": "2014-12-02", "close": 3.9421998, "volume": 381922.0}, {"date": "2014-12-03", "close": 4.25194407, "volume": 599189.0}, {"date": "2014-12-04", "close": 4.11115122, "volume": 431448.0}, {"date": "2014-12-05", "close": 4.06422027, "volume": 324071.0}, {"date": "2014-12-08", "close": 4.17685455, "volume": 340238.0}, {"date": "2014-12-09", "close": 3.98913075, "volume": 491099.0}, {"date": "2014-12-10", "close": 4.05483408, "volume": 384770.0}, {"date": "2014-12-11", "close": 4.06422027, "volume": 598594.0}, {"date": "2014-12-12", "close": 3.99851694, "volume": 283002.0}, {"date": "2014-12-15", "close": 3.92342742, "volume": 155015.0}, {"date": "2014-12-16", "close": 3.8483379, "volume": 780578.0}, {"date": "2014-12-17", "close": 3.754476, "volume": 806835.0}, {"date": "2014-12-18", "close": 3.80140695, "volume": 898672.0}, {"date": "2014-12-19", "close": 4.16746836, "volume": 1504582.0}, {"date": "2014-12-22", "close": 4.19562693, "volume": 333357.0}, {"date": "2014-12-23", "close": 4.10176503, "volume": 148724.0}, {"date": "2014-12-24", "close": 4.06422027, "volume": 34326.0}, {"date": "2014-12-29", "close": 4.14869598, "volume": 151615.0}, {"date": "2014-12-30", "close": 4.05483408, "volume": 116035.0}, {"date": "2014-12-31", "close": 4.12053741, "volume": 93469.0}, {"date": "2015-01-02", "close": 4.15808217, "volume": 222254.0}, {"date": "2015-01-05", "close": 4.13930979, "volume": 138581.0}, {"date": "2015-01-06", "close": 3.95158599, "volume": 325030.0}, {"date": "2015-01-07", "close": 3.88588266, "volume": 271201.0}, {"date": "2015-01-08", "close": 3.90465504, "volume": 384143.0}, {"date": "2015-01-09", "close": 3.88588266, "volume": 274950.0}, {"date": "2015-01-12", "close": 3.93281361, "volume": 736193.0}, {"date": "2015-01-13", "close": 3.81079314, "volume": 189010.0}, {"date": "2015-01-14", "close": 3.76386219, "volume": 208961.0}, {"date": "2015-01-15", "close": 3.79202076, "volume": 453544.0}, {"date": "2015-01-16", "close": 3.70754505, "volume": 691732.0}, {"date": "2015-01-19", "close": 3.73570362, "volume": 267295.0}, {"date": "2015-01-20", "close": 3.78263457, "volume": 154760.0}, {"date": "2015-01-21", "close": 3.79202076, "volume": 204928.0}, {"date": "2015-01-22", "close": 3.81079314, "volume": 488295.0}, {"date": "2015-01-23", "close": 3.77324838, "volume": 419496.0}, {"date": "2015-01-27", "close": 3.78263457, "volume": 226744.0}, {"date": "2015-01-28", "close": 3.81079314, "volume": 225252.0}, {"date": "2015-01-29", "close": 3.754476, "volume": 448005.0}, {"date": "2015-01-30", "close": 3.77324838, "volume": 523877.0}, {"date": "2015-02-02", "close": 3.83895171, "volume": 251381.0}, {"date": "2015-02-03", "close": 3.90465504, "volume": 860300.0}, {"date": "2015-02-04", "close": 3.9421998, "volume": 254902.0}, {"date": "2015-02-05", "close": 4.12053741, "volume": 425693.0}, {"date": "2015-02-06", "close": 3.97974456, "volume": 246513.0}, {"date": "2015-02-09", "close": 4.01728932, "volume": 249864.0}, {"date": "2015-02-10", "close": 4.18624074, "volume": 368146.0}, {"date": "2015-02-11", "close": 4.07360646, "volume": 367908.0}, {"date": "2015-02-12", "close": 4.13930979, "volume": 331367.0}, {"date": "2015-02-13", "close": 3.90465504, "volume": 502548.0}, {"date": "2015-02-16", "close": 3.79202076, "volume": 479476.0}, {"date": "2015-02-17", "close": 3.79202076, "volume": 294034.0}, {"date": "2015-02-18", "close": 3.80140695, "volume": 254724.0}, {"date": "2015-02-19", "close": 3.70754505, "volume": 657951.0}, {"date": "2015-02-20", "close": 3.92342742, "volume": 591007.0}, {"date": "2015-02-23", "close": 3.78263457, "volume": 301840.0}, {"date": "2015-02-24", "close": 4.2237855, "volume": 965028.0}, {"date": "2015-02-25", "close": 4.05483408, "volume": 1040821.0}, {"date": "2015-02-26", "close": 3.93281361, "volume": 307376.0}, {"date": "2015-02-27", "close": 3.88588266, "volume": 286861.0}, {"date": "2015-03-02", "close": 3.81079314, "volume": 328600.0}, {"date": "2015-03-03", "close": 3.73570362, "volume": 602790.0}, {"date": "2015-03-04", "close": 3.754476, "volume": 337831.0}, {"date": "2015-03-05", "close": 3.72631743, "volume": 478857.0}, {"date": "2015-03-06", "close": 3.55736601, "volume": 898850.0}, {"date": "2015-03-09", "close": 3.60429696, "volume": 588758.0}, {"date": "2015-03-10", "close": 3.63245553, "volume": 304266.0}, {"date": "2015-03-11", "close": 3.61368315, "volume": 814579.0}, {"date": "2015-03-12", "close": 3.61368315, "volume": 801479.0}, {"date": "2015-03-13", "close": 3.63245553, "volume": 491566.0}, {"date": "2015-03-16", "close": 3.64184172, "volume": 535002.0}, {"date": "2015-03-17", "close": 3.64184172, "volume": 896141.0}, {"date": "2015-03-18", "close": 3.63245553, "volume": 554745.0}, {"date": "2015-03-19", "close": 3.71693124, "volume": 840783.0}, {"date": "2015-03-20", "close": 3.78263457, "volume": 1119776.0}, {"date": "2015-03-23", "close": 3.67938648, "volume": 2128123.0}, {"date": "2015-03-24", "close": 3.64184172, "volume": 694805.0}, {"date": "2015-03-25", "close": 3.62306934, "volume": 820218.0}, {"date": "2015-03-26", "close": 3.36025602, "volume": 1050158.0}, {"date": "2015-03-27", "close": 3.42595935, "volume": 1459993.0}, {"date": "2015-03-30", "close": 3.39780078, "volume": 669933.0}, {"date": "2015-03-31", "close": 3.40718697, "volume": 458606.0}, {"date": "2015-04-01", "close": 3.36964221, "volume": 717941.0}, {"date": "2015-04-02", "close": 3.29455269, "volume": 666635.0}, {"date": "2015-04-07", "close": 3.07867032, "volume": 1248200.0}, {"date": "2015-04-08", "close": 3.11621508, "volume": 847500.0}, {"date": "2015-04-09", "close": 3.0035808, "volume": 948846.0}, {"date": "2015-04-10", "close": 3.01296699, "volume": 1189753.0}, {"date": "2015-04-13", "close": 3.74508981, "volume": 1494101.0}, {"date": "2015-04-14", "close": 3.70754505, "volume": 2262097.0}, {"date": "2015-04-15", "close": 3.49166268, "volume": 677284.0}, {"date": "2015-04-16", "close": 3.59491077, "volume": 459305.0}, {"date": "2015-04-17", "close": 3.55736601, "volume": 397745.0}, {"date": "2015-04-20", "close": 3.35086983, "volume": 707047.0}, {"date": "2015-04-21", "close": 3.2851665, "volume": 471633.0}, {"date": "2015-04-22", "close": 3.32271126, "volume": 729604.0}, {"date": "2015-04-23", "close": 3.31332507, "volume": 266321.0}, {"date": "2015-04-24", "close": 3.39780078, "volume": 235606.0}, {"date": "2015-04-27", "close": 3.39780078, "volume": 285244.0}, {"date": "2015-04-28", "close": 3.30393888, "volume": 295912.0}, {"date": "2015-04-29", "close": 3.2851665, "volume": 353329.0}, {"date": "2015-04-30", "close": 3.3790284, "volume": 518104.0}, {"date": "2015-05-01", "close": 3.4728903, "volume": 442035.0}, {"date": "2015-05-04", "close": 3.51982125, "volume": 311144.0}, {"date": "2015-05-05", "close": 3.49166268, "volume": 422980.0}, {"date": "2015-05-06", "close": 3.51043506, "volume": 424288.0}, {"date": "2015-05-07", "close": 3.49166268, "volume": 407015.0}, {"date": "2015-05-08", "close": 3.4728903, "volume": 266191.0}, {"date": "2015-05-11", "close": 3.48227649, "volume": 174516.0}, {"date": "2015-05-12", "close": 3.45411792, "volume": 232648.0}, {"date": "2015-05-13", "close": 3.64184172, "volume": 335513.0}, {"date": "2015-05-14", "close": 3.67000029, "volume": 361471.0}, {"date": "2015-05-15", "close": 3.62306934, "volume": 382303.0}, {"date": "2015-05-18", "close": 3.59491077, "volume": 221235.0}, {"date": "2015-05-19", "close": 3.46350411, "volume": 372794.0}, {"date": "2015-05-20", "close": 3.51043506, "volume": 225970.0}, {"date": "2015-05-21", "close": 3.58552458, "volume": 481156.0}, {"date": "2015-05-22", "close": 3.58552458, "volume": 155784.0}, {"date": "2015-05-25", "close": 3.67000029, "volume": 259383.0}, {"date": "2015-05-26", "close": 3.67938648, "volume": 154241.0}, {"date": "2015-05-27", "close": 3.6606141, "volume": 169202.0}, {"date": "2015-05-28", "close": 3.6606141, "volume": 109272.0}, {"date": "2015-05-29", "close": 3.67000029, "volume": 815671.0}, {"date": "2015-06-01", "close": 3.58552458, "volume": 297814.0}, {"date": "2015-06-02", "close": 3.6606141, "volume": 375263.0}, {"date": "2015-06-03", "close": 3.67000029, "volume": 300363.0}, {"date": "2015-06-04", "close": 3.6606141, "volume": 368033.0}, {"date": "2015-06-05", "close": 3.70754505, "volume": 364701.0}, {"date": "2015-06-09", "close": 3.59491077, "volume": 472723.0}, {"date": "2015-06-10", "close": 3.70754505, "volume": 415045.0}, {"date": "2015-06-11", "close": 3.70754505, "volume": 406256.0}, {"date": "2015-06-12", "close": 3.72631743, "volume": 316098.0}, {"date": "2015-06-15", "close": 3.73570362, "volume": 576448.0}, {"date": "2015-06-16", "close": 3.71693124, "volume": 349907.0}, {"date": "2015-06-17", "close": 3.73570362, "volume": 566198.0}, {"date": "2015-06-18", "close": 3.754476, "volume": 935403.0}, {"date": "2015-06-19", "close": 3.82956552, "volume": 854233.0}, {"date": "2015-06-22", "close": 3.77324838, "volume": 247848.0}, {"date": "2015-06-23", "close": 3.89526885, "volume": 295155.0}, {"date": "2015-06-24", "close": 3.79202076, "volume": 404148.0}, {"date": "2015-06-25", "close": 3.754476, "volume": 392785.0}, {"date": "2015-06-26", "close": 3.69815886, "volume": 317552.0}, {"date": "2015-06-29", "close": 3.55736601, "volume": 448489.0}, {"date": "2015-06-30", "close": 3.52920744, "volume": 435184.0}, {"date": "2015-07-01", "close": 3.64184172, "volume": 256459.0}, {"date": "2015-07-02", "close": 3.74508981, "volume": 223902.0}, {"date": "2015-07-03", "close": 3.65122791, "volume": 290535.0}, {"date": "2015-07-06", "close": 3.57613839, "volume": 260870.0}, {"date": "2015-07-07", "close": 3.74508981, "volume": 349909.0}, {"date": "2015-07-08", "close": 3.67000029, "volume": 222582.0}, {"date": "2015-07-09", "close": 3.6606141, "volume": 198710.0}, {"date": "2015-07-10", "close": 3.60429696, "volume": 654573.0}, {"date": "2015-07-13", "close": 3.62306934, "volume": 248460.0}, {"date": "2015-07-14", "close": 3.67000029, "volume": 425996.0}, {"date": "2015-07-15", "close": 3.72631743, "volume": 1061561.0}, {"date": "2015-07-16", "close": 3.74508981, "volume": 1028174.0}, {"date": "2015-07-17", "close": 3.65122791, "volume": 373053.0}, {"date": "2015-07-20", "close": 3.67938648, "volume": 292707.0}, {"date": "2015-07-21", "close": 3.72631743, "volume": 518157.0}, {"date": "2015-07-22", "close": 3.68877267, "volume": 343865.0}, {"date": "2015-07-23", "close": 3.69815886, "volume": 136015.0}, {"date": "2015-07-24", "close": 3.68877267, "volume": 189456.0}, {"date": "2015-07-27", "close": 3.70754505, "volume": 121499.0}, {"date": "2015-07-28", "close": 3.72631743, "volume": 430787.0}, {"date": "2015-07-29", "close": 3.71693124, "volume": 255896.0}, {"date": "2015-07-30", "close": 3.6606141, "volume": 390036.0}, {"date": "2015-07-31", "close": 3.69815886, "volume": 158073.0}, {"date": "2015-08-03", "close": 3.67000029, "volume": 201291.0}, {"date": "2015-08-04", "close": 3.73570362, "volume": 465007.0}, {"date": "2015-08-05", "close": 3.58552458, "volume": 415057.0}, {"date": "2015-08-06", "close": 3.59491077, "volume": 271059.0}, {"date": "2015-08-07", "close": 3.64184172, "volume": 414995.0}, {"date": "2015-08-10", "close": 3.6606141, "volume": 180664.0}, {"date": "2015-08-11", "close": 3.61368315, "volume": 404414.0}, {"date": "2015-08-12", "close": 3.45411792, "volume": 489073.0}, {"date": "2015-08-13", "close": 3.36025602, "volume": 802474.0}, {"date": "2015-08-14", "close": 3.48227649, "volume": 442235.0}, {"date": "2015-08-17", "close": 3.38841459, "volume": 431124.0}, {"date": "2015-08-18", "close": 3.36964221, "volume": 688943.0}, {"date": "2015-08-19", "close": 3.27578031, "volume": 653662.0}, {"date": "2015-08-20", "close": 3.21007698, "volume": 632248.0}, {"date": "2015-08-21", "close": 3.04112556, "volume": 679487.0}, {"date": "2015-08-24", "close": 2.83462938, "volume": 974933.0}, {"date": "2015-08-25", "close": 3.0035808, "volume": 1625354.0}, {"date": "2015-08-26", "close": 3.05051175, "volume": 559271.0}, {"date": "2015-08-27", "close": 3.07867032, "volume": 280956.0}, {"date": "2015-08-28", "close": 3.25700793, "volume": 577763.0}, {"date": "2015-08-31", "close": 3.11621508, "volume": 744414.0}, {"date": "2015-09-01", "close": 3.05051175, "volume": 334580.0}, {"date": "2015-09-02", "close": 2.98480842, "volume": 341627.0}, {"date": "2015-09-03", "close": 2.9097189, "volume": 289012.0}, {"date": "2015-09-04", "close": 3.13498746, "volume": 406594.0}, {"date": "2015-09-07", "close": 3.11621508, "volume": 214105.0}, {"date": "2015-09-08", "close": 3.15375984, "volume": 371429.0}, {"date": "2015-09-09", "close": 3.12560127, "volume": 451281.0}, {"date": "2015-09-10", "close": 3.01296699, "volume": 370496.0}, {"date": "2015-09-11", "close": 3.01296699, "volume": 179919.0}, {"date": "2015-09-14", "close": 3.03173937, "volume": 292620.0}, {"date": "2015-09-15", "close": 2.91910509, "volume": 371808.0}, {"date": "2015-09-16", "close": 3.04112556, "volume": 472642.0}, {"date": "2015-09-17", "close": 3.01296699, "volume": 851630.0}, {"date": "2015-09-18", "close": 3.21946317, "volume": 794334.0}, {"date": "2015-09-21", "close": 3.18191841, "volume": 493926.0}, {"date": "2015-09-22", "close": 3.26639412, "volume": 377565.0}, {"date": "2015-09-23", "close": 3.35086983, "volume": 557473.0}, {"date": "2015-09-24", "close": 3.39780078, "volume": 728052.0}, {"date": "2015-09-25", "close": 3.35086983, "volume": 532319.0}, {"date": "2015-09-28", "close": 3.39780078, "volume": 303736.0}, {"date": "2015-09-29", "close": 3.25700793, "volume": 585735.0}, {"date": "2015-09-30", "close": 2.96603604, "volume": 1081058.0}, {"date": "2015-10-01", "close": 2.95664985, "volume": 681083.0}, {"date": "2015-10-02", "close": 2.89094652, "volume": 564362.0}, {"date": "2015-10-05", "close": 3.0035808, "volume": 222973.0}, {"date": "2015-10-06", "close": 3.02235318, "volume": 328476.0}, {"date": "2015-10-07", "close": 3.03173937, "volume": 312964.0}, {"date": "2015-10-08", "close": 3.07867032, "volume": 251007.0}, {"date": "2015-10-09", "close": 3.05989794, "volume": 250128.0}, {"date": "2015-10-12", "close": 3.05989794, "volume": 260434.0}, {"date": "2015-10-13", "close": 3.02235318, "volume": 329120.0}, {"date": "2015-10-14", "close": 3.01296699, "volume": 313072.0}, {"date": "2015-10-15", "close": 3.02235318, "volume": 279011.0}, {"date": "2015-10-16", "close": 3.20069079, "volume": 608104.0}, {"date": "2015-10-19", "close": 3.24762174, "volume": 193490.0}, {"date": "2015-10-20", "close": 3.21946317, "volume": 120631.0}, {"date": "2015-10-21", "close": 3.1913046, "volume": 193674.0}, {"date": "2015-10-22", "close": 3.1913046, "volume": 129425.0}, {"date": "2015-10-23", "close": 3.26639412, "volume": 320505.0}, {"date": "2015-10-26", "close": 3.22884936, "volume": 252614.0}, {"date": "2015-10-27", "close": 3.16314603, "volume": 380450.0}, {"date": "2015-10-28", "close": 3.21007698, "volume": 551606.0}, {"date": "2015-10-29", "close": 3.20069079, "volume": 513726.0}, {"date": "2015-11-16", "close": 1.9710999, "volume": 5910720.0}, {"date": "2015-11-17", "close": 1.91478276, "volume": 4462650.0}, {"date": "2015-11-18", "close": 1.83030705, "volume": 2471656.0}, {"date": "2015-11-19", "close": 1.71767277, "volume": 2451875.0}, {"date": "2015-11-20", "close": 1.600345395, "volume": 1767035.0}, {"date": "2015-11-23", "close": 1.61442468, "volume": 2180494.0}, {"date": "2015-11-24", "close": 1.48301802, "volume": 3332063.0}, {"date": "2015-11-25", "close": 1.403235405, "volume": 3916514.0}, {"date": "2015-11-26", "close": 1.45485945, "volume": 4222783.0}, {"date": "2015-11-27", "close": 1.68012801, "volume": 2457940.0}, {"date": "2015-11-30", "close": 1.647276345, "volume": 2842527.0}, {"date": "2015-12-01", "close": 1.628503965, "volume": 1347889.0}, {"date": "2015-12-02", "close": 1.581573015, "volume": 1030896.0}, {"date": "2015-12-03", "close": 1.5956523, "volume": 973672.0}, {"date": "2015-12-04", "close": 1.63319706, "volume": 818084.0}, {"date": "2015-12-07", "close": 1.58626611, "volume": 839409.0}, {"date": "2015-12-08", "close": 1.450166355, "volume": 1331100.0}, {"date": "2015-12-09", "close": 1.55810754, "volume": 987641.0}, {"date": "2015-12-10", "close": 1.431393975, "volume": 1037764.0}, {"date": "2015-12-11", "close": 1.375076835, "volume": 4854310.0}, {"date": "2015-12-14", "close": 1.33283898, "volume": 1868313.0}, {"date": "2015-12-15", "close": 1.45485945, "volume": 1279752.0}, {"date": "2015-12-16", "close": 1.468938735, "volume": 950211.0}, {"date": "2015-12-17", "close": 1.694207295, "volume": 1854139.0}, {"date": "2015-12-18", "close": 1.684821105, "volume": 2921330.0}, {"date": "2015-12-21", "close": 1.609731585, "volume": 1299021.0}, {"date": "2015-12-22", "close": 1.64258325, "volume": 796233.0}, {"date": "2015-12-23", "close": 1.600345395, "volume": 1049775.0}, {"date": "2015-12-24", "close": 1.619117775, "volume": 220540.0}, {"date": "2015-12-29", "close": 1.65196944, "volume": 380086.0}, {"date": "2015-12-30", "close": 1.712979675, "volume": 652214.0}, {"date": "2015-12-31", "close": 1.73644515, "volume": 1186144.0}, {"date": "2016-01-04", "close": 1.703593485, "volume": 670891.0}, {"date": "2016-01-05", "close": 1.72705896, "volume": 599845.0}, {"date": "2016-01-06", "close": 1.71767277, "volume": 965396.0}, {"date": "2016-01-07", "close": 1.609731585, "volume": 629391.0}, {"date": "2016-01-08", "close": 1.637890155, "volume": 733645.0}, {"date": "2016-01-11", "close": 1.5956523, "volume": 705358.0}, {"date": "2016-01-12", "close": 1.60503849, "volume": 1013778.0}, {"date": "2016-01-13", "close": 1.72705896, "volume": 820401.0}, {"date": "2016-01-14", "close": 1.572186825, "volume": 918176.0}, {"date": "2016-01-15", "close": 1.525255875, "volume": 1199756.0}, {"date": "2016-01-18", "close": 1.41731469, "volume": 604391.0}, {"date": "2016-01-19", "close": 1.403235405, "volume": 873905.0}, {"date": "2016-01-20", "close": 1.393849215, "volume": 771602.0}, {"date": "2016-01-21", "close": 1.39854231, "volume": 646270.0}, {"date": "2016-01-22", "close": 1.44547326, "volume": 374165.0}, {"date": "2016-01-25", "close": 1.43608707, "volume": 618103.0}, {"date": "2016-01-27", "close": 1.487711115, "volume": 1290795.0}, {"date": "2016-01-28", "close": 1.47363183, "volume": 342486.0}, {"date": "2016-01-29", "close": 1.42670088, "volume": 497390.0}, {"date": "2016-02-01", "close": 1.37976993, "volume": 742678.0}, {"date": "2016-02-02", "close": 1.35161136, "volume": 418058.0}, {"date": "2016-02-03", "close": 1.3140666, "volume": 704336.0}, {"date": "2016-02-04", "close": 1.337532075, "volume": 531959.0}, {"date": "2016-02-05", "close": 1.37976993, "volume": 311227.0}, {"date": "2016-02-08", "close": 1.34222517, "volume": 340436.0}, {"date": "2016-02-09", "close": 1.27652184, "volume": 724327.0}, {"date": "2016-02-10", "close": 1.1263428, "volume": 1193363.0}, {"date": "2016-02-11", "close": 1.13572899, "volume": 723268.0}, {"date": "2016-02-12", "close": 1.11695661, "volume": 621280.0}, {"date": "2016-02-15", "close": 1.093491135, "volume": 502088.0}, {"date": "2016-02-16", "close": 1.26713565, "volume": 1564031.0}, {"date": "2016-02-17", "close": 1.281214935, "volume": 1275592.0}, {"date": "2016-02-18", "close": 1.29529422, "volume": 442381.0}, {"date": "2016-02-19", "close": 1.412621595, "volume": 888515.0}, {"date": "2016-02-22", "close": 1.55810754, "volume": 1163326.0}, {"date": "2016-02-23", "close": 1.52056278, "volume": 927273.0}, {"date": "2016-02-24", "close": 1.70828658, "volume": 1185166.0}, {"date": "2016-02-25", "close": 1.656662535, "volume": 1582969.0}, {"date": "2016-02-26", "close": 1.64258325, "volume": 554580.0}, {"date": "2016-02-29", "close": 1.80214848, "volume": 1249998.0}, {"date": "2016-03-01", "close": 2.0649618, "volume": 1603730.0}, {"date": "2016-03-02", "close": 2.64690558, "volume": 4720678.0}, {"date": "2016-03-03", "close": 2.46856797, "volume": 3493827.0}, {"date": "2016-03-04", "close": 2.38409226, "volume": 1701622.0}, {"date": "2016-03-07", "close": 2.29961655, "volume": 877422.0}, {"date": "2016-03-08", "close": 2.14943751, "volume": 1402490.0}, {"date": "2016-03-09", "close": 2.28084417, "volume": 1147107.0}, {"date": "2016-03-10", "close": 2.2526856, "volume": 816805.0}, {"date": "2016-03-11", "close": 2.22452703, "volume": 516305.0}, {"date": "2016-03-14", "close": 2.2526856, "volume": 461813.0}, {"date": "2016-03-15", "close": 2.22452703, "volume": 559301.0}, {"date": "2016-03-16", "close": 2.27145798, "volume": 695846.0}, {"date": "2016-03-17", "close": 2.6281332, "volume": 2290507.0}, {"date": "2016-03-18", "close": 2.5342713, "volume": 1993413.0}, {"date": "2016-03-21", "close": 2.44979559, "volume": 1289767.0}, {"date": "2016-03-22", "close": 2.40286464, "volume": 634746.0}, {"date": "2016-03-23", "close": 2.32777512, "volume": 836113.0}, {"date": "2016-03-24", "close": 2.40286464, "volume": 1042467.0}, {"date": "2016-03-29", "close": 2.28084417, "volume": 734935.0}, {"date": "2016-03-30", "close": 2.26207179, "volume": 375487.0}, {"date": "2016-03-31", "close": 2.41225083, "volume": 993496.0}, {"date": "2016-04-01", "close": 2.30900274, "volume": 1443411.0}, {"date": "2016-04-04", "close": 2.37470607, "volume": 759052.0}, {"date": "2016-04-05", "close": 2.3465475, "volume": 489397.0}, {"date": "2016-04-06", "close": 2.35593369, "volume": 568837.0}, {"date": "2016-04-07", "close": 2.3465475, "volume": 493195.0}, {"date": "2016-04-08", "close": 2.3465475, "volume": 398273.0}, {"date": "2016-04-11", "close": 2.33716131, "volume": 301688.0}, {"date": "2016-04-12", "close": 2.29023036, "volume": 348661.0}, {"date": "2016-04-13", "close": 2.44979559, "volume": 1195029.0}, {"date": "2016-04-14", "close": 2.38409226, "volume": 444008.0}, {"date": "2016-04-15", "close": 2.39347845, "volume": 654795.0}, {"date": "2016-04-18", "close": 2.33716131, "volume": 754247.0}, {"date": "2016-04-19", "close": 2.3465475, "volume": 748263.0}, {"date": "2016-04-20", "close": 2.20575465, "volume": 1800365.0}, {"date": "2016-04-21", "close": 2.32777512, "volume": 1423090.0}, {"date": "2016-04-22", "close": 2.35593369, "volume": 718076.0}, {"date": "2016-04-26", "close": 2.23391322, "volume": 1478302.0}, {"date": "2016-04-27", "close": 2.16820989, "volume": 1186966.0}, {"date": "2016-04-28", "close": 2.21514084, "volume": 517884.0}, {"date": "2016-04-29", "close": 2.05557561, "volume": 1668887.0}, {"date": "2016-05-02", "close": 2.0649618, "volume": 586041.0}, {"date": "2016-05-03", "close": 2.1588237, "volume": 860409.0}, {"date": "2016-05-04", "close": 2.03680323, "volume": 744221.0}, {"date": "2016-05-05", "close": 1.98987228, "volume": 1685477.0}, {"date": "2016-05-06", "close": 1.877238, "volume": 1234028.0}, {"date": "2016-05-09", "close": 1.94294133, "volume": 756539.0}, {"date": "2016-05-10", "close": 1.877238, "volume": 2254539.0}, {"date": "2016-05-11", "close": 1.82092086, "volume": 1068320.0}, {"date": "2016-05-12", "close": 1.750524435, "volume": 1174333.0}, {"date": "2016-05-13", "close": 1.69890039, "volume": 1606961.0}, {"date": "2016-05-16", "close": 1.74583134, "volume": 678376.0}, {"date": "2016-05-17", "close": 1.797455385, "volume": 649478.0}, {"date": "2016-05-18", "close": 1.76460372, "volume": 620947.0}, {"date": "2016-05-19", "close": 1.73644515, "volume": 669796.0}, {"date": "2016-05-20", "close": 1.7833761, "volume": 935083.0}, {"date": "2016-05-23", "close": 1.92416895, "volume": 914087.0}, {"date": "2016-05-24", "close": 1.89601038, "volume": 787996.0}, {"date": "2016-05-25", "close": 1.759910625, "volume": 1430035.0}, {"date": "2016-05-26", "close": 1.73644515, "volume": 1067027.0}, {"date": "2016-05-27", "close": 1.7833761, "volume": 831318.0}, {"date": "2016-05-30", "close": 1.82092086, "volume": 765056.0}, {"date": "2016-05-31", "close": 1.853772525, "volume": 867127.0}, {"date": "2016-06-01", "close": 1.80214848, "volume": 451537.0}, {"date": "2016-06-14", "close": 1.04186709, "volume": 10375672.0}, {"date": "2016-06-15", "close": 1.168580655, "volume": 5093941.0}, {"date": "2016-06-16", "close": 1.065332565, "volume": 3019410.0}, {"date": "2016-06-17", "close": 0.99493614, "volume": 2146457.0}, {"date": "2016-06-20", "close": 1.112263515, "volume": 2134712.0}, {"date": "2016-06-21", "close": 1.07002566, "volume": 1825396.0}, {"date": "2016-06-22", "close": 1.01370852, "volume": 1273108.0}, {"date": "2016-06-23", "close": 1.04186709, "volume": 1207047.0}, {"date": "2016-06-24", "close": 0.990243045, "volume": 2062134.0}, {"date": "2016-06-27", "close": 0.97616376, "volume": 806521.0}, {"date": "2016-06-28", "close": 0.971470665, "volume": 951832.0}, {"date": "2016-06-29", "close": 0.95739138, "volume": 753107.0}, {"date": "2016-06-30", "close": 1.009015425, "volume": 1282902.0}, {"date": "2016-07-01", "close": 1.16388756, "volume": 4313336.0}, {"date": "2016-07-04", "close": 1.159194465, "volume": 1492372.0}, {"date": "2016-07-05", "close": 1.13572899, "volume": 391360.0}, {"date": "2016-07-06", "close": 1.065332565, "volume": 973489.0}, {"date": "2016-07-07", "close": 1.037173995, "volume": 586902.0}, {"date": "2016-07-08", "close": 1.07002566, "volume": 276278.0}, {"date": "2016-07-11", "close": 1.055946375, "volume": 787896.0}, {"date": "2016-07-12", "close": 1.074718755, "volume": 890993.0}, {"date": "2016-07-13", "close": 1.07941185, "volume": 534675.0}, {"date": "2016-07-14", "close": 1.055946375, "volume": 387712.0}, {"date": "2016-07-15", "close": 1.037173995, "volume": 2834360.0}, {"date": "2016-07-18", "close": 1.074718755, "volume": 870572.0}, {"date": "2016-07-19", "close": 1.04186709, "volume": 642018.0}, {"date": "2016-07-20", "close": 1.06063947, "volume": 417993.0}, {"date": "2016-07-21", "close": 1.06063947, "volume": 503835.0}, {"date": "2016-07-22", "close": 1.065332565, "volume": 449956.0}, {"date": "2016-07-25", "close": 1.08879804, "volume": 648979.0}, {"date": "2016-07-26", "close": 1.07941185, "volume": 586440.0}, {"date": "2016-07-27", "close": 1.055946375, "volume": 750389.0}, {"date": "2016-07-28", "close": 1.065332565, "volume": 377607.0}, {"date": "2016-07-29", "close": 1.05125328, "volume": 1359779.0}, {"date": "2016-08-01", "close": 1.08879804, "volume": 925998.0}, {"date": "2016-08-02", "close": 1.07002566, "volume": 466920.0}, {"date": "2016-08-03", "close": 1.055946375, "volume": 492344.0}, {"date": "2016-08-04", "close": 1.07002566, "volume": 450880.0}, {"date": "2016-08-05", "close": 1.074718755, "volume": 464739.0}, {"date": "2016-08-08", "close": 1.065332565, "volume": 312356.0}, {"date": "2016-08-09", "close": 1.13572899, "volume": 1319894.0}, {"date": "2016-08-10", "close": 1.187353035, "volume": 1755718.0}, {"date": "2016-08-11", "close": 1.356304455, "volume": 2622003.0}, {"date": "2016-08-12", "close": 1.515869685, "volume": 2866388.0}, {"date": "2016-08-15", "close": 1.684821105, "volume": 3397978.0}, {"date": "2016-08-16", "close": 1.412621595, "volume": 2977423.0}, {"date": "2016-08-17", "close": 1.506483495, "volume": 1888576.0}, {"date": "2016-08-18", "close": 1.43608707, "volume": 727740.0}, {"date": "2016-08-19", "close": 1.41731469, "volume": 526416.0}, {"date": "2016-08-22", "close": 1.412621595, "volume": 546341.0}, {"date": "2016-08-23", "close": 1.37038374, "volume": 951583.0}, {"date": "2016-08-24", "close": 1.318759695, "volume": 759748.0}, {"date": "2016-08-25", "close": 1.290601125, "volume": 693534.0}, {"date": "2016-08-26", "close": 1.3140666, "volume": 553343.0}, {"date": "2016-08-29", "close": 1.422007785, "volume": 1399361.0}, {"date": "2016-08-30", "close": 1.318759695, "volume": 1090000.0}, {"date": "2016-08-31", "close": 1.25774946, "volume": 879442.0}, {"date": "2016-09-01", "close": 1.271828745, "volume": 867731.0}, {"date": "2016-09-02", "close": 1.22959089, "volume": 1027876.0}, {"date": "2016-09-05", "close": 1.2202047, "volume": 449355.0}, {"date": "2016-09-06", "close": 1.27652184, "volume": 667298.0}, {"date": "2016-09-07", "close": 1.22959089, "volume": 777204.0}, {"date": "2016-09-08", "close": 1.196739225, "volume": 721917.0}, {"date": "2016-09-09", "close": 1.15450137, "volume": 768494.0}, {"date": "2016-09-12", "close": 1.112263515, "volume": 509394.0}, {"date": "2016-09-13", "close": 1.11695661, "volume": 592381.0}, {"date": "2016-09-14", "close": 1.14511518, "volume": 1035320.0}, {"date": "2016-09-15", "close": 1.16388756, "volume": 947364.0}, {"date": "2016-09-16", "close": 1.102877325, "volume": 6611406.0}, {"date": "2016-09-19", "close": 1.084104945, "volume": 357204.0}, {"date": "2016-09-20", "close": 1.065332565, "volume": 1125160.0}, {"date": "2016-09-21", "close": 1.05125328, "volume": 1219595.0}, {"date": "2016-09-22", "close": 1.046560185, "volume": 910370.0}, {"date": "2016-09-23", "close": 1.04186709, "volume": 869962.0}, {"date": "2016-09-26", "close": 1.055946375, "volume": 399682.0}, {"date": "2016-09-27", "close": 1.04186709, "volume": 915038.0}, {"date": "2016-09-28", "close": 1.06063947, "volume": 462840.0}, {"date": "2016-09-29", "close": 1.04186709, "volume": 642651.0}, {"date": "2016-09-30", "close": 1.05125328, "volume": 321934.0}, {"date": "2016-10-03", "close": 1.046560185, "volume": 350814.0}, {"date": "2016-10-04", "close": 1.037173995, "volume": 408956.0}, {"date": "2016-10-05", "close": 1.046560185, "volume": 381742.0}, {"date": "2016-10-06", "close": 1.17327375, "volume": 2086613.0}, {"date": "2016-10-07", "close": 1.09818423, "volume": 1401251.0}, {"date": "2016-10-10", "close": 1.084104945, "volume": 447684.0}, {"date": "2016-10-11", "close": 1.055946375, "volume": 488990.0}, {"date": "2016-10-12", "close": 1.065332565, "volume": 561470.0}, {"date": "2016-10-13", "close": 1.08879804, "volume": 599275.0}, {"date": "2016-10-14", "close": 1.07941185, "volume": 545082.0}, {"date": "2016-10-17", "close": 1.05125328, "volume": 531034.0}, {"date": "2016-10-18", "close": 1.05125328, "volume": 500366.0}, {"date": "2016-10-19", "close": 1.05125328, "volume": 443115.0}, {"date": "2016-10-20", "close": 1.055946375, "volume": 361190.0}, {"date": "2016-10-21", "close": 1.06063947, "volume": 200386.0}, {"date": "2016-10-24", "close": 1.08879804, "volume": 814465.0}, {"date": "2016-10-25", "close": 1.07941185, "volume": 564476.0}, {"date": "2016-10-26", "close": 1.06063947, "volume": 284042.0}, {"date": "2016-10-27", "close": 1.08879804, "volume": 608313.0}, {"date": "2016-10-28", "close": 1.08879804, "volume": 494785.0}, {"date": "2016-10-31", "close": 1.149808275, "volume": 1223146.0}, {"date": "2016-11-01", "close": 1.10757042, "volume": 465560.0}, {"date": "2016-11-02", "close": 1.07941185, "volume": 225123.0}, {"date": "2016-11-03", "close": 1.06063947, "volume": 413545.0}, {"date": "2016-11-04", "close": 1.04186709, "volume": 763673.0}, {"date": "2016-11-07", "close": 1.05125328, "volume": 372866.0}, {"date": "2016-11-08", "close": 1.046560185, "volume": 316380.0}, {"date": "2016-11-09", "close": 1.01370852, "volume": 833070.0}, {"date": "2016-11-10", "close": 1.0324809, "volume": 427371.0}, {"date": "2016-11-11", "close": 1.102877325, "volume": 1303898.0}, {"date": "2016-11-14", "close": 1.17327375, "volume": 1302849.0}, {"date": "2016-11-15", "close": 1.18265994, "volume": 1625915.0}, {"date": "2016-11-16", "close": 1.1263428, "volume": 711624.0}, {"date": "2016-11-17", "close": 1.15450137, "volume": 506971.0}, {"date": "2016-11-18", "close": 1.21081851, "volume": 488161.0}, {"date": "2016-11-21", "close": 1.140422085, "volume": 699340.0}, {"date": "2016-11-22", "close": 1.121649705, "volume": 671248.0}, {"date": "2016-11-23", "close": 1.121649705, "volume": 339792.0}, {"date": "2016-11-24", "close": 1.131035895, "volume": 316599.0}, {"date": "2016-11-25", "close": 1.149808275, "volume": 507035.0}, {"date": "2016-11-28", "close": 1.196739225, "volume": 460019.0}, {"date": "2016-11-29", "close": 1.13572899, "volume": 485922.0}, {"date": "2016-11-30", "close": 1.13572899, "volume": 737469.0}, {"date": "2016-12-01", "close": 1.11695661, "volume": 380674.0}, {"date": "2016-12-02", "close": 1.14511518, "volume": 499942.0}, {"date": "2016-12-05", "close": 1.121649705, "volume": 494622.0}, {"date": "2016-12-06", "close": 1.11695661, "volume": 307708.0}, {"date": "2016-12-07", "close": 1.14511518, "volume": 247508.0}, {"date": "2016-12-08", "close": 1.15450137, "volume": 318111.0}, {"date": "2016-12-09", "close": 1.22959089, "volume": 1157233.0}, {"date": "2016-12-12", "close": 1.32345279, "volume": 1451460.0}, {"date": "2016-12-13", "close": 1.393849215, "volume": 1139079.0}, {"date": "2016-12-14", "close": 1.4079285, "volume": 1312005.0}, {"date": "2016-12-15", "close": 1.32345279, "volume": 636234.0}, {"date": "2016-12-16", "close": 1.26713565, "volume": 752673.0}, {"date": "2016-12-19", "close": 1.28590803, "volume": 404442.0}, {"date": "2016-12-20", "close": 1.234283985, "volume": 170140.0}, {"date": "2016-12-21", "close": 1.28590803, "volume": 308017.0}, {"date": "2016-12-22", "close": 1.318759695, "volume": 305523.0}, {"date": "2016-12-23", "close": 1.35161136, "volume": 1058677.0}, {"date": "2016-12-28", "close": 1.37038374, "volume": 408057.0}, {"date": "2016-12-29", "close": 1.33283898, "volume": 457420.0}, {"date": "2016-12-30", "close": 1.34222517, "volume": 269270.0}, {"date": "2017-01-03", "close": 1.384463025, "volume": 371389.0}, {"date": "2017-01-04", "close": 1.412621595, "volume": 734392.0}, {"date": "2017-01-05", "close": 1.459552545, "volume": 712522.0}, {"date": "2017-01-06", "close": 1.48301802, "volume": 601724.0}, {"date": "2017-01-09", "close": 1.48301802, "volume": 612226.0}, {"date": "2017-01-10", "close": 1.609731585, "volume": 1392241.0}, {"date": "2017-01-11", "close": 1.553414445, "volume": 2446789.0}, {"date": "2017-01-12", "close": 1.5017904, "volume": 1425099.0}, {"date": "2017-01-13", "close": 1.515869685, "volume": 653722.0}, {"date": "2017-01-16", "close": 1.61442468, "volume": 1353298.0}, {"date": "2017-01-17", "close": 1.590959205, "volume": 608742.0}, {"date": "2017-01-18", "close": 1.53933516, "volume": 534997.0}, {"date": "2017-01-19", "close": 1.525255875, "volume": 729880.0}, {"date": "2017-01-20", "close": 1.534642065, "volume": 262048.0}, {"date": "2017-01-23", "close": 1.515869685, "volume": 473808.0}, {"date": "2017-01-24", "close": 1.48301802, "volume": 721158.0}, {"date": "2017-01-25", "close": 1.5017904, "volume": 663900.0}, {"date": "2017-01-27", "close": 1.51117659, "volume": 425536.0}, {"date": "2017-01-30", "close": 1.52056278, "volume": 241459.0}, {"date": "2017-01-31", "close": 1.51117659, "volume": 587395.0}, {"date": "2017-02-01", "close": 1.5017904, "volume": 429673.0}, {"date": "2017-02-02", "close": 1.384463025, "volume": 842754.0}, {"date": "2017-02-03", "close": 1.45485945, "volume": 394543.0}, {"date": "2017-02-06", "close": 1.4079285, "volume": 272236.0}, {"date": "2017-02-07", "close": 1.375076835, "volume": 442905.0}, {"date": "2017-02-08", "close": 1.365690645, "volume": 414821.0}, {"date": "2017-02-09", "close": 1.393849215, "volume": 185014.0}, {"date": "2017-02-10", "close": 1.41731469, "volume": 285791.0}, {"date": "2017-02-13", "close": 1.44547326, "volume": 669439.0}, {"date": "2017-02-14", "close": 1.51117659, "volume": 697208.0}, {"date": "2017-02-15", "close": 1.49240421, "volume": 253369.0}, {"date": "2017-02-16", "close": 1.54872135, "volume": 1061547.0}, {"date": "2017-02-17", "close": 1.51117659, "volume": 593137.0}, {"date": "2017-02-20", "close": 1.55810754, "volume": 355868.0}, {"date": "2017-02-21", "close": 1.562800635, "volume": 229594.0}, {"date": "2017-02-22", "close": 1.581573015, "volume": 548672.0}, {"date": "2017-02-23", "close": 1.57687992, "volume": 249688.0}, {"date": "2017-02-24", "close": 1.53933516, "volume": 312055.0}, {"date": "2017-02-27", "close": 1.55810754, "volume": 454222.0}, {"date": "2017-02-28", "close": 1.55810754, "volume": 611388.0}, {"date": "2017-03-01", "close": 1.562800635, "volume": 188023.0}, {"date": "2017-03-02", "close": 1.55810754, "volume": 833921.0}, {"date": "2017-03-03", "close": 1.656662535, "volume": 1308597.0}, {"date": "2017-03-06", "close": 1.66135563, "volume": 740158.0}, {"date": "2017-03-07", "close": 1.82092086, "volume": 1518163.0}, {"date": "2017-03-08", "close": 1.92416895, "volume": 1703567.0}, {"date": "2017-03-09", "close": 1.86785181, "volume": 505139.0}, {"date": "2017-03-10", "close": 1.86785181, "volume": 779630.0}, {"date": "2017-03-13", "close": 1.91478276, "volume": 383376.0}, {"date": "2017-03-14", "close": 1.94294133, "volume": 775422.0}, {"date": "2017-03-15", "close": 1.90539657, "volume": 753220.0}, {"date": "2017-03-16", "close": 1.90539657, "volume": 517503.0}, {"date": "2017-03-17", "close": 1.98987228, "volume": 845888.0}, {"date": "2017-03-20", "close": 1.98987228, "volume": 653080.0}, {"date": "2017-03-21", "close": 2.24329941, "volume": 1551110.0}, {"date": "2017-03-22", "close": 2.14943751, "volume": 1329319.0}, {"date": "2017-03-23", "close": 2.14943751, "volume": 551112.0}, {"date": "2017-03-24", "close": 2.24329941, "volume": 962780.0}, {"date": "2017-03-27", "close": 2.09312037, "volume": 1143604.0}, {"date": "2017-03-28", "close": 2.29023036, "volume": 1174776.0}, {"date": "2017-03-29", "close": 2.17759608, "volume": 934461.0}, {"date": "2017-03-30", "close": 2.11189275, "volume": 1735702.0}, {"date": "2017-03-31", "close": 2.14005132, "volume": 1299428.0}, {"date": "2017-04-03", "close": 2.18698227, "volume": 461037.0}, {"date": "2017-04-04", "close": 2.30900274, "volume": 732239.0}, {"date": "2017-04-05", "close": 2.3465475, "volume": 1528381.0}, {"date": "2017-04-06", "close": 2.37470607, "volume": 855968.0}, {"date": "2017-04-07", "close": 2.28084417, "volume": 652298.0}, {"date": "2017-04-10", "close": 2.50611273, "volume": 1638368.0}, {"date": "2017-04-11", "close": 2.76892605, "volume": 2041420.0}, {"date": "2017-04-12", "close": 2.7219951, "volume": 1745522.0}, {"date": "2017-04-13", "close": 2.67506415, "volume": 1633161.0}, {"date": "2017-04-18", "close": 2.63751939, "volume": 632749.0}, {"date": "2017-04-19", "close": 2.76892605, "volume": 1143720.0}, {"date": "2017-04-20", "close": 2.66567796, "volume": 644526.0}, {"date": "2017-04-21", "close": 2.815857, "volume": 814643.0}, {"date": "2017-04-24", "close": 2.89094652, "volume": 1247632.0}, {"date": "2017-04-26", "close": 3.07867032, "volume": 1859593.0}, {"date": "2017-04-27", "close": 3.11621508, "volume": 2299266.0}, {"date": "2017-04-28", "close": 2.95664985, "volume": 1827396.0}, {"date": "2017-05-01", "close": 2.93787747, "volume": 2053351.0}, {"date": "2017-05-02", "close": 2.97542223, "volume": 721467.0}, {"date": "2017-05-03", "close": 2.94726366, "volume": 827605.0}, {"date": "2017-05-04", "close": 2.52488511, "volume": 2463126.0}, {"date": "2017-05-05", "close": 2.46856797, "volume": 2131631.0}, {"date": "2017-05-08", "close": 2.5342713, "volume": 428034.0}, {"date": "2017-05-09", "close": 2.49672654, "volume": 701400.0}, {"date": "2017-05-10", "close": 2.43102321, "volume": 1353120.0}, {"date": "2017-05-11", "close": 2.42163702, "volume": 383265.0}, {"date": "2017-05-12", "close": 2.44979559, "volume": 399243.0}, {"date": "2017-05-15", "close": 2.31838893, "volume": 920932.0}, {"date": "2017-05-16", "close": 2.18698227, "volume": 1718533.0}, {"date": "2017-05-17", "close": 2.24329941, "volume": 670391.0}, {"date": "2017-05-18", "close": 2.18698227, "volume": 952049.0}, {"date": "2017-05-19", "close": 2.23391322, "volume": 648448.0}, {"date": "2017-05-22", "close": 2.14943751, "volume": 1210853.0}, {"date": "2017-05-23", "close": 2.18698227, "volume": 540866.0}, {"date": "2017-05-24", "close": 2.14943751, "volume": 467854.0}, {"date": "2017-05-25", "close": 2.01803085, "volume": 1920020.0}, {"date": "2017-05-26", "close": 1.93355514, "volume": 1037865.0}, {"date": "2017-05-29", "close": 1.94294133, "volume": 1301653.0}, {"date": "2017-05-30", "close": 1.92416895, "volume": 847483.0}, {"date": "2017-05-31", "close": 1.98048609, "volume": 1432412.0}, {"date": "2017-06-01", "close": 1.9710999, "volume": 978316.0}, {"date": "2017-06-02", "close": 1.92416895, "volume": 511537.0}, {"date": "2017-06-05", "close": 1.91478276, "volume": 238579.0}, {"date": "2017-06-06", "close": 1.90539657, "volume": 562354.0}, {"date": "2017-06-07", "close": 1.91478276, "volume": 558584.0}, {"date": "2017-06-08", "close": 2.02741704, "volume": 3452522.0}, {"date": "2017-06-09", "close": 1.98987228, "volume": 2862821.0}, {"date": "2017-06-13", "close": 1.89601038, "volume": 1500974.0}, {"date": "2017-06-14", "close": 1.91478276, "volume": 682462.0}, {"date": "2017-06-15", "close": 1.90539657, "volume": 491146.0}, {"date": "2017-06-16", "close": 1.84907943, "volume": 1310857.0}, {"date": "2017-06-19", "close": 1.844386335, "volume": 468942.0}, {"date": "2017-06-20", "close": 1.92416895, "volume": 996661.0}, {"date": "2017-06-21", "close": 1.85846562, "volume": 757078.0}, {"date": "2017-06-22", "close": 1.89601038, "volume": 519882.0}, {"date": "2017-06-23", "close": 1.9710999, "volume": 659843.0}, {"date": "2017-06-26", "close": 1.86785181, "volume": 809402.0}, {"date": "2017-06-27", "close": 1.84907943, "volume": 608448.0}, {"date": "2017-06-28", "close": 1.877238, "volume": 664640.0}, {"date": "2017-06-29", "close": 1.93355514, "volume": 451378.0}, {"date": "2017-06-30", "close": 1.95232752, "volume": 299923.0}, {"date": "2017-07-03", "close": 2.09312037, "volume": 997946.0}, {"date": "2017-07-04", "close": 2.0649618, "volume": 1609364.0}, {"date": "2017-07-05", "close": 2.03680323, "volume": 555528.0}, {"date": "2017-07-06", "close": 1.98987228, "volume": 1608391.0}, {"date": "2017-07-07", "close": 2.01803085, "volume": 755552.0}, {"date": "2017-07-10", "close": 1.92416895, "volume": 734494.0}, {"date": "2017-07-11", "close": 1.86785181, "volume": 889676.0}, {"date": "2017-07-12", "close": 1.877238, "volume": 471526.0}, {"date": "2017-07-13", "close": 1.86785181, "volume": 754911.0}, {"date": "2017-07-14", "close": 1.863158715, "volume": 241101.0}, {"date": "2017-07-17", "close": 1.872544905, "volume": 331784.0}, {"date": "2017-07-18", "close": 1.872544905, "volume": 699221.0}, {"date": "2017-07-19", "close": 1.86785181, "volume": 773437.0}, {"date": "2017-07-20", "close": 1.872544905, "volume": 529111.0}, {"date": "2017-07-21", "close": 1.82092086, "volume": 1227449.0}, {"date": "2017-07-24", "close": 1.759910625, "volume": 741868.0}, {"date": "2017-07-25", "close": 1.666048725, "volume": 1578842.0}, {"date": "2017-07-26", "close": 1.647276345, "volume": 1336752.0}, {"date": "2017-07-27", "close": 1.64258325, "volume": 853976.0}, {"date": "2017-07-28", "close": 1.64258325, "volume": 523872.0}, {"date": "2017-07-31", "close": 1.637890155, "volume": 630463.0}, {"date": "2017-08-01", "close": 1.61442468, "volume": 388969.0}, {"date": "2017-08-02", "close": 1.647276345, "volume": 435906.0}, {"date": "2017-08-03", "close": 1.61442468, "volume": 458718.0}, {"date": "2017-08-04", "close": 1.51117659, "volume": 1411253.0}, {"date": "2017-08-07", "close": 1.590959205, "volume": 652538.0}, {"date": "2017-08-08", "close": 1.56749373, "volume": 524464.0}, {"date": "2017-08-09", "close": 1.63319706, "volume": 701881.0}, {"date": "2017-08-10", "close": 1.6895142, "volume": 854641.0}, {"date": "2017-08-11", "close": 1.66135563, "volume": 355856.0}, {"date": "2017-08-14", "close": 1.656662535, "volume": 243165.0}, {"date": "2017-08-15", "close": 1.619117775, "volume": 304193.0}, {"date": "2017-08-16", "close": 1.712979675, "volume": 1210447.0}, {"date": "2017-08-17", "close": 1.73644515, "volume": 708105.0}, {"date": "2017-08-18", "close": 1.6895142, "volume": 715713.0}, {"date": "2017-08-21", "close": 1.58626611, "volume": 491290.0}, {"date": "2017-08-22", "close": 1.55810754, "volume": 777732.0}, {"date": "2017-08-23", "close": 1.5017904, "volume": 1053823.0}, {"date": "2017-08-24", "close": 1.51117659, "volume": 589578.0}, {"date": "2017-08-29", "close": 1.346302, "volume": 2030522.0}, {"date": "2017-08-30", "close": 1.3510425, "volume": 1245747.0}, {"date": "2017-08-31", "close": 1.365264, "volume": 1864808.0}, {"date": "2017-09-01", "close": 1.3700045, "volume": 870660.0}, {"date": "2017-09-04", "close": 1.384226, "volume": 755526.0}, {"date": "2017-09-05", "close": 1.42215, "volume": 1224104.0}, {"date": "2017-09-06", "close": 1.431631, "volume": 1018797.0}, {"date": "2017-09-07", "close": 1.42215, "volume": 1117968.0}, {"date": "2017-09-08", "close": 1.42215, "volume": 408632.0}, {"date": "2017-09-11", "close": 1.365264, "volume": 1047470.0}, {"date": "2017-09-12", "close": 1.3225995, "volume": 1723561.0}, {"date": "2017-09-13", "close": 1.3036375, "volume": 1106111.0}, {"date": "2017-09-14", "close": 1.308378, "volume": 912995.0}, {"date": "2017-09-15", "close": 1.3036375, "volume": 842008.0}, {"date": "2017-09-18", "close": 1.3036375, "volume": 493644.0}, {"date": "2017-09-19", "close": 1.289416, "volume": 777715.0}, {"date": "2017-09-20", "close": 1.2562325, "volume": 1237461.0}, {"date": "2017-09-21", "close": 1.260973, "volume": 655785.0}, {"date": "2017-09-22", "close": 1.270454, "volume": 412439.0}, {"date": "2017-09-25", "close": 1.3036375, "volume": 870749.0}, {"date": "2017-09-26", "close": 1.279935, "volume": 539981.0}, {"date": "2017-09-27", "close": 1.298897, "volume": 202548.0}, {"date": "2017-09-28", "close": 1.270454, "volume": 616708.0}, {"date": "2017-09-29", "close": 1.298897, "volume": 474126.0}, {"date": "2017-10-02", "close": 1.3036375, "volume": 371258.0}, {"date": "2017-10-03", "close": 1.3415615, "volume": 1051468.0}, {"date": "2017-10-04", "close": 1.42215, "volume": 975499.0}, {"date": "2017-10-05", "close": 1.5122195, "volume": 2143580.0}, {"date": "2017-10-06", "close": 1.469555, "volume": 2583827.0}, {"date": "2017-10-09", "close": 1.441112, "volume": 585828.0}, {"date": "2017-10-10", "close": 1.6449535, "volume": 1436795.0}, {"date": "2017-10-11", "close": 1.621251, "volume": 1221691.0}, {"date": "2017-10-12", "close": 1.744504, "volume": 2032104.0}, {"date": "2017-10-13", "close": 1.782428, "volume": 2860096.0}, {"date": "2017-10-16", "close": 1.725542, "volume": 685213.0}, {"date": "2017-10-17", "close": 1.659175, "volume": 1029194.0}, {"date": "2017-10-18", "close": 1.640213, "volume": 868213.0}, {"date": "2017-10-19", "close": 1.6639155, "volume": 576609.0}, {"date": "2017-10-20", "close": 1.630732, "volume": 381401.0}, {"date": "2017-10-23", "close": 1.592808, "volume": 678396.0}, {"date": "2017-10-24", "close": 1.545403, "volume": 1253488.0}, {"date": "2017-10-25", "close": 1.384226, "volume": 36276301.0}, {"date": "2017-10-26", "close": 1.3415615, "volume": 3157256.0}, {"date": "2017-10-27", "close": 1.3036375, "volume": 2458094.0}, {"date": "2017-10-30", "close": 1.2751945, "volume": 2673850.0}, {"date": "2017-10-31", "close": 1.2657135, "volume": 1402441.0}, {"date": "2017-11-01", "close": 1.270454, "volume": 1315286.0}, {"date": "2017-11-02", "close": 1.289416, "volume": 2586465.0}, {"date": "2017-11-03", "close": 1.2467515, "volume": 2689959.0}, {"date": "2017-11-06", "close": 1.213568, "volume": 1864915.0}, {"date": "2017-11-07", "close": 1.223049, "volume": 1414993.0}, {"date": "2017-11-08", "close": 1.2088275, "volume": 970060.0}, {"date": "2017-11-09", "close": 1.1993465, "volume": 1566634.0}, {"date": "2017-11-10", "close": 1.1709035, "volume": 25904063.0}, {"date": "2017-11-13", "close": 1.298897, "volume": 3343629.0}, {"date": "2017-11-14", "close": 1.3225995, "volume": 4060835.0}, {"date": "2017-11-15", "close": 1.204087, "volume": 2762825.0}, {"date": "2017-11-16", "close": 1.166163, "volume": 1624739.0}, {"date": "2017-11-17", "close": 1.2562325, "volume": 2147734.0}, {"date": "2017-11-20", "close": 1.213568, "volume": 1168407.0}, {"date": "2017-11-21", "close": 1.2088275, "volume": 1038744.0}, {"date": "2017-11-22", "close": 1.2183085, "volume": 1027826.0}, {"date": "2017-11-23", "close": 1.194606, "volume": 608578.0}, {"date": "2017-11-24", "close": 1.1993465, "volume": 421639.0}, {"date": "2017-11-27", "close": 1.1993465, "volume": 353972.0}, {"date": "2017-11-28", "close": 1.1993465, "volume": 883347.0}, {"date": "2017-11-29", "close": 1.2467515, "volume": 631155.0}, {"date": "2017-11-30", "close": 1.279935, "volume": 1579543.0}, {"date": "2017-12-01", "close": 1.2751945, "volume": 988915.0}, {"date": "2017-12-04", "close": 1.2372705, "volume": 1312712.0}, {"date": "2017-12-05", "close": 1.251492, "volume": 703317.0}, {"date": "2017-12-06", "close": 1.2657135, "volume": 674434.0}, {"date": "2017-12-07", "close": 1.260973, "volume": 553880.0}, {"date": "2017-12-08", "close": 1.2751945, "volume": 959572.0}, {"date": "2017-12-11", "close": 1.308378, "volume": 1592387.0}, {"date": "2017-12-12", "close": 1.2941565, "volume": 599160.0}, {"date": "2017-12-13", "close": 1.3225995, "volume": 505390.0}, {"date": "2017-12-14", "close": 1.279935, "volume": 1082397.0}, {"date": "2017-12-15", "close": 1.346302, "volume": 3604579.0}, {"date": "2017-12-18", "close": 1.317859, "volume": 2228505.0}, {"date": "2017-12-19", "close": 1.4079285, "volume": 4475862.0}, {"date": "2017-12-20", "close": 1.374745, "volume": 1891960.0}, {"date": "2017-12-21", "close": 1.384226, "volume": 1531786.0}, {"date": "2017-12-22", "close": 1.384226, "volume": 1002991.0}, {"date": "2017-12-27", "close": 1.441112, "volume": 1610854.0}, {"date": "2017-12-28", "close": 1.384226, "volume": 1298242.0}, {"date": "2017-12-29", "close": 1.384226, "volume": 837219.0}, {"date": "2018-01-02", "close": 1.3889665, "volume": 437067.0}, {"date": "2018-01-03", "close": 1.374745, "volume": 946297.0}, {"date": "2018-01-04", "close": 1.4174095, "volume": 1055417.0}, {"date": "2018-01-05", "close": 1.4079285, "volume": 433179.0}, {"date": "2018-01-08", "close": 1.365264, "volume": 1203430.0}, {"date": "2018-01-09", "close": 1.365264, "volume": 648063.0}, {"date": "2018-01-10", "close": 1.3510425, "volume": 503804.0}, {"date": "2018-01-11", "close": 1.3225995, "volume": 1163692.0}, {"date": "2018-01-12", "close": 1.365264, "volume": 760652.0}, {"date": "2018-01-15", "close": 1.365264, "volume": 713558.0}, {"date": "2018-01-16", "close": 1.365264, "volume": 427811.0}, {"date": "2018-01-17", "close": 1.355783, "volume": 995612.0}, {"date": "2018-01-18", "close": 1.374745, "volume": 758414.0}, {"date": "2018-01-19", "close": 1.355783, "volume": 565369.0}, {"date": "2018-01-22", "close": 1.346302, "volume": 741789.0}, {"date": "2018-01-23", "close": 1.3700045, "volume": 904188.0}, {"date": "2018-01-24", "close": 1.336821, "volume": 362676.0}, {"date": "2018-01-25", "close": 1.3131185, "volume": 883474.0}, {"date": "2018-01-29", "close": 1.317859, "volume": 387143.0}, {"date": "2018-01-30", "close": 1.308378, "volume": 441084.0}, {"date": "2018-01-31", "close": 1.270454, "volume": 720149.0}, {"date": "2018-02-01", "close": 1.3320805, "volume": 1372664.0}, {"date": "2018-02-02", "close": 1.3131185, "volume": 508808.0}, {"date": "2018-02-05", "close": 1.270454, "volume": 2340149.0}, {"date": "2018-02-06", "close": 1.204087, "volume": 1648829.0}, {"date": "2018-02-07", "close": 1.23253, "volume": 1554545.0}, {"date": "2018-02-08", "close": 1.2657135, "volume": 658541.0}, {"date": "2018-02-09", "close": 1.213568, "volume": 969469.0}, {"date": "2018-02-12", "close": 1.175644, "volume": 1357537.0}, {"date": "2018-02-13", "close": 1.1519415, "volume": 1900574.0}, {"date": "2018-02-14", "close": 1.185125, "volume": 1051796.0}, {"date": "2018-02-15", "close": 1.213568, "volume": 802957.0}, {"date": "2018-02-16", "close": 1.185125, "volume": 960894.0}, {"date": "2018-02-19", "close": 1.2941565, "volume": 1150207.0}, {"date": "2018-02-20", "close": 1.289416, "volume": 751640.0}, {"date": "2018-02-21", "close": 1.336821, "volume": 1989534.0}, {"date": "2018-02-22", "close": 1.4932575, "volume": 4225602.0}, {"date": "2018-02-23", "close": 1.4932575, "volume": 3892902.0}, {"date": "2018-02-26", "close": 1.6544345, "volume": 7690835.0}, {"date": "2018-02-27", "close": 1.621251, "volume": 3248367.0}, {"date": "2018-02-28", "close": 1.687618, "volume": 2025400.0}, {"date": "2018-03-01", "close": 1.8440545, "volume": 3746562.0}, {"date": "2018-03-02", "close": 1.7966495, "volume": 2528532.0}, {"date": "2018-03-05", "close": 1.848795, "volume": 2311165.0}, {"date": "2018-03-06", "close": 1.725542, "volume": 3564735.0}, {"date": "2018-03-07", "close": 1.810871, "volume": 3921023.0}, {"date": "2018-03-08", "close": 1.678137, "volume": 4259667.0}, {"date": "2018-03-09", "close": 1.592808, "volume": 3781510.0}, {"date": "2018-03-12", "close": 1.602289, "volume": 1683761.0}, {"date": "2018-03-13", "close": 1.545403, "volume": 2139999.0}, {"date": "2018-03-14", "close": 1.5596245, "volume": 1171847.0}, {"date": "2018-03-15", "close": 1.592808, "volume": 1331092.0}, {"date": "2018-03-16", "close": 1.61177, "volume": 3979140.0}, {"date": "2018-03-19", "close": 1.583327, "volume": 1310101.0}, {"date": "2018-03-20", "close": 1.554884, "volume": 652480.0}, {"date": "2018-03-21", "close": 1.488517, "volume": 1636325.0}, {"date": "2018-03-22", "close": 1.51696, "volume": 552573.0}, {"date": "2018-03-23", "close": 1.4458525, "volume": 1624772.0}, {"date": "2018-03-26", "close": 1.479036, "volume": 809273.0}, {"date": "2018-03-27", "close": 1.488517, "volume": 2116075.0}, {"date": "2018-03-28", "close": 1.431631, "volume": 1778005.0}, {"date": "2018-03-29", "close": 1.412669, "volume": 1483472.0}, {"date": "2018-04-03", "close": 1.3605235, "volume": 971597.0}, {"date": "2018-04-04", "close": 1.3320805, "volume": 623351.0}, {"date": "2018-04-05", "close": 1.403188, "volume": 822677.0}, {"date": "2018-04-06", "close": 1.42215, "volume": 950732.0}, {"date": "2018-04-09", "close": 1.3889665, "volume": 444295.0}, {"date": "2018-04-10", "close": 1.403188, "volume": 372867.0}, {"date": "2018-04-11", "close": 1.4742955, "volume": 724063.0}, {"date": "2018-04-12", "close": 1.554884, "volume": 754815.0}, {"date": "2018-04-13", "close": 1.5406625, "volume": 470795.0}, {"date": "2018-04-16", "close": 1.51696, "volume": 845504.0}, {"date": "2018-04-17", "close": 1.51696, "volume": 330474.0}, {"date": "2018-04-18", "close": 1.4742955, "volume": 739127.0}, {"date": "2018-04-19", "close": 1.469555, "volume": 323944.0}, {"date": "2018-04-20", "close": 1.42215, "volume": 490454.0}, {"date": "2018-04-23", "close": 1.4174095, "volume": 264866.0}, {"date": "2018-04-24", "close": 1.412669, "volume": 370065.0}, {"date": "2018-04-26", "close": 1.3984475, "volume": 484449.0}, {"date": "2018-04-27", "close": 1.403188, "volume": 1030952.0}, {"date": "2018-04-30", "close": 1.3889665, "volume": 928980.0}, {"date": "2018-05-01", "close": 1.4079285, "volume": 589494.0}, {"date": "2018-05-02", "close": 1.4268905, "volume": 904607.0}, {"date": "2018-05-03", "close": 1.412669, "volume": 342813.0}, {"date": "2018-05-04", "close": 1.412669, "volume": 1009520.0}, {"date": "2018-05-07", "close": 1.403188, "volume": 728335.0}, {"date": "2018-05-08", "close": 1.393707, "volume": 413777.0}, {"date": "2018-05-09", "close": 1.3984475, "volume": 814073.0}, {"date": "2018-05-10", "close": 1.3984475, "volume": 633180.0}, {"date": "2018-05-11", "close": 1.384226, "volume": 595352.0}, {"date": "2018-05-14", "close": 1.384226, "volume": 576848.0}, {"date": "2018-05-15", "close": 1.346302, "volume": 1047026.0}, {"date": "2018-05-16", "close": 1.3415615, "volume": 380689.0}, {"date": "2018-05-17", "close": 1.32734, "volume": 595978.0}, {"date": "2018-05-18", "close": 1.393707, "volume": 630384.0}, {"date": "2018-05-21", "close": 1.403188, "volume": 603591.0}, {"date": "2018-05-22", "close": 1.469555, "volume": 2150159.0}, {"date": "2018-05-23", "close": 1.497998, "volume": 1110305.0}, {"date": "2018-05-24", "close": 1.4268905, "volume": 982987.0}, {"date": "2018-05-25", "close": 1.450593, "volume": 828921.0}, {"date": "2018-05-28", "close": 1.3889665, "volume": 597660.0}, {"date": "2018-05-29", "close": 1.4268905, "volume": 832316.0}, {"date": "2018-05-30", "close": 1.393707, "volume": 749098.0}, {"date": "2018-05-31", "close": 1.450593, "volume": 2203686.0}, {"date": "2018-06-01", "close": 1.3889665, "volume": 590047.0}, {"date": "2018-06-04", "close": 1.412669, "volume": 589969.0}, {"date": "2018-06-05", "close": 1.4268905, "volume": 705950.0}, {"date": "2018-06-06", "close": 1.393707, "volume": 661566.0}, {"date": "2018-06-07", "close": 1.431631, "volume": 423218.0}, {"date": "2018-06-08", "close": 1.497998, "volume": 3066999.0}, {"date": "2018-06-12", "close": 1.460074, "volume": 1166917.0}, {"date": "2018-06-13", "close": 1.431631, "volume": 2224316.0}, {"date": "2018-06-14", "close": 1.412669, "volume": 392090.0}, {"date": "2018-06-15", "close": 1.441112, "volume": 637511.0}, {"date": "2018-06-18", "close": 1.4363715, "volume": 296743.0}, {"date": "2018-06-19", "close": 1.393707, "volume": 1124194.0}, {"date": "2018-06-20", "close": 1.3984475, "volume": 439410.0}, {"date": "2018-06-21", "close": 1.4837765, "volume": 2583722.0}, {"date": "2018-06-22", "close": 1.469555, "volume": 1641699.0}, {"date": "2018-06-25", "close": 1.4648145, "volume": 1011362.0}, {"date": "2018-06-26", "close": 1.431631, "volume": 709227.0}, {"date": "2018-06-27", "close": 1.393707, "volume": 490495.0}, {"date": "2018-06-28", "close": 1.393707, "volume": 274791.0}, {"date": "2018-06-29", "close": 1.403188, "volume": 546719.0}, {"date": "2018-07-02", "close": 1.460074, "volume": 674829.0}, {"date": "2018-07-03", "close": 1.469555, "volume": 749215.0}, {"date": "2018-07-04", "close": 1.4458525, "volume": 432970.0}, {"date": "2018-07-05", "close": 1.431631, "volume": 165106.0}, {"date": "2018-07-06", "close": 1.4742955, "volume": 812146.0}, {"date": "2018-07-09", "close": 1.507479, "volume": 1306856.0}, {"date": "2018-07-10", "close": 1.479036, "volume": 337885.0}, {"date": "2018-07-11", "close": 1.4648145, "volume": 463346.0}, {"date": "2018-07-12", "close": 1.479036, "volume": 326693.0}, {"date": "2018-07-13", "close": 1.4932575, "volume": 646151.0}, {"date": "2018-07-16", "close": 1.51696, "volume": 1691158.0}, {"date": "2018-07-17", "close": 1.51696, "volume": 1445910.0}, {"date": "2018-07-18", "close": 1.668656, "volume": 5727877.0}, {"date": "2018-07-19", "close": 1.6639155, "volume": 1756367.0}, {"date": "2018-07-20", "close": 1.6923585, "volume": 1412194.0}, {"date": "2018-07-23", "close": 1.7397635, "volume": 3718239.0}, {"date": "2018-07-24", "close": 1.725542, "volume": 2209463.0}, {"date": "2018-07-25", "close": 1.7208015, "volume": 1373176.0}, {"date": "2018-07-26", "close": 1.621251, "volume": 1522548.0}, {"date": "2018-07-27", "close": 1.735023, "volume": 1651197.0}, {"date": "2018-07-30", "close": 1.744504, "volume": 959678.0}, {"date": "2018-07-31", "close": 1.7871685, "volume": 1763973.0}, {"date": "2018-08-01", "close": 1.7587255, "volume": 1275240.0}, {"date": "2018-08-02", "close": 1.7018395, "volume": 1163658.0}, {"date": "2018-08-03", "close": 1.70658, "volume": 1045223.0}, {"date": "2018-08-06", "close": 1.649694, "volume": 823159.0}, {"date": "2018-08-07", "close": 1.6259915, "volume": 607864.0}, {"date": "2018-08-08", "close": 1.61177, "volume": 452202.0}, {"date": "2018-08-09", "close": 1.6259915, "volume": 1476800.0}, {"date": "2018-08-10", "close": 1.649694, "volume": 417245.0}, {"date": "2018-08-13", "close": 1.5975485, "volume": 710008.0}, {"date": "2018-08-14", "close": 1.5785865, "volume": 516439.0}, {"date": "2018-08-15", "close": 1.564365, "volume": 596217.0}, {"date": "2018-08-16", "close": 1.5217005, "volume": 1063829.0}, {"date": "2018-08-17", "close": 1.4648145, "volume": 1136542.0}, {"date": "2018-08-20", "close": 1.4932575, "volume": 983723.0}, {"date": "2018-08-21", "close": 1.460074, "volume": 706324.0}, {"date": "2018-08-22", "close": 1.5027385, "volume": 1349022.0}, {"date": "2018-08-23", "close": 1.51696, "volume": 906383.0}, {"date": "2018-08-24", "close": 1.488517, "volume": 625122.0}, {"date": "2018-08-27", "close": 1.507479, "volume": 578890.0}, {"date": "2018-08-28", "close": 1.479036, "volume": 1001335.0}, {"date": "2018-08-29", "close": 1.4742955, "volume": 1529763.0}, {"date": "2018-08-30", "close": 1.545403, "volume": 1537552.0}, {"date": "2018-08-31", "close": 1.554884, "volume": 1205744.0}, {"date": "2018-09-03", "close": 1.6259915, "volume": 1975199.0}, {"date": "2018-09-04", "close": 1.61177, "volume": 1187896.0}, {"date": "2018-09-05", "close": 1.564365, "volume": 680675.0}, {"date": "2018-09-06", "close": 1.5596245, "volume": 524766.0}, {"date": "2018-09-07", "close": 1.545403, "volume": 831603.0}, {"date": "2018-09-10", "close": 1.5406625, "volume": 628213.0}, {"date": "2018-09-11", "close": 1.5406625, "volume": 365065.0}, {"date": "2018-09-12", "close": 1.5596245, "volume": 1069625.0}, {"date": "2018-09-13", "close": 1.5501435, "volume": 182408.0}, {"date": "2018-09-14", "close": 1.592808, "volume": 1011062.0}, {"date": "2018-09-17", "close": 1.61177, "volume": 740169.0}, {"date": "2018-09-18", "close": 1.5691055, "volume": 771462.0}, {"date": "2018-09-19", "close": 1.602289, "volume": 246514.0}, {"date": "2018-09-20", "close": 1.687618, "volume": 2088598.0}, {"date": "2018-09-21", "close": 1.772947, "volume": 2241957.0}, {"date": "2018-09-24", "close": 1.735023, "volume": 1045003.0}, {"date": "2018-09-25", "close": 1.772947, "volume": 1081020.0}, {"date": "2018-09-26", "close": 1.943605, "volume": 2822253.0}, {"date": "2018-09-27", "close": 1.943605, "volume": 2440399.0}, {"date": "2018-09-28", "close": 2.038415, "volume": 1766384.0}, {"date": "2018-10-01", "close": 2.218554, "volume": 2330585.0}, {"date": "2018-10-02", "close": 1.8962, "volume": 7563523.0}, {"date": "2018-10-03", "close": 1.99101, "volume": 2426490.0}, {"date": "2018-10-04", "close": 2.08582, "volume": 3258337.0}, {"date": "2018-10-05", "close": 1.99101, "volume": 1378641.0}, {"date": "2018-10-08", "close": 2.028934, "volume": 996474.0}, {"date": "2018-10-09", "close": 1.981529, "volume": 2430560.0}, {"date": "2018-10-10", "close": 2.019453, "volume": 848903.0}, {"date": "2018-10-11", "close": 1.8819785, "volume": 2532959.0}, {"date": "2018-10-12", "close": 1.972048, "volume": 1699698.0}, {"date": "2018-10-15", "close": 1.953086, "volume": 700220.0}, {"date": "2018-10-16", "close": 1.924643, "volume": 458643.0}, {"date": "2018-10-17", "close": 1.981529, "volume": 805891.0}, {"date": "2018-10-18", "close": 1.915162, "volume": 1099775.0}, {"date": "2018-10-19", "close": 1.8819785, "volume": 1143321.0}, {"date": "2018-10-22", "close": 1.791909, "volume": 1565015.0}, {"date": "2018-10-23", "close": 1.7492445, "volume": 1450898.0}, {"date": "2018-10-24", "close": 1.7871685, "volume": 1269627.0}, {"date": "2018-10-25", "close": 1.697099, "volume": 1256658.0}, {"date": "2018-10-26", "close": 1.70658, "volume": 882186.0}, {"date": "2018-10-29", "close": 1.735023, "volume": 628774.0}, {"date": "2018-10-30", "close": 1.829833, "volume": 966318.0}, {"date": "2018-10-31", "close": 1.886719, "volume": 1663881.0}, {"date": "2018-11-01", "close": 1.943605, "volume": 547970.0}, {"date": "2018-11-02", "close": 2.009972, "volume": 1086742.0}, {"date": "2018-11-05", "close": 2.019453, "volume": 983115.0}, {"date": "2018-11-06", "close": 2.019453, "volume": 804459.0}, {"date": "2018-11-07", "close": 2.095301, "volume": 1382594.0}, {"date": "2018-11-08", "close": 1.962567, "volume": 3082039.0}, {"date": "2018-11-09", "close": 2.066858, "volume": 1964637.0}, {"date": "2018-11-12", "close": 1.488517, "volume": 14471041.0}, {"date": "2018-11-13", "close": 1.3889665, "volume": 5598679.0}, {"date": "2018-11-14", "close": 1.3415615, "volume": 4550778.0}, {"date": "2018-11-15", "close": 1.346302, "volume": 2897039.0}, {"date": "2018-11-16", "close": 1.308378, "volume": 2297727.0}, {"date": "2018-11-19", "close": 1.2372705, "volume": 2721766.0}, {"date": "2018-11-20", "close": 1.242011, "volume": 2507066.0}, {"date": "2018-11-21", "close": 1.2467515, "volume": 1321604.0}, {"date": "2018-11-22", "close": 1.2657135, "volume": 727421.0}, {"date": "2018-11-23", "close": 1.2657135, "volume": 1433699.0}, {"date": "2018-11-26", "close": 1.289416, "volume": 1060887.0}, {"date": "2018-11-27", "close": 1.2562325, "volume": 1302983.0}, {"date": "2018-11-28", "close": 1.251492, "volume": 936752.0}, {"date": "2018-11-29", "close": 1.2467515, "volume": 1214243.0}, {"date": "2018-11-30", "close": 1.2562325, "volume": 1612108.0}, {"date": "2018-12-03", "close": 1.260973, "volume": 1335802.0}, {"date": "2018-12-04", "close": 1.2088275, "volume": 2094853.0}, {"date": "2018-12-05", "close": 1.2088275, "volume": 740840.0}, {"date": "2018-12-06", "close": 1.1709035, "volume": 1161241.0}, {"date": "2018-12-07", "close": 1.175644, "volume": 914344.0}, {"date": "2018-12-10", "close": 1.175644, "volume": 966072.0}, {"date": "2018-12-11", "close": 1.1234985, "volume": 1534960.0}, {"date": "2018-12-12", "close": 1.0950555, "volume": 1539857.0}, {"date": "2018-12-13", "close": 1.1329795, "volume": 2187625.0}, {"date": "2018-12-14", "close": 1.080834, "volume": 1931280.0}, {"date": "2018-12-17", "close": 1.0855745, "volume": 784534.0}, {"date": "2018-12-18", "close": 1.0286885, "volume": 1431115.0}, {"date": "2018-12-19", "close": 1.014467, "volume": 1112924.0}, {"date": "2018-12-20", "close": 1.0192075, "volume": 1108544.0}, {"date": "2018-12-21", "close": 0.9812835, "volume": 2322739.0}, {"date": "2018-12-24", "close": 1.0192075, "volume": 434945.0}, {"date": "2018-12-27", "close": 0.986024, "volume": 1405801.0}, {"date": "2018-12-28", "close": 1.13772, "volume": 1976961.0}, {"date": "2018-12-31", "close": 1.099796, "volume": 1202094.0}, {"date": "2019-01-02", "close": 1.1993465, "volume": 1259788.0}, {"date": "2019-01-03", "close": 1.2277895, "volume": 1175920.0}, {"date": "2019-01-04", "close": 1.2467515, "volume": 659465.0}, {"date": "2019-01-07", "close": 1.270454, "volume": 1733966.0}, {"date": "2019-01-08", "close": 1.2941565, "volume": 967256.0}, {"date": "2019-01-09", "close": 1.3225995, "volume": 1093448.0}, {"date": "2019-01-10", "close": 1.2467515, "volume": 1188683.0}, {"date": "2019-01-11", "close": 1.270454, "volume": 513265.0}, {"date": "2019-01-14", "close": 1.242011, "volume": 912793.0}, {"date": "2019-01-15", "close": 1.251492, "volume": 539165.0}, {"date": "2019-01-16", "close": 1.279935, "volume": 789287.0}, {"date": "2019-01-17", "close": 1.23253, "volume": 1043489.0}, {"date": "2019-01-18", "close": 1.298897, "volume": 816260.0}, {"date": "2019-01-21", "close": 1.270454, "volume": 275991.0}, {"date": "2019-01-22", "close": 1.2846755, "volume": 246766.0}, {"date": "2019-01-23", "close": 1.3036375, "volume": 347263.0}, {"date": "2019-01-24", "close": 1.270454, "volume": 1040205.0}, {"date": "2019-01-25", "close": 1.2372705, "volume": 541796.0}, {"date": "2019-01-29", "close": 1.2088275, "volume": 870587.0}, {"date": "2019-01-30", "close": 1.147201, "volume": 1889215.0}, {"date": "2019-01-31", "close": 1.1140175, "volume": 1171001.0}, {"date": "2019-02-01", "close": 1.109277, "volume": 986926.0}, {"date": "2019-02-04", "close": 1.109277, "volume": 933149.0}, {"date": "2019-02-05", "close": 1.109277, "volume": 794900.0}, {"date": "2019-02-06", "close": 1.1140175, "volume": 675317.0}, {"date": "2019-02-07", "close": 1.1140175, "volume": 964520.0}, {"date": "2019-02-08", "close": 1.1045365, "volume": 663262.0}, {"date": "2019-02-11", "close": 1.1140175, "volume": 558638.0}, {"date": "2019-02-12", "close": 1.118758, "volume": 602843.0}, {"date": "2019-02-13", "close": 1.109277, "volume": 693775.0}, {"date": "2019-02-14", "close": 1.1140175, "volume": 226670.0}, {"date": "2019-02-15", "close": 1.1045365, "volume": 494965.0}, {"date": "2019-02-18", "close": 1.1045365, "volume": 224131.0}, {"date": "2019-02-19", "close": 1.1140175, "volume": 452865.0}, {"date": "2019-02-20", "close": 1.1234985, "volume": 585293.0}, {"date": "2019-02-21", "close": 1.109277, "volume": 1369171.0}, {"date": "2019-02-22", "close": 1.1140175, "volume": 487025.0}, {"date": "2019-02-25", "close": 1.1709035, "volume": 1274848.0}, {"date": "2019-02-26", "close": 1.194606, "volume": 1079769.0}, {"date": "2019-02-27", "close": 1.1898655, "volume": 581212.0}, {"date": "2019-02-28", "close": 1.1709035, "volume": 1173685.0}, {"date": "2019-03-01", "close": 1.166163, "volume": 622094.0}, {"date": "2019-03-04", "close": 1.156682, "volume": 808503.0}, {"date": "2019-03-05", "close": 1.166163, "volume": 389606.0}, {"date": "2019-03-06", "close": 1.166163, "volume": 1120859.0}, {"date": "2019-03-07", "close": 1.1614225, "volume": 420170.0}, {"date": "2019-03-08", "close": 1.13772, "volume": 639242.0}, {"date": "2019-03-11", "close": 1.118758, "volume": 487731.0}, {"date": "2019-03-12", "close": 1.1329795, "volume": 254325.0}, {"date": "2019-03-13", "close": 1.128239, "volume": 482914.0}, {"date": "2019-03-14", "close": 1.13772, "volume": 4699115.0}, {"date": "2019-03-15", "close": 1.204087, "volume": 4807995.0}, {"date": "2019-03-18", "close": 1.32734, "volume": 2428878.0}, {"date": "2019-03-19", "close": 1.403188, "volume": 2965115.0}, {"date": "2019-03-20", "close": 1.270454, "volume": 2344721.0}, {"date": "2019-03-21", "close": 1.2751945, "volume": 1025431.0}, {"date": "2019-03-22", "close": 1.3131185, "volume": 866360.0}, {"date": "2019-03-25", "close": 1.3415615, "volume": 1134433.0}, {"date": "2019-03-26", "close": 1.32734, "volume": 1331990.0}, {"date": "2019-03-27", "close": 1.317859, "volume": 969901.0}, {"date": "2019-03-28", "close": 1.3131185, "volume": 315543.0}, {"date": "2019-03-29", "close": 1.3605235, "volume": 1008529.0}, {"date": "2019-04-01", "close": 1.42215, "volume": 1170096.0}, {"date": "2019-04-02", "close": 1.479036, "volume": 2131900.0}, {"date": "2019-04-03", "close": 1.42215, "volume": 1242509.0}, {"date": "2019-04-04", "close": 1.365264, "volume": 1632293.0}, {"date": "2019-04-05", "close": 1.336821, "volume": 950273.0}, {"date": "2019-04-08", "close": 1.412669, "volume": 1181272.0}, {"date": "2019-04-09", "close": 1.4553335, "volume": 1346987.0}, {"date": "2019-04-10", "close": 1.4553335, "volume": 974713.0}, {"date": "2019-04-11", "close": 1.403188, "volume": 889245.0}, {"date": "2019-04-12", "close": 1.441112, "volume": 833404.0}, {"date": "2019-04-15", "close": 1.507479, "volume": 1421828.0}, {"date": "2019-04-16", "close": 1.469555, "volume": 1862718.0}, {"date": "2019-04-17", "close": 1.469555, "volume": 872968.0}, {"date": "2019-04-18", "close": 1.4837765, "volume": 723028.0}, {"date": "2019-04-23", "close": 1.4837765, "volume": 487482.0}, {"date": "2019-04-24", "close": 1.4742955, "volume": 716885.0}, {"date": "2019-04-26", "close": 1.507479, "volume": 1164264.0}, {"date": "2019-04-29", "close": 1.5406625, "volume": 449380.0}, {"date": "2019-04-30", "close": 1.554884, "volume": 1225530.0}, {"date": "2019-05-01", "close": 1.51696, "volume": 803801.0}, {"date": "2019-05-02", "close": 1.4458525, "volume": 910692.0}, {"date": "2019-05-03", "close": 1.479036, "volume": 526289.0}, {"date": "2019-05-06", "close": 1.469555, "volume": 492731.0}, {"date": "2019-05-07", "close": 1.460074, "volume": 349397.0}, {"date": "2019-05-08", "close": 1.42215, "volume": 537287.0}, {"date": "2019-05-09", "close": 1.4553335, "volume": 434524.0}, {"date": "2019-05-10", "close": 1.4458525, "volume": 806109.0}, {"date": "2019-05-13", "close": 1.469555, "volume": 682568.0}, {"date": "2019-05-14", "close": 1.4458525, "volume": 407071.0}, {"date": "2019-05-15", "close": 1.403188, "volume": 486997.0}, {"date": "2019-05-16", "close": 1.403188, "volume": 311816.0}, {"date": "2019-05-17", "close": 1.384226, "volume": 386264.0}, {"date": "2019-05-20", "close": 1.412669, "volume": 512849.0}, {"date": "2019-05-21", "close": 1.3984475, "volume": 240251.0}, {"date": "2019-05-22", "close": 1.441112, "volume": 663568.0}, {"date": "2019-05-23", "close": 1.42215, "volume": 328656.0}, {"date": "2019-05-24", "close": 1.3984475, "volume": 521111.0}, {"date": "2019-05-27", "close": 1.365264, "volume": 287565.0}, {"date": "2019-05-28", "close": 1.4174095, "volume": 573111.0}, {"date": "2019-05-29", "close": 1.384226, "volume": 631865.0}, {"date": "2019-05-30", "close": 1.355783, "volume": 945767.0}, {"date": "2019-05-31", "close": 1.317859, "volume": 976997.0}, {"date": "2019-06-03", "close": 1.3225995, "volume": 291415.0}, {"date": "2019-06-04", "close": 1.374745, "volume": 808261.0}, {"date": "2019-06-05", "close": 1.403188, "volume": 559955.0}, {"date": "2019-06-06", "close": 1.3700045, "volume": 241477.0}, {"date": "2019-06-07", "close": 1.365264, "volume": 433058.0}, {"date": "2019-06-11", "close": 1.3889665, "volume": 769496.0}, {"date": "2019-06-12", "close": 1.384226, "volume": 361909.0}, {"date": "2019-06-13", "close": 1.3794855, "volume": 388530.0}, {"date": "2019-06-14", "close": 1.365264, "volume": 325303.0}, {"date": "2019-06-17", "close": 1.317859, "volume": 740001.0}, {"date": "2019-06-18", "close": 1.308378, "volume": 420848.0}, {"date": "2019-06-19", "close": 1.298897, "volume": 309402.0}, {"date": "2019-06-20", "close": 1.279935, "volume": 550689.0}, {"date": "2019-06-21", "close": 1.298897, "volume": 1033630.0}, {"date": "2019-06-24", "close": 1.365264, "volume": 1685257.0}, {"date": "2019-06-25", "close": 1.336821, "volume": 996749.0}, {"date": "2019-06-26", "close": 1.374745, "volume": 2407034.0}, {"date": "2019-06-27", "close": 1.3415615, "volume": 641430.0}, {"date": "2019-06-28", "close": 1.3984475, "volume": 1050308.0}, {"date": "2019-07-01", "close": 1.346302, "volume": 712000.0}, {"date": "2019-07-02", "close": 1.3415615, "volume": 1294021.0}, {"date": "2019-07-03", "close": 1.346302, "volume": 389214.0}, {"date": "2019-07-04", "close": 1.365264, "volume": 382774.0}, {"date": "2019-07-05", "close": 1.3700045, "volume": 435759.0}, {"date": "2019-07-08", "close": 1.469555, "volume": 1694860.0}, {"date": "2019-07-09", "close": 1.42215, "volume": 730249.0}, {"date": "2019-07-10", "close": 1.450593, "volume": 4406846.0}, {"date": "2019-07-11", "close": 1.4458525, "volume": 364773.0}, {"date": "2019-07-12", "close": 1.42215, "volume": 247420.0}, {"date": "2019-07-15", "close": 1.374745, "volume": 722310.0}, {"date": "2019-07-16", "close": 1.431631, "volume": 560652.0}, {"date": "2019-07-17", "close": 1.403188, "volume": 374353.0}, {"date": "2019-07-18", "close": 1.3984475, "volume": 393884.0}, {"date": "2019-07-19", "close": 1.384226, "volume": 385187.0}, {"date": "2019-07-22", "close": 1.412669, "volume": 245682.0}, {"date": "2019-07-23", "close": 1.4079285, "volume": 255938.0}, {"date": "2019-07-24", "close": 1.412669, "volume": 377506.0}, {"date": "2019-07-25", "close": 1.4458525, "volume": 667114.0}, {"date": "2019-07-26", "close": 1.4458525, "volume": 269986.0}, {"date": "2019-07-29", "close": 1.4268905, "volume": 254908.0}, {"date": "2019-07-30", "close": 1.3889665, "volume": 433587.0}, {"date": "2019-07-31", "close": 1.3984475, "volume": 360253.0}, {"date": "2019-08-01", "close": 1.42215, "volume": 359128.0}, {"date": "2019-08-02", "close": 1.412669, "volume": 312076.0}, {"date": "2019-08-05", "close": 1.346302, "volume": 864964.0}, {"date": "2019-08-06", "close": 1.289416, "volume": 1532260.0}, {"date": "2019-08-07", "close": 1.317859, "volume": 376066.0}, {"date": "2019-08-08", "close": 1.3605235, "volume": 387925.0}, {"date": "2019-08-09", "close": 1.393707, "volume": 500451.0}, {"date": "2019-08-12", "close": 1.403188, "volume": 412819.0}, {"date": "2019-08-13", "close": 1.403188, "volume": 223402.0}, {"date": "2019-08-14", "close": 1.3984475, "volume": 246423.0}, {"date": "2019-08-15", "close": 1.3320805, "volume": 569463.0}, {"date": "2019-08-16", "close": 1.3225995, "volume": 219272.0}, {"date": "2019-08-19", "close": 1.374745, "volume": 373720.0}, {"date": "2019-08-20", "close": 1.3700045, "volume": 169091.0}, {"date": "2019-08-21", "close": 1.365264, "volume": 437652.0}, {"date": "2019-08-22", "close": 1.3700045, "volume": 308515.0}, {"date": "2019-08-23", "close": 1.336821, "volume": 259418.0}, {"date": "2019-08-26", "close": 1.3320805, "volume": 234619.0}, {"date": "2019-08-27", "close": 1.365264, "volume": 246463.0}, {"date": "2019-08-28", "close": 1.3794855, "volume": 166667.0}, {"date": "2019-08-29", "close": 1.393707, "volume": 263931.0}, {"date": "2019-08-30", "close": 1.3605235, "volume": 458301.0}, {"date": "2019-09-02", "close": 1.3510425, "volume": 180574.0}, {"date": "2019-09-03", "close": 1.355783, "volume": 165078.0}, {"date": "2019-09-04", "close": 1.355783, "volume": 203139.0}, {"date": "2019-09-05", "close": 1.3794855, "volume": 352810.0}, {"date": "2019-09-06", "close": 1.3794855, "volume": 818150.0}, {"date": "2019-09-09", "close": 1.3794855, "volume": 409219.0}, {"date": "2019-09-10", "close": 1.687618, "volume": 5777101.0}, {"date": "2019-09-11", "close": 1.80139, "volume": 6573859.0}, {"date": "2019-09-12", "close": 1.8724975, "volume": 2831914.0}, {"date": "2019-09-13", "close": 2.009972, "volume": 3755762.0}, {"date": "2019-09-16", "close": 2.095301, "volume": 2256768.0}, {"date": "2019-09-17", "close": 2.057377, "volume": 2054265.0}, {"date": "2019-09-18", "close": 2.019453, "volume": 1210647.0}, {"date": "2019-09-19", "close": 1.905681, "volume": 2651978.0}, {"date": "2019-09-20", "close": 1.915162, "volume": 1616217.0}, {"date": "2019-09-23", "close": 1.953086, "volume": 1312278.0}, {"date": "2019-09-24", "close": 1.924643, "volume": 688153.0}, {"date": "2019-09-25", "close": 1.8962, "volume": 1502644.0}, {"date": "2019-09-26", "close": 1.934124, "volume": 889800.0}, {"date": "2019-09-27", "close": 1.8962, "volume": 528758.0}, {"date": "2019-09-30", "close": 2.028934, "volume": 1294156.0}, {"date": "2019-10-03", "close": 1.8914595, "volume": 3597544.0}, {"date": "2019-10-04", "close": 1.915162, "volume": 1680601.0}, {"date": "2019-10-07", "close": 1.905681, "volume": 719779.0}, {"date": "2019-10-08", "close": 1.8724975, "volume": 729863.0}, {"date": "2019-10-09", "close": 1.820352, "volume": 903761.0}, {"date": "2019-10-10", "close": 1.7682065, "volume": 1392547.0}, {"date": "2019-10-11", "close": 1.744504, "volume": 1514213.0}, {"date": "2019-10-14", "close": 1.80139, "volume": 2320159.0}, {"date": "2019-10-15", "close": 1.6923585, "volume": 1492134.0}, {"date": "2019-10-16", "close": 1.6923585, "volume": 1545954.0}, {"date": "2019-10-17", "close": 1.716061, "volume": 2310957.0}, {"date": "2019-10-18", "close": 1.668656, "volume": 2594597.0}, {"date": "2019-10-21", "close": 1.564365, "volume": 2133188.0}, {"date": "2019-10-22", "close": 1.6354725, "volume": 1118361.0}, {"date": "2019-10-23", "close": 1.70658, "volume": 1160644.0}, {"date": "2019-10-24", "close": 1.678137, "volume": 1617124.0}, {"date": "2019-10-25", "close": 1.725542, "volume": 2188497.0}, {"date": "2019-10-28", "close": 1.640213, "volume": 1107142.0}, {"date": "2019-10-29", "close": 1.6828775, "volume": 2308833.0}, {"date": "2019-10-30", "close": 1.6923585, "volume": 344338.0}, {"date": "2019-10-31", "close": 1.6923585, "volume": 581045.0}, {"date": "2019-11-01", "close": 1.687618, "volume": 390782.0}, {"date": "2019-11-04", "close": 1.7113205, "volume": 843577.0}, {"date": "2019-11-05", "close": 1.7113205, "volume": 1063633.0}, {"date": "2019-11-06", "close": 1.7208015, "volume": 2848339.0}, {"date": "2019-11-07", "close": 1.697099, "volume": 2414083.0}, {"date": "2019-11-08", "close": 1.6923585, "volume": 312587.0}, {"date": "2019-11-11", "close": 1.70658, "volume": 471775.0}, {"date": "2019-11-12", "close": 1.6923585, "volume": 491477.0}, {"date": "2019-11-13", "close": 1.7113205, "volume": 170520.0}, {"date": "2019-11-14", "close": 1.687618, "volume": 326063.0}, {"date": "2019-11-15", "close": 1.70658, "volume": 698926.0}, {"date": "2019-11-18", "close": 1.687618, "volume": 414346.0}, {"date": "2019-11-19", "close": 1.687618, "volume": 562723.0}, {"date": "2019-11-20", "close": 1.6923585, "volume": 254131.0}, {"date": "2019-11-21", "close": 1.687618, "volume": 476778.0}, {"date": "2019-11-22", "close": 1.697099, "volume": 337752.0}, {"date": "2019-11-25", "close": 1.70658, "volume": 651772.0}, {"date": "2019-11-26", "close": 1.744504, "volume": 1367075.0}, {"date": "2019-11-27", "close": 1.7397635, "volume": 1069930.0}, {"date": "2019-11-28", "close": 1.7208015, "volume": 500537.0}, {"date": "2019-11-29", "close": 1.716061, "volume": 625466.0}, {"date": "2019-12-02", "close": 1.7397635, "volume": 586910.0}, {"date": "2019-12-03", "close": 1.735023, "volume": 29388792.0}, {"date": "2019-12-04", "close": 1.716061, "volume": 1989634.0}, {"date": "2019-12-05", "close": 1.763466, "volume": 1564183.0}, {"date": "2019-12-06", "close": 1.80139, "volume": 4700352.0}, {"date": "2019-12-09", "close": 1.782428, "volume": 1398613.0}, {"date": "2019-12-10", "close": 1.820352, "volume": 876695.0}, {"date": "2019-12-11", "close": 1.7966495, "volume": 761361.0}, {"date": "2019-12-12", "close": 1.782428, "volume": 740012.0}, {"date": "2019-12-13", "close": 1.8156115, "volume": 1802484.0}, {"date": "2019-12-16", "close": 1.8061305, "volume": 2453463.0}, {"date": "2019-12-17", "close": 1.820352, "volume": 2699202.0}, {"date": "2019-12-18", "close": 1.839314, "volume": 1760264.0}, {"date": "2019-12-19", "close": 1.8962, "volume": 4668761.0}, {"date": "2019-12-20", "close": 1.8962, "volume": 2233601.0}, {"date": "2019-12-23", "close": 1.915162, "volume": 948036.0}, {"date": "2019-12-24", "close": 1.962567, "volume": 1051293.0}, {"date": "2019-12-27", "close": 1.99101, "volume": 2127635.0}, {"date": "2019-12-30", "close": 1.981529, "volume": 1602517.0}, {"date": "2019-12-31", "close": 1.972048, "volume": 628946.0}, {"date": "2020-01-02", "close": 1.943605, "volume": 1106389.0}, {"date": "2020-01-03", "close": 1.99101, "volume": 2972953.0}, {"date": "2020-01-06", "close": 2.028934, "volume": 1143490.0}, {"date": "2020-01-07", "close": 2.161668, "volume": 2182051.0}, {"date": "2020-01-08", "close": 2.104782, "volume": 3822624.0}, {"date": "2020-01-09", "close": 2.18063, "volume": 2212118.0}, {"date": "2020-01-10", "close": 2.171149, "volume": 2331732.0}, {"date": "2020-01-13", "close": 2.171149, "volume": 1040745.0}, {"date": "2020-01-14", "close": 2.18063, "volume": 1410391.0}, {"date": "2020-01-15", "close": 2.313364, "volume": 3871178.0}, {"date": "2020-01-16", "close": 2.27544, "volume": 1850771.0}, {"date": "2020-01-17", "close": 2.398693, "volume": 3177878.0}, {"date": "2020-01-20", "close": 2.550389, "volume": 3843996.0}, {"date": "2020-01-21", "close": 2.502984, "volume": 2691791.0}, {"date": "2020-01-22", "close": 2.758971, "volume": 5137633.0}, {"date": "2020-01-23", "close": 2.910667, "volume": 4793725.0}, {"date": "2020-01-24", "close": 2.910667, "volume": 4909965.0}, {"date": "2020-01-28", "close": 2.815857, "volume": 3809687.0}, {"date": "2020-01-29", "close": 2.8443, "volume": 2975057.0}, {"date": "2020-01-30", "close": 2.815857, "volume": 1199274.0}, {"date": "2020-01-31", "close": 2.8443, "volume": 1245362.0}, {"date": "2020-02-03", "close": 2.806376, "volume": 2570724.0}, {"date": "2020-02-04", "close": 2.787414, "volume": 16361499.0}, {"date": "2020-02-05", "close": 2.806376, "volume": 1660258.0}, {"date": "2020-02-06", "close": 2.806376, "volume": 1380400.0}, {"date": "2020-02-07", "close": 2.768452, "volume": 1546887.0}, {"date": "2020-02-10", "close": 2.740009, "volume": 1375111.0}, {"date": "2020-02-11", "close": 2.730528, "volume": 1843329.0}, {"date": "2020-02-12", "close": 2.74949, "volume": 3100559.0}, {"date": "2020-02-13", "close": 2.721047, "volume": 4583354.0}, {"date": "2020-02-14", "close": 2.692604, "volume": 1353687.0}, {"date": "2020-02-17", "close": 2.578832, "volume": 2803106.0}, {"date": "2020-02-18", "close": 2.55987, "volume": 1672025.0}, {"date": "2020-02-19", "close": 2.635718, "volume": 2017438.0}, {"date": "2020-02-20", "close": 2.597794, "volume": 1664559.0}, {"date": "2020-02-21", "close": 2.607275, "volume": 730334.0}, {"date": "2020-02-24", "close": 2.455579, "volume": 3291195.0}, {"date": "2020-02-25", "close": 2.446098, "volume": 2629692.0}, {"date": "2020-02-26", "close": 2.294402, "volume": 3115373.0}, {"date": "2020-02-27", "close": 2.313364, "volume": 1920397.0}, {"date": "2020-02-28", "close": 2.123744, "volume": 5429360.0}, {"date": "2020-03-02", "close": 2.161668, "volume": 4926756.0}, {"date": "2020-03-03", "close": 2.218554, "volume": 3265787.0}, {"date": "2020-03-04", "close": 2.18063, "volume": 2846023.0}, {"date": "2020-03-05", "close": 2.104782, "volume": 2436381.0}, {"date": "2020-03-06", "close": 1.981529, "volume": 3095435.0}, {"date": "2020-03-09", "close": 1.735023, "volume": 5396174.0}, {"date": "2020-03-10", "close": 2.076339, "volume": 10382145.0}, {"date": "2020-03-11", "close": 1.716061, "volume": 19917033.0}, {"date": "2020-03-12", "close": 1.460074, "volume": 9222087.0}, {"date": "2020-03-13", "close": 1.535922, "volume": 6750695.0}, {"date": "2020-03-16", "close": 1.2277895, "volume": 6176455.0}, {"date": "2020-03-17", "close": 1.185125, "volume": 7829029.0}, {"date": "2020-03-18", "close": 1.090315, "volume": 11637548.0}, {"date": "2020-03-19", "close": 1.04291, "volume": 7016029.0}, {"date": "2020-03-20", "close": 1.0760935, "volume": 6459988.0}, {"date": "2020-03-23", "close": 1.0476505, "volume": 5302619.0}, {"date": "2020-03-24", "close": 1.090315, "volume": 4703887.0}, {"date": "2020-03-25", "close": 1.128239, "volume": 4870581.0}, {"date": "2020-03-26", "close": 1.223049, "volume": 3374188.0}, {"date": "2020-03-27", "close": 1.23253, "volume": 4772316.0}, {"date": "2020-03-30", "close": 1.317859, "volume": 3911073.0}, {"date": "2020-03-31", "close": 1.3131185, "volume": 5778668.0}, {"date": "2020-04-01", "close": 1.431631, "volume": 5911113.0}, {"date": "2020-04-02", "close": 1.384226, "volume": 3644610.0}, {"date": "2020-04-03", "close": 1.2751945, "volume": 4631754.0}, {"date": "2020-04-06", "close": 1.7208015, "volume": 14056327.0}, {"date": "2020-04-07", "close": 1.753985, "volume": 14287949.0}, {"date": "2020-04-08", "close": 1.7397635, "volume": 6180425.0}, {"date": "2020-04-09", "close": 2.37025, "volume": 18485483.0}, {"date": "2020-04-14", "close": 2.228035, "volume": 11772237.0}, {"date": "2020-04-15", "close": 2.265959, "volume": 8794052.0}, {"date": "2020-04-16", "close": 2.114263, "volume": 5725961.0}, {"date": "2020-04-17", "close": 2.057377, "volume": 6204097.0}, {"date": "2020-04-20", "close": 1.924643, "volume": 5623747.0}, {"date": "2020-04-21", "close": 1.867757, "volume": 4662096.0}, {"date": "2020-04-22", "close": 1.829833, "volume": 3570118.0}, {"date": "2020-04-23", "close": 1.8630165, "volume": 3388822.0}, {"date": "2020-04-24", "close": 2.588313, "volume": 37644115.0}, {"date": "2020-04-27", "close": 3.650185, "volume": 37663575.0}, {"date": "2020-04-28", "close": 3.071844, "volume": 21281752.0}, {"date": "2020-04-29", "close": 2.995996, "volume": 16557217.0}, {"date": "2020-04-30", "close": 3.185616, "volume": 11863855.0}, {"date": "2020-05-01", "close": 3.062363, "volume": 6083242.0}, {"date": "2020-05-04", "close": 3.081325, "volume": 7462864.0}, {"date": "2020-05-05", "close": 3.109768, "volume": 6157689.0}, {"date": "2020-05-06", "close": 3.498489, "volume": 16789264.0}, {"date": "2020-05-07", "close": 3.356274, "volume": 8220031.0}, {"date": "2020-05-08", "close": 3.261464, "volume": 7774733.0}, {"date": "2020-05-13", "close": 3.214059, "volume": 10749159.0}, {"date": "2020-05-14", "close": 3.479527, "volume": 18249219.0}, {"date": "2020-05-15", "close": 3.460565, "volume": 9543815.0}, {"date": "2020-05-18", "close": 3.953577, "volume": 15856004.0}, {"date": "2020-05-19", "close": 3.612261, "volume": 10667089.0}, {"date": "2020-05-20", "close": 3.631223, "volume": 6118973.0}, {"date": "2020-05-21", "close": 3.612261, "volume": 5667737.0}, {"date": "2020-05-22", "close": 3.498489, "volume": 5529371.0}, {"date": "2020-05-25", "close": 3.489008, "volume": 9057187.0}, {"date": "2020-05-26", "close": 3.574337, "volume": 3740751.0}, {"date": "2020-05-27", "close": 3.640704, "volume": 7262166.0}, {"date": "2020-05-28", "close": 3.498489, "volume": 7824473.0}, {"date": "2020-05-29", "close": 3.7924, "volume": 7993705.0}, {"date": "2020-06-01", "close": 3.726033, "volume": 7788098.0}, {"date": "2020-06-02", "close": 3.659666, "volume": 4053405.0}, {"date": "2020-06-03", "close": 3.669147, "volume": 4019477.0}, {"date": "2020-06-04", "close": 3.659666, "volume": 4159708.0}, {"date": "2020-06-05", "close": 3.536413, "volume": 3914977.0}, {"date": "2020-06-09", "close": 3.564856, "volume": 5081544.0}, {"date": "2020-06-10", "close": 3.69759, "volume": 6992635.0}, {"date": "2020-06-11", "close": 3.716552, "volume": 6042509.0}, {"date": "2020-06-12", "close": 3.41316, "volume": 9054794.0}, {"date": "2020-06-15", "close": 3.422641, "volume": 8523706.0}, {"date": "2020-06-16", "close": 3.69759, "volume": 8045495.0}, {"date": "2020-06-17", "close": 3.763957, "volume": 5904052.0}, {"date": "2020-06-18", "close": 3.7924, "volume": 5946258.0}, {"date": "2020-06-19", "close": 3.925134, "volume": 28399901.0}, {"date": "2020-06-22", "close": 3.50797, "volume": 15299975.0}, {"date": "2020-06-23", "close": 3.214059, "volume": 14396774.0}, {"date": "2020-06-24", "close": 3.289907, "volume": 8257432.0}, {"date": "2020-06-25", "close": 3.081325, "volume": 8348929.0}, {"date": "2020-06-26", "close": 3.147692, "volume": 6588343.0}, {"date": "2020-06-29", "close": 2.929629, "volume": 8501672.0}, {"date": "2020-06-30", "close": 3.081325, "volume": 7687681.0}, {"date": "2020-07-01", "close": 3.147692, "volume": 5285676.0}, {"date": "2020-07-02", "close": 3.233021, "volume": 3508774.0}, {"date": "2020-07-03", "close": 3.195097, "volume": 5021003.0}, {"date": "2020-07-06", "close": 3.555375, "volume": 9973412.0}, {"date": "2020-07-07", "close": 3.394198, "volume": 6536910.0}, {"date": "2020-07-08", "close": 3.470046, "volume": 5704856.0}, {"date": "2020-07-09", "close": 3.536413, "volume": 4971417.0}, {"date": "2020-07-10", "close": 3.479527, "volume": 4257962.0}, {"date": "2020-07-13", "close": 3.299388, "volume": 6571446.0}, {"date": "2020-07-14", "close": 3.052882, "volume": 6827780.0}, {"date": "2020-07-15", "close": 3.176135, "volume": 6486278.0}, {"date": "2020-07-16", "close": 3.100287, "volume": 5821508.0}, {"date": "2020-07-17", "close": 3.147692, "volume": 4049084.0}, {"date": "2020-07-20", "close": 3.176135, "volume": 4043302.0}, {"date": "2020-07-21", "close": 3.50797, "volume": 8239503.0}, {"date": "2020-07-22", "close": 3.270945, "volume": 7157242.0}, {"date": "2020-07-23", "close": 3.356274, "volume": 4154493.0}, {"date": "2020-07-24", "close": 3.327831, "volume": 3490454.0}, {"date": "2020-07-27", "close": 3.498489, "volume": 5518942.0}, {"date": "2020-07-28", "close": 3.489008, "volume": 6726268.0}, {"date": "2020-07-29", "close": 3.460565, "volume": 3555268.0}, {"date": "2020-07-30", "close": 3.631223, "volume": 9361846.0}, {"date": "2020-07-31", "close": 3.583818, "volume": 4783829.0}, {"date": "2020-08-03", "close": 3.650185, "volume": 7451626.0}, {"date": "2020-08-04", "close": 3.906172, "volume": 8438640.0}, {"date": "2020-08-05", "close": 4.07683, "volume": 16284060.0}, {"date": "2020-08-06", "close": 4.07683, "volume": 6436594.0}, {"date": "2020-08-07", "close": 4.17164, "volume": 7668016.0}, {"date": "2020-08-10", "close": 4.617247, "volume": 10875452.0}, {"date": "2020-08-11", "close": 3.185616, "volume": 54780519.0}, {"date": "2020-08-12", "close": 2.910667, "volume": 33587248.0}, {"date": "2020-08-13", "close": 3.204578, "volume": 19741261.0}, {"date": "2020-08-14", "close": 4.45607, "volume": 40979172.0}, {"date": "2020-08-17", "close": 4.655171, "volume": 20558045.0}, {"date": "2020-08-18", "close": 4.93012, "volume": 19206572.0}, {"date": "2020-08-19", "close": 4.825829, "volume": 11121230.0}, {"date": "2020-08-20", "close": 4.844791, "volume": 8164660.0}, {"date": "2020-08-21", "close": 4.844791, "volume": 6007149.0}, {"date": "2020-08-24", "close": 4.977525, "volume": 5949173.0}, {"date": "2020-08-25", "close": 4.968044, "volume": 6441107.0}, {"date": "2020-08-26", "close": 4.882715, "volume": 8065664.0}, {"date": "2020-08-27", "close": 4.93012, "volume": 7019662.0}, {"date": "2020-08-28", "close": 4.949082, "volume": 5942211.0}, {"date": "2020-08-31", "close": 5.034411, "volume": 8759568.0}, {"date": "2020-09-01", "close": 4.968044, "volume": 5427889.0}, {"date": "2020-09-02", "close": 4.882715, "volume": 8930567.0}, {"date": "2020-09-03", "close": 4.83531, "volume": 6309146.0}, {"date": "2020-09-04", "close": 4.693095, "volume": 12878996.0}, {"date": "2020-09-07", "close": 4.437108, "volume": 11733385.0}, {"date": "2020-09-08", "close": 4.465551, "volume": 6474117.0}, {"date": "2020-09-09", "close": 4.304374, "volume": 5878938.0}, {"date": "2020-09-10", "close": 4.26645, "volume": 5926302.0}, {"date": "2020-09-11", "close": 4.256969, "volume": 5013915.0}, {"date": "2020-09-14", "close": 4.399184, "volume": 6453966.0}, {"date": "2020-09-15", "close": 4.55088, "volume": 10324266.0}, {"date": "2020-09-16", "close": 4.636209, "volume": 5294074.0}, {"date": "2020-09-17", "close": 4.522437, "volume": 6002965.0}, {"date": "2020-09-18", "close": 4.655171, "volume": 7792092.0}, {"date": "2020-09-21", "close": 4.702576, "volume": 6377931.0}, {"date": "2020-09-22", "close": 4.759462, "volume": 6151106.0}, {"date": "2020-09-23", "close": 4.844791, "volume": 7650629.0}, {"date": "2020-09-24", "close": 4.683614, "volume": 6375389.0}, {"date": "2020-09-25", "close": 4.655171, "volume": 5850391.0}, {"date": "2020-09-28", "close": 5.21455, "volume": 13440560.0}, {"date": "2020-09-29", "close": 4.920639, "volume": 14436073.0}, {"date": "2020-09-30", "close": 4.816348, "volume": 12764691.0}, {"date": "2020-10-02", "close": 3.024439, "volume": 70443945.0}, {"date": "2020-10-05", "close": 3.375236, "volume": 33301534.0}, {"date": "2020-10-06", "close": 3.233021, "volume": 15045887.0}, {"date": "2020-10-07", "close": 3.185616, "volume": 8483972.0}, {"date": "2020-10-08", "close": 3.176135, "volume": 7202086.0}, {"date": "2020-10-09", "close": 3.195097, "volume": 5062318.0}, {"date": "2020-10-12", "close": 3.166654, "volume": 3613619.0}, {"date": "2020-10-13", "close": 3.100287, "volume": 7476151.0}, {"date": "2020-10-14", "close": 3.090806, "volume": 4142790.0}, {"date": "2020-10-15", "close": 3.043401, "volume": 4422263.0}, {"date": "2020-10-16", "close": 2.948591, "volume": 7304786.0}, {"date": "2020-10-19", "close": 3.062363, "volume": 6838442.0}, {"date": "2020-10-20", "close": 3.22354, "volume": 7972465.0}, {"date": "2020-10-21", "close": 3.081325, "volume": 6549730.0}, {"date": "2020-10-22", "close": 3.024439, "volume": 4272096.0}, {"date": "2020-10-23", "close": 2.995996, "volume": 2813039.0}, {"date": "2020-10-26", "close": 2.986515, "volume": 3254670.0}, {"date": "2020-10-27", "close": 2.882224, "volume": 4381699.0}, {"date": "2020-10-28", "close": 2.93911, "volume": 3080454.0}, {"date": "2020-10-29", "close": 2.986515, "volume": 5161411.0}, {"date": "2020-10-30", "close": 2.901186, "volume": 3728828.0}, {"date": "2020-11-02", "close": 2.891705, "volume": 2847946.0}, {"date": "2020-11-03", "close": 2.967553, "volume": 2244424.0}, {"date": "2020-11-04", "close": 3.014958, "volume": 3258759.0}, {"date": "2020-11-05", "close": 3.081325, "volume": 3634049.0}, {"date": "2020-11-06", "close": 3.03392, "volume": 2561184.0}, {"date": "2020-11-09", "close": 3.204578, "volume": 4521799.0}, {"date": "2020-11-10", "close": 2.967553, "volume": 6613014.0}, {"date": "2020-11-11", "close": 3.109768, "volume": 6147789.0}, {"date": "2020-11-12", "close": 3.03392, "volume": 2521554.0}, {"date": "2020-11-13", "close": 3.081325, "volume": 2556714.0}, {"date": "2020-11-16", "close": 3.157173, "volume": 522073.0}, {"date": "2020-11-17", "close": 3.081325, "volume": 2384091.0}, {"date": "2020-11-18", "close": 3.081325, "volume": 2236185.0}, {"date": "2020-11-19", "close": 3.100287, "volume": 2363656.0}, {"date": "2020-11-20", "close": 3.451084, "volume": 18093676.0}, {"date": "2020-11-23", "close": 4.057868, "volume": 19581896.0}, {"date": "2020-11-24", "close": 4.238007, "volume": 20403396.0}, {"date": "2020-11-25", "close": 3.934615, "volume": 8497842.0}, {"date": "2020-11-26", "close": 3.877729, "volume": 5809328.0}, {"date": "2020-11-27", "close": 3.858767, "volume": 3200236.0}, {"date": "2020-11-30", "close": 3.944096, "volume": 3967592.0}, {"date": "2020-12-01", "close": 3.915653, "volume": 2739727.0}, {"date": "2020-12-02", "close": 4.200083, "volume": 20452735.0}, {"date": "2020-12-03", "close": 4.038906, "volume": 6313997.0}, {"date": "2020-12-04", "close": 4.095792, "volume": 4397263.0}, {"date": "2020-12-07", "close": 4.256969, "volume": 7321495.0}, {"date": "2020-12-08", "close": 4.256969, "volume": 6019741.0}, {"date": "2020-12-09", "close": 4.465551, "volume": 5990464.0}, {"date": "2020-12-10", "close": 4.247488, "volume": 6650300.0}, {"date": "2020-12-11", "close": 4.36126, "volume": 4125776.0}, {"date": "2020-12-14", "close": 4.304374, "volume": 2851883.0}, {"date": "2020-12-15", "close": 3.650185, "volume": 16828790.0}, {"date": "2020-12-16", "close": 3.574337, "volume": 3865563.0}, {"date": "2020-12-18", "close": 2.284921, "volume": 66107208.0}, {"date": "2020-12-21", "close": 2.18063, "volume": 13438610.0}, {"date": "2020-12-22", "close": 2.057377, "volume": 13007092.0}, {"date": "2020-12-23", "close": 2.246997, "volume": 13341291.0}, {"date": "2020-12-24", "close": 2.199592, "volume": 5610040.0}, {"date": "2020-12-29", "close": 2.190111, "volume": 3900228.0}, {"date": "2020-12-30", "close": 2.133225, "volume": 4028550.0}, {"date": "2020-12-31", "close": 2.133225, "volume": 2389331.0}, {"date": "2021-01-04", "close": 2.190111, "volume": 3804106.0}, {"date": "2021-01-05", "close": 2.18063, "volume": 3391057.0}, {"date": "2021-01-06", "close": 2.142706, "volume": 3322921.0}, {"date": "2021-01-07", "close": 2.142706, "volume": 2352856.0}, {"date": "2021-01-08", "close": 2.123744, "volume": 4466655.0}, {"date": "2021-01-11", "close": 2.427136, "volume": 18373210.0}, {"date": "2021-01-12", "close": 2.46506, "volume": 17446856.0}, {"date": "2021-01-13", "close": 2.313364, "volume": 8653355.0}, {"date": "2021-01-14", "close": 2.389212, "volume": 5121830.0}, {"date": "2021-01-15", "close": 2.322845, "volume": 3109781.0}, {"date": "2021-01-18", "close": 2.341807, "volume": 2260139.0}, {"date": "2021-01-19", "close": 2.427136, "volume": 3850825.0}, {"date": "2021-01-20", "close": 2.341807, "volume": 4751669.0}, {"date": "2021-01-21", "close": 2.332326, "volume": 2717958.0}, {"date": "2021-01-22", "close": 2.303883, "volume": 2856920.0}, {"date": "2021-01-25", "close": 2.284921, "volume": 2070705.0}, {"date": "2021-01-27", "close": 2.265959, "volume": 3159154.0}, {"date": "2021-01-28", "close": 2.199592, "volume": 3145440.0}, {"date": "2021-01-29", "close": 2.256478, "volume": 6173545.0}, {"date": "2021-02-01", "close": 2.389212, "volume": 6453387.0}, {"date": "2021-02-02", "close": 2.360769, "volume": 3700469.0}, {"date": "2021-02-03", "close": 2.408174, "volume": 5176681.0}, {"date": "2021-02-04", "close": 2.322845, "volume": 2785220.0}, {"date": "2021-02-05", "close": 2.398693, "volume": 3604398.0}, {"date": "2021-02-08", "close": 2.502984, "volume": 4051046.0}, {"date": "2021-02-09", "close": 2.427136, "volume": 3749380.0}, {"date": "2021-02-10", "close": 2.427136, "volume": 2773895.0}, {"date": "2021-02-11", "close": 2.46506, "volume": 13097301.0}, {"date": "2021-02-12", "close": 2.455579, "volume": 5307111.0}, {"date": "2021-02-15", "close": 2.521946, "volume": 3587015.0}, {"date": "2021-02-16", "close": 2.512465, "volume": 3204390.0}, {"date": "2021-02-17", "close": 2.512465, "volume": 3271413.0}, {"date": "2021-02-18", "close": 2.46506, "volume": 2691991.0}, {"date": "2021-02-19", "close": 2.46506, "volume": 2867373.0}, {"date": "2021-02-22", "close": 2.46506, "volume": 2317183.0}, {"date": "2021-02-23", "close": 2.502984, "volume": 2423924.0}, {"date": "2021-02-24", "close": 2.408174, "volume": 2197403.0}, {"date": "2021-02-25", "close": 2.332326, "volume": 2345427.0}, {"date": "2021-03-02", "close": 2.218554, "volume": 10141018.0}, {"date": "2021-03-03", "close": 2.246997, "volume": 3936884.0}, {"date": "2021-03-04", "close": 2.246997, "volume": 2930993.0}, {"date": "2021-03-05", "close": 2.199592, "volume": 3839336.0}, {"date": "2021-03-08", "close": 2.142706, "volume": 2603754.0}, {"date": "2021-03-09", "close": 2.08582, "volume": 7115128.0}, {"date": "2021-03-10", "close": 2.142706, "volume": 3095827.0}, {"date": "2021-03-11", "close": 2.152187, "volume": 3147915.0}, {"date": "2021-03-12", "close": 2.228035, "volume": 2726209.0}, {"date": "2021-03-15", "close": 2.313364, "volume": 2038894.0}, {"date": "2021-03-16", "close": 2.379731, "volume": 3718601.0}, {"date": "2021-03-17", "close": 2.332326, "volume": 1939354.0}, {"date": "2021-03-18", "close": 2.284921, "volume": 1724659.0}, {"date": "2021-03-19", "close": 2.294402, "volume": 2704803.0}, {"date": "2021-03-22", "close": 2.303883, "volume": 1238548.0}, {"date": "2021-03-23", "close": 2.341807, "volume": 2311341.0}, {"date": "2021-03-24", "close": 2.265959, "volume": 1910787.0}, {"date": "2021-03-25", "close": 2.209073, "volume": 1795688.0}, {"date": "2021-03-26", "close": 2.161668, "volume": 2669946.0}, {"date": "2021-03-29", "close": 2.104782, "volume": 1781512.0}, {"date": "2021-03-30", "close": 2.047896, "volume": 2718550.0}, {"date": "2021-03-31", "close": 2.057377, "volume": 2261877.0}, {"date": "2021-04-01", "close": 2.104782, "volume": 2166046.0}, {"date": "2021-04-06", "close": 2.133225, "volume": 2016261.0}, {"date": "2021-04-07", "close": 2.095301, "volume": 1747748.0}, {"date": "2021-04-08", "close": 2.152187, "volume": 2054606.0}, {"date": "2021-04-09", "close": 2.114263, "volume": 1611682.0}, {"date": "2021-04-12", "close": 2.114263, "volume": 1063279.0}, {"date": "2021-04-13", "close": 2.142706, "volume": 1650161.0}, {"date": "2021-04-14", "close": 2.161668, "volume": 1428203.0}, {"date": "2021-04-15", "close": 2.18063, "volume": 1646187.0}, {"date": "2021-04-16", "close": 2.199592, "volume": 1667682.0}, {"date": "2021-04-19", "close": 2.171149, "volume": 1126362.0}, {"date": "2021-04-20", "close": 2.123744, "volume": 1110387.0}, {"date": "2021-04-21", "close": 2.123744, "volume": 1611171.0}, {"date": "2021-04-22", "close": 2.076339, "volume": 2058595.0}, {"date": "2021-04-23", "close": 1.981529, "volume": 4473873.0}, {"date": "2021-04-26", "close": 1.934124, "volume": 2329183.0}, {"date": "2021-04-27", "close": 1.782428, "volume": 8893510.0}, {"date": "2021-04-28", "close": 1.7492445, "volume": 8178401.0}, {"date": "2021-04-29", "close": 1.735023, "volume": 3398860.0}, {"date": "2021-04-30", "close": 1.8535355, "volume": 13057210.0}, {"date": "2021-05-03", "close": 1.772947, "volume": 4631756.0}, {"date": "2021-05-04", "close": 1.782428, "volume": 3296341.0}, {"date": "2021-05-05", "close": 1.753985, "volume": 2378550.0}, {"date": "2021-05-06", "close": 1.6923585, "volume": 3224627.0}, {"date": "2021-05-07", "close": 1.649694, "volume": 3666766.0}, {"date": "2021-05-10", "close": 1.7397635, "volume": 3181268.0}, {"date": "2021-05-11", "close": 1.6449535, "volume": 2939953.0}, {"date": "2021-05-12", "close": 1.630732, "volume": 2180615.0}, {"date": "2021-05-13", "close": 1.649694, "volume": 2053745.0}, {"date": "2021-05-14", "close": 1.649694, "volume": 2322637.0}, {"date": "2021-05-17", "close": 1.7587255, "volume": 4775548.0}, {"date": "2021-05-18", "close": 1.7302825, "volume": 2086488.0}, {"date": "2021-05-19", "close": 1.735023, "volume": 2060777.0}, {"date": "2021-05-20", "close": 1.782428, "volume": 1891586.0}, {"date": "2021-05-21", "close": 1.782428, "volume": 1114910.0}, {"date": "2021-05-24", "close": 1.8345735, "volume": 2431804.0}, {"date": "2021-05-25", "close": 1.8345735, "volume": 1523287.0}, {"date": "2021-05-26", "close": 1.791909, "volume": 1905221.0}, {"date": "2021-05-27", "close": 1.8345735, "volume": 3092525.0}, {"date": "2021-05-28", "close": 1.924643, "volume": 2821980.0}, {"date": "2021-05-31", "close": 1.858276, "volume": 2493311.0}, {"date": "2021-06-01", "close": 1.820352, "volume": 1745403.0}, {"date": "2021-06-02", "close": 1.820352, "volume": 1059843.0}, {"date": "2021-06-03", "close": 1.763466, "volume": 2989696.0}, {"date": "2021-06-04", "close": 1.753985, "volume": 1596183.0}, {"date": "2021-06-07", "close": 1.678137, "volume": 3193264.0}, {"date": "2021-06-08", "close": 1.8250925, "volume": 4464901.0}, {"date": "2021-06-09", "close": 1.8962, "volume": 2610441.0}, {"date": "2021-06-10", "close": 1.924643, "volume": 2327528.0}, {"date": "2021-06-11", "close": 2.038415, "volume": 3171353.0}, {"date": "2021-06-15", "close": 2.047896, "volume": 2408810.0}, {"date": "2021-06-16", "close": 1.99101, "volume": 1524953.0}, {"date": "2021-06-17", "close": 2.038415, "volume": 1998145.0}, {"date": "2021-06-18", "close": 2.199592, "volume": 8582796.0}, {"date": "2021-06-21", "close": 2.08582, "volume": 2252920.0}, {"date": "2021-06-22", "close": 2.142706, "volume": 2005188.0}, {"date": "2021-06-23", "close": 2.076339, "volume": 1469147.0}, {"date": "2021-06-24", "close": 2.066858, "volume": 1751866.0}, {"date": "2021-06-25", "close": 2.047896, "volume": 3367883.0}, {"date": "2021-06-28", "close": 1.962567, "volume": 1876202.0}, {"date": "2021-06-29", "close": 1.943605, "volume": 2256160.0}, {"date": "2021-06-30", "close": 1.877238, "volume": 4259398.0}, {"date": "2021-07-01", "close": 1.8914595, "volume": 3316603.0}, {"date": "2021-07-02", "close": 1.953086, "volume": 1834470.0}, {"date": "2021-07-05", "close": 1.943605, "volume": 1377664.0}, {"date": "2021-07-06", "close": 1.905681, "volume": 1995661.0}, {"date": "2021-07-07", "close": 1.905681, "volume": 1272213.0}, {"date": "2021-07-08", "close": 1.943605, "volume": 1311426.0}, {"date": "2021-07-09", "close": 1.915162, "volume": 1608473.0}, {"date": "2021-07-12", "close": 1.962567, "volume": 1650994.0}, {"date": "2021-07-13", "close": 1.943605, "volume": 977734.0}, {"date": "2021-07-14", "close": 1.943605, "volume": 914117.0}, {"date": "2021-07-15", "close": 1.8819785, "volume": 2442211.0}, {"date": "2021-07-16", "close": 1.8061305, "volume": 5415430.0}, {"date": "2021-07-19", "close": 1.7871685, "volume": 3096441.0}, {"date": "2021-07-20", "close": 1.8440545, "volume": 2308435.0}, {"date": "2021-07-21", "close": 1.858276, "volume": 2447153.0}, {"date": "2021-07-22", "close": 1.848795, "volume": 3691297.0}, {"date": "2021-07-23", "close": 1.8724975, "volume": 1691674.0}, {"date": "2021-07-26", "close": 1.8250925, "volume": 2084178.0}, {"date": "2021-07-27", "close": 1.7871685, "volume": 3172772.0}, {"date": "2021-07-28", "close": 1.744504, "volume": 3439500.0}, {"date": "2021-07-29", "close": 1.8156115, "volume": 1999153.0}, {"date": "2021-07-30", "close": 1.7776875, "volume": 1942292.0}, {"date": "2021-08-02", "close": 1.8440545, "volume": 2171920.0}, {"date": "2021-08-03", "close": 1.8962, "volume": 3314166.0}, {"date": "2021-08-04", "close": 1.915162, "volume": 1612018.0}, {"date": "2021-08-05", "close": 1.8535355, "volume": 2575893.0}, {"date": "2021-08-06", "close": 1.8724975, "volume": 1597531.0}, {"date": "2021-08-09", "close": 1.839314, "volume": 1390187.0}, {"date": "2021-08-10", "close": 1.924643, "volume": 2644598.0}, {"date": "2021-08-11", "close": 1.8914595, "volume": 1782403.0}, {"date": "2021-08-12", "close": 1.943605, "volume": 2288919.0}, {"date": "2021-08-13", "close": 1.934124, "volume": 1472868.0}, {"date": "2021-08-16", "close": 1.8630165, "volume": 2828770.0}, {"date": "2021-08-17", "close": 1.80139, "volume": 4032081.0}, {"date": "2021-08-18", "close": 1.791909, "volume": 3499068.0}, {"date": "2021-08-19", "close": 1.772947, "volume": 3716206.0}, {"date": "2021-08-20", "close": 1.7587255, "volume": 3390927.0}, {"date": "2021-08-23", "close": 1.8345735, "volume": 3075101.0}, {"date": "2021-08-24", "close": 1.8724975, "volume": 2506311.0}, {"date": "2021-08-25", "close": 1.934124, "volume": 3155677.0}, {"date": "2021-08-26", "close": 1.8914595, "volume": 2157533.0}, {"date": "2021-08-27", "close": 1.8724975, "volume": 2202844.0}, {"date": "2021-08-30", "close": 1.877238, "volume": 1820059.0}, {"date": "2021-08-31", "close": 1.5785865, "volume": 22049811.0}, {"date": "2021-09-01", "close": 1.488517, "volume": 15212390.0}, {"date": "2021-09-02", "close": 1.5311815, "volume": 9552824.0}, {"date": "2021-09-03", "close": 1.621251, "volume": 11706274.0}, {"date": "2021-09-06", "close": 1.6449535, "volume": 4579704.0}, {"date": "2021-09-07", "close": 1.6923585, "volume": 6980790.0}, {"date": "2021-09-08", "close": 1.678137, "volume": 4230037.0}, {"date": "2021-09-09", "close": 1.6070295, "volume": 2537996.0}, {"date": "2021-09-10", "close": 1.602289, "volume": 2076250.0}, {"date": "2021-09-13", "close": 1.5975485, "volume": 1266269.0}, {"date": "2021-09-14", "close": 1.630732, "volume": 3992834.0}, {"date": "2021-09-15", "close": 1.61177, "volume": 1507716.0}, {"date": "2021-09-16", "close": 1.6165105, "volume": 2477127.0}, {"date": "2021-09-17", "close": 1.554884, "volume": 4688163.0}, {"date": "2021-09-20", "close": 1.51696, "volume": 2948876.0}, {"date": "2021-09-21", "close": 1.564365, "volume": 2438272.0}, {"date": "2021-09-22", "close": 1.5501435, "volume": 1343688.0}, {"date": "2021-09-23", "close": 1.630732, "volume": 2270360.0}, {"date": "2021-09-24", "close": 1.630732, "volume": 1125741.0}, {"date": "2021-09-27", "close": 1.6165105, "volume": 1207538.0}, {"date": "2021-09-28", "close": 1.592808, "volume": 988765.0}, {"date": "2021-09-29", "close": 1.573846, "volume": 1659311.0}, {"date": "2021-09-30", "close": 1.592808, "volume": 1105758.0}, {"date": "2021-10-01", "close": 1.5501435, "volume": 1432559.0}, {"date": "2021-10-04", "close": 1.526441, "volume": 1861953.0}, {"date": "2021-10-05", "close": 1.4648145, "volume": 4809327.0}, {"date": "2021-10-06", "close": 1.4363715, "volume": 3637897.0}, {"date": "2021-10-07", "close": 1.450593, "volume": 2819561.0}, {"date": "2021-10-08", "close": 1.460074, "volume": 1869838.0}, {"date": "2021-10-11", "close": 1.4458525, "volume": 1861196.0}, {"date": "2021-10-12", "close": 1.4268905, "volume": 1515035.0}, {"date": "2021-10-13", "close": 1.4648145, "volume": 1426054.0}, {"date": "2021-10-14", "close": 1.488517, "volume": 1462133.0}, {"date": "2021-10-15", "close": 1.51696, "volume": 1382706.0}, {"date": "2021-10-18", "close": 1.51696, "volume": 1852546.0}, {"date": "2021-10-19", "close": 1.5501435, "volume": 2432585.0}, {"date": "2021-10-20", "close": 1.573846, "volume": 3092017.0}, {"date": "2021-10-21", "close": 1.592808, "volume": 1891199.0}, {"date": "2021-10-22", "close": 1.5975485, "volume": 1343682.0}, {"date": "2021-10-25", "close": 1.5691055, "volume": 1150127.0}, {"date": "2021-10-26", "close": 1.5501435, "volume": 1689595.0}, {"date": "2021-10-27", "close": 1.535922, "volume": 1672770.0}, {"date": "2021-10-28", "close": 1.507479, "volume": 1157256.0}, {"date": "2021-10-29", "close": 1.507479, "volume": 1861858.0}, {"date": "2021-11-01", "close": 1.526441, "volume": 1321540.0}, {"date": "2021-11-02", "close": 1.526441, "volume": 985353.0}, {"date": "2021-11-03", "close": 1.583327, "volume": 1940903.0}, {"date": "2021-11-04", "close": 1.602289, "volume": 1050054.0}, {"date": "2021-11-05", "close": 1.6165105, "volume": 1592773.0}, {"date": "2021-11-08", "close": 1.5785865, "volume": 1001915.0}, {"date": "2021-11-09", "close": 1.602289, "volume": 1116103.0}, {"date": "2021-11-10", "close": 1.5975485, "volume": 698445.0}, {"date": "2021-11-11", "close": 1.5596245, "volume": 1203768.0}, {"date": "2021-11-12", "close": 1.61177, "volume": 1236687.0}, {"date": "2021-11-15", "close": 1.80139, "volume": 10428848.0}, {"date": "2021-11-16", "close": 1.6449535, "volume": 7207121.0}, {"date": "2021-11-17", "close": 1.70658, "volume": 2833484.0}, {"date": "2021-11-18", "close": 1.6354725, "volume": 2846435.0}, {"date": "2021-11-19", "close": 1.630732, "volume": 1650424.0}, {"date": "2021-11-22", "close": 1.592808, "volume": 2308286.0}, {"date": "2021-11-23", "close": 1.621251, "volume": 1454524.0}, {"date": "2021-11-24", "close": 1.640213, "volume": 1833233.0}, {"date": "2021-11-25", "close": 1.6639155, "volume": 893770.0}, {"date": "2021-11-26", "close": 1.6165105, "volume": 533935.0}, {"date": "2021-11-29", "close": 1.602289, "volume": 2360797.0}, {"date": "2021-11-30", "close": 1.61177, "volume": 1961657.0}, {"date": "2021-12-01", "close": 1.564365, "volume": 1452423.0}, {"date": "2021-12-02", "close": 1.5311815, "volume": 1357580.0}, {"date": "2021-12-03", "close": 1.4742955, "volume": 2351731.0}, {"date": "2021-12-06", "close": 1.535922, "volume": 2122278.0}, {"date": "2021-12-07", "close": 1.51696, "volume": 2538745.0}, {"date": "2021-12-08", "close": 1.668656, "volume": 5661406.0}, {"date": "2021-12-09", "close": 1.640213, "volume": 1152634.0}, {"date": "2021-12-10", "close": 1.659175, "volume": 1265203.0}, {"date": "2021-12-13", "close": 1.61177, "volume": 1106210.0}, {"date": "2021-12-14", "close": 1.3320805, "volume": 10195317.0}, {"date": "2021-12-15", "close": 1.260973, "volume": 6480399.0}, {"date": "2021-12-16", "close": 1.3984475, "volume": 8055505.0}, {"date": "2021-12-17", "close": 1.298897, "volume": 5174043.0}, {"date": "2021-12-20", "close": 1.289416, "volume": 3681527.0}, {"date": "2021-12-21", "close": 1.317859, "volume": 1512894.0}, {"date": "2021-12-22", "close": 1.298897, "volume": 2788030.0}, {"date": "2021-12-23", "close": 1.3131185, "volume": 911788.0}, {"date": "2021-12-24", "close": 1.317859, "volume": 1029602.0}, {"date": "2021-12-29", "close": 1.3131185, "volume": 1126268.0}, {"date": "2021-12-30", "close": 1.289416, "volume": 1774199.0}, {"date": "2021-12-31", "close": 1.336821, "volume": 2704195.0}, {"date": "2022-01-04", "close": 1.32734, "volume": 1815773.0}, {"date": "2022-01-05", "close": 1.2941565, "volume": 2244968.0}, {"date": "2022-01-06", "close": 1.242011, "volume": 2968303.0}, {"date": "2022-01-07", "close": 1.251492, "volume": 1591233.0}, {"date": "2022-01-10", "close": 1.242011, "volume": 1274501.0}, {"date": "2022-01-11", "close": 1.2467515, "volume": 1099119.0}, {"date": "2022-01-12", "close": 1.2657135, "volume": 2036849.0}, {"date": "2022-01-13", "close": 1.260973, "volume": 1205943.0}, {"date": "2022-01-14", "close": 1.242011, "volume": 1250411.0}, {"date": "2022-01-17", "close": 1.2372705, "volume": 1212312.0}, {"date": "2022-01-18", "close": 1.23253, "volume": 1038786.0}, {"date": "2022-01-19", "close": 1.204087, "volume": 2171193.0}, {"date": "2022-01-20", "close": 1.185125, "volume": 1585631.0}, {"date": "2022-01-21", "close": 1.118758, "volume": 2741721.0}, {"date": "2022-01-24", "close": 1.128239, "volume": 3070389.0}, {"date": "2022-01-25", "close": 1.080834, "volume": 2965608.0}, {"date": "2022-01-27", "close": 1.0666125, "volume": 3678739.0}, {"date": "2022-01-28", "close": 1.033429, "volume": 5642099.0}, {"date": "2022-01-31", "close": 1.0666125, "volume": 1946317.0}, {"date": "2022-02-01", "close": 1.1140175, "volume": 2500312.0}, {"date": "2022-02-02", "close": 1.099796, "volume": 1385999.0}, {"date": "2022-02-03", "close": 1.0855745, "volume": 1304842.0}, {"date": "2022-02-04", "close": 1.080834, "volume": 1462529.0}, {"date": "2022-02-07", "close": 1.080834, "volume": 1189296.0}, {"date": "2022-02-08", "close": 1.0950555, "volume": 1215445.0}, {"date": "2022-02-09", "close": 1.128239, "volume": 2011115.0}, {"date": "2022-02-10", "close": 1.1140175, "volume": 1015129.0}, {"date": "2022-02-11", "close": 1.0855745, "volume": 889396.0}, {"date": "2022-02-14", "close": 1.0666125, "volume": 983705.0}, {"date": "2022-02-15", "close": 1.052391, "volume": 1152139.0}, {"date": "2022-02-16", "close": 1.1045365, "volume": 1107394.0}, {"date": "2022-02-17", "close": 1.0855745, "volume": 814765.0}, {"date": "2022-02-18", "close": 1.061872, "volume": 1251506.0}, {"date": "2022-02-21", "close": 1.080834, "volume": 1525228.0}, {"date": "2022-02-22", "close": 1.0476505, "volume": 1653454.0}, {"date": "2022-02-23", "close": 1.04291, "volume": 1263383.0}, {"date": "2022-02-24", "close": 1.014467, "volume": 2304082.0}, {"date": "2022-02-25", "close": 1.023948, "volume": 1799206.0}, {"date": "2022-02-28", "close": 1.0476505, "volume": 1353873.0}, {"date": "2022-03-01", "close": 1.090315, "volume": 1639749.0}, {"date": "2022-03-02", "close": 1.04291, "volume": 1339926.0}, {"date": "2022-03-03", "close": 1.033429, "volume": 1515511.0}, {"date": "2022-03-04", "close": 0.9812835, "volume": 1976161.0}, {"date": "2022-03-07", "close": 0.938619, "volume": 3200593.0}, {"date": "2022-03-08", "close": 0.976543, "volume": 4085085.0}, {"date": "2022-03-09", "close": 1.1424605, "volume": 4527748.0}, {"date": "2022-03-10", "close": 1.166163, "volume": 3504890.0}, {"date": "2022-03-11", "close": 1.0855745, "volume": 1977945.0}, {"date": "2022-03-14", "close": 1.147201, "volume": 1538598.0}, {"date": "2022-03-15", "close": 1.147201, "volume": 2644710.0}, {"date": "2022-03-16", "close": 1.185125, "volume": 1536525.0}, {"date": "2022-03-17", "close": 1.194606, "volume": 2230149.0}, {"date": "2022-03-18", "close": 1.13772, "volume": 19697094.0}, {"date": "2022-03-21", "close": 1.099796, "volume": 2913024.0}, {"date": "2022-03-22", "close": 1.1140175, "volume": 1614541.0}, {"date": "2022-03-23", "close": 1.0476505, "volume": 3029389.0}, {"date": "2022-03-24", "close": 1.080834, "volume": 1728701.0}, {"date": "2022-03-25", "close": 1.071353, "volume": 1270918.0}, {"date": "2022-03-28", "close": 1.0571315, "volume": 946219.0}, {"date": "2022-03-29", "close": 1.080834, "volume": 929148.0}, {"date": "2022-03-30", "close": 1.080834, "volume": 1204392.0}, {"date": "2022-03-31", "close": 1.0855745, "volume": 778020.0}, {"date": "2022-04-01", "close": 1.080834, "volume": 959166.0}, {"date": "2022-04-04", "close": 1.080834, "volume": 1161630.0}, {"date": "2022-04-05", "close": 1.118758, "volume": 2266564.0}, {"date": "2022-04-06", "close": 1.0855745, "volume": 2197541.0}, {"date": "2022-04-07", "close": 1.071353, "volume": 1168500.0}, {"date": "2022-04-08", "close": 1.0760935, "volume": 484701.0}, {"date": "2022-04-11", "close": 1.0760935, "volume": 862826.0}, {"date": "2022-04-12", "close": 1.0855745, "volume": 554666.0}, {"date": "2022-04-13", "close": 1.0855745, "volume": 674346.0}, {"date": "2022-04-14", "close": 1.0855745, "volume": 956822.0}, {"date": "2022-04-19", "close": 1.0855745, "volume": 739531.0}, {"date": "2022-04-20", "close": 1.0760935, "volume": 839533.0}, {"date": "2022-04-21", "close": 1.0571315, "volume": 1008123.0}, {"date": "2022-04-22", "close": 1.061872, "volume": 812241.0}, {"date": "2022-04-26", "close": 1.0381695, "volume": 925445.0}, {"date": "2022-04-27", "close": 0.986024, "volume": 1953881.0}, {"date": "2022-04-28", "close": 0.9812835, "volume": 570713.0}, {"date": "2022-04-29", "close": 1.0192075, "volume": 926693.0}, {"date": "2022-05-02", "close": 0.995505, "volume": 631353.0}, {"date": "2022-05-03", "close": 1.004986, "volume": 435318.0}, {"date": "2022-05-04", "close": 0.9812835, "volume": 1222887.0}, {"date": "2022-05-05", "close": 0.9907645, "volume": 592573.0}, {"date": "2022-05-06", "close": 0.9623215, "volume": 1326418.0}, {"date": "2022-05-09", "close": 0.9481, "volume": 1000490.0}, {"date": "2022-05-10", "close": 0.929138, "volume": 1775785.0}, {"date": "2022-05-11", "close": 0.9433595, "volume": 852004.0}, {"date": "2022-05-12", "close": 0.919657, "volume": 936572.0}, {"date": "2022-05-13", "close": 0.957581, "volume": 777617.0}, {"date": "2022-05-16", "close": 0.9623215, "volume": 817145.0}, {"date": "2022-05-17", "close": 0.9623215, "volume": 373378.0}, {"date": "2022-05-18", "close": 0.9812835, "volume": 801663.0}, {"date": "2022-05-19", "close": 0.957581, "volume": 1098454.0}, {"date": "2022-05-20", "close": 0.9528405, "volume": 1201497.0}, {"date": "2022-05-23", "close": 0.938619, "volume": 978467.0}, {"date": "2022-05-24", "close": 0.9243975, "volume": 877154.0}, {"date": "2022-05-25", "close": 0.929138, "volume": 1142711.0}, {"date": "2022-05-26", "close": 0.919657, "volume": 434175.0}, {"date": "2022-05-27", "close": 0.938619, "volume": 480716.0}, {"date": "2022-05-30", "close": 0.938619, "volume": 720411.0}, {"date": "2022-05-31", "close": 0.9338785, "volume": 833553.0}, {"date": "2022-06-01", "close": 0.910176, "volume": 1093509.0}, {"date": "2022-06-02", "close": 0.862771, "volume": 1445040.0}, {"date": "2022-06-03", "close": 0.85329, "volume": 1093669.0}, {"date": "2022-06-06", "close": 0.805885, "volume": 1935912.0}, {"date": "2022-06-07", "close": 0.777442, "volume": 1447500.0}, {"date": "2022-06-08", "close": 0.7537395, "volume": 1565859.0}, {"date": "2022-06-09", "close": 0.739518, "volume": 1348001.0}, {"date": "2022-06-10", "close": 0.739518, "volume": 1302108.0}, {"date": "2022-06-14", "close": 0.66367, "volume": 3593628.0}, {"date": "2022-06-15", "close": 0.6210055, "volume": 1491186.0}, {"date": "2022-06-16", "close": 0.635227, "volume": 1699434.0}, {"date": "2022-06-17", "close": 0.644708, "volume": 1645722.0}, {"date": "2022-06-20", "close": 0.6589295, "volume": 1817608.0}, {"date": "2022-06-21", "close": 0.6399675, "volume": 901759.0}, {"date": "2022-06-22", "close": 0.625746, "volume": 1155903.0}, {"date": "2022-06-23", "close": 0.625746, "volume": 1414165.0}, {"date": "2022-06-24", "close": 0.6589295, "volume": 2096666.0}, {"date": "2022-06-27", "close": 0.635227, "volume": 2330879.0}, {"date": "2022-06-28", "close": 0.616265, "volume": 3346206.0}, {"date": "2022-06-29", "close": 0.6115245, "volume": 2962152.0}, {"date": "2022-06-30", "close": 0.578341, "volume": 2663665.0}, {"date": "2022-07-01", "close": 0.644708, "volume": 3629444.0}, {"date": "2022-07-04", "close": 0.6778915, "volume": 1523074.0}, {"date": "2022-07-05", "close": 0.701594, "volume": 1056649.0}, {"date": "2022-07-06", "close": 0.767961, "volume": 2043453.0}, {"date": "2022-07-07", "close": 0.786923, "volume": 1528312.0}, {"date": "2022-07-08", "close": 0.786923, "volume": 1051871.0}, {"date": "2022-07-11", "close": 0.777442, "volume": 642067.0}, {"date": "2022-07-12", "close": 0.739518, "volume": 998130.0}, {"date": "2022-07-13", "close": 0.7632205, "volume": 792872.0}, {"date": "2022-07-14", "close": 0.796404, "volume": 701025.0}, {"date": "2022-07-15", "close": 0.7821825, "volume": 771726.0}, {"date": "2022-07-18", "close": 0.8106255, "volume": 484522.0}, {"date": "2022-07-19", "close": 0.872252, "volume": 2724650.0}, {"date": "2022-07-20", "close": 0.8959545, "volume": 1364496.0}, {"date": "2022-07-21", "close": 0.9433595, "volume": 1576278.0}, {"date": "2022-07-22", "close": 0.900695, "volume": 1429695.0}, {"date": "2022-07-25", "close": 0.8769925, "volume": 1016719.0}, {"date": "2022-07-26", "close": 0.843809, "volume": 1502691.0}, {"date": "2022-07-27", "close": 0.8390685, "volume": 935643.0}, {"date": "2022-07-28", "close": 0.910176, "volume": 1754178.0}, {"date": "2022-07-29", "close": 0.8864735, "volume": 1221107.0}, {"date": "2022-08-01", "close": 0.824847, "volume": 1480302.0}, {"date": "2022-08-02", "close": 0.843809, "volume": 593898.0}, {"date": "2022-08-03", "close": 0.881733, "volume": 1136663.0}, {"date": "2022-08-09", "close": 0.8201065, "volume": 4329418.0}, {"date": "2022-08-10", "close": 0.843809, "volume": 1982325.0}, {"date": "2022-08-11", "close": 0.872252, "volume": 2905415.0}, {"date": "2022-08-12", "close": 0.834328, "volume": 1550837.0}, {"date": "2022-08-15", "close": 0.8485495, "volume": 726273.0}, {"date": "2022-08-16", "close": 0.8580305, "volume": 3557726.0}, {"date": "2022-08-17", "close": 0.8485495, "volume": 676100.0}, {"date": "2022-08-18", "close": 0.834328, "volume": 442750.0}, {"date": "2022-08-19", "close": 0.815366, "volume": 537431.0}, {"date": "2022-08-22", "close": 0.805885, "volume": 1551767.0}, {"date": "2022-08-23", "close": 0.7821825, "volume": 5526554.0}, {"date": "2022-08-24", "close": 0.805885, "volume": 1243242.0}, {"date": "2022-08-25", "close": 0.796404, "volume": 541695.0}, {"date": "2022-08-26", "close": 0.786923, "volume": 914940.0}, {"date": "2022-08-29", "close": 0.748999, "volume": 1033412.0}, {"date": "2022-08-30", "close": 0.7442585, "volume": 1066126.0}, {"date": "2022-08-31", "close": 0.8106255, "volume": 1921565.0}, {"date": "2022-09-01", "close": 0.815366, "volume": 1288450.0}, {"date": "2022-09-02", "close": 0.805885, "volume": 657347.0}, {"date": "2022-09-05", "close": 0.796404, "volume": 1192189.0}, {"date": "2022-09-06", "close": 0.796404, "volume": 772661.0}, {"date": "2022-09-07", "close": 0.7727015, "volume": 923047.0}, {"date": "2022-09-08", "close": 0.8106255, "volume": 799460.0}, {"date": "2022-09-09", "close": 0.815366, "volume": 823464.0}, {"date": "2022-09-12", "close": 0.862771, "volume": 1149318.0}, {"date": "2022-09-13", "close": 0.8675115, "volume": 1256849.0}, {"date": "2022-09-14", "close": 0.900695, "volume": 1567777.0}, {"date": "2022-09-15", "close": 0.8769925, "volume": 747772.0}, {"date": "2022-09-16", "close": 0.881733, "volume": 3600831.0}, {"date": "2022-09-19", "close": 0.8580305, "volume": 836543.0}, {"date": "2022-09-20", "close": 0.85329, "volume": 635985.0}, {"date": "2022-09-21", "close": 0.824847, "volume": 973055.0}, {"date": "2022-09-23", "close": 0.8011445, "volume": 960760.0}, {"date": "2022-09-26", "close": 0.805885, "volume": 981770.0}, {"date": "2022-09-27", "close": 0.7916635, "volume": 541495.0}, {"date": "2022-09-28", "close": 0.786923, "volume": 834887.0}, {"date": "2022-09-29", "close": 0.748999, "volume": 1148447.0}, {"date": "2022-09-30", "close": 0.739518, "volume": 1106012.0}, {"date": "2022-10-03", "close": 0.796404, "volume": 1477772.0}, {"date": "2022-10-04", "close": 0.796404, "volume": 1274043.0}, {"date": "2022-10-05", "close": 0.8580305, "volume": 1631270.0}, {"date": "2022-10-06", "close": 0.872252, "volume": 641990.0}, {"date": "2022-10-07", "close": 0.9243975, "volume": 1282693.0}, {"date": "2022-10-10", "close": 1.0002455, "volume": 2383209.0}, {"date": "2022-10-11", "close": 0.986024, "volume": 2899758.0}, {"date": "2022-10-12", "close": 0.9528405, "volume": 1578421.0}, {"date": "2022-10-13", "close": 0.9433595, "volume": 663372.0}, {"date": "2022-10-14", "close": 0.9433595, "volume": 760997.0}, {"date": "2022-10-17", "close": 0.938619, "volume": 568877.0}, {"date": "2022-10-18", "close": 0.9433595, "volume": 820323.0}, {"date": "2022-10-19", "close": 0.9718025, "volume": 668549.0}, {"date": "2022-10-20", "close": 0.9338785, "volume": 621882.0}, {"date": "2022-10-21", "close": 0.9149165, "volume": 794946.0}, {"date": "2022-10-24", "close": 0.8959545, "volume": 797360.0}, {"date": "2022-10-25", "close": 0.891214, "volume": 459111.0}, {"date": "2022-10-26", "close": 0.881733, "volume": 357932.0}, {"date": "2022-10-27", "close": 0.881733, "volume": 418747.0}, {"date": "2022-10-28", "close": 0.8390685, "volume": 940476.0}, {"date": "2022-10-31", "close": 0.8769925, "volume": 842285.0}, {"date": "2022-11-01", "close": 0.891214, "volume": 437764.0}, {"date": "2022-11-02", "close": 0.891214, "volume": 296661.0}, {"date": "2022-11-03", "close": 0.8864735, "volume": 851641.0}, {"date": "2022-11-04", "close": 0.900695, "volume": 849762.0}, {"date": "2022-11-07", "close": 0.872252, "volume": 247127.0}, {"date": "2022-11-08", "close": 0.862771, "volume": 309185.0}, {"date": "2022-11-09", "close": 0.85329, "volume": 450745.0}, {"date": "2022-11-10", "close": 0.8485495, "volume": 493460.0}, {"date": "2022-11-11", "close": 0.8675115, "volume": 480812.0}, {"date": "2022-11-14", "close": 0.8675115, "volume": 379028.0}, {"date": "2022-11-15", "close": 0.929138, "volume": 993276.0}, {"date": "2022-11-16", "close": 0.9149165, "volume": 596564.0}, {"date": "2022-11-17", "close": 0.881733, "volume": 546583.0}, {"date": "2022-11-18", "close": 0.881733, "volume": 251316.0}, {"date": "2022-11-21", "close": 0.938619, "volume": 1521045.0}, {"date": "2022-11-22", "close": 0.9433595, "volume": 2297523.0}, {"date": "2022-11-23", "close": 0.9338785, "volume": 1211107.0}, {"date": "2022-11-24", "close": 0.957581, "volume": 1034471.0}, {"date": "2022-11-25", "close": 0.957581, "volume": 550206.0}, {"date": "2022-11-28", "close": 0.938619, "volume": 626764.0}, {"date": "2022-11-29", "close": 0.938619, "volume": 510311.0}, {"date": "2022-11-30", "close": 1.0476505, "volume": 4533634.0}, {"date": "2022-12-01", "close": 1.0476505, "volume": 1198363.0}, {"date": "2022-12-02", "close": 1.0476505, "volume": 700199.0}, {"date": "2022-12-05", "close": 1.0855745, "volume": 2093338.0}, {"date": "2022-12-06", "close": 0.9812835, "volume": 2300140.0}, {"date": "2022-12-07", "close": 0.9338785, "volume": 1809783.0}, {"date": "2022-12-08", "close": 0.910176, "volume": 1269551.0}, {"date": "2022-12-09", "close": 0.8959545, "volume": 1023558.0}, {"date": "2022-12-12", "close": 0.900695, "volume": 742134.0}, {"date": "2022-12-13", "close": 0.9338785, "volume": 837425.0}, {"date": "2022-12-14", "close": 0.9149165, "volume": 614621.0}, {"date": "2022-12-15", "close": 0.891214, "volume": 818194.0}, {"date": "2022-12-16", "close": 0.900695, "volume": 3234815.0}, {"date": "2022-12-19", "close": 0.8769925, "volume": 1517944.0}, {"date": "2022-12-20", "close": 0.8769925, "volume": 618658.0}, {"date": "2022-12-21", "close": 0.8864735, "volume": 512208.0}, {"date": "2022-12-22", "close": 0.881733, "volume": 305306.0}, {"date": "2022-12-23", "close": 0.8485495, "volume": 1052844.0}, {"date": "2022-12-28", "close": 0.8295875, "volume": 790017.0}, {"date": "2022-12-29", "close": 0.8201065, "volume": 730099.0}, {"date": "2022-12-30", "close": 0.824847, "volume": 951057.0}, {"date": "2023-01-03", "close": 0.8201065, "volume": 551131.0}, {"date": "2023-01-04", "close": 0.8580305, "volume": 541284.0}, {"date": "2023-01-05", "close": 0.8485495, "volume": 960469.0}, {"date": "2023-01-06", "close": 0.8485495, "volume": 864525.0}, {"date": "2023-01-09", "close": 0.8390685, "volume": 1008498.0}, {"date": "2023-01-10", "close": 0.824847, "volume": 1128875.0}, {"date": "2023-01-11", "close": 0.8485495, "volume": 873564.0}, {"date": "2023-01-12", "close": 0.910176, "volume": 1650518.0}, {"date": "2023-01-13", "close": 0.8864735, "volume": 1423620.0}, {"date": "2023-01-16", "close": 0.9243975, "volume": 1101990.0}, {"date": "2023-01-17", "close": 0.900695, "volume": 890152.0}, {"date": "2023-01-18", "close": 0.9338785, "volume": 882590.0}, {"date": "2023-01-19", "close": 0.900695, "volume": 640951.0}, {"date": "2023-01-20", "close": 0.8769925, "volume": 629639.0}, {"date": "2023-01-23", "close": 0.891214, "volume": 467919.0}, {"date": "2023-01-24", "close": 0.9149165, "volume": 700370.0}, {"date": "2023-01-25", "close": 0.910176, "volume": 817553.0}, {"date": "2023-01-27", "close": 0.8959545, "volume": 642084.0}, {"date": "2023-01-30", "close": 0.9054355, "volume": 403530.0}, {"date": "2023-01-31", "close": 0.900695, "volume": 1146703.0}, {"date": "2023-02-01", "close": 0.986024, "volume": 3933031.0}, {"date": "2023-02-02", "close": 0.976543, "volume": 1387654.0}, {"date": "2023-02-03", "close": 0.9907645, "volume": 1150630.0}, {"date": "2023-02-06", "close": 1.0760935, "volume": 3325404.0}, {"date": "2023-02-07", "close": 1.0950555, "volume": 1874753.0}, {"date": "2023-02-08", "close": 1.1329795, "volume": 1498093.0}, {"date": "2023-02-09", "close": 1.118758, "volume": 7723194.0}, {"date": "2023-02-10", "close": 1.0097265, "volume": 4748901.0}, {"date": "2023-02-13", "close": 0.9528405, "volume": 3386990.0}, {"date": "2023-02-14", "close": 0.957581, "volume": 1983504.0}, {"date": "2023-02-15", "close": 0.957581, "volume": 1103050.0}, {"date": "2023-02-16", "close": 0.9907645, "volume": 1396546.0}, {"date": "2023-02-17", "close": 0.919657, "volume": 2521144.0}, {"date": "2023-02-20", "close": 0.8959545, "volume": 2080726.0}, {"date": "2023-02-21", "close": 0.9149165, "volume": 2207718.0}, {"date": "2023-02-22", "close": 0.9054355, "volume": 993801.0}, {"date": "2023-02-23", "close": 0.9149165, "volume": 863096.0}, {"date": "2023-02-24", "close": 0.8959545, "volume": 1098186.0}, {"date": "2023-02-27", "close": 0.881733, "volume": 1166444.0}, {"date": "2023-02-28", "close": 0.9243975, "volume": 3039987.0}, {"date": "2023-03-01", "close": 0.8959545, "volume": 2122713.0}, {"date": "2023-03-02", "close": 0.881733, "volume": 1030657.0}, {"date": "2023-03-03", "close": 0.8675115, "volume": 1969916.0}, {"date": "2023-03-06", "close": 0.872252, "volume": 1107374.0}, {"date": "2023-03-07", "close": 0.8769925, "volume": 1222183.0}, {"date": "2023-03-08", "close": 1.0002455, "volume": 13481022.0}, {"date": "2023-03-09", "close": 0.9907645, "volume": 4514467.0}, {"date": "2023-03-10", "close": 0.9481, "volume": 2794908.0}, {"date": "2023-03-13", "close": 0.910176, "volume": 1964279.0}, {"date": "2023-03-14", "close": 0.8864735, "volume": 1919238.0}, {"date": "2023-03-15", "close": 0.910176, "volume": 1088387.0}, {"date": "2023-03-16", "close": 0.8769925, "volume": 1298987.0}, {"date": "2023-03-17", "close": 0.8959545, "volume": 582545.0}, {"date": "2023-03-20", "close": 0.872252, "volume": 1279499.0}, {"date": "2023-03-21", "close": 0.8485495, "volume": 1406685.0}, {"date": "2023-03-22", "close": 0.891214, "volume": 1691466.0}, {"date": "2023-03-23", "close": 0.8864735, "volume": 1495446.0}, {"date": "2023-03-24", "close": 0.8769925, "volume": 955513.0}, {"date": "2023-03-27", "close": 0.891214, "volume": 558754.0}, {"date": "2023-03-28", "close": 0.8769925, "volume": 1534759.0}, {"date": "2023-03-29", "close": 0.8864735, "volume": 655166.0}, {"date": "2023-03-30", "close": 0.9054355, "volume": 551457.0}, {"date": "2023-03-31", "close": 0.8959545, "volume": 611123.0}, {"date": "2023-04-03", "close": 0.9243975, "volume": 757592.0}, {"date": "2023-04-04", "close": 0.919657, "volume": 596882.0}, {"date": "2023-04-05", "close": 0.919657, "volume": 632266.0}, {"date": "2023-04-06", "close": 0.938619, "volume": 837239.0}, {"date": "2023-04-11", "close": 0.976543, "volume": 1096476.0}, {"date": "2023-04-12", "close": 0.9528405, "volume": 1817046.0}, {"date": "2023-04-13", "close": 0.9243975, "volume": 1061823.0}, {"date": "2023-04-14", "close": 0.957581, "volume": 783986.0}, {"date": "2023-04-17", "close": 0.9481, "volume": 471968.0}, {"date": "2023-04-18", "close": 0.9433595, "volume": 2091745.0}, {"date": "2023-04-19", "close": 0.9481, "volume": 969838.0}, {"date": "2023-04-20", "close": 0.938619, "volume": 111141.0}, {"date": "2023-04-26", "close": 0.8295875, "volume": 6101483.0}, {"date": "2023-04-27", "close": 0.834328, "volume": 5668640.0}, {"date": "2023-04-28", "close": 0.815366, "volume": 2919499.0}, {"date": "2023-05-01", "close": 0.824847, "volume": 1911702.0}, {"date": "2023-05-02", "close": 0.843809, "volume": 2344198.0}, {"date": "2023-05-03", "close": 0.9149165, "volume": 3276215.0}, {"date": "2023-05-04", "close": 0.9338785, "volume": 4701844.0}, {"date": "2023-05-05", "close": 0.919657, "volume": 1178104.0}, {"date": "2023-05-08", "close": 0.9338785, "volume": 1168279.0}, {"date": "2023-05-09", "close": 0.986024, "volume": 2907570.0}, {"date": "2023-05-10", "close": 1.033429, "volume": 2224649.0}, {"date": "2023-05-11", "close": 1.0476505, "volume": 2580931.0}, {"date": "2023-05-12", "close": 1.033429, "volume": 2042538.0}, {"date": "2023-05-15", "close": 1.023948, "volume": 1285401.0}, {"date": "2023-05-16", "close": 1.0855745, "volume": 2351785.0}, {"date": "2023-05-17", "close": 1.0571315, "volume": 1234936.0}, {"date": "2023-05-18", "close": 1.090315, "volume": 1815819.0}, {"date": "2023-05-19", "close": 1.0666125, "volume": 1559336.0}, {"date": "2023-05-22", "close": 1.061872, "volume": 1057286.0}, {"date": "2023-05-23", "close": 1.04291, "volume": 1745324.0}, {"date": "2023-05-24", "close": 1.0002455, "volume": 2362262.0}, {"date": "2023-05-25", "close": 0.986024, "volume": 841603.0}, {"date": "2023-05-26", "close": 1.023948, "volume": 2140824.0}, {"date": "2023-05-29", "close": 1.0192075, "volume": 1675064.0}, {"date": "2023-05-30", "close": 0.986024, "volume": 1026944.0}, {"date": "2023-05-31", "close": 0.9623215, "volume": 4011655.0}, {"date": "2023-06-01", "close": 0.9812835, "volume": 2386232.0}, {"date": "2023-06-02", "close": 1.0097265, "volume": 1739795.0}, {"date": "2023-06-05", "close": 1.033429, "volume": 1313976.0}, {"date": "2023-06-06", "close": 0.995505, "volume": 1607082.0}, {"date": "2023-06-07", "close": 0.995505, "volume": 2322866.0}, {"date": "2023-06-08", "close": 0.967062, "volume": 1957492.0}, {"date": "2023-06-09", "close": 0.9718025, "volume": 1064545.0}, {"date": "2023-06-13", "close": 0.986024, "volume": 1389919.0}, {"date": "2023-06-14", "close": 1.004986, "volume": 1284708.0}, {"date": "2023-06-15", "close": 0.9907645, "volume": 1184508.0}, {"date": "2023-06-16", "close": 1.04291, "volume": 4019779.0}, {"date": "2023-06-19", "close": 1.1140175, "volume": 6386286.0}, {"date": "2023-06-20", "close": 1.1424605, "volume": 2774027.0}, {"date": "2023-06-21", "close": 1.2088275, "volume": 4334323.0}, {"date": "2023-06-22", "close": 1.1614225, "volume": 3348199.0}, {"date": "2023-06-23", "close": 1.1140175, "volume": 1494425.0}, {"date": "2023-06-26", "close": 1.0666125, "volume": 2321028.0}, {"date": "2023-06-27", "close": 1.0286885, "volume": 2470988.0}, {"date": "2023-06-28", "close": 1.0286885, "volume": 1813129.0}, {"date": "2023-06-29", "close": 1.080834, "volume": 2779240.0}, {"date": "2023-06-30", "close": 1.0760935, "volume": 2749373.0}, {"date": "2023-07-03", "close": 1.0950555, "volume": 1767167.0}, {"date": "2023-07-04", "close": 1.1140175, "volume": 1660236.0}, {"date": "2023-07-05", "close": 1.0855745, "volume": 1024603.0}, {"date": "2023-07-06", "close": 1.071353, "volume": 1380161.0}, {"date": "2023-07-07", "close": 1.071353, "volume": 1321184.0}, {"date": "2023-07-10", "close": 1.071353, "volume": 1561351.0}, {"date": "2023-07-11", "close": 1.1424605, "volume": 2325214.0}, {"date": "2023-07-12", "close": 1.1803845, "volume": 1506549.0}, {"date": "2023-07-13", "close": 1.2183085, "volume": 2791733.0}, {"date": "2023-07-14", "close": 1.317859, "volume": 6355710.0}, {"date": "2023-07-17", "close": 1.317859, "volume": 3799012.0}, {"date": "2023-07-18", "close": 1.298897, "volume": 4342108.0}, {"date": "2023-07-19", "close": 1.3131185, "volume": 2416415.0}, {"date": "2023-07-20", "close": 1.3131185, "volume": 2421077.0}, {"date": "2023-07-21", "close": 1.2941565, "volume": 1402821.0}, {"date": "2023-07-24", "close": 1.2088275, "volume": 4050976.0}, {"date": "2023-07-25", "close": 1.1424605, "volume": 4141080.0}, {"date": "2023-07-26", "close": 1.1234985, "volume": 3238683.0}, {"date": "2023-07-27", "close": 1.1045365, "volume": 3571829.0}, {"date": "2023-07-28", "close": 1.090315, "volume": 3084669.0}, {"date": "2023-07-31", "close": 1.0855745, "volume": 4018246.0}, {"date": "2023-08-01", "close": 1.033429, "volume": 6323370.0}, {"date": "2023-08-04", "close": 0.445607, "volume": 72457032.0}, {"date": "2023-08-07", "close": 0.388721, "volume": 38048685.0}, {"date": "2023-08-08", "close": 0.3555375, "volume": 19339794.0}, {"date": "2023-08-09", "close": 0.331835, "volume": 39286551.0}, {"date": "2023-08-10", "close": 0.350797, "volume": 24601703.0}, {"date": "2023-08-11", "close": 0.341316, "volume": 14402048.0}, {"date": "2023-08-14", "close": 0.3555375, "volume": 6005134.0}, {"date": "2023-08-15", "close": 0.341316, "volume": 13793137.0}, {"date": "2023-08-16", "close": 0.3744995, "volume": 13294478.0}, {"date": "2023-08-17", "close": 0.350797, "volume": 8572132.0}, {"date": "2023-08-18", "close": 0.341316, "volume": 9835872.0}, {"date": "2023-08-21", "close": 0.350797, "volume": 3268877.0}, {"date": "2023-08-22", "close": 0.3744995, "volume": 7316102.0}, {"date": "2023-08-23", "close": 0.4124235, "volume": 15066120.0}, {"date": "2023-08-24", "close": 0.4882715, "volume": 15534921.0}, {"date": "2023-08-25", "close": 0.4598285, "volume": 5653239.0}, {"date": "2023-08-28", "close": 0.417164, "volume": 6180514.0}, {"date": "2023-08-29", "close": 0.4313855, "volume": 4003456.0}, {"date": "2023-08-30", "close": 0.4313855, "volume": 2816619.0}, {"date": "2023-08-31", "close": 0.483531, "volume": 9697520.0}, {"date": "2023-09-01", "close": 0.436126, "volume": 8618695.0}, {"date": "2023-09-04", "close": 0.4503475, "volume": 3960368.0}, {"date": "2023-09-05", "close": 0.4408665, "volume": 2241682.0}, {"date": "2023-09-06", "close": 0.436126, "volume": 1817120.0}, {"date": "2023-09-07", "close": 0.4313855, "volume": 3731200.0}, {"date": "2023-09-08", "close": 0.436126, "volume": 1434160.0}, {"date": "2023-09-11", "close": 0.4408665, "volume": 2398091.0}, {"date": "2023-09-12", "close": 0.436126, "volume": 1884962.0}, {"date": "2023-09-13", "close": 0.407683, "volume": 5326379.0}, {"date": "2023-09-14", "close": 0.398202, "volume": 2525757.0}, {"date": "2023-09-15", "close": 0.407683, "volume": 4120142.0}, {"date": "2023-09-18", "close": 0.388721, "volume": 3215985.0}, {"date": "2023-09-19", "close": 0.3839805, "volume": 1491745.0}, {"date": "2023-09-20", "close": 0.3650185, "volume": 4025049.0}, {"date": "2023-09-21", "close": 0.350797, "volume": 3639878.0}, {"date": "2023-09-22", "close": 0.3555375, "volume": 4311561.0}, {"date": "2023-09-25", "close": 0.3460565, "volume": 1924597.0}, {"date": "2023-09-26", "close": 0.341316, "volume": 1628705.0}, {"date": "2023-09-27", "close": 0.3744995, "volume": 2842692.0}, {"date": "2023-09-28", "close": 0.360278, "volume": 1101282.0}, {"date": "2023-09-29", "close": 0.369759, "volume": 822744.0}, {"date": "2023-10-02", "close": 0.3650185, "volume": 701128.0}, {"date": "2023-10-03", "close": 0.3555375, "volume": 906641.0}, {"date": "2023-10-04", "close": 0.341316, "volume": 1869345.0}, {"date": "2023-10-05", "close": 0.3365755, "volume": 1763892.0}, {"date": "2023-10-06", "close": 0.3270945, "volume": 3461769.0}, {"date": "2023-10-09", "close": 0.3270945, "volume": 1670044.0}, {"date": "2023-10-10", "close": 0.341316, "volume": 2008529.0}, {"date": "2023-10-11", "close": 0.3555375, "volume": 825858.0}, {"date": "2023-10-12", "close": 0.360278, "volume": 996546.0}, {"date": "2023-10-13", "close": 0.3460565, "volume": 744097.0}, {"date": "2023-10-16", "close": 0.341316, "volume": 1493236.0}, {"date": "2023-10-17", "close": 0.341316, "volume": 675379.0}, {"date": "2023-10-18", "close": 0.341316, "volume": 561538.0}, {"date": "2023-10-19", "close": 0.3555375, "volume": 1584104.0}, {"date": "2023-10-20", "close": 0.3650185, "volume": 1242347.0}, {"date": "2023-10-23", "close": 0.350797, "volume": 468820.0}, {"date": "2023-10-24", "close": 0.3650185, "volume": 1363839.0}, {"date": "2023-10-25", "close": 0.3460565, "volume": 1102828.0}, {"date": "2023-10-26", "close": 0.350797, "volume": 529506.0}, {"date": "2023-10-27", "close": 0.3460565, "volume": 906735.0}, {"date": "2023-10-30", "close": 0.3460565, "volume": 646999.0}, {"date": "2023-10-31", "close": 0.3365755, "volume": 1818599.0}, {"date": "2023-11-01", "close": 0.3555375, "volume": 1073026.0}, {"date": "2023-11-02", "close": 0.3460565, "volume": 417615.0}, {"date": "2023-11-03", "close": 0.350797, "volume": 1696669.0}, {"date": "2023-11-06", "close": 0.350797, "volume": 663699.0}, {"date": "2023-11-07", "close": 0.350797, "volume": 1376017.0}, {"date": "2023-11-08", "close": 0.3555375, "volume": 2232366.0}, {"date": "2023-11-09", "close": 0.350797, "volume": 694977.0}, {"date": "2023-11-10", "close": 0.350797, "volume": 1016365.0}, {"date": "2023-11-13", "close": 0.341316, "volume": 1874704.0}, {"date": "2023-11-14", "close": 0.341316, "volume": 1005386.0}, {"date": "2023-11-15", "close": 0.3460565, "volume": 1433621.0}, {"date": "2023-11-16", "close": 0.341316, "volume": 733533.0}, {"date": "2023-11-17", "close": 0.3555375, "volume": 757977.0}, {"date": "2023-11-20", "close": 0.3460565, "volume": 1339732.0}, {"date": "2023-11-21", "close": 0.3839805, "volume": 6432595.0}, {"date": "2023-11-22", "close": 0.3744995, "volume": 7446937.0}, {"date": "2023-11-23", "close": 0.3744995, "volume": 7807562.0}, {"date": "2023-11-24", "close": 0.3650185, "volume": 702677.0}, {"date": "2023-11-27", "close": 0.37924, "volume": 3199588.0}, {"date": "2023-11-28", "close": 0.398202, "volume": 6454415.0}, {"date": "2023-11-29", "close": 0.3934615, "volume": 2511307.0}, {"date": "2023-11-30", "close": 0.3839805, "volume": 24479397.0}, {"date": "2023-12-05", "close": 0.315, "volume": 15002327.0}, {"date": "2023-12-06", "close": 0.32, "volume": 9264871.0}, {"date": "2023-12-07", "close": 0.315, "volume": 5056497.0}, {"date": "2023-12-08", "close": 0.285, "volume": 15057859.0}, {"date": "2023-12-11", "close": 0.27, "volume": 12952375.0}, {"date": "2023-12-12", "close": 0.285, "volume": 8208426.0}, {"date": "2023-12-13", "close": 0.285, "volume": 9348137.0}, {"date": "2023-12-14", "close": 0.295, "volume": 3659055.0}, {"date": "2023-12-15", "close": 0.295, "volume": 4248265.0}, {"date": "2023-12-18", "close": 0.31, "volume": 9171009.0}, {"date": "2023-12-19", "close": 0.295, "volume": 3706013.0}, {"date": "2023-12-20", "close": 0.3, "volume": 2100012.0}, {"date": "2023-12-21", "close": 0.295, "volume": 1836506.0}, {"date": "2023-12-22", "close": 0.3, "volume": 3244362.0}, {"date": "2023-12-27", "close": 0.29, "volume": 2956532.0}, {"date": "2023-12-28", "close": 0.305, "volume": 2373742.0}, {"date": "2023-12-29", "close": 0.31, "volume": 3239330.0}, {"date": "2024-01-02", "close": 0.305, "volume": 673598.0}, {"date": "2024-01-03", "close": 0.29, "volume": 3489220.0}, {"date": "2024-01-04", "close": 0.295, "volume": 2380328.0}, {"date": "2024-01-05", "close": 0.295, "volume": 922893.0}, {"date": "2024-01-08", "close": 0.285, "volume": 1525854.0}, {"date": "2024-01-09", "close": 0.285, "volume": 825739.0}, {"date": "2024-01-10", "close": 0.285, "volume": 1141000.0}, {"date": "2024-01-11", "close": 0.29, "volume": 1146529.0}, {"date": "2024-01-12", "close": 0.285, "volume": 1887457.0}, {"date": "2024-01-15", "close": 0.28, "volume": 2170152.0}, {"date": "2024-01-16", "close": 0.285, "volume": 1342888.0}, {"date": "2024-01-17", "close": 0.27, "volume": 2474725.0}, {"date": "2024-01-18", "close": 0.265, "volume": 2718198.0}, {"date": "2024-01-19", "close": 0.3, "volume": 17051631.0}, {"date": "2024-01-22", "close": 0.28, "volume": 6365774.0}, {"date": "2024-01-23", "close": 0.27, "volume": 2401265.0}, {"date": "2024-01-24", "close": 0.27, "volume": 2349077.0}, {"date": "2024-01-25", "close": 0.265, "volume": 1570781.0}, {"date": "2024-01-29", "close": 0.265, "volume": 1398449.0}, {"date": "2024-01-30", "close": 0.265, "volume": 2158990.0}, {"date": "2024-01-31", "close": 0.265, "volume": 1446398.0}, {"date": "2024-02-01", "close": 0.26, "volume": 2273862.0}, {"date": "2024-02-02", "close": 0.27, "volume": 1007255.0}, {"date": "2024-02-05", "close": 0.26, "volume": 6860004.0}, {"date": "2024-02-06", "close": 0.26, "volume": 3411153.0}, {"date": "2024-02-07", "close": 0.26, "volume": 2166093.0}, {"date": "2024-02-08", "close": 0.265, "volume": 1165080.0}, {"date": "2024-02-09", "close": 0.275, "volume": 1888561.0}, {"date": "2024-02-12", "close": 0.27, "volume": 613588.0}, {"date": "2024-02-13", "close": 0.28, "volume": 2508627.0}, {"date": "2024-02-14", "close": 0.275, "volume": 1147875.0}, {"date": "2024-02-15", "close": 0.3, "volume": 8789929.0}, {"date": "2024-02-16", "close": 0.285, "volume": 3411910.0}, {"date": "2024-02-19", "close": 0.285, "volume": 1842754.0}, {"date": "2024-02-20", "close": 0.29, "volume": 2895327.0}, {"date": "2024-02-21", "close": 0.29, "volume": 1581753.0}, {"date": "2024-02-22", "close": 0.29, "volume": 929136.0}, {"date": "2024-02-23", "close": 0.29, "volume": 2677119.0}, {"date": "2024-02-26", "close": 0.295, "volume": 2741525.0}, {"date": "2024-02-27", "close": 0.295, "volume": 1130265.0}, {"date": "2024-02-28", "close": 0.3, "volume": 2944067.0}, {"date": "2024-02-29", "close": 0.295, "volume": 3887970.0}, {"date": "2024-03-01", "close": 0.295, "volume": 1908221.0}, {"date": "2024-03-04", "close": 0.295, "volume": 3796721.0}, {"date": "2024-03-05", "close": 0.3, "volume": 2570523.0}, {"date": "2024-03-06", "close": 0.31, "volume": 3630933.0}, {"date": "2024-03-07", "close": 0.34, "volume": 9791441.0}, {"date": "2024-03-08", "close": 0.315, "volume": 4972251.0}, {"date": "2024-03-11", "close": 0.32, "volume": 23986988.0}, {"date": "2024-03-12", "close": 0.395, "volume": 25324652.0}, {"date": "2024-03-13", "close": 0.375, "volume": 9241129.0}, {"date": "2024-03-14", "close": 0.37, "volume": 7346263.0}, {"date": "2024-03-15", "close": 0.355, "volume": 8902757.0}, {"date": "2024-03-18", "close": 0.34, "volume": 6067364.0}, {"date": "2024-03-19", "close": 0.335, "volume": 4536685.0}, {"date": "2024-03-20", "close": 0.335, "volume": 4214841.0}, {"date": "2024-03-21", "close": 0.33, "volume": 4782124.0}, {"date": "2024-03-22", "close": 0.335, "volume": 1795037.0}, {"date": "2024-03-25", "close": 0.33, "volume": 1717756.0}, {"date": "2024-03-26", "close": 0.48, "volume": 59011527.0}, {"date": "2024-03-27", "close": 0.495, "volume": 60256032.0}, {"date": "2024-03-28", "close": 0.555, "volume": 30807888.0}, {"date": "2024-04-02", "close": 0.95, "volume": 66848022.0}, {"date": "2024-04-03", "close": 0.885, "volume": 37599200.0}, {"date": "2024-04-04", "close": 0.9, "volume": 32378354.0}, {"date": "2024-04-05", "close": 0.865, "volume": 10219225.0}, {"date": "2024-04-08", "close": 0.925, "volume": 14542052.0}, {"date": "2024-04-09", "close": 0.91, "volume": 13701869.0}, {"date": "2024-04-10", "close": 0.88, "volume": 7927349.0}, {"date": "2024-04-11", "close": 0.87, "volume": 8897095.0}, {"date": "2024-04-12", "close": 0.86, "volume": 9746623.0}, {"date": "2024-04-15", "close": 0.83, "volume": 7028642.0}, {"date": "2024-04-16", "close": 0.77, "volume": 12247960.0}, {"date": "2024-04-17", "close": 0.75, "volume": 8171310.0}, {"date": "2024-04-18", "close": 0.775, "volume": 7394392.0}, {"date": "2024-04-19", "close": 0.765, "volume": 6472845.0}, {"date": "2024-04-22", "close": 0.795, "volume": 4496481.0}, {"date": "2024-04-23", "close": 0.9, "volume": 12954191.0}, {"date": "2024-04-24", "close": 0.915, "volume": 7616298.0}, {"date": "2024-04-26", "close": 0.93, "volume": 8522887.0}, {"date": "2024-04-29", "close": 1.085, "volume": 27375536.0}, {"date": "2024-04-30", "close": 0.99, "volume": 25912213.0}, {"date": "2024-05-01", "close": 1.1, "volume": 22061544.0}, {"date": "2024-05-02", "close": 1.07, "volume": 29220535.0}, {"date": "2024-05-03", "close": 1.085, "volume": 10528006.0}, {"date": "2024-05-06", "close": 1.155, "volume": 17944902.0}, {"date": "2024-05-07", "close": 1.175, "volume": 14047015.0}, {"date": "2024-05-08", "close": 1.13, "volume": 10699296.0}, {"date": "2024-05-09", "close": 1.09, "volume": 9616881.0}, {"date": "2024-05-10", "close": 1.065, "volume": 7517387.0}, {"date": "2024-05-13", "close": 1.045, "volume": 6155505.0}, {"date": "2024-05-14", "close": 1.065, "volume": 3797380.0}, {"date": "2024-05-15", "close": 1.05, "volume": 3978990.0}, {"date": "2024-05-16", "close": 1.025, "volume": 5571955.0}, {"date": "2024-05-17", "close": 1.085, "volume": 6038289.0}, {"date": "2024-05-20", "close": 1.075, "volume": 2961584.0}, {"date": "2024-05-21", "close": 1.125, "volume": 5444826.0}, {"date": "2024-05-22", "close": 1.15, "volume": 7186088.0}, {"date": "2024-05-23", "close": 1.18, "volume": 8196395.0}, {"date": "2024-05-24", "close": 1.175, "volume": 8934738.0}, {"date": "2024-05-27", "close": 1.155, "volume": 8412678.0}, {"date": "2024-05-28", "close": 1.26, "volume": 17829876.0}, {"date": "2024-05-29", "close": 1.23, "volume": 8142886.0}, {"date": "2024-05-30", "close": 1.11, "volume": 12254200.0}, {"date": "2024-05-31", "close": 1.11, "volume": 11223956.0}, {"date": "2024-06-03", "close": 1.105, "volume": 5064161.0}, {"date": "2024-06-04", "close": 1.125, "volume": 4355141.0}, {"date": "2024-06-05", "close": 1.065, "volume": 5065642.0}, {"date": "2024-06-06", "close": 1.025, "volume": 7597570.0}, {"date": "2024-06-07", "close": 1.045, "volume": 7196779.0}, {"date": "2024-06-11", "close": 1.08, "volume": 6487205.0}, {"date": "2024-06-12", "close": 1.07, "volume": 3873991.0}, {"date": "2024-06-13", "close": 1.09, "volume": 3980109.0}, {"date": "2024-06-14", "close": 1.08, "volume": 4632062.0}, {"date": "2024-06-17", "close": 1.09, "volume": 4545754.0}, {"date": "2024-06-18", "close": 1.14, "volume": 5972491.0}, {"date": "2024-06-19", "close": 1.09, "volume": 7489424.0}, {"date": "2024-06-20", "close": 1.065, "volume": 4613515.0}, {"date": "2024-06-21", "close": 1.025, "volume": 12812503.0}, {"date": "2024-06-24", "close": 0.99, "volume": 8885739.0}, {"date": "2024-06-25", "close": 0.98, "volume": 4751295.0}, {"date": "2024-06-26", "close": 0.97, "volume": 6438529.0}, {"date": "2024-06-27", "close": 0.98, "volume": 5409077.0}, {"date": "2024-06-28", "close": 0.99, "volume": 5501074.0}, {"date": "2024-07-01", "close": 1.0, "volume": 8821168.0}, {"date": "2024-07-02", "close": 0.94, "volume": 5894185.0}, {"date": "2024-07-03", "close": 0.97, "volume": 3477344.0}, {"date": "2024-07-04", "close": 1.05, "volume": 4779077.0}, {"date": "2024-07-05", "close": 1.105, "volume": 6207198.0}, {"date": "2024-07-08", "close": 1.12, "volume": 6411759.0}, {"date": "2024-07-09", "close": 1.095, "volume": 13491120.0}, {"date": "2024-07-10", "close": 1.095, "volume": 4893140.0}, {"date": "2024-07-11", "close": 1.105, "volume": 4399064.0}, {"date": "2024-07-12", "close": 1.19, "volume": 11373828.0}, {"date": "2024-07-15", "close": 1.165, "volume": 5404351.0}, {"date": "2024-07-16", "close": 1.18, "volume": 3886798.0}, {"date": "2024-07-17", "close": 1.125, "volume": 4236815.0}, {"date": "2024-07-18", "close": 1.105, "volume": 4258911.0}, {"date": "2024-07-19", "close": 1.15, "volume": 4170922.0}, {"date": "2024-07-22", "close": 1.155, "volume": 3261669.0}, {"date": "2024-07-23", "close": 1.305, "volume": 19994758.0}, {"date": "2024-07-24", "close": 1.255, "volume": 17219483.0}, {"date": "2024-07-25", "close": 1.15, "volume": 8106882.0}, {"date": "2024-07-26", "close": 1.125, "volume": 6488961.0}, {"date": "2024-07-29", "close": 1.07, "volume": 8055688.0}, {"date": "2024-07-30", "close": 1.005, "volume": 9298722.0}, {"date": "2024-07-31", "close": 1.02, "volume": 11904002.0}, {"date": "2024-08-01", "close": 0.995, "volume": 4328135.0}, {"date": "2024-08-02", "close": 0.97, "volume": 7884239.0}, {"date": "2024-08-05", "close": 0.885, "volume": 13556482.0}, {"date": "2024-08-06", "close": 0.905, "volume": 6115972.0}, {"date": "2024-08-07", "close": 0.915, "volume": 5036942.0}, {"date": "2024-08-08", "close": 0.925, "volume": 5436904.0}, {"date": "2024-08-09", "close": 0.95, "volume": 4417752.0}, {"date": "2024-08-12", "close": 0.97, "volume": 3810267.0}, {"date": "2024-08-13", "close": 0.96, "volume": 2715030.0}, {"date": "2024-08-14", "close": 0.99, "volume": 4708883.0}, {"date": "2024-08-15", "close": 0.98, "volume": 3159732.0}, {"date": "2024-08-16", "close": 1.01, "volume": 5050087.0}, {"date": "2024-08-19", "close": 0.995, "volume": 1991781.0}, {"date": "2024-08-20", "close": 0.95, "volume": 2769283.0}, {"date": "2024-08-21", "close": 0.96, "volume": 2161768.0}, {"date": "2024-08-22", "close": 0.975, "volume": 2360795.0}, {"date": "2024-08-23", "close": 0.97, "volume": 2226335.0}, {"date": "2024-08-26", "close": 0.965, "volume": 2340313.0}, {"date": "2024-08-27", "close": 0.95, "volume": 2552425.0}, {"date": "2024-08-28", "close": 0.955, "volume": 2610417.0}, {"date": "2024-08-29", "close": 0.95, "volume": 4999281.0}, {"date": "2024-08-30", "close": 1.03, "volume": 42289614.0}, {"date": "2024-09-02", "close": 1.06, "volume": 5430369.0}, {"date": "2024-09-03", "close": 1.065, "volume": 3180583.0}, {"date": "2024-09-04", "close": 0.995, "volume": 3944296.0}, {"date": "2024-09-05", "close": 0.97, "volume": 2838014.0}, {"date": "2024-09-06", "close": 0.945, "volume": 2602056.0}, {"date": "2024-09-09", "close": 0.925, "volume": 2305924.0}, {"date": "2024-09-10", "close": 0.915, "volume": 1737901.0}, {"date": "2024-09-11", "close": 0.935, "volume": 1742304.0}, {"date": "2024-09-12", "close": 0.96, "volume": 1291903.0}, {"date": "2024-09-13", "close": 0.94, "volume": 1507460.0}, {"date": "2024-09-16", "close": 0.92, "volume": 1964725.0}, {"date": "2024-09-17", "close": 0.925, "volume": 1596955.0}, {"date": "2024-09-18", "close": 0.92, "volume": 1233739.0}, {"date": "2024-09-19", "close": 0.975, "volume": 3424104.0}, {"date": "2024-09-20", "close": 1.035, "volume": 6424364.0}, {"date": "2024-09-23", "close": 1.01, "volume": 2149161.0}, {"date": "2024-09-24", "close": 1.055, "volume": 3506804.0}, {"date": "2024-09-25", "close": 1.03, "volume": 1800552.0}, {"date": "2024-09-26", "close": 1.09, "volume": 4571417.0}, {"date": "2024-09-27", "close": 1.125, "volume": 3535129.0}, {"date": "2024-09-30", "close": 1.17, "volume": 4315840.0}, {"date": "2024-10-01", "close": 1.21, "volume": 4776879.0}, {"date": "2024-10-02", "close": 1.245, "volume": 3347534.0}, {"date": "2024-10-03", "close": 1.35, "volume": 12224579.0}, {"date": "2024-10-04", "close": 1.49, "volume": 15829751.0}, {"date": "2024-10-07", "close": 1.51, "volume": 12098820.0}, {"date": "2024-10-08", "close": 1.465, "volume": 5669405.0}, {"date": "2024-10-09", "close": 1.39, "volume": 6672006.0}, {"date": "2024-10-10", "close": 1.385, "volume": 3156139.0}, {"date": "2024-10-11", "close": 1.45, "volume": 4856664.0}, {"date": "2024-10-14", "close": 1.44, "volume": 2778694.0}, {"date": "2024-10-15", "close": 1.455, "volume": 2664699.0}, {"date": "2024-10-16", "close": 1.375, "volume": 3829923.0}, {"date": "2024-10-17", "close": 1.48, "volume": 5685478.0}, {"date": "2024-10-18", "close": 1.45, "volume": 4498003.0}, {"date": "2024-10-21", "close": 1.46, "volume": 2379417.0}, {"date": "2024-10-22", "close": 1.42, "volume": 3587213.0}, {"date": "2024-10-23", "close": 1.365, "volume": 2659677.0}, {"date": "2024-10-24", "close": 1.29, "volume": 5358241.0}, {"date": "2024-10-25", "close": 1.265, "volume": 3466268.0}, {"date": "2024-10-28", "close": 1.305, "volume": 2652745.0}, {"date": "2024-10-29", "close": 1.36, "volume": 3554052.0}, {"date": "2024-10-30", "close": 1.345, "volume": 3226601.0}, {"date": "2024-10-31", "close": 1.32, "volume": 2040916.0}, {"date": "2024-11-01", "close": 1.31, "volume": 1396954.0}, {"date": "2024-11-04", "close": 1.28, "volume": 1289931.0}, {"date": "2024-11-05", "close": 1.285, "volume": 1285684.0}, {"date": "2024-11-06", "close": 1.33, "volume": 2183094.0}, {"date": "2024-11-07", "close": 1.35, "volume": 2615861.0}, {"date": "2024-11-08", "close": 1.395, "volume": 2753649.0}, {"date": "2024-11-11", "close": 1.46, "volume": 3943221.0}, {"date": "2024-11-12", "close": 1.515, "volume": 4049320.0}, {"date": "2024-11-13", "close": 1.525, "volume": 3713272.0}, {"date": "2024-11-14", "close": 1.78, "volume": 15599748.0}, {"date": "2024-11-15", "close": 1.57, "volume": 9716917.0}, {"date": "2024-11-18", "close": 1.575, "volume": 4092424.0}, {"date": "2024-11-19", "close": 1.605, "volume": 4343543.0}, {"date": "2024-11-20", "close": 1.575, "volume": 4096993.0}, {"date": "2024-11-21", "close": 1.485, "volume": 4697277.0}, {"date": "2024-11-22", "close": 1.505, "volume": 4467610.0}, {"date": "2024-11-25", "close": 1.68, "volume": 7162740.0}, {"date": "2024-11-26", "close": 1.705, "volume": 5206356.0}, {"date": "2024-11-27", "close": 1.76, "volume": 4497278.0}, {"date": "2024-11-28", "close": 1.74, "volume": 4655494.0}, {"date": "2024-11-29", "close": 1.77, "volume": 2353723.0}, {"date": "2024-12-02", "close": 1.8, "volume": 4692824.0}, {"date": "2024-12-03", "close": 1.85, "volume": 9045086.0}, {"date": "2024-12-04", "close": 1.76, "volume": 5327581.0}, {"date": "2024-12-05", "close": 1.67, "volume": 16478648.0}, {"date": "2024-12-06", "close": 1.66, "volume": 6355849.0}, {"date": "2024-12-09", "close": 1.655, "volume": 5906394.0}, {"date": "2024-12-10", "close": 1.7, "volume": 6644655.0}, {"date": "2024-12-11", "close": 1.63, "volume": 6339118.0}, {"date": "2024-12-12", "close": 1.615, "volume": 6150830.0}, {"date": "2024-12-13", "close": 1.84, "volume": 14026481.0}, {"date": "2024-12-16", "close": 1.83, "volume": 6269896.0}, {"date": "2024-12-17", "close": 1.94, "volume": 7999348.0}, {"date": "2024-12-18", "close": 1.98, "volume": 6967092.0}, {"date": "2024-12-19", "close": 3.05, "volume": 46747972.0}, {"date": "2024-12-20", "close": 2.42, "volume": 34450998.0}, {"date": "2024-12-23", "close": 2.53, "volume": 13221879.0}, {"date": "2024-12-24", "close": 2.55, "volume": 7505632.0}, {"date": "2024-12-27", "close": 2.83, "volume": 17449526.0}, {"date": "2024-12-30", "close": 2.9, "volume": 9948404.0}, {"date": "2024-12-31", "close": 3.1, "volume": 16216392.0}, {"date": "2025-01-02", "close": 3.35, "volume": 12796105.0}, {"date": "2025-01-03", "close": 3.17, "volume": 7831253.0}, {"date": "2025-01-06", "close": 3.05, "volume": 7276031.0}, {"date": "2025-01-07", "close": 3.05, "volume": 10919114.0}, {"date": "2025-01-08", "close": 2.96, "volume": 7527771.0}, {"date": "2025-01-09", "close": 2.81, "volume": 5540796.0}, {"date": "2025-01-14", "close": 2.55, "volume": 10640550.0}, {"date": "2025-01-15", "close": 2.65, "volume": 9129632.0}, {"date": "2025-01-16", "close": 2.73, "volume": 4207701.0}, {"date": "2025-01-17", "close": 2.69, "volume": 5054542.0}, {"date": "2025-01-20", "close": 2.78, "volume": 7350761.0}, {"date": "2025-01-21", "close": 2.87, "volume": 4806317.0}, {"date": "2025-01-22", "close": 2.75, "volume": 6724590.0}, {"date": "2025-01-23", "close": 2.77, "volume": 9829852.0}, {"date": "2025-01-24", "close": 2.87, "volume": 4814765.0}, {"date": "2025-01-28", "close": 2.89, "volume": 3029437.0}, {"date": "2025-01-29", "close": 3.05, "volume": 8868269.0}, {"date": "2025-01-30", "close": 3.06, "volume": 5528554.0}, {"date": "2025-01-31", "close": 3.17, "volume": 7911122.0}, {"date": "2025-02-03", "close": 3.14, "volume": 5206303.0}, {"date": "2025-02-04", "close": 3.19, "volume": 7242339.0}, {"date": "2025-02-05", "close": 3.02, "volume": 11796435.0}, {"date": "2025-02-06", "close": 2.92, "volume": 5816324.0}, {"date": "2025-02-07", "close": 3.13, "volume": 6537399.0}, {"date": "2025-02-10", "close": 3.02, "volume": 3350527.0}, {"date": "2025-02-11", "close": 2.98, "volume": 3772400.0}, {"date": "2025-02-12", "close": 2.97, "volume": 4320007.0}, {"date": "2025-02-13", "close": 2.9, "volume": 3385126.0}, {"date": "2025-02-14", "close": 2.8, "volume": 4676870.0}, {"date": "2025-02-17", "close": 2.85, "volume": 4296054.0}, {"date": "2025-02-18", "close": 2.88, "volume": 3995653.0}, {"date": "2025-02-19", "close": 2.79, "volume": 3540116.0}, {"date": "2025-02-20", "close": 2.75, "volume": 4515145.0}, {"date": "2025-02-21", "close": 2.66, "volume": 6130042.0}, {"date": "2025-02-24", "close": 2.64, "volume": 3604423.0}, {"date": "2025-02-25", "close": 2.52, "volume": 3479567.0}, {"date": "2025-02-26", "close": 2.46, "volume": 4851988.0}, {"date": "2025-02-27", "close": 2.46, "volume": 9818965.0}, {"date": "2025-02-28", "close": 2.52, "volume": 9858942.0}, {"date": "2025-03-03", "close": 2.51, "volume": 12251640.0}, {"date": "2025-03-04", "close": 2.3, "volume": 7755461.0}, {"date": "2025-03-05", "close": 2.4, "volume": 25064838.0}, {"date": "2025-03-06", "close": 2.2, "volume": 10121480.0}, {"date": "2025-03-07", "close": 2.09, "volume": 9036662.0}, {"date": "2025-03-10", "close": 2.06, "volume": 5890076.0}, {"date": "2025-03-11", "close": 2.0, "volume": 8504845.0}, {"date": "2025-03-12", "close": 2.04, "volume": 8962083.0}, {"date": "2025-03-13", "close": 2.08, "volume": 6103609.0}, {"date": "2025-03-14", "close": 2.07, "volume": 6333490.0}, {"date": "2025-03-17", "close": 2.08, "volume": 6055498.0}, {"date": "2025-03-18", "close": 2.1, "volume": 3083920.0}, {"date": "2025-03-19", "close": 2.06, "volume": 5123267.0}, {"date": "2025-03-20", "close": 2.2, "volume": 6513760.0}, {"date": "2025-03-21", "close": 2.24, "volume": 19937267.0}, {"date": "2025-03-24", "close": 2.26, "volume": 5336853.0}, {"date": "2025-03-25", "close": 2.23, "volume": 4773251.0}, {"date": "2025-03-26", "close": 2.2, "volume": 3325459.0}, {"date": "2025-03-27", "close": 2.15, "volume": 6310491.0}, {"date": "2025-03-28", "close": 2.02, "volume": 5167836.0}, {"date": "2025-03-31", "close": 1.96, "volume": 7357635.0}, {"date": "2025-04-01", "close": 1.935, "volume": 4858831.0}, {"date": "2025-04-02", "close": 1.875, "volume": 7542111.0}, {"date": "2025-04-03", "close": 1.875, "volume": 7139044.0}, {"date": "2025-04-04", "close": 1.765, "volume": 4778554.0}, {"date": "2025-04-07", "close": 1.615, "volume": 10645898.0}, {"date": "2025-04-08", "close": 1.75, "volume": 9942777.0}, {"date": "2025-04-09", "close": 1.605, "volume": 11746997.0}, {"date": "2025-04-10", "close": 1.735, "volume": 9621193.0}, {"date": "2025-04-11", "close": 1.575, "volume": 15164430.0}, {"date": "2025-04-14", "close": 1.66, "volume": 8443870.0}, {"date": "2025-04-15", "close": 1.7, "volume": 4561963.0}, {"date": "2025-04-16", "close": 1.62, "volume": 4786964.0}, {"date": "2025-04-17", "close": 1.65, "volume": 3420923.0}, {"date": "2025-04-22", "close": 1.61, "volume": 8037648.0}, {"date": "2025-04-23", "close": 1.7, "volume": 6057725.0}, {"date": "2025-04-24", "close": 1.79, "volume": 4665182.0}, {"date": "2025-04-28", "close": 1.79, "volume": 6629762.0}, {"date": "2025-04-29", "close": 1.835, "volume": 4359570.0}, {"date": "2025-04-30", "close": 1.795, "volume": 4323263.0}, {"date": "2025-05-01", "close": 1.88, "volume": 4107639.0}, {"date": "2025-05-02", "close": 1.845, "volume": 3531023.0}, {"date": "2025-05-05", "close": 1.795, "volume": 4420999.0}, {"date": "2025-05-06", "close": 1.735, "volume": 3635061.0}, {"date": "2025-05-07", "close": 1.72, "volume": 7835671.0}, {"date": "2025-05-08", "close": 1.745, "volume": 4751643.0}, {"date": "2025-05-09", "close": 1.705, "volume": 3929841.0}, {"date": "2025-05-12", "close": 1.725, "volume": 4405179.0}, {"date": "2025-05-13", "close": 1.82, "volume": 4180428.0}, {"date": "2025-05-14", "close": 1.78, "volume": 3873483.0}, {"date": "2025-05-15", "close": 1.8, "volume": 10887526.0}, {"date": "2025-05-16", "close": 1.73, "volume": 11855084.0}, {"date": "2025-05-19", "close": 1.74, "volume": 7142875.0}, {"date": "2025-05-20", "close": 1.74, "volume": 4047295.0}, {"date": "2025-05-21", "close": 1.685, "volume": 6488145.0}, {"date": "2025-05-22", "close": 1.69, "volume": 6280031.0}, {"date": "2025-05-23", "close": 1.705, "volume": 2900931.0}, {"date": "2025-05-26", "close": 1.615, "volume": 5196285.0}, {"date": "2025-05-27", "close": 1.635, "volume": 4859594.0}, {"date": "2025-05-28", "close": 1.69, "volume": 5716613.0}, {"date": "2025-05-29", "close": 1.665, "volume": 3586648.0}, {"date": "2025-05-30", "close": 1.7, "volume": 8503860.0}, {"date": "2025-06-02", "close": 1.595, "volume": 6316395.0}, {"date": "2025-06-03", "close": 1.615, "volume": 3753078.0}, {"date": "2025-06-04", "close": 1.74, "volume": 6727183.0}, {"date": "2025-06-05", "close": 1.77, "volume": 2707464.0}, {"date": "2025-06-06", "close": 1.755, "volume": 2396730.0}, {"date": "2025-06-10", "close": 1.865, "volume": 4134883.0}, {"date": "2025-06-11", "close": 1.8, "volume": 5243469.0}, {"date": "2025-06-12", "close": 1.85, "volume": 3881700.0}, {"date": "2025-06-13", "close": 1.795, "volume": 4018872.0}, {"date": "2025-06-16", "close": 1.86, "volume": 4423785.0}, {"date": "2025-06-17", "close": 1.825, "volume": 6216134.0}, {"date": "2025-06-18", "close": 1.79, "volume": 6684388.0}, {"date": "2025-06-19", "close": 1.67, "volume": 7144969.0}, {"date": "2025-06-20", "close": 1.64, "volume": 14156741.0}, {"date": "2025-06-23", "close": 1.565, "volume": 4549181.0}, {"date": "2025-06-24", "close": 1.575, "volume": 4377040.0}, {"date": "2025-06-25", "close": 1.61, "volume": 4238352.0}, {"date": "2025-06-26", "close": 1.62, "volume": 3894010.0}, {"date": "2025-06-27", "close": 1.65, "volume": 2962048.0}, {"date": "2025-06-30", "close": 1.655, "volume": 3610556.0}, {"date": "2025-07-01", "close": 1.84, "volume": 7781279.0}, {"date": "2025-07-02", "close": 1.675, "volume": 8635425.0}, {"date": "2025-07-03", "close": 1.615, "volume": 5142199.0}, {"date": "2025-07-04", "close": 1.63, "volume": 4265189.0}, {"date": "2025-07-07", "close": 1.615, "volume": 4132474.0}, {"date": "2025-07-08", "close": 1.59, "volume": 4004010.0}, {"date": "2025-07-09", "close": 1.575, "volume": 5803032.0}, {"date": "2025-07-10", "close": 1.645, "volume": 4437514.0}, {"date": "2025-07-11", "close": 1.655, "volume": 3482629.0}, {"date": "2025-07-14", "close": 1.67, "volume": 2203246.0}, {"date": "2025-07-15", "close": 1.7, "volume": 3897431.0}, {"date": "2025-07-16", "close": 1.725, "volume": 2480599.0}, {"date": "2025-07-17", "close": 1.79, "volume": 4450021.0}, {"date": "2025-07-18", "close": 2.41, "volume": 25688153.0}, {"date": "2025-07-21", "close": 2.31, "volume": 13585829.0}, {"date": "2025-07-22", "close": 2.28, "volume": 5680507.0}, {"date": "2025-07-23", "close": 2.39, "volume": 6360861.0}, {"date": "2025-07-24", "close": 2.58, "volume": 7086744.0}, {"date": "2025-07-25", "close": 2.52, "volume": 4955491.0}, {"date": "2025-07-28", "close": 2.49, "volume": 3485902.0}, {"date": "2025-07-29", "close": 2.49, "volume": 3853327.0}, {"date": "2025-07-30", "close": 2.45, "volume": 3975941.0}, {"date": "2025-07-31", "close": 2.38, "volume": 3711697.0}, {"date": "2025-08-01", "close": 2.35, "volume": 2875160.0}, {"date": "2025-08-04", "close": 2.37, "volume": 3174421.0}, {"date": "2025-08-05", "close": 2.41, "volume": 4009396.0}, {"date": "2025-08-06", "close": 2.43, "volume": 2416875.0}, {"date": "2025-08-07", "close": 2.36, "volume": 3518224.0}, {"date": "2025-08-08", "close": 2.31, "volume": 2732974.0}, {"date": "2025-08-11", "close": 2.29, "volume": 2512638.0}, {"date": "2025-08-12", "close": 2.29, "volume": 1965758.0}, {"date": "2025-08-13", "close": 2.32, "volume": 2332541.0}, {"date": "2025-08-14", "close": 2.43, "volume": 3241108.0}, {"date": "2025-08-15", "close": 2.51, "volume": 4062683.0}, {"date": "2025-08-18", "close": 2.47, "volume": 3345788.0}, {"date": "2025-08-19", "close": 2.38, "volume": 2602019.0}, {"date": "2025-08-20", "close": 2.32, "volume": 3111024.0}, {"date": "2025-08-21", "close": 2.37, "volume": 2206174.0}, {"date": "2025-08-22", "close": 2.38, "volume": 1761217.0}, {"date": "2025-08-25", "close": 2.45, "volume": 2683501.0}, {"date": "2025-08-26", "close": 2.46, "volume": 3626392.0}, {"date": "2025-08-27", "close": 2.49, "volume": 3754563.0}, {"date": "2025-08-28", "close": 2.42, "volume": 2465632.0}, {"date": "2025-08-29", "close": 2.18, "volume": 12569254.0}, {"date": "2025-09-01", "close": 2.02, "volume": 6378636.0}, {"date": "2025-09-02", "close": 2.02, "volume": 3990784.0}, {"date": "2025-09-03", "close": 1.94, "volume": 4520586.0}, {"date": "2025-09-04", "close": 1.99, "volume": 6352553.0}, {"date": "2025-09-05", "close": 2.12, "volume": 5286662.0}, {"date": "2025-09-08", "close": 2.21, "volume": 5284045.0}, {"date": "2025-09-09", "close": 2.24, "volume": 9365935.0}, {"date": "2025-09-10", "close": 2.31, "volume": 5001970.0}, {"date": "2025-09-11", "close": 2.32, "volume": 6767523.0}, {"date": "2025-09-12", "close": 2.21, "volume": 3620688.0}, {"date": "2025-09-15", "close": 2.32, "volume": 3401785.0}, {"date": "2025-09-16", "close": 2.34, "volume": 2738120.0}, {"date": "2025-09-17", "close": 2.3, "volume": 2848094.0}, {"date": "2025-09-18", "close": 2.35, "volume": 3986412.0}, {"date": "2025-09-19", "close": 2.41, "volume": 10570228.0}, {"date": "2025-09-22", "close": 2.5, "volume": 4799297.0}, {"date": "2025-09-23", "close": 2.47, "volume": 4842380.0}, {"date": "2025-09-24", "close": 2.45, "volume": 3721140.0}, {"date": "2025-09-25", "close": 2.49, "volume": 2932238.0}, {"date": "2025-09-26", "close": 2.4, "volume": 5564150.0}, {"date": "2025-09-29", "close": 2.42, "volume": 5542642.0}, {"date": "2025-09-30", "close": 2.37, "volume": 3723820.0}, {"date": "2025-10-01", "close": 2.4, "volume": 2893175.0}, {"date": "2025-10-02", "close": 2.54, "volume": 7177088.0}, {"date": "2025-10-03", "close": 2.76, "volume": 15071768.0}, {"date": "2025-10-06", "close": 2.59, "volume": 7007795.0}, {"date": "2025-10-07", "close": 2.67, "volume": 13305340.0}, {"date": "2025-10-08", "close": 2.92, "volume": 14066995.0}, {"date": "2025-10-09", "close": 2.95, "volume": 8651618.0}, {"date": "2025-10-10", "close": 2.89, "volume": 5357968.0}, {"date": "2025-10-13", "close": 2.82, "volume": 4557230.0}, {"date": "2025-10-14", "close": 2.76, "volume": 5187755.0}, {"date": "2025-10-15", "close": 2.73, "volume": 3987680.0}, {"date": "2025-10-16", "close": 2.8, "volume": 4151513.0}, {"date": "2025-10-17", "close": 2.62, "volume": 5963745.0}, {"date": "2025-10-20", "close": 2.66, "volume": 5076195.0}, {"date": "2025-10-21", "close": 2.91, "volume": 7802488.0}, {"date": "2025-10-22", "close": 2.7, "volume": 5156590.0}, {"date": "2025-10-23", "close": 2.6, "volume": 6307481.0}, {"date": "2025-10-24", "close": 2.57, "volume": 4140711.0}, {"date": "2025-10-27", "close": 2.56, "volume": 3152542.0}, {"date": "2025-10-28", "close": 2.56, "volume": 2819009.0}, {"date": "2025-10-29", "close": 2.51, "volume": 1892532.0}, {"date": "2025-10-30", "close": 2.51, "volume": 2143750.0}, {"date": "2025-10-31", "close": 2.51, "volume": 2557002.0}, {"date": "2025-11-03", "close": 2.48, "volume": 2779964.0}, {"date": "2025-11-04", "close": 2.41, "volume": 2399319.0}, {"date": "2025-11-05", "close": 2.41, "volume": 3170460.0}, {"date": "2025-11-06", "close": 2.29, "volume": 4303880.0}, {"date": "2025-11-07", "close": 2.22, "volume": 3448144.0}, {"date": "2025-11-10", "close": 2.29, "volume": 2608483.0}, {"date": "2025-11-11", "close": 2.31, "volume": 1728917.0}, {"date": "2025-11-12", "close": 2.34, "volume": 4292792.0}, {"date": "2025-11-13", "close": 2.31, "volume": 2847409.0}, {"date": "2025-11-14", "close": 2.22, "volume": 3556666.0}, {"date": "2025-11-17", "close": 2.33, "volume": 3065704.0}, {"date": "2025-11-18", "close": 2.28, "volume": 7013483.0}, {"date": "2025-11-19", "close": 2.26, "volume": 3117762.0}, {"date": "2025-11-20", "close": 2.3, "volume": 3196123.0}, {"date": "2025-11-21", "close": 2.31, "volume": 2440091.0}, {"date": "2025-11-24", "close": 2.33, "volume": 5737633.0}, {"date": "2025-11-25", "close": 2.38, "volume": 10762865.0}, {"date": "2025-11-26", "close": 2.72, "volume": 9288703.0}, {"date": "2025-11-27", "close": 2.69, "volume": 5147252.0}, {"date": "2025-11-28", "close": 2.71, "volume": 3006165.0}, {"date": "2025-12-01", "close": 2.67, "volume": 3382575.0}, {"date": "2025-12-02", "close": 2.58, "volume": 3338222.0}, {"date": "2025-12-03", "close": 2.52, "volume": 2505455.0}, {"date": "2025-12-04", "close": 2.54, "volume": 3976219.0}, {"date": "2025-12-05", "close": 2.66, "volume": 3575298.0}, {"date": "2025-12-08", "close": 2.73, "volume": 2477568.0}, {"date": "2025-12-09", "close": 2.82, "volume": 4110680.0}, {"date": "2025-12-10", "close": 2.87, "volume": 8463430.0}, {"date": "2025-12-11", "close": 2.74, "volume": 4069418.0}, {"date": "2025-12-12", "close": 2.77, "volume": 3069789.0}, {"date": "2025-12-15", "close": 2.72, "volume": 2288786.0}, {"date": "2025-12-16", "close": 2.77, "volume": 3363394.0}, {"date": "2025-12-17", "close": 2.8, "volume": 4278860.0}, {"date": "2025-12-18", "close": 2.8, "volume": 6160610.0}, {"date": "2025-12-19", "close": 2.91, "volume": 6901537.0}, {"date": "2025-12-22", "close": 2.9, "volume": 3520720.0}, {"date": "2025-12-23", "close": 2.88, "volume": 1906563.0}, {"date": "2025-12-24", "close": 2.9, "volume": 1877045.0}, {"date": "2025-12-29", "close": 2.81, "volume": 2177623.0}, {"date": "2025-12-30", "close": 2.8, "volume": 3063563.0}, {"date": "2025-12-31", "close": 2.72, "volume": 2125472.0}, {"date": "2026-01-02", "close": 2.77, "volume": 1928904.0}, {"date": "2026-01-05", "close": 2.76, "volume": 2021224.0}, {"date": "2026-01-06", "close": 2.74, "volume": 2895975.0}, {"date": "2026-01-07", "close": 2.73, "volume": 2267300.0}, {"date": "2026-01-08", "close": 2.95, "volume": 6444636.0}, {"date": "2026-01-09", "close": 3.07, "volume": 15948174.0}, {"date": "2026-01-12", "close": 2.85, "volume": 7866332.0}, {"date": "2026-01-13", "close": 2.73, "volume": 6082680.0}, {"date": "2026-01-14", "close": 2.67, "volume": 4476881.0}, {"date": "2026-01-15", "close": 2.7, "volume": 3958682.0}, {"date": "2026-01-16", "close": 2.64, "volume": 5080236.0}, {"date": "2026-01-19", "close": 2.54, "volume": 4689755.0}, {"date": "2026-01-20", "close": 2.54, "volume": 4841904.0}, {"date": "2026-01-21", "close": 2.5, "volume": 4259176.0}, {"date": "2026-01-22", "close": 2.67, "volume": 4741989.0}, {"date": "2026-01-23", "close": 2.68, "volume": 3856940.0}, {"date": "2026-01-27", "close": 2.69, "volume": 4227971.0}, {"date": "2026-01-28", "close": 2.7, "volume": 2727582.0}, {"date": "2026-01-29", "close": 2.58, "volume": 4193345.0}, {"date": "2026-01-30", "close": 2.53, "volume": 3729832.0}, {"date": "2026-02-02", "close": 2.47, "volume": 3908371.0}, {"date": "2026-02-03", "close": 2.49, "volume": 2282122.0}, {"date": "2026-02-04", "close": 2.47, "volume": 1961886.0}, {"date": "2026-02-05", "close": 2.39, "volume": 3293130.0}, {"date": "2026-02-06", "close": 2.23, "volume": 9934392.0}, {"date": "2026-02-09", "close": 2.37, "volume": 3585646.0}, {"date": "2026-02-10", "close": 2.5, "volume": 3194875.0}, {"date": "2026-02-11", "close": 2.57, "volume": 2476257.0}, {"date": "2026-02-12", "close": 2.45, "volume": 2182854.0}, {"date": "2026-02-13", "close": 2.38, "volume": 1865535.0}, {"date": "2026-02-16", "close": 2.42, "volume": 1681562.0}, {"date": "2026-02-17", "close": 2.41, "volume": 1170887.0}, {"date": "2026-02-18", "close": 2.44, "volume": 2092430.0}, {"date": "2026-02-19", "close": 2.42, "volume": 2364903.0}, {"date": "2026-02-20", "close": 2.41, "volume": 2104714.0}, {"date": "2026-02-23", "close": 2.35, "volume": 2157609.0}, {"date": "2026-02-24", "close": 2.3, "volume": 1980179.0}, {"date": "2026-02-25", "close": 2.35, "volume": 1975694.0}, {"date": "2026-02-26", "close": 2.42, "volume": 2279048.0}, {"date": "2026-02-27", "close": 2.24, "volume": 9596730.0}, {"date": "2026-03-02", "close": 2.07, "volume": 7449032.0}, {"date": "2026-03-03", "close": 2.01, "volume": 5755621.0}, {"date": "2026-03-04", "close": 2.02, "volume": 8444461.0}, {"date": "2026-03-05", "close": 2.18, "volume": 6077928.0}, {"date": "2026-03-06", "close": 2.3, "volume": 4692829.0}, {"date": "2026-03-09", "close": 2.11, "volume": 4812945.0}, {"date": "2026-03-10", "close": 2.18, "volume": 3556840.0}, {"date": "2026-03-11", "close": 2.19, "volume": 4427766.0}, {"date": "2026-03-12", "close": 2.14, "volume": 2972513.0}, {"date": "2026-03-13", "close": 2.11, "volume": 2190648.0}, {"date": "2026-03-16", "close": 2.05, "volume": 3367634.0}, {"date": "2026-03-17", "close": 2.02, "volume": 3636148.0}, {"date": "2026-03-18", "close": 2.09, "volume": 6164895.0}, {"date": "2026-03-19", "close": 2.07, "volume": 2853662.0}, {"date": "2026-03-20", "close": 2.06, "volume": 6770341.0}, {"date": "2026-03-23", "close": 2.05, "volume": 2828167.0}, {"date": "2026-03-24", "close": 2.06, "volume": 2713997.0}, {"date": "2026-03-25", "close": 2.19, "volume": 2690523.0}, {"date": "2026-03-26", "close": 2.19, "volume": 2971710.0}, {"date": "2026-03-27", "close": 2.11, "volume": 3276490.0}, {"date": "2026-03-30", "close": 2.14, "volume": 3254646.0}, {"date": "2026-03-31", "close": 2.16, "volume": 4404299.0}, {"date": "2026-04-01", "close": 2.27, "volume": 2996046.0}, {"date": "2026-04-02", "close": 2.13, "volume": 2896217.0}, {"date": "2026-04-07", "close": 1.985, "volume": 7792739.0}, {"date": "2026-04-08", "close": 2.02, "volume": 7612785.0}, {"date": "2026-04-09", "close": 2.03, "volume": 10655260.0}, {"date": "2026-04-10", "close": 2.12, "volume": 5563773.0}, {"date": "2026-04-13", "close": 2.02, "volume": 6553043.0}, {"date": "2026-04-14", "close": 2.01, "volume": 4333800.0}, {"date": "2026-04-15", "close": 2.17, "volume": 6037635.0}, {"date": "2026-04-16", "close": 2.24, "volume": 3199735.0}, {"date": "2026-04-17", "close": 2.25, "volume": 1071967.0}, {"date": "2026-04-20", "close": 2.3, "volume": 2050703.0}, {"date": "2026-04-21", "close": 2.3, "volume": 2041204.0}, {"date": "2026-04-22", "close": 2.21, "volume": 2787525.0}, {"date": "2026-04-23", "close": 2.18, "volume": 1514208.0}, {"date": "2026-04-24", "close": 2.19, "volume": 1944874.0}, {"date": "2026-04-27", "close": 2.14, "volume": 1343245.0}, {"date": "2026-04-28", "close": 2.15, "volume": 1789769.0}, {"date": "2026-04-29", "close": 2.22, "volume": 2756728.0}, {"date": "2026-04-30", "close": 2.12, "volume": 4181495.0}, {"date": "2026-05-01", "close": 2.2, "volume": 1715556.0}, {"date": "2026-05-04", "close": 2.2, "volume": 1030509.0}, {"date": "2026-05-05", "close": 2.18, "volume": 1218347.0}, {"date": "2026-05-06", "close": 2.09, "volume": 4006147.0}, {"date": "2026-05-07", "close": 2.09, "volume": 2211044.0}, {"date": "2026-05-08", "close": 2.02, "volume": 1994996.0}, {"date": "2026-05-11", "close": 2.0, "volume": 3872758.0}, {"date": "2026-05-12", "close": 1.99, "volume": 3044638.0}, {"date": "2026-05-13", "close": 2.03, "volume": 2212107.0}, {"date": "2026-05-14", "close": 2.05, "volume": 2260212.0}, {"date": "2026-05-15", "close": 2.11, "volume": 2492093.0}, {"date": "2026-05-18", "close": 2.04, "volume": 2272004.0}, {"date": "2026-05-19", "close": 2.04, "volume": 1540750.0}, {"date": "2026-05-20", "close": 1.99, "volume": 2000894.0}, {"date": "2026-05-21", "close": 2.07, "volume": 2828226.0}, {"date": "2026-05-22", "close": 2.12, "volume": 2111205.0}, {"date": "2026-05-25", "close": 2.12, "volume": 1742028.0}, {"date": "2026-05-26", "close": 2.08, "volume": 1549775.0}, {"date": "2026-05-27", "close": 2.05, "volume": 2232933.0}, {"date": "2026-05-28", "close": 2.03, "volume": 1448217.0}, {"date": "2026-05-29", "close": 2.14, "volume": 4606991.0}, {"date": "2026-06-01", "close": 2.11, "volume": 2064738.0}, {"date": "2026-06-02", "close": 2.05, "volume": 3484123.0}, {"date": "2026-06-03", "close": 2.02, "volume": 3788870.0}, {"date": "2026-06-04", "close": 2.02, "volume": 2526910.0}, {"date": "2026-06-05", "close": 2.05, "volume": 3413075.0}, {"date": "2026-06-09", "close": 2.04, "volume": 5178536.0}, {"date": "2026-06-10", "close": 2.01, "volume": 1842320.0}, {"date": "2026-06-11", "close": 1.97, "volume": 3366553.0}, {"date": "2026-06-12", "close": 1.95, "volume": 2173835.0}, {"date": "2026-06-15", "close": 1.955, "volume": 2418651.0}, {"date": "2026-06-16", "close": 1.95, "volume": 2270662.0}, {"date": "2026-06-17", "close": 1.975, "volume": 1771346.0}, {"date": "2026-06-18", "close": 2.06, "volume": 5648909.0}, {"date": "2026-06-19", "close": 2.13, "volume": 11951216.0}, {"date": "2026-06-22", "close": 2.16, "volume": 2296807.0}, {"date": "2026-06-23", "close": 2.17, "volume": 2533609.0}, {"date": "2026-06-24", "close": 2.23, "volume": 3537348.0}, {"date": "2026-06-25", "close": 2.08, "volume": 3153032.0}, {"date": "2026-06-26", "close": 1.885, "volume": 6358915.0}, {"date": "2026-06-29", "close": 1.95, "volume": 3223788.0}, {"date": "2026-06-30", "close": 1.955, "volume": 3394803.0}, {"date": "2026-07-01", "close": 2.04, "volume": 3217229.0}, {"date": "2026-07-02", "close": 2.05, "volume": 2099342.0}, {"date": "2026-07-03", "close": 2.06, "volume": 1405252.0}, {"date": "2026-07-06", "close": 2.08, "volume": 1621351.0}, {"date": "2026-07-07", "close": 2.04, "volume": 1519776.0}, {"date": "2026-07-08", "close": 2.02, "volume": 2855392.0}, {"date": "2026-07-09", "close": 2.1, "volume": 4167031.0}, {"date": "2026-07-10", "close": 2.24, "volume": 7751475.0}, {"date": "2026-07-13", "close": 2.35, "volume": 5388829.0}, {"date": "2026-07-14", "close": 2.38, "volume": 4049590.0}, {"date": "2026-07-15", "close": 2.59, "volume": 6562425.0}, {"date": "2026-07-16", "close": 2.77, "volume": 7786526.0}, {"date": "2026-07-17", "close": 2.44, "volume": 7134866.0}, {"date": "2026-07-20", "close": 2.43, "volume": 2409244.0}, {"date": "2026-07-21", "close": 2.32, "volume": 3702397.0}, {"date": "2026-07-22", "close": 2.34, "volume": 2434027.0}, {"date": "2026-07-23", "close": 2.32, "volume": 1939444.0}, {"date": "2026-07-24", "close": 2.22, "volume": 2221012.0}, {"date": "2026-07-27", "close": 2.14, "volume": 2848523.0}, {"date": "2026-07-28", "close": 2.06, "volume": 2727846.0}, {"date": "2026-07-29", "close": 2.04, "volume": 2514436.0}, {"date": "2026-07-30", "close": 2.04, "volume": 3303857.0}, {"date": "2026-07-31", "close": 2.05, "volume": 2209953.0}, {"date": "2026-08-03", "close": 2.03, "volume": 1586922.0}, {"date": "2026-08-04", "close": 2.08, "volume": 1592804.0}, {"date": "2026-08-05", "close": 2.13, "volume": 1728322.0}, {"date": "2026-08-06", "close": 2.23, "volume": 3037197.0}, {"date": "2026-08-07", "close": 2.23, "volume": 1940875.0}, {"date": "2026-08-10", "close": 2.36, "volume": 3558757.0}, {"date": "2026-08-11", "close": 2.41, "volume": 1532231.0}, {"date": "2026-08-12", "close": 2.4, "volume": 1043982.0}, {"date": "2026-08-13", "close": 2.38, "volume": 1046784.0}, {"date": "2026-08-14", "close": 2.21, "volume": 3042855.0}, {"date": "2026-08-17", "close": 2.45, "volume": 3835706.0}, {"date": "2026-08-18", "close": 2.4, "volume": 3264388.0}, {"date": "2026-08-19", "close": 2.37, "volume": 1855618.0}, {"date": "2026-08-20", "close": 2.51, "volume": 4552861.0}, {"date": "2026-08-21", "close": 2.36, "volume": 3452079.0}, {"date": "2026-08-24", "close": 2.35, "volume": 1392763.0}, {"date": "2026-08-25", "close": 2.35, "volume": 1786763.0}, {"date": "2026-08-26", "close": 2.36, "volume": 1989383.0}, {"date": "2026-08-27", "close": 2.41, "volume": 3302336.0}, {"date": "2026-08-28", "close": 2.46, "volume": 4695758.0}, {"date": "2026-08-31", "close": 2.36, "volume": 3668124.0}, {"date": "2026-09-01", "close": 2.34, "volume": 2391767.0}, {"date": "2026-09-02", "close": 2.37, "volume": 3362677.0}, {"date": "2026-09-03", "close": 2.38, "volume": 2074487.0}, {"date": "2026-09-04", "close": 2.38, "volume": 1294011.0}, {"date": "2026-09-07", "close": 2.23, "volume": 2754848.0}], "refreshing": true}