{"ticker": "NGI", "overview": {"name": "Navigator Global Investments Limited", "country": "Australia", "industry": "Financial Services"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "NGI", "has_prices": true, "as_of": "2026-09-07", "last": 2.38, "prev_close": 2.37, "change": 0.009999999999999787, "change_pct": 0.004219409282700331, "session_volume": 1139149.0, "vwap_5": 2.3861163945288033, "vwap_20": 2.5104960697923016, "vwap_60": 2.481322181209137, "vwap_250": 2.575282642407006, "high_52w": 3.238625, "low_52w": 1.993, "avg_volume_20": 757275.5, "sessions": 400, "market_cap": {"value": 1311926143.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASXSH-03143944", "src": "ASX", "ticker": "NGI", "cik": "", "company": "Navigator Global Investments Limited", "company_raw": "Navigator Global Investments Limited", "who": "Perpetual Limited and its related bodies corporate", "who_key": "Perpetual Limited and its related bodies corporate", "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": "Perpetual Limited and its related bodies corporate trims NGI: 8.55% to 7.53%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03143944", "trade_date": "2026-09-30", "timestamp": "2026-09-30", "mins": 48461}, {"id": "ASX-03134774", "src": "ASX", "ticker": "NGI", "cik": "", "company": "Navigator Global Investments Limited", "company_raw": "Navigator Global Investments Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their NGI stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134774", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88781}, {"id": "ASXSH-03107578", "src": "ASX", "ticker": "NGI", "cik": "", "company": "Navigator Global Investments Limited", "company_raw": "Navigator Global Investments Limited", "who": "Navigator Global Investments Limited (NGI) and NGI Strategic Investments IV, Inc. (NGI Strategic)", "who_key": "Navigator Global Investments Limited (NGI) and NGI Strategic Investments IV, Inc. (NGI Strategic)", "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 NGI \u2014 Navigator Global Investments Limited (NGI) and NGI Strategic Investments IV, Inc. (NGI Strategic) declares 9.60%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03107578", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178061}, {"id": "ASXSH-03107689", "src": "ASX", "ticker": "NGI", "cik": "", "company": "Navigator Global Investments Limited", "company_raw": "Navigator Global Investments Limited", "who": "Stable Colt LP and its controlled entities and associates as listed in Annexure A to this document (together, the Stable Group)", "who_key": "Stable Colt LP and its controlled entities and associates as listed in Annexure A to this document (together, the Stable Group)", "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": "Stable Colt LP and its controlled entities and associates as listed in Annexure A to this document (together, the Stable Group) surfaces with 9.60% of NGI", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03107689", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178061}, {"id": "ASXSH-03107580", "src": "ASX", "ticker": "NGI", "cik": "", "company": "Navigator Global Investments Limited", "company_raw": "Navigator Global Investments Limited", "who": "Blue Owl Capital Inc. and its controlled entities listed in paragraph 5 below (together, Blue Owl Group)", "who_key": "Blue Owl Capital Inc. and its controlled entities listed in paragraph 5 below (together, Blue Owl Group)", "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": "Blue Owl Capital Inc. and its controlled entities listed in paragraph 5 below (together, Blue Owl Group) is selling down NGI \u2014 41.00% to 37.10%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03107580", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178061}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "PERPETUAL LIMITED and its related bodies corporate", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 8.553, "notice_date": "2026-10-02", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143944-2A1701596", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Navigator Global Investments Limited (NGI) and NGI Strategic Investments IV, Inc. (NGI Strategic)", "notice_type": "604", "direct_shares": 58672912.0, "indirect_shares": null, "indirect_account": null, "pct": 9.6, "notice_date": "2026-07-03", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03107578-2A1682202", "needs_ocr": 1}, {"holder_role": "SUBSTANTIAL", "holder_name": "Blue Owl Capital Inc. and its controlled entities listed in paragraph 5 below (together, Blue Owl Group)", "notice_type": "604", "direct_shares": 226336357.0, "indirect_shares": null, "indirect_account": null, "pct": 37.1, "notice_date": "2026-07-03", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03107580-2A1682203", "needs_ocr": 1}, {"holder_role": "SUBSTANTIAL", "holder_name": "Stable Colt LP and its controlled entities and associates as listed in Annexure A to this document (together, the Stable", "notice_type": "604", "direct_shares": 58672912.0, "indirect_shares": null, "indirect_account": null, "pct": 9.6, "notice_date": "2026-07-03", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03107689-2A1682287", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": "Date Corrected", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2007-02-26", "source_url": "https://www.marketindex.com.au/asx/ngi", "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": "2026-07-03", "source_url": "https://www.marketindex.com.au/asx/ngi", "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": "2026-07-03", "source_url": "https://www.marketindex.com.au/asx/ngi", "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": "2026-07-03", "source_url": "https://www.marketindex.com.au/asx/ngi", "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": "2026-06-24", "source_url": "https://www.marketindex.com.au/asx/ngi", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-09", "source_url": "https://www.marketindex.com.au/asx/ngi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-05", "source_url": "https://www.marketindex.com.au/asx/ngi", "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": "2026-06-04", "source_url": "https://www.marketindex.com.au/asx/ngi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-04", "source_url": "https://www.marketindex.com.au/asx/ngi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-04", "source_url": "https://www.marketindex.com.au/asx/ngi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-04", "source_url": "https://www.marketindex.com.au/asx/ngi", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-14", "source_url": "https://www.marketindex.com.au/asx/ngi", "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": "2026-05-14", "source_url": "https://www.marketindex.com.au/asx/ngi", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-12", "source_url": "https://www.marketindex.com.au/asx/ngi", "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": "2026-02-11", "source_url": "https://www.marketindex.com.au/asx/ngi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-16", "source_url": "https://www.marketindex.com.au/asx/ngi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-14", "source_url": "https://www.marketindex.com.au/asx/ngi", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-12", "source_url": "https://www.marketindex.com.au/asx/ngi", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-17", "source_url": "https://www.marketindex.com.au/asx/ngi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-14", "source_url": "https://www.marketindex.com.au/asx/ngi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-14", "source_url": "https://www.marketindex.com.au/asx/ngi", "needs_ocr": 0}], "directors": [{"name": "Date Corrected", "first_seen": "2007-02-26", "last_seen": "2007-02-26", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-28", "form": "Other", "title": "Notice of General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155083-2A1706898"}, {"date": "2026-10-16", "form": "Notice Of Meeting", "title": "Change of Date - 2026 Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149455-2A1704604"}, {"date": "2026-10-14", "form": "Periodic Reports", "title": "September 2026 AUM Update", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148639-2A1704170"}, {"date": "2026-10-02", "form": "Security Holder Details", "title": "Change in substantial holding from PPT", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143944-2A1701596"}, {"date": "2026-09-28", "form": "Progress Report", "title": "NGI to realise significant value from Invictus transaction", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03140976-2A1700031"}, {"date": "2026-09-04", "form": "Other", "title": "S&P DJI Announces September 2026 Quarterly Rebalance", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03132082_PS-6A1342316"}, {"date": "2026-09-02", "form": "Notice Of Meeting", "title": "2026 Annual General Meeting Details", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03131217-2A1694742"}, {"date": "2026-09-02", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03130715-2A1694506"}, {"date": "2026-08-23", "form": "Periodic Reports", "title": "2026 Corporate Governance Statement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03124699-2A1691302"}, {"date": "2026-08-23", "form": "Periodic Reports", "title": "2026 Appendix 4G", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03124681-2A1691297"}], "performance": {"ticker": "NGI", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2006-04-28", "close": 4.64151654, "volume": 4803538.0}, {"date": "2006-05-01", "close": 4.75797036, "volume": 1216627.0}, {"date": "2006-05-02", "close": 4.59160776, "volume": 402381.0}, {"date": "2006-05-03", "close": 4.64151654, "volume": 144934.0}, {"date": "2006-05-04", "close": 4.55833524, "volume": 315862.0}, {"date": "2006-05-05", "close": 4.54169898, "volume": 99240.0}, {"date": "2006-05-08", "close": 4.52506272, "volume": 177636.0}, {"date": "2006-05-09", "close": 4.4917902, "volume": 283331.0}, {"date": "2006-05-10", "close": 4.54169898, "volume": 231474.0}, {"date": "2006-05-11", "close": 4.62488028, "volume": 319433.0}, {"date": "2006-05-12", "close": 4.79124288, "volume": 198919.0}, {"date": "2006-05-15", "close": 4.75797036, "volume": 55236.0}, {"date": "2006-05-16", "close": 4.75797036, "volume": 586407.0}, {"date": "2006-05-17", "close": 4.70806158, "volume": 29776.0}, {"date": "2006-05-18", "close": 4.62488028, "volume": 262948.0}, {"date": "2006-05-19", "close": 4.59160776, "volume": 255258.0}, {"date": "2006-05-22", "close": 4.50842646, "volume": 104875.0}, {"date": "2006-05-23", "close": 4.42524516, "volume": 196525.0}, {"date": "2006-05-24", "close": 4.39197264, "volume": 169688.0}, {"date": "2006-05-25", "close": 4.3254276, "volume": 187107.0}, {"date": "2006-05-26", "close": 4.3254276, "volume": 190530.0}, {"date": "2006-05-29", "close": 4.3254276, "volume": 83574.0}, {"date": "2006-05-30", "close": 4.25888256, "volume": 27487.0}, {"date": "2006-05-31", "close": 4.4917902, "volume": 596682.0}, {"date": "2006-06-01", "close": 4.75797036, "volume": 94672.0}, {"date": "2006-06-02", "close": 4.72469784, "volume": 83109.0}, {"date": "2006-06-05", "close": 4.87442418, "volume": 19804.0}, {"date": "2006-06-06", "close": 4.8245154, "volume": 153403.0}, {"date": "2006-06-07", "close": 4.990878, "volume": 420560.0}, {"date": "2006-06-08", "close": 5.05742304, "volume": 40574.0}, {"date": "2006-06-09", "close": 5.1572406, "volume": 111199.0}, {"date": "2006-06-13", "close": 5.19051312, "volume": 68876.0}, {"date": "2006-06-14", "close": 5.25705816, "volume": 976433.0}, {"date": "2006-06-15", "close": 5.4899658, "volume": 37191.0}, {"date": "2006-06-16", "close": 5.42342076, "volume": 41507.0}, {"date": "2006-06-19", "close": 5.3236032, "volume": 35178.0}, {"date": "2006-06-20", "close": 5.39014824, "volume": 73355.0}, {"date": "2006-06-21", "close": 5.35687572, "volume": 33220.0}, {"date": "2006-06-22", "close": 5.3236032, "volume": 249126.0}, {"date": "2006-06-23", "close": 5.1572406, "volume": 111036.0}, {"date": "2006-06-26", "close": 5.45669328, "volume": 8806.0}, {"date": "2006-06-27", "close": 5.39014824, "volume": 8518.0}, {"date": "2006-06-28", "close": 5.22378564, "volume": 7375.0}, {"date": "2006-06-29", "close": 5.47332954, "volume": 49849.0}, {"date": "2006-06-30", "close": 5.62305588, "volume": 194925.0}, {"date": "2006-07-03", "close": 5.4899658, "volume": 105101.0}, {"date": "2006-07-04", "close": 5.72287344, "volume": 255716.0}, {"date": "2006-07-05", "close": 5.78941848, "volume": 117922.0}, {"date": "2006-07-06", "close": 5.822691, "volume": 44226.0}, {"date": "2006-07-07", "close": 5.72287344, "volume": 256100.0}, {"date": "2006-07-10", "close": 5.822691, "volume": 59061.0}, {"date": "2006-07-11", "close": 5.92250856, "volume": 131470.0}, {"date": "2006-07-12", "close": 5.9890536, "volume": 285932.0}, {"date": "2006-07-13", "close": 6.08887116, "volume": 92415.0}, {"date": "2006-07-14", "close": 5.9890536, "volume": 1033658.0}, {"date": "2006-07-17", "close": 5.9890536, "volume": 29698.0}, {"date": "2006-07-18", "close": 5.9890536, "volume": 128619.0}, {"date": "2006-07-19", "close": 5.9890536, "volume": 33586.0}, {"date": "2006-07-20", "close": 6.05559864, "volume": 38298.0}, {"date": "2006-07-21", "close": 5.9890536, "volume": 327353.0}, {"date": "2006-07-24", "close": 5.9890536, "volume": 21872.0}, {"date": "2006-07-25", "close": 6.05559864, "volume": 64835.0}, {"date": "2006-07-26", "close": 6.1554162, "volume": 31476.0}, {"date": "2006-07-27", "close": 5.822691, "volume": 212080.0}, {"date": "2006-07-28", "close": 5.68960092, "volume": 157514.0}, {"date": "2006-07-31", "close": 5.72287344, "volume": 28829.0}, {"date": "2006-08-01", "close": 5.6563284, "volume": 182581.0}, {"date": "2006-08-02", "close": 5.822691, "volume": 27228.0}, {"date": "2006-08-03", "close": 5.85596352, "volume": 22324.0}, {"date": "2006-08-04", "close": 5.78941848, "volume": 34793.0}, {"date": "2006-08-07", "close": 5.822691, "volume": 14507.0}, {"date": "2006-08-08", "close": 5.78941848, "volume": 69118.0}, {"date": "2006-08-09", "close": 5.85596352, "volume": 265198.0}, {"date": "2006-08-10", "close": 5.85596352, "volume": 36760.0}, {"date": "2006-08-11", "close": 5.85596352, "volume": 136122.0}, {"date": "2006-08-14", "close": 5.80605474, "volume": 43523.0}, {"date": "2006-08-15", "close": 5.72287344, "volume": 398978.0}, {"date": "2006-08-16", "close": 5.78941848, "volume": 417209.0}, {"date": "2006-08-17", "close": 5.95578108, "volume": 33452.0}, {"date": "2006-08-18", "close": 6.25523376, "volume": 374353.0}, {"date": "2006-08-21", "close": 6.28850628, "volume": 86486.0}, {"date": "2006-08-22", "close": 6.28850628, "volume": 267267.0}, {"date": "2006-08-23", "close": 6.28850628, "volume": 59270.0}, {"date": "2006-08-24", "close": 6.3217788, "volume": 78209.0}, {"date": "2006-08-25", "close": 6.27187002, "volume": 132244.0}, {"date": "2006-08-28", "close": 6.30514254, "volume": 35090.0}, {"date": "2006-08-29", "close": 6.28850628, "volume": 18754.0}, {"date": "2006-08-30", "close": 6.28850628, "volume": 18879.0}, {"date": "2006-08-31", "close": 6.27187002, "volume": 16715.0}, {"date": "2006-09-01", "close": 6.18868872, "volume": 19921.0}, {"date": "2006-09-04", "close": 6.28850628, "volume": 16994.0}, {"date": "2006-09-05", "close": 6.28850628, "volume": 8115.0}, {"date": "2006-09-06", "close": 6.25523376, "volume": 14501.0}, {"date": "2006-09-07", "close": 6.3217788, "volume": 105860.0}, {"date": "2006-09-08", "close": 6.25523376, "volume": 14151.0}, {"date": "2006-09-11", "close": 6.35505132, "volume": 1854.0}, {"date": "2006-09-12", "close": 6.33841506, "volume": 58926.0}, {"date": "2006-09-13", "close": 6.33841506, "volume": 8293.0}, {"date": "2006-09-14", "close": 6.1554162, "volume": 16038.0}, {"date": "2006-09-15", "close": 5.9890536, "volume": 96587.0}, {"date": "2006-09-18", "close": 5.92250856, "volume": 35138.0}, {"date": "2006-09-19", "close": 5.92250856, "volume": 26430.0}, {"date": "2006-09-20", "close": 5.822691, "volume": 20151.0}, {"date": "2006-09-21", "close": 5.68960092, "volume": 50019.0}, {"date": "2006-09-22", "close": 5.75614596, "volume": 85955.0}, {"date": "2006-09-25", "close": 5.822691, "volume": 122636.0}, {"date": "2006-09-26", "close": 5.822691, "volume": 14775.0}, {"date": "2006-09-27", "close": 5.822691, "volume": 31558.0}, {"date": "2006-09-28", "close": 5.822691, "volume": 103340.0}, {"date": "2006-09-29", "close": 5.88923604, "volume": 12020.0}, {"date": "2006-10-02", "close": 5.88923604, "volume": 4118.0}, {"date": "2006-10-03", "close": 5.88923604, "volume": 36757.0}, {"date": "2006-10-04", "close": 5.822691, "volume": 51694.0}, {"date": "2006-10-05", "close": 5.822691, "volume": 1569.0}, {"date": "2006-10-06", "close": 5.822691, "volume": 8265.0}, {"date": "2006-10-09", "close": 5.58978336, "volume": 16169.0}, {"date": "2006-10-10", "close": 5.58978336, "volume": 1524.0}, {"date": "2006-10-11", "close": 5.35687572, "volume": 495496.0}, {"date": "2006-10-12", "close": 5.58978336, "volume": 32161.0}, {"date": "2006-10-13", "close": 5.72287344, "volume": 108908.0}, {"date": "2006-10-16", "close": 5.822691, "volume": 11344.0}, {"date": "2006-10-17", "close": 5.822691, "volume": 19325.0}, {"date": "2006-10-18", "close": 5.92250856, "volume": 12322.0}, {"date": "2006-10-19", "close": 5.95578108, "volume": 5380.0}, {"date": "2006-10-20", "close": 5.9890536, "volume": 58673.0}, {"date": "2006-10-23", "close": 5.9890536, "volume": 17487.0}, {"date": "2006-10-24", "close": 6.17205246, "volume": 22804.0}, {"date": "2006-10-25", "close": 6.12214368, "volume": 2724.0}, {"date": "2006-10-26", "close": 6.22196124, "volume": 14918.0}, {"date": "2006-10-27", "close": 5.9890536, "volume": 34563.0}, {"date": "2006-10-30", "close": 6.1554162, "volume": 59208.0}, {"date": "2006-10-31", "close": 6.18868872, "volume": 35247.0}, {"date": "2006-11-01", "close": 6.1554162, "volume": 30721.0}, {"date": "2006-11-02", "close": 6.25523376, "volume": 50586.0}, {"date": "2006-11-03", "close": 6.3217788, "volume": 58797.0}, {"date": "2006-11-06", "close": 6.43823262, "volume": 16581.0}, {"date": "2006-11-07", "close": 6.5713227, "volume": 15071.0}, {"date": "2006-11-08", "close": 6.4881414, "volume": 15353.0}, {"date": "2006-11-09", "close": 6.38832384, "volume": 27453.0}, {"date": "2006-11-10", "close": 6.654504, "volume": 18183.0}, {"date": "2006-11-13", "close": 6.4881414, "volume": 21639.0}, {"date": "2006-11-14", "close": 6.654504, "volume": 6510.0}, {"date": "2006-11-15", "close": 6.52141392, "volume": 902.0}, {"date": "2006-11-16", "close": 6.42159636, "volume": 13525.0}, {"date": "2006-11-17", "close": 6.3217788, "volume": 1647.0}, {"date": "2006-11-20", "close": 6.38832384, "volume": 32838.0}, {"date": "2006-11-21", "close": 6.58795896, "volume": 4438.0}, {"date": "2006-11-22", "close": 6.58795896, "volume": 2284.0}, {"date": "2006-11-23", "close": 6.62123148, "volume": 10216.0}, {"date": "2006-11-27", "close": 6.5713227, "volume": 12773.0}, {"date": "2006-11-28", "close": 6.62123148, "volume": 5895.0}, {"date": "2006-11-29", "close": 6.55468644, "volume": 6090.0}, {"date": "2006-11-30", "close": 6.55468644, "volume": 110342.0}, {"date": "2006-12-01", "close": 6.4881414, "volume": 36651.0}, {"date": "2006-12-04", "close": 6.52141392, "volume": 55273.0}, {"date": "2006-12-05", "close": 6.654504, "volume": 15811.0}, {"date": "2006-12-06", "close": 6.52141392, "volume": 24011.0}, {"date": "2006-12-07", "close": 6.52141392, "volume": 13077.0}, {"date": "2006-12-08", "close": 6.4881414, "volume": 33549.0}, {"date": "2006-12-11", "close": 6.45486888, "volume": 88977.0}, {"date": "2006-12-12", "close": 6.45486888, "volume": 37073.0}, {"date": "2006-12-13", "close": 6.4881414, "volume": 85145.0}, {"date": "2006-12-14", "close": 6.52141392, "volume": 4875.0}, {"date": "2006-12-15", "close": 6.4881414, "volume": 48651.0}, {"date": "2006-12-18", "close": 6.58795896, "volume": 20432.0}, {"date": "2006-12-19", "close": 6.654504, "volume": 17882.0}, {"date": "2006-12-20", "close": 6.654504, "volume": 25847.0}, {"date": "2006-12-21", "close": 6.8208666, "volume": 9636.0}, {"date": "2006-12-22", "close": 6.8208666, "volume": 16034.0}, {"date": "2006-12-27", "close": 6.95395668, "volume": 1803.0}, {"date": "2006-12-29", "close": 6.92068416, "volume": 7650.0}, {"date": "2007-01-02", "close": 6.654504, "volume": 4523.0}, {"date": "2007-01-03", "close": 6.8208666, "volume": 7974.0}, {"date": "2007-01-04", "close": 6.8208666, "volume": 1977.0}, {"date": "2007-01-05", "close": 6.654504, "volume": 75493.0}, {"date": "2007-01-08", "close": 6.654504, "volume": 5260.0}, {"date": "2007-01-09", "close": 6.4881414, "volume": 10092.0}, {"date": "2007-01-10", "close": 6.4881414, "volume": 37766.0}, {"date": "2007-01-11", "close": 6.654504, "volume": 4905.0}, {"date": "2007-01-12", "close": 6.68777652, "volume": 2749.0}, {"date": "2007-01-15", "close": 6.68777652, "volume": 3005.0}, {"date": "2007-01-16", "close": 6.654504, "volume": 7514.0}, {"date": "2007-01-17", "close": 6.654504, "volume": 4332.0}, {"date": "2007-01-18", "close": 6.654504, "volume": 5502.0}, {"date": "2007-01-19", "close": 6.8208666, "volume": 20651.0}, {"date": "2007-01-22", "close": 6.9872292, "volume": 8729.0}, {"date": "2007-01-23", "close": 7.1535918, "volume": 62968.0}, {"date": "2007-01-24", "close": 7.1535918, "volume": 7344.0}, {"date": "2007-01-25", "close": 6.9872292, "volume": 5109.0}, {"date": "2007-01-29", "close": 6.9872292, "volume": 42093.0}, {"date": "2007-01-30", "close": 7.1535918, "volume": 22143.0}, {"date": "2007-01-31", "close": 6.9872292, "volume": 32851.0}, {"date": "2007-02-01", "close": 7.02050172, "volume": 52331.0}, {"date": "2007-02-02", "close": 7.02050172, "volume": 44893.0}, {"date": "2007-02-05", "close": 7.1535918, "volume": 842.0}, {"date": "2007-02-06", "close": 7.12031928, "volume": 97452.0}, {"date": "2007-02-07", "close": 7.28668188, "volume": 660211.0}, {"date": "2007-02-08", "close": 6.9872292, "volume": 30602.0}, {"date": "2007-02-09", "close": 7.1535918, "volume": 5122.0}, {"date": "2007-02-12", "close": 7.486317, "volume": 6159.0}, {"date": "2007-02-13", "close": 7.25340936, "volume": 3877.0}, {"date": "2007-02-14", "close": 7.1535918, "volume": 4400.0}, {"date": "2007-02-15", "close": 7.25340936, "volume": 4559.0}, {"date": "2007-02-16", "close": 7.18686432, "volume": 2328.0}, {"date": "2007-02-19", "close": 7.1535918, "volume": 9002.0}, {"date": "2007-02-20", "close": 7.45304448, "volume": 21073.0}, {"date": "2007-02-21", "close": 7.1535918, "volume": 17556.0}, {"date": "2007-02-22", "close": 7.3199544, "volume": 8594.0}, {"date": "2007-02-23", "close": 7.88558724, "volume": 65303.0}, {"date": "2007-02-26", "close": 8.1517674, "volume": 38400.0}, {"date": "2007-02-27", "close": 8.08522236, "volume": 15467.0}, {"date": "2007-02-28", "close": 7.8190422, "volume": 23987.0}, {"date": "2007-03-01", "close": 7.8190422, "volume": 31807.0}, {"date": "2007-03-02", "close": 7.8190422, "volume": 147751.0}, {"date": "2007-03-05", "close": 7.6526796, "volume": 32979.0}, {"date": "2007-03-06", "close": 7.486317, "volume": 13994.0}, {"date": "2007-03-07", "close": 7.6526796, "volume": 55745.0}, {"date": "2007-03-08", "close": 7.38649944, "volume": 4385.0}, {"date": "2007-03-09", "close": 7.6526796, "volume": 13224.0}, {"date": "2007-03-12", "close": 7.75249716, "volume": 480238.0}, {"date": "2007-03-13", "close": 7.8190422, "volume": 70715.0}, {"date": "2007-03-14", "close": 7.41977196, "volume": 107709.0}, {"date": "2007-03-16", "close": 7.61940708, "volume": 28130.0}, {"date": "2007-03-19", "close": 7.51958952, "volume": 4261.0}, {"date": "2007-03-20", "close": 7.05377424, "volume": 100042.0}, {"date": "2007-03-21", "close": 7.1535918, "volume": 751.0}, {"date": "2007-03-22", "close": 7.3199544, "volume": 4509.0}, {"date": "2007-03-23", "close": 7.486317, "volume": 9314.0}, {"date": "2007-03-26", "close": 7.45304448, "volume": 23848.0}, {"date": "2007-03-27", "close": 7.68595212, "volume": 19241.0}, {"date": "2007-03-28", "close": 7.88558724, "volume": 77752.0}, {"date": "2007-03-29", "close": 7.8190422, "volume": 3556.0}, {"date": "2007-03-30", "close": 7.51958952, "volume": 307310.0}, {"date": "2007-04-02", "close": 7.51958952, "volume": 9056.0}, {"date": "2007-04-03", "close": 7.6526796, "volume": 6587.0}, {"date": "2007-04-04", "close": 7.6526796, "volume": 348174.0}, {"date": "2007-04-05", "close": 7.88558724, "volume": 3403.0}, {"date": "2007-04-10", "close": 7.8190422, "volume": 31112.0}, {"date": "2007-04-11", "close": 7.75249716, "volume": 3607.0}, {"date": "2007-04-12", "close": 7.91885976, "volume": 23122.0}, {"date": "2007-04-13", "close": 8.05194984, "volume": 30038.0}, {"date": "2007-04-16", "close": 8.01867732, "volume": 29826.0}, {"date": "2007-04-17", "close": 8.31813, "volume": 35866.0}, {"date": "2007-04-18", "close": 8.25158496, "volume": 35466.0}, {"date": "2007-04-19", "close": 8.25158496, "volume": 14576.0}, {"date": "2007-04-20", "close": 8.31813, "volume": 2825.0}, {"date": "2007-04-23", "close": 8.31813, "volume": 11024.0}, {"date": "2007-04-24", "close": 7.9854048, "volume": 42691.0}, {"date": "2007-04-26", "close": 7.8190422, "volume": 32250.0}, {"date": "2007-04-27", "close": 7.68595212, "volume": 20303.0}, {"date": "2007-04-30", "close": 7.8190422, "volume": 19675.0}, {"date": "2007-05-01", "close": 7.486317, "volume": 36606.0}, {"date": "2007-05-02", "close": 7.41977196, "volume": 23954.0}, {"date": "2007-05-03", "close": 7.3199544, "volume": 17494.0}, {"date": "2007-05-04", "close": 6.9872292, "volume": 12056857.0}, {"date": "2007-05-07", "close": 6.88741164, "volume": 303060.0}, {"date": "2007-05-08", "close": 6.8208666, "volume": 380807.0}, {"date": "2007-05-09", "close": 6.8208666, "volume": 643350.0}, {"date": "2007-05-10", "close": 6.8208666, "volume": 510726.0}, {"date": "2007-05-11", "close": 6.9872292, "volume": 839514.0}, {"date": "2007-05-14", "close": 7.22013684, "volume": 50181.0}, {"date": "2007-05-15", "close": 7.22013684, "volume": 1059780.0}, {"date": "2007-05-16", "close": 7.18686432, "volume": 17274.0}, {"date": "2007-05-17", "close": 7.38649944, "volume": 57621.0}, {"date": "2007-05-18", "close": 7.51958952, "volume": 85677.0}, {"date": "2007-05-21", "close": 7.38649944, "volume": 36390.0}, {"date": "2007-05-22", "close": 7.91885976, "volume": 244838.0}, {"date": "2007-05-23", "close": 7.71922464, "volume": 171800.0}, {"date": "2007-05-24", "close": 7.88558724, "volume": 36267.0}, {"date": "2007-05-25", "close": 7.88558724, "volume": 8031.0}, {"date": "2007-05-28", "close": 7.85231472, "volume": 30658.0}, {"date": "2007-05-29", "close": 7.8190422, "volume": 50537.0}, {"date": "2007-05-30", "close": 7.9854048, "volume": 72018.0}, {"date": "2007-05-31", "close": 7.88558724, "volume": 79967.0}, {"date": "2007-06-01", "close": 7.9854048, "volume": 302548.0}, {"date": "2007-06-04", "close": 7.9854048, "volume": 124758.0}, {"date": "2007-06-05", "close": 7.88558724, "volume": 51615.0}, {"date": "2007-06-06", "close": 7.95213228, "volume": 27488.0}, {"date": "2007-06-07", "close": 7.78576968, "volume": 36875.0}, {"date": "2007-06-08", "close": 7.61940708, "volume": 33477.0}, {"date": "2007-06-12", "close": 7.61940708, "volume": 57827.0}, {"date": "2007-06-13", "close": 7.78576968, "volume": 200840.0}, {"date": "2007-06-14", "close": 8.11849488, "volume": 233438.0}, {"date": "2007-06-15", "close": 8.35140252, "volume": 140786.0}, {"date": "2007-06-18", "close": 8.31813, "volume": 186942.0}, {"date": "2007-06-19", "close": 8.25158496, "volume": 101626.0}, {"date": "2007-06-20", "close": 8.31813, "volume": 494386.0}, {"date": "2007-06-21", "close": 8.25158496, "volume": 27283.0}, {"date": "2007-06-22", "close": 8.25158496, "volume": 232692.0}, {"date": "2007-06-25", "close": 8.31813, "volume": 168555.0}, {"date": "2007-06-26", "close": 8.25158496, "volume": 40205.0}, {"date": "2007-06-27", "close": 8.31813, "volume": 26819.0}, {"date": "2007-06-28", "close": 8.31813, "volume": 93897.0}, {"date": "2007-06-29", "close": 8.4844926, "volume": 29462.0}, {"date": "2007-07-02", "close": 8.45122008, "volume": 19879.0}, {"date": "2007-07-03", "close": 8.4844926, "volume": 48638.0}, {"date": "2007-07-04", "close": 8.28485748, "volume": 39736.0}, {"date": "2007-07-05", "close": 8.31813, "volume": 107909.0}, {"date": "2007-07-06", "close": 8.1517674, "volume": 61798.0}, {"date": "2007-07-09", "close": 8.1517674, "volume": 46006.0}, {"date": "2007-07-10", "close": 7.88558724, "volume": 109874.0}, {"date": "2007-07-11", "close": 8.08522236, "volume": 16075.0}, {"date": "2007-07-12", "close": 7.91885976, "volume": 19302.0}, {"date": "2007-07-13", "close": 7.91885976, "volume": 27175.0}, {"date": "2007-07-16", "close": 7.95213228, "volume": 15910.0}, {"date": "2007-07-17", "close": 7.95213228, "volume": 76795.0}, {"date": "2007-07-18", "close": 7.8190422, "volume": 40910.0}, {"date": "2007-07-19", "close": 7.8190422, "volume": 21773.0}, {"date": "2007-07-20", "close": 7.95213228, "volume": 123563.0}, {"date": "2007-07-23", "close": 7.71922464, "volume": 50774.0}, {"date": "2007-07-24", "close": 9.149943, "volume": 699584.0}, {"date": "2007-07-25", "close": 9.981756, "volume": 198179.0}, {"date": "2007-07-26", "close": 9.74884836, "volume": 131979.0}, {"date": "2007-07-27", "close": 9.08339796, "volume": 222928.0}, {"date": "2007-07-30", "close": 9.05012544, "volume": 159072.0}, {"date": "2007-07-31", "close": 9.28303308, "volume": 100069.0}, {"date": "2007-08-01", "close": 8.9835804, "volume": 93009.0}, {"date": "2007-08-02", "close": 8.6508552, "volume": 166381.0}, {"date": "2007-08-03", "close": 8.31813, "volume": 117797.0}, {"date": "2007-08-06", "close": 7.88558724, "volume": 47955.0}, {"date": "2007-08-07", "close": 7.8190422, "volume": 79622.0}, {"date": "2007-08-08", "close": 8.08522236, "volume": 69463.0}, {"date": "2007-08-09", "close": 8.35140252, "volume": 65185.0}, {"date": "2007-08-10", "close": 7.61940708, "volume": 167814.0}, {"date": "2007-08-13", "close": 7.3199544, "volume": 115640.0}, {"date": "2007-08-14", "close": 6.78759408, "volume": 115057.0}, {"date": "2007-08-15", "close": 5.4899658, "volume": 388399.0}, {"date": "2007-08-16", "close": 6.12214368, "volume": 563853.0}, {"date": "2007-08-17", "close": 5.9890536, "volume": 148675.0}, {"date": "2007-08-20", "close": 6.25523376, "volume": 211464.0}, {"date": "2007-08-21", "close": 6.4881414, "volume": 518840.0}, {"date": "2007-08-22", "close": 6.95395668, "volume": 342136.0}, {"date": "2007-08-23", "close": 6.85413912, "volume": 408958.0}, {"date": "2007-08-24", "close": 6.92068416, "volume": 69779.0}, {"date": "2007-08-27", "close": 7.25340936, "volume": 49800.0}, {"date": "2007-08-28", "close": 7.08704676, "volume": 89302.0}, {"date": "2007-08-29", "close": 6.8208666, "volume": 90840.0}, {"date": "2007-08-30", "close": 6.654504, "volume": 79760.0}, {"date": "2007-08-31", "close": 6.58795896, "volume": 81834.0}, {"date": "2007-09-03", "close": 6.42159636, "volume": 43143.0}, {"date": "2007-09-04", "close": 6.50477766, "volume": 119576.0}, {"date": "2007-09-05", "close": 6.42159636, "volume": 219739.0}, {"date": "2007-09-06", "close": 6.28850628, "volume": 81104.0}, {"date": "2007-09-07", "close": 6.33841506, "volume": 32534.0}, {"date": "2007-09-10", "close": 6.3217788, "volume": 61944.0}, {"date": "2007-09-11", "close": 6.3217788, "volume": 76339.0}, {"date": "2007-09-12", "close": 6.22196124, "volume": 117579.0}, {"date": "2007-09-13", "close": 6.18868872, "volume": 39766.0}, {"date": "2007-09-14", "close": 6.0722349, "volume": 21179.0}, {"date": "2007-09-17", "close": 5.72287344, "volume": 51143.0}, {"date": "2007-09-18", "close": 5.55651084, "volume": 78824.0}, {"date": "2007-09-19", "close": 5.4899658, "volume": 359284.0}, {"date": "2007-09-20", "close": 5.55651084, "volume": 406711.0}, {"date": "2007-09-21", "close": 5.62305588, "volume": 272688.0}, {"date": "2007-09-24", "close": 5.83932726, "volume": 188593.0}, {"date": "2007-09-25", "close": 5.88923604, "volume": 388250.0}, {"date": "2007-09-26", "close": 5.9890536, "volume": 311412.0}, {"date": "2007-09-27", "close": 6.60459522, "volume": 399385.0}, {"date": "2007-09-28", "close": 6.9872292, "volume": 573477.0}, {"date": "2007-10-01", "close": 6.8208666, "volume": 40353.0}, {"date": "2007-10-02", "close": 6.75432156, "volume": 101440.0}, {"date": "2007-10-03", "close": 7.12031928, "volume": 105329.0}, {"date": "2007-10-04", "close": 7.3199544, "volume": 305769.0}, {"date": "2007-10-05", "close": 7.3199544, "volume": 31454.0}, {"date": "2007-10-08", "close": 7.51958952, "volume": 62152.0}, {"date": "2007-10-09", "close": 7.3199544, "volume": 68228.0}, {"date": "2007-10-10", "close": 7.486317, "volume": 593207.0}, {"date": "2007-10-11", "close": 7.75249716, "volume": 223823.0}, {"date": "2007-10-12", "close": 7.8190422, "volume": 361544.0}, {"date": "2007-10-15", "close": 8.08522236, "volume": 286820.0}, {"date": "2007-10-16", "close": 8.1517674, "volume": 202342.0}, {"date": "2007-10-17", "close": 8.31813, "volume": 290766.0}, {"date": "2007-10-18", "close": 8.55103764, "volume": 120598.0}, {"date": "2007-10-19", "close": 8.45122008, "volume": 269576.0}, {"date": "2007-10-22", "close": 8.21831244, "volume": 353468.0}, {"date": "2007-10-23", "close": 8.31813, "volume": 46906.0}, {"date": "2007-10-24", "close": 8.41794756, "volume": 55916.0}, {"date": "2007-10-25", "close": 8.51776512, "volume": 75682.0}, {"date": "2007-10-26", "close": 8.55103764, "volume": 67996.0}, {"date": "2007-10-29", "close": 8.68412772, "volume": 126363.0}, {"date": "2007-10-30", "close": 8.8172178, "volume": 110917.0}, {"date": "2007-10-31", "close": 8.4844926, "volume": 40961.0}, {"date": "2007-11-02", "close": 9.149943, "volume": 433420.0}, {"date": "2007-11-05", "close": 8.82186, "volume": 172962.0}, {"date": "2007-11-06", "close": 9.30978132, "volume": 44620.0}, {"date": "2007-11-07", "close": 9.38455868, "volume": 143713.0}, {"date": "2007-11-08", "close": 9.42194736, "volume": 141879.0}, {"date": "2007-11-09", "close": 9.12283792, "volume": 128890.0}, {"date": "2007-11-12", "close": 8.74895112, "volume": 83192.0}, {"date": "2007-11-13", "close": 8.82372848, "volume": 69855.0}, {"date": "2007-11-14", "close": 8.56200772, "volume": 53234.0}, {"date": "2007-11-15", "close": 8.412453, "volume": 197341.0}, {"date": "2007-11-16", "close": 8.00117752, "volume": 195491.0}, {"date": "2007-11-19", "close": 8.0385662, "volume": 178193.0}, {"date": "2007-11-20", "close": 8.11334356, "volume": 281504.0}, {"date": "2007-11-21", "close": 8.33767564, "volume": 111647.0}, {"date": "2007-11-22", "close": 7.96378884, "volume": 147774.0}, {"date": "2007-11-23", "close": 8.00117752, "volume": 154089.0}, {"date": "2007-11-26", "close": 8.0385662, "volume": 130893.0}, {"date": "2007-11-27", "close": 7.73945676, "volume": 281483.0}, {"date": "2007-11-28", "close": 7.70206808, "volume": 79105.0}, {"date": "2007-11-29", "close": 7.92640016, "volume": 158144.0}, {"date": "2007-11-30", "close": 8.07595488, "volume": 102657.0}, {"date": "2007-12-03", "close": 8.0385662, "volume": 85917.0}, {"date": "2007-12-04", "close": 7.92640016, "volume": 393497.0}, {"date": "2007-12-05", "close": 7.88901148, "volume": 169522.0}, {"date": "2007-12-06", "close": 7.8516228, "volume": 175833.0}, {"date": "2007-12-07", "close": 8.26289828, "volume": 208856.0}, {"date": "2007-12-10", "close": 8.56200772, "volume": 330375.0}, {"date": "2007-12-11", "close": 8.37506432, "volume": 65052.0}, {"date": "2007-12-12", "close": 8.2255096, "volume": 165475.0}, {"date": "2007-12-13", "close": 8.11334356, "volume": 53045.0}, {"date": "2007-12-14", "close": 8.15073224, "volume": 246243.0}, {"date": "2007-12-17", "close": 7.21601524, "volume": 238074.0}, {"date": "2007-12-18", "close": 7.2907926, "volume": 196254.0}, {"date": "2007-12-19", "close": 7.40295864, "volume": 112870.0}, {"date": "2007-12-20", "close": 7.21601524, "volume": 309170.0}, {"date": "2007-12-21", "close": 7.23470958, "volume": 66425.0}, {"date": "2007-12-24", "close": 7.21601524, "volume": 47801.0}, {"date": "2007-12-27", "close": 7.21601524, "volume": 117934.0}, {"date": "2007-12-28", "close": 7.1038492, "volume": 141426.0}, {"date": "2007-12-31", "close": 7.1038492, "volume": 21813.0}, {"date": "2008-01-02", "close": 7.1038492, "volume": 30198.0}, {"date": "2008-01-03", "close": 7.02907184, "volume": 34209.0}, {"date": "2008-01-04", "close": 7.1038492, "volume": 95010.0}, {"date": "2008-01-07", "close": 6.99168316, "volume": 51802.0}, {"date": "2008-01-08", "close": 6.84212844, "volume": 83888.0}, {"date": "2008-01-09", "close": 6.543019, "volume": 112722.0}, {"date": "2008-01-10", "close": 6.13174352, "volume": 290175.0}, {"date": "2008-01-11", "close": 5.87002276, "volume": 344055.0}, {"date": "2008-01-14", "close": 6.0756605, "volume": 189489.0}, {"date": "2008-01-15", "close": 5.96349446, "volume": 177659.0}, {"date": "2008-01-16", "close": 5.4213586, "volume": 455692.0}, {"date": "2008-01-17", "close": 5.4213586, "volume": 139862.0}, {"date": "2008-01-18", "close": 4.8605284, "volume": 446069.0}, {"date": "2008-01-21", "close": 4.31839254, "volume": 7374070.0}, {"date": "2008-01-22", "close": 3.49584158, "volume": 1476149.0}, {"date": "2008-01-23", "close": 4.26230952, "volume": 7941167.0}, {"date": "2008-01-24", "close": 4.673585, "volume": 485129.0}, {"date": "2008-01-25", "close": 4.82313972, "volume": 632885.0}, {"date": "2008-01-29", "close": 4.8605284, "volume": 325746.0}, {"date": "2008-01-30", "close": 4.74836236, "volume": 470508.0}, {"date": "2008-01-31", "close": 4.52403028, "volume": 596264.0}, {"date": "2008-02-01", "close": 4.673585, "volume": 160109.0}, {"date": "2008-02-04", "close": 4.63619632, "volume": 645041.0}, {"date": "2008-02-05", "close": 4.56141896, "volume": 377285.0}, {"date": "2008-02-06", "close": 4.46794726, "volume": 130543.0}, {"date": "2008-02-07", "close": 4.22492084, "volume": 350544.0}, {"date": "2008-02-08", "close": 3.96320008, "volume": 152272.0}, {"date": "2008-02-11", "close": 3.738868, "volume": 724084.0}, {"date": "2008-02-12", "close": 3.77625668, "volume": 355028.0}, {"date": "2008-02-13", "close": 4.00058876, "volume": 1115350.0}, {"date": "2008-02-14", "close": 4.15014348, "volume": 211647.0}, {"date": "2008-02-15", "close": 3.98189442, "volume": 367520.0}, {"date": "2008-02-18", "close": 3.85103404, "volume": 176673.0}, {"date": "2008-02-19", "close": 4.1127548, "volume": 113158.0}, {"date": "2008-02-20", "close": 3.85103404, "volume": 279987.0}, {"date": "2008-02-21", "close": 4.00058876, "volume": 216265.0}, {"date": "2008-02-22", "close": 4.00058876, "volume": 138106.0}, {"date": "2008-02-25", "close": 3.9258114, "volume": 150760.0}, {"date": "2008-02-26", "close": 3.88842272, "volume": 343856.0}, {"date": "2008-02-27", "close": 3.77625668, "volume": 528031.0}, {"date": "2008-02-28", "close": 4.35578122, "volume": 1387742.0}, {"date": "2008-02-29", "close": 4.4866416, "volume": 930234.0}, {"date": "2008-03-03", "close": 4.3931699, "volume": 459874.0}, {"date": "2008-03-04", "close": 4.33708688, "volume": 344822.0}, {"date": "2008-03-05", "close": 4.15014348, "volume": 694739.0}, {"date": "2008-03-06", "close": 4.22492084, "volume": 238259.0}, {"date": "2008-03-07", "close": 3.9258114, "volume": 250802.0}, {"date": "2008-03-10", "close": 3.81364536, "volume": 119267.0}, {"date": "2008-03-11", "close": 3.88842272, "volume": 447370.0}, {"date": "2008-03-12", "close": 3.96320008, "volume": 378681.0}, {"date": "2008-03-13", "close": 4.00058876, "volume": 307995.0}, {"date": "2008-03-14", "close": 4.03797744, "volume": 235907.0}, {"date": "2008-03-17", "close": 3.85103404, "volume": 228540.0}, {"date": "2008-03-18", "close": 3.5519246, "volume": 75454.0}, {"date": "2008-03-19", "close": 3.57061894, "volume": 387157.0}, {"date": "2008-03-20", "close": 3.77625668, "volume": 406453.0}, {"date": "2008-03-25", "close": 3.85103404, "volume": 499799.0}, {"date": "2008-03-26", "close": 3.85103404, "volume": 329459.0}, {"date": "2008-03-27", "close": 3.72017366, "volume": 348591.0}, {"date": "2008-03-28", "close": 3.738868, "volume": 357158.0}, {"date": "2008-03-31", "close": 3.66409064, "volume": 447185.0}, {"date": "2008-04-01", "close": 3.738868, "volume": 117393.0}, {"date": "2008-04-02", "close": 3.85103404, "volume": 398372.0}, {"date": "2008-04-03", "close": 4.15014348, "volume": 933522.0}, {"date": "2008-04-04", "close": 4.22492084, "volume": 410885.0}, {"date": "2008-04-07", "close": 4.05667178, "volume": 281568.0}, {"date": "2008-04-08", "close": 4.15014348, "volume": 182385.0}, {"date": "2008-04-09", "close": 4.03797744, "volume": 203600.0}, {"date": "2008-04-10", "close": 4.15014348, "volume": 350898.0}, {"date": "2008-04-11", "close": 4.18753216, "volume": 131109.0}, {"date": "2008-04-14", "close": 3.96320008, "volume": 427214.0}, {"date": "2008-04-15", "close": 3.9258114, "volume": 389641.0}, {"date": "2008-04-16", "close": 4.03797744, "volume": 81228.0}, {"date": "2008-04-17", "close": 4.0192831, "volume": 259648.0}, {"date": "2008-04-18", "close": 4.03797744, "volume": 268788.0}, {"date": "2008-04-21", "close": 4.00058876, "volume": 121687.0}, {"date": "2008-04-22", "close": 3.96320008, "volume": 65587.0}, {"date": "2008-04-23", "close": 3.9258114, "volume": 104129.0}, {"date": "2008-04-24", "close": 3.9258114, "volume": 209273.0}, {"date": "2008-04-28", "close": 4.00058876, "volume": 107415.0}, {"date": "2008-04-29", "close": 4.00058876, "volume": 110180.0}, {"date": "2008-04-30", "close": 4.00058876, "volume": 47166.0}, {"date": "2008-05-01", "close": 4.0192831, "volume": 54204.0}, {"date": "2008-05-02", "close": 4.22492084, "volume": 477571.0}, {"date": "2008-05-05", "close": 4.18753216, "volume": 81144.0}, {"date": "2008-05-06", "close": 4.24361518, "volume": 240183.0}, {"date": "2008-05-07", "close": 4.33708688, "volume": 269929.0}, {"date": "2008-05-08", "close": 4.26230952, "volume": 150348.0}, {"date": "2008-05-09", "close": 4.33708688, "volume": 149982.0}, {"date": "2008-05-12", "close": 4.33708688, "volume": 114596.0}, {"date": "2008-05-13", "close": 4.59880764, "volume": 103622.0}, {"date": "2008-05-14", "close": 4.50533594, "volume": 290476.0}, {"date": "2008-05-15", "close": 4.52403028, "volume": 115397.0}, {"date": "2008-05-16", "close": 4.63619632, "volume": 95495.0}, {"date": "2008-05-19", "close": 4.65489066, "volume": 183235.0}, {"date": "2008-05-20", "close": 4.71097368, "volume": 132636.0}, {"date": "2008-05-21", "close": 4.80444538, "volume": 497167.0}, {"date": "2008-05-22", "close": 4.78575104, "volume": 367689.0}, {"date": "2008-05-23", "close": 4.71097368, "volume": 109189.0}, {"date": "2008-05-26", "close": 4.63619632, "volume": 108469.0}, {"date": "2008-05-27", "close": 4.59880764, "volume": 100739.0}, {"date": "2008-05-28", "close": 4.673585, "volume": 410563.0}, {"date": "2008-05-29", "close": 4.74836236, "volume": 96518.0}, {"date": "2008-05-30", "close": 5.2344152, "volume": 855805.0}, {"date": "2008-06-02", "close": 5.0474718, "volume": 93663.0}, {"date": "2008-06-03", "close": 4.93530576, "volume": 59646.0}, {"date": "2008-06-04", "close": 4.9540001, "volume": 45866.0}, {"date": "2008-06-05", "close": 5.01008312, "volume": 172133.0}, {"date": "2008-06-06", "close": 4.89791708, "volume": 42176.0}, {"date": "2008-06-10", "close": 4.7670567, "volume": 144116.0}, {"date": "2008-06-11", "close": 4.82313972, "volume": 250762.0}, {"date": "2008-06-12", "close": 4.72966802, "volume": 254592.0}, {"date": "2008-06-13", "close": 4.5801133, "volume": 178945.0}, {"date": "2008-06-16", "close": 4.44925292, "volume": 90945.0}, {"date": "2008-06-17", "close": 4.56141896, "volume": 67726.0}, {"date": "2008-06-18", "close": 4.56141896, "volume": 61623.0}, {"date": "2008-06-19", "close": 4.673585, "volume": 36545.0}, {"date": "2008-06-20", "close": 4.93530576, "volume": 2628100.0}, {"date": "2008-06-23", "close": 4.78575104, "volume": 153960.0}, {"date": "2008-06-24", "close": 4.78575104, "volume": 100227.0}, {"date": "2008-06-25", "close": 4.74836236, "volume": 355312.0}, {"date": "2008-06-26", "close": 4.59880764, "volume": 336318.0}, {"date": "2008-06-27", "close": 4.33708688, "volume": 204534.0}, {"date": "2008-06-30", "close": 4.33708688, "volume": 233062.0}, {"date": "2008-07-01", "close": 4.07536612, "volume": 605122.0}, {"date": "2008-07-02", "close": 4.07536612, "volume": 72875.0}, {"date": "2008-07-03", "close": 3.81364536, "volume": 285050.0}, {"date": "2008-07-04", "close": 3.9258114, "volume": 251266.0}, {"date": "2008-07-07", "close": 3.90711706, "volume": 202580.0}, {"date": "2008-07-08", "close": 4.00058876, "volume": 362467.0}, {"date": "2008-07-09", "close": 4.1127548, "volume": 615513.0}, {"date": "2008-07-10", "close": 4.00058876, "volume": 389745.0}, {"date": "2008-07-11", "close": 3.9258114, "volume": 687544.0}, {"date": "2008-07-14", "close": 3.79495102, "volume": 238952.0}, {"date": "2008-07-15", "close": 3.70147932, "volume": 333996.0}, {"date": "2008-07-16", "close": 3.68278498, "volume": 427759.0}, {"date": "2008-07-17", "close": 3.8323397, "volume": 313853.0}, {"date": "2008-07-18", "close": 3.738868, "volume": 127378.0}, {"date": "2008-07-21", "close": 3.81364536, "volume": 195414.0}, {"date": "2008-07-22", "close": 3.85103404, "volume": 100186.0}, {"date": "2008-07-23", "close": 4.2996982, "volume": 506502.0}, {"date": "2008-07-24", "close": 4.15014348, "volume": 135091.0}, {"date": "2008-07-25", "close": 3.96320008, "volume": 84486.0}, {"date": "2008-07-28", "close": 3.98189442, "volume": 132991.0}, {"date": "2008-07-29", "close": 3.81364536, "volume": 70244.0}, {"date": "2008-07-30", "close": 3.9258114, "volume": 128684.0}, {"date": "2008-07-31", "close": 3.9258114, "volume": 107195.0}, {"date": "2008-08-01", "close": 3.9258114, "volume": 296546.0}, {"date": "2008-08-04", "close": 3.88842272, "volume": 92356.0}, {"date": "2008-08-05", "close": 3.9258114, "volume": 74979.0}, {"date": "2008-08-06", "close": 3.96320008, "volume": 510984.0}, {"date": "2008-08-07", "close": 4.05667178, "volume": 153011.0}, {"date": "2008-08-08", "close": 4.05667178, "volume": 137459.0}, {"date": "2008-08-11", "close": 4.2996982, "volume": 236367.0}, {"date": "2008-08-12", "close": 4.18753216, "volume": 329176.0}, {"date": "2008-08-13", "close": 4.18753216, "volume": 226212.0}, {"date": "2008-08-14", "close": 4.16883782, "volume": 153385.0}, {"date": "2008-08-15", "close": 4.15014348, "volume": 151661.0}, {"date": "2008-08-18", "close": 4.22492084, "volume": 177218.0}, {"date": "2008-08-19", "close": 4.33708688, "volume": 439042.0}, {"date": "2008-08-20", "close": 4.33708688, "volume": 189636.0}, {"date": "2008-08-21", "close": 4.31839254, "volume": 144649.0}, {"date": "2008-08-22", "close": 4.35578122, "volume": 538254.0}, {"date": "2008-08-25", "close": 4.33708688, "volume": 300917.0}, {"date": "2008-08-26", "close": 4.2996982, "volume": 140243.0}, {"date": "2008-08-27", "close": 4.26230952, "volume": 66749.0}, {"date": "2008-08-28", "close": 4.22492084, "volume": 115331.0}, {"date": "2008-08-29", "close": 4.31839254, "volume": 746143.0}, {"date": "2008-09-01", "close": 4.2996982, "volume": 749025.0}, {"date": "2008-09-02", "close": 4.41186424, "volume": 239781.0}, {"date": "2008-09-03", "close": 4.3931699, "volume": 198818.0}, {"date": "2008-09-04", "close": 4.33708688, "volume": 664262.0}, {"date": "2008-09-05", "close": 4.18753216, "volume": 199328.0}, {"date": "2008-09-08", "close": 4.2996982, "volume": 230351.0}, {"date": "2008-09-09", "close": 4.26230952, "volume": 218582.0}, {"date": "2008-09-10", "close": 4.28100386, "volume": 169820.0}, {"date": "2008-09-11", "close": 4.22492084, "volume": 125992.0}, {"date": "2008-09-12", "close": 4.03797744, "volume": 551088.0}, {"date": "2008-09-15", "close": 3.94450574, "volume": 591819.0}, {"date": "2008-09-16", "close": 3.51453592, "volume": 778923.0}, {"date": "2008-09-17", "close": 3.14064912, "volume": 908926.0}, {"date": "2008-09-18", "close": 2.804151, "volume": 1699092.0}, {"date": "2008-09-19", "close": 2.91631704, "volume": 268161.0}, {"date": "2008-09-22", "close": 2.69198496, "volume": 482329.0}, {"date": "2008-09-23", "close": 2.4302642, "volume": 366428.0}, {"date": "2008-09-24", "close": 2.48634722, "volume": 362240.0}, {"date": "2008-09-25", "close": 2.65459628, "volume": 427444.0}, {"date": "2008-09-26", "close": 2.7106793, "volume": 843494.0}, {"date": "2008-09-29", "close": 2.65459628, "volume": 359496.0}, {"date": "2008-09-30", "close": 2.35548684, "volume": 324197.0}, {"date": "2008-10-01", "close": 2.50504156, "volume": 138251.0}, {"date": "2008-10-02", "close": 2.39287552, "volume": 78908.0}, {"date": "2008-10-03", "close": 2.2433208, "volume": 155426.0}, {"date": "2008-10-06", "close": 2.07507174, "volume": 63266.0}, {"date": "2008-10-07", "close": 2.37418118, "volume": 491318.0}, {"date": "2008-10-08", "close": 2.2433208, "volume": 185324.0}, {"date": "2008-10-09", "close": 2.2433208, "volume": 472827.0}, {"date": "2008-10-10", "close": 1.7759623, "volume": 419893.0}, {"date": "2008-10-13", "close": 1.71987928, "volume": 660060.0}, {"date": "2008-10-14", "close": 1.70118494, "volume": 1386566.0}, {"date": "2008-10-15", "close": 1.64510192, "volume": 659905.0}, {"date": "2008-10-16", "close": 1.57032456, "volume": 274587.0}, {"date": "2008-10-17", "close": 1.71987928, "volume": 231129.0}, {"date": "2008-10-20", "close": 1.6824906, "volume": 253179.0}, {"date": "2008-10-21", "close": 1.73857362, "volume": 148493.0}, {"date": "2008-10-22", "close": 1.53293588, "volume": 131315.0}, {"date": "2008-10-23", "close": 1.38338116, "volume": 303886.0}, {"date": "2008-10-24", "close": 1.14035474, "volume": 262066.0}, {"date": "2008-10-27", "close": 1.28990946, "volume": 179291.0}, {"date": "2008-10-28", "close": 1.2151321, "volume": 274587.0}, {"date": "2008-10-29", "close": 1.19643776, "volume": 466358.0}, {"date": "2008-10-30", "close": 1.38338116, "volume": 847511.0}, {"date": "2008-10-31", "close": 1.4955472, "volume": 274834.0}, {"date": "2008-11-03", "close": 1.47685286, "volume": 197293.0}, {"date": "2008-11-04", "close": 1.42076984, "volume": 58846.0}, {"date": "2008-11-05", "close": 1.34599248, "volume": 275080.0}, {"date": "2008-11-06", "close": 1.15904908, "volume": 351701.0}, {"date": "2008-11-07", "close": 1.1216604, "volume": 562217.0}, {"date": "2008-11-10", "close": 1.15904908, "volume": 701203.0}, {"date": "2008-11-11", "close": 1.10296606, "volume": 177502.0}, {"date": "2008-11-12", "close": 1.1216604, "volume": 1521673.0}, {"date": "2008-11-13", "close": 1.04688304, "volume": 218490.0}, {"date": "2008-11-14", "close": 1.06557738, "volume": 103244.0}, {"date": "2008-11-17", "close": 0.99080002, "volume": 141382.0}, {"date": "2008-11-18", "close": 0.80385662, "volume": 143882.0}, {"date": "2008-11-19", "close": 0.71038492, "volume": 214867.0}, {"date": "2008-11-20", "close": 0.57952454, "volume": 1205987.0}, {"date": "2008-11-21", "close": 0.59821888, "volume": 632952.0}, {"date": "2008-11-24", "close": 0.67299624, "volume": 176888.0}, {"date": "2008-11-25", "close": 0.71038492, "volume": 964260.0}, {"date": "2008-11-26", "close": 0.5608302, "volume": 297656.0}, {"date": "2008-11-27", "close": 0.29910944, "volume": 2312499.0}, {"date": "2008-11-28", "close": 0.52344152, "volume": 3729635.0}, {"date": "2008-12-01", "close": 0.57952454, "volume": 1497785.0}, {"date": "2008-12-02", "close": 0.4673585, "volume": 941204.0}, {"date": "2008-12-03", "close": 0.4673585, "volume": 422640.0}, {"date": "2008-12-04", "close": 0.370147932, "volume": 1035368.0}, {"date": "2008-12-05", "close": 0.41127548, "volume": 999126.0}, {"date": "2008-12-08", "close": 0.44866416, "volume": 443332.0}, {"date": "2008-12-09", "close": 0.42996982, "volume": 391047.0}, {"date": "2008-12-10", "close": 0.44866416, "volume": 701195.0}, {"date": "2008-12-11", "close": 0.41127548, "volume": 505384.0}, {"date": "2008-12-12", "close": 0.44866416, "volume": 3434331.0}, {"date": "2008-12-15", "close": 0.44866416, "volume": 1367302.0}, {"date": "2008-12-16", "close": 0.39258114, "volume": 619475.0}, {"date": "2008-12-17", "close": 0.3738868, "volume": 666071.0}, {"date": "2008-12-18", "close": 0.358931328, "volume": 1627616.0}, {"date": "2008-12-19", "close": 0.370147932, "volume": 213902.0}, {"date": "2008-12-22", "close": 0.358931328, "volume": 278594.0}, {"date": "2008-12-23", "close": 0.160771324, "volume": 16191359.0}, {"date": "2008-12-24", "close": 0.183204532, "volume": 7688566.0}, {"date": "2008-12-29", "close": 0.201898872, "volume": 5209760.0}, {"date": "2008-12-30", "close": 0.209376608, "volume": 5327878.0}, {"date": "2008-12-31", "close": 0.201898872, "volume": 1317428.0}, {"date": "2009-01-02", "close": 0.201898872, "volume": 1928522.0}, {"date": "2009-01-05", "close": 0.287892836, "volume": 6099198.0}, {"date": "2009-01-06", "close": 0.314064912, "volume": 4686692.0}, {"date": "2009-01-07", "close": 0.340236988, "volume": 1309362.0}, {"date": "2009-01-08", "close": 0.325281516, "volume": 1292096.0}, {"date": "2009-01-09", "close": 0.44866416, "volume": 3164982.0}, {"date": "2009-01-12", "close": 0.57952454, "volume": 5917141.0}, {"date": "2009-01-13", "close": 0.50474718, "volume": 2474448.0}, {"date": "2009-01-14", "close": 0.44866416, "volume": 1498635.0}, {"date": "2009-01-15", "close": 0.42996982, "volume": 2685175.0}, {"date": "2009-01-16", "close": 0.4673585, "volume": 1333248.0}, {"date": "2009-01-19", "close": 0.42996982, "volume": 648336.0}, {"date": "2009-01-20", "close": 0.39258114, "volume": 825436.0}, {"date": "2009-01-21", "close": 0.351453592, "volume": 1463611.0}, {"date": "2009-01-22", "close": 0.325281516, "volume": 2691061.0}, {"date": "2009-01-23", "close": 0.2804151, "volume": 2079363.0}, {"date": "2009-01-27", "close": 0.2804151, "volume": 806101.0}, {"date": "2009-01-28", "close": 0.302848308, "volume": 719187.0}, {"date": "2009-01-29", "close": 0.2804151, "volume": 1220076.0}, {"date": "2009-01-30", "close": 0.276676232, "volume": 1115549.0}, {"date": "2009-02-02", "close": 0.265459628, "volume": 334342.0}, {"date": "2009-02-03", "close": 0.24302642, "volume": 511145.0}, {"date": "2009-02-04", "close": 0.209376608, "volume": 808307.0}, {"date": "2009-02-05", "close": 0.235548684, "volume": 2355412.0}, {"date": "2009-02-06", "close": 0.216854344, "volume": 1264341.0}, {"date": "2009-02-09", "close": 0.20563774, "volume": 873016.0}, {"date": "2009-02-10", "close": 0.22433208, "volume": 1404857.0}, {"date": "2009-02-11", "close": 0.220593212, "volume": 747589.0}, {"date": "2009-02-12", "close": 0.228070948, "volume": 485625.0}, {"date": "2009-02-13", "close": 0.22433208, "volume": 735903.0}, {"date": "2009-02-16", "close": 0.220593212, "volume": 226209.0}, {"date": "2009-02-17", "close": 0.22433208, "volume": 3237567.0}, {"date": "2009-02-18", "close": 0.228070948, "volume": 592739.0}, {"date": "2009-02-19", "close": 0.231809816, "volume": 1425086.0}, {"date": "2009-02-20", "close": 0.239287552, "volume": 709011.0}, {"date": "2009-02-23", "close": 0.269198496, "volume": 2034517.0}, {"date": "2009-02-24", "close": 0.291631704, "volume": 1092785.0}, {"date": "2009-02-25", "close": 0.272937364, "volume": 2214786.0}, {"date": "2009-02-26", "close": 0.272937364, "volume": 596904.0}, {"date": "2009-02-27", "close": 0.246765288, "volume": 992394.0}, {"date": "2009-03-02", "close": 0.220593212, "volume": 1030738.0}, {"date": "2009-03-03", "close": 0.213115476, "volume": 571293.0}, {"date": "2009-03-04", "close": 0.22433208, "volume": 281888.0}, {"date": "2009-03-05", "close": 0.231809816, "volume": 878110.0}, {"date": "2009-03-06", "close": 0.216854344, "volume": 1061381.0}, {"date": "2009-03-09", "close": 0.216854344, "volume": 294649.0}, {"date": "2009-03-10", "close": 0.20563774, "volume": 275808.0}, {"date": "2009-03-11", "close": 0.213115476, "volume": 200232.0}, {"date": "2009-03-12", "close": 0.20563774, "volume": 249937.0}, {"date": "2009-03-13", "close": 0.213115476, "volume": 960446.0}, {"date": "2009-03-16", "close": 0.220593212, "volume": 881072.0}, {"date": "2009-03-17", "close": 0.228070948, "volume": 1485607.0}, {"date": "2009-03-18", "close": 0.235548684, "volume": 1574016.0}, {"date": "2009-03-19", "close": 0.22433208, "volume": 1144098.0}, {"date": "2009-03-20", "close": 0.22433208, "volume": 3619678.0}, {"date": "2009-03-23", "close": 0.44866416, "volume": 16385384.0}, {"date": "2009-03-24", "close": 0.48605284, "volume": 7728719.0}, {"date": "2009-03-25", "close": 0.42996982, "volume": 2479369.0}, {"date": "2009-03-26", "close": 0.4673585, "volume": 1967853.0}, {"date": "2009-03-27", "close": 0.52344152, "volume": 2561949.0}, {"date": "2009-03-30", "close": 0.44866416, "volume": 1710308.0}, {"date": "2009-03-31", "close": 0.48605284, "volume": 1369823.0}, {"date": "2009-04-01", "close": 0.4673585, "volume": 673790.0}, {"date": "2009-04-02", "close": 0.71038492, "volume": 8879663.0}, {"date": "2009-04-03", "close": 0.67299624, "volume": 4971420.0}, {"date": "2009-04-06", "close": 0.71038492, "volume": 1433579.0}, {"date": "2009-04-07", "close": 0.67299624, "volume": 706461.0}, {"date": "2009-04-08", "close": 0.61691322, "volume": 1249432.0}, {"date": "2009-04-09", "close": 0.67299624, "volume": 2826349.0}, {"date": "2009-04-14", "close": 0.69169058, "volume": 1725926.0}, {"date": "2009-04-15", "close": 0.63560756, "volume": 1102245.0}, {"date": "2009-04-16", "close": 0.61691322, "volume": 800509.0}, {"date": "2009-04-17", "close": 0.59821888, "volume": 1045661.0}, {"date": "2009-04-20", "close": 0.61691322, "volume": 1309623.0}, {"date": "2009-04-21", "close": 0.57952454, "volume": 765737.0}, {"date": "2009-04-22", "close": 0.59821888, "volume": 850755.0}, {"date": "2009-04-23", "close": 0.59821888, "volume": 573409.0}, {"date": "2009-04-24", "close": 0.5608302, "volume": 451283.0}, {"date": "2009-04-27", "close": 0.52344152, "volume": 1530513.0}, {"date": "2009-04-28", "close": 0.54213586, "volume": 578851.0}, {"date": "2009-04-29", "close": 0.59821888, "volume": 480066.0}, {"date": "2009-04-30", "close": 0.59821888, "volume": 317357.0}, {"date": "2009-05-01", "close": 0.5608302, "volume": 390062.0}, {"date": "2009-05-04", "close": 0.5608302, "volume": 565257.0}, {"date": "2009-05-05", "close": 0.61691322, "volume": 1361093.0}, {"date": "2009-05-06", "close": 0.61691322, "volume": 511144.0}, {"date": "2009-05-07", "close": 0.71038492, "volume": 1651248.0}, {"date": "2009-05-08", "close": 0.8412453, "volume": 8155631.0}, {"date": "2009-05-11", "close": 0.85993964, "volume": 3335780.0}, {"date": "2009-05-12", "close": 0.80385662, "volume": 2410593.0}, {"date": "2009-05-13", "close": 0.80385662, "volume": 3247560.0}, {"date": "2009-05-14", "close": 0.71038492, "volume": 1842072.0}, {"date": "2009-05-15", "close": 0.69169058, "volume": 1671439.0}, {"date": "2009-05-18", "close": 0.63560756, "volume": 1217932.0}, {"date": "2009-05-19", "close": 0.69169058, "volume": 839868.0}, {"date": "2009-05-20", "close": 0.6543019, "volume": 596289.0}, {"date": "2009-05-21", "close": 0.63560756, "volume": 759837.0}, {"date": "2009-05-22", "close": 0.63560756, "volume": 762765.0}, {"date": "2009-05-25", "close": 0.63560756, "volume": 673624.0}, {"date": "2009-05-26", "close": 0.59821888, "volume": 556401.0}, {"date": "2009-05-27", "close": 0.63560756, "volume": 624359.0}, {"date": "2009-05-28", "close": 0.59821888, "volume": 523042.0}, {"date": "2009-05-29", "close": 0.5608302, "volume": 2625139.0}, {"date": "2009-06-01", "close": 0.57952454, "volume": 969543.0}, {"date": "2009-06-02", "close": 0.61691322, "volume": 2470069.0}, {"date": "2009-06-03", "close": 0.6543019, "volume": 966623.0}, {"date": "2009-06-04", "close": 0.61691322, "volume": 374310.0}, {"date": "2009-06-05", "close": 0.59821888, "volume": 1019611.0}, {"date": "2009-06-09", "close": 0.59821888, "volume": 586493.0}, {"date": "2009-06-10", "close": 0.57952454, "volume": 936540.0}, {"date": "2009-06-11", "close": 0.61691322, "volume": 389405.0}, {"date": "2009-06-12", "close": 0.72907926, "volume": 2246914.0}, {"date": "2009-06-15", "close": 0.69169058, "volume": 2298478.0}, {"date": "2009-06-16", "close": 0.63560756, "volume": 549672.0}, {"date": "2009-06-17", "close": 0.67299624, "volume": 475751.0}, {"date": "2009-06-18", "close": 0.63560756, "volume": 613382.0}, {"date": "2009-06-19", "close": 0.63560756, "volume": 728017.0}, {"date": "2009-06-22", "close": 0.63560756, "volume": 267467.0}, {"date": "2009-06-23", "close": 0.61691322, "volume": 569761.0}, {"date": "2009-06-24", "close": 0.6543019, "volume": 269224.0}, {"date": "2009-06-25", "close": 0.63560756, "volume": 557937.0}, {"date": "2009-06-26", "close": 0.67299624, "volume": 1585809.0}, {"date": "2009-06-29", "close": 0.6543019, "volume": 546832.0}, {"date": "2009-06-30", "close": 0.6543019, "volume": 206006.0}, {"date": "2009-07-01", "close": 0.67299624, "volume": 206135.0}, {"date": "2009-07-02", "close": 0.76646794, "volume": 2728851.0}, {"date": "2009-07-03", "close": 0.7477736, "volume": 1577973.0}, {"date": "2009-07-06", "close": 0.69169058, "volume": 893975.0}, {"date": "2009-07-07", "close": 0.69169058, "volume": 444418.0}, {"date": "2009-07-08", "close": 0.67299624, "volume": 570123.0}, {"date": "2009-07-09", "close": 0.71038492, "volume": 248466.0}, {"date": "2009-07-10", "close": 0.71038492, "volume": 562582.0}, {"date": "2009-07-13", "close": 0.72907926, "volume": 506507.0}, {"date": "2009-07-14", "close": 0.7477736, "volume": 2466554.0}, {"date": "2009-07-15", "close": 0.78516228, "volume": 758420.0}, {"date": "2009-07-16", "close": 0.82255096, "volume": 1552185.0}, {"date": "2009-07-17", "close": 0.8412453, "volume": 747240.0}, {"date": "2009-07-20", "close": 0.8412453, "volume": 437149.0}, {"date": "2009-07-21", "close": 0.87863398, "volume": 484834.0}, {"date": "2009-07-22", "close": 1.0281887, "volume": 4210146.0}, {"date": "2009-07-23", "close": 1.10296606, "volume": 4679445.0}, {"date": "2009-07-24", "close": 1.1216604, "volume": 2417990.0}, {"date": "2009-07-27", "close": 1.0281887, "volume": 1411429.0}, {"date": "2009-07-28", "close": 1.06557738, "volume": 856574.0}, {"date": "2009-07-29", "close": 1.23382644, "volume": 1699512.0}, {"date": "2009-07-30", "close": 1.27121512, "volume": 3606007.0}, {"date": "2009-07-31", "close": 1.28990946, "volume": 798458.0}, {"date": "2009-08-03", "close": 1.17774342, "volume": 867622.0}, {"date": "2009-08-04", "close": 1.27121512, "volume": 1582144.0}, {"date": "2009-08-05", "close": 1.25252078, "volume": 1532357.0}, {"date": "2009-08-06", "close": 1.2151321, "volume": 415156.0}, {"date": "2009-08-07", "close": 1.27121512, "volume": 328237.0}, {"date": "2009-08-10", "close": 1.38338116, "volume": 3246268.0}, {"date": "2009-08-11", "close": 1.36468682, "volume": 498808.0}, {"date": "2009-08-12", "close": 1.3086038, "volume": 755874.0}, {"date": "2009-08-13", "close": 1.3086038, "volume": 570434.0}, {"date": "2009-08-14", "close": 1.53293588, "volume": 2546757.0}, {"date": "2009-08-17", "close": 1.43946418, "volume": 1683912.0}, {"date": "2009-08-18", "close": 1.38338116, "volume": 1516328.0}, {"date": "2009-08-19", "close": 1.2151321, "volume": 3272911.0}, {"date": "2009-08-20", "close": 1.00949436, "volume": 7090523.0}, {"date": "2009-08-21", "close": 0.91602266, "volume": 4469711.0}, {"date": "2009-08-24", "close": 0.934717, "volume": 2500683.0}, {"date": "2009-08-25", "close": 0.934717, "volume": 1083852.0}, {"date": "2009-08-26", "close": 1.0281887, "volume": 4113061.0}, {"date": "2009-08-27", "close": 0.99080002, "volume": 1140645.0}, {"date": "2009-08-28", "close": 1.04688304, "volume": 592824.0}, {"date": "2009-08-31", "close": 1.0281887, "volume": 792257.0}, {"date": "2009-09-01", "close": 1.0281887, "volume": 231830.0}, {"date": "2009-09-02", "close": 0.95341134, "volume": 1012527.0}, {"date": "2009-09-03", "close": 0.99080002, "volume": 533546.0}, {"date": "2009-09-04", "close": 0.97210568, "volume": 399671.0}, {"date": "2009-09-07", "close": 0.97210568, "volume": 320477.0}, {"date": "2009-09-08", "close": 0.99080002, "volume": 480067.0}, {"date": "2009-09-09", "close": 0.97210568, "volume": 584276.0}, {"date": "2009-09-10", "close": 1.10296606, "volume": 2365073.0}, {"date": "2009-09-11", "close": 1.06557738, "volume": 1341707.0}, {"date": "2009-09-14", "close": 1.04688304, "volume": 507682.0}, {"date": "2009-09-15", "close": 1.04688304, "volume": 359447.0}, {"date": "2009-09-16", "close": 1.08427172, "volume": 1369696.0}, {"date": "2009-09-17", "close": 1.15904908, "volume": 1744609.0}, {"date": "2009-09-18", "close": 1.1216604, "volume": 786138.0}, {"date": "2009-09-21", "close": 1.10296606, "volume": 751550.0}, {"date": "2009-09-22", "close": 1.06557738, "volume": 407298.0}, {"date": "2009-09-23", "close": 1.1216604, "volume": 439204.0}, {"date": "2009-09-24", "close": 1.10296606, "volume": 396905.0}, {"date": "2009-09-25", "close": 1.08427172, "volume": 603796.0}, {"date": "2009-09-28", "close": 1.04688304, "volume": 371576.0}, {"date": "2009-09-29", "close": 1.06557738, "volume": 619959.0}, {"date": "2009-09-30", "close": 1.08427172, "volume": 543430.0}, {"date": "2009-10-01", "close": 1.04688304, "volume": 355946.0}, {"date": "2009-10-02", "close": 0.95341134, "volume": 1271494.0}, {"date": "2009-10-05", "close": 0.95341134, "volume": 487364.0}, {"date": "2009-10-06", "close": 0.95341134, "volume": 515314.0}, {"date": "2009-10-07", "close": 0.99080002, "volume": 267756.0}, {"date": "2009-10-08", "close": 1.0281887, "volume": 890590.0}, {"date": "2009-10-09", "close": 0.99080002, "volume": 334343.0}, {"date": "2009-10-12", "close": 0.99080002, "volume": 457062.0}, {"date": "2009-10-13", "close": 0.99080002, "volume": 261957.0}, {"date": "2009-10-14", "close": 0.99080002, "volume": 132973.0}, {"date": "2009-10-15", "close": 0.99080002, "volume": 392691.0}, {"date": "2009-10-16", "close": 1.00949436, "volume": 376975.0}, {"date": "2009-10-19", "close": 1.04688304, "volume": 578812.0}, {"date": "2009-10-20", "close": 1.04688304, "volume": 571963.0}, {"date": "2009-10-21", "close": 1.06557738, "volume": 191603.0}, {"date": "2009-10-22", "close": 1.0281887, "volume": 397375.0}, {"date": "2009-10-23", "close": 1.0281887, "volume": 430641.0}, {"date": "2009-10-26", "close": 1.00949436, "volume": 291900.0}, {"date": "2009-10-27", "close": 0.97210568, "volume": 927448.0}, {"date": "2009-10-28", "close": 0.934717, "volume": 576536.0}, {"date": "2009-10-29", "close": 0.82255096, "volume": 2441021.0}, {"date": "2009-10-30", "close": 0.89732832, "volume": 2108563.0}, {"date": "2009-11-02", "close": 0.934717, "volume": 1788599.0}, {"date": "2009-11-03", "close": 0.99080002, "volume": 485451.0}, {"date": "2009-11-04", "close": 0.99080002, "volume": 4887269.0}, {"date": "2009-11-05", "close": 0.89732832, "volume": 634402.0}, {"date": "2009-11-06", "close": 0.91602266, "volume": 1027386.0}, {"date": "2009-11-09", "close": 0.934717, "volume": 2967481.0}, {"date": "2009-11-10", "close": 0.95341134, "volume": 452314.0}, {"date": "2009-11-11", "close": 0.99080002, "volume": 210539.0}, {"date": "2009-11-12", "close": 0.95341134, "volume": 157716.0}, {"date": "2009-11-13", "close": 0.934717, "volume": 358467.0}, {"date": "2009-11-16", "close": 0.95341134, "volume": 116394.0}, {"date": "2009-11-17", "close": 0.97210568, "volume": 335757.0}, {"date": "2009-11-18", "close": 0.97210568, "volume": 239722.0}, {"date": "2009-11-19", "close": 0.95341134, "volume": 208857.0}, {"date": "2009-11-20", "close": 0.934717, "volume": 547497.0}, {"date": "2009-11-23", "close": 0.97210568, "volume": 174539.0}, {"date": "2009-11-24", "close": 0.95341134, "volume": 189933.0}, {"date": "2009-11-25", "close": 0.95341134, "volume": 127368.0}, {"date": "2009-11-26", "close": 0.934717, "volume": 167238.0}, {"date": "2009-11-27", "close": 0.934717, "volume": 391328.0}, {"date": "2009-11-30", "close": 0.934717, "volume": 132697.0}, {"date": "2009-12-01", "close": 0.934717, "volume": 128287.0}, {"date": "2009-12-02", "close": 0.934717, "volume": 1493804.0}, {"date": "2009-12-03", "close": 0.97210568, "volume": 777479.0}, {"date": "2009-12-04", "close": 0.97210568, "volume": 115804.0}, {"date": "2009-12-07", "close": 0.99080002, "volume": 694610.0}, {"date": "2009-12-08", "close": 0.97210568, "volume": 89896.0}, {"date": "2009-12-09", "close": 0.95341134, "volume": 155496.0}, {"date": "2009-12-10", "close": 0.95341134, "volume": 229408.0}, {"date": "2009-12-11", "close": 0.99080002, "volume": 356818.0}, {"date": "2009-12-14", "close": 0.97210568, "volume": 22251.0}, {"date": "2009-12-15", "close": 1.0281887, "volume": 612141.0}, {"date": "2009-12-16", "close": 0.99080002, "volume": 140417.0}, {"date": "2009-12-17", "close": 0.99080002, "volume": 80437.0}, {"date": "2009-12-18", "close": 1.00949436, "volume": 112773.0}, {"date": "2009-12-21", "close": 0.97210568, "volume": 67089.0}, {"date": "2009-12-22", "close": 0.97210568, "volume": 141117.0}, {"date": "2009-12-23", "close": 0.95341134, "volume": 112036.0}, {"date": "2009-12-24", "close": 0.99080002, "volume": 147256.0}, {"date": "2009-12-29", "close": 1.00949436, "volume": 136264.0}, {"date": "2009-12-30", "close": 0.99080002, "volume": 127899.0}, {"date": "2009-12-31", "close": 0.99080002, "volume": 126627.0}, {"date": "2010-01-04", "close": 0.99080002, "volume": 143076.0}, {"date": "2010-01-05", "close": 1.04688304, "volume": 646956.0}, {"date": "2010-01-06", "close": 1.04688304, "volume": 381610.0}, {"date": "2010-01-07", "close": 1.0281887, "volume": 87214.0}, {"date": "2010-01-08", "close": 1.10296606, "volume": 1513896.0}, {"date": "2010-01-11", "close": 1.08427172, "volume": 954349.0}, {"date": "2010-01-12", "close": 1.04688304, "volume": 874459.0}, {"date": "2010-01-13", "close": 1.04688304, "volume": 333305.0}, {"date": "2010-01-14", "close": 1.04688304, "volume": 133536.0}, {"date": "2010-01-15", "close": 1.04688304, "volume": 226739.0}, {"date": "2010-01-18", "close": 1.04688304, "volume": 125910.0}, {"date": "2010-01-19", "close": 1.00949436, "volume": 78508.0}, {"date": "2010-01-20", "close": 0.99080002, "volume": 237683.0}, {"date": "2010-01-21", "close": 1.00949436, "volume": 349584.0}, {"date": "2010-01-22", "close": 0.97210568, "volume": 1289044.0}, {"date": "2010-01-25", "close": 0.95341134, "volume": 162530.0}, {"date": "2010-01-27", "close": 0.934717, "volume": 160211.0}, {"date": "2010-01-28", "close": 0.95341134, "volume": 361240.0}, {"date": "2010-01-29", "close": 0.91602266, "volume": 315134.0}, {"date": "2010-02-01", "close": 0.89732832, "volume": 298344.0}, {"date": "2010-02-02", "close": 0.91602266, "volume": 100909.0}, {"date": "2010-02-03", "close": 0.91602266, "volume": 201786.0}, {"date": "2010-02-04", "close": 0.934717, "volume": 321196.0}, {"date": "2010-02-05", "close": 0.87863398, "volume": 323250.0}, {"date": "2010-02-08", "close": 0.8412453, "volume": 434192.0}, {"date": "2010-02-09", "close": 0.87863398, "volume": 151386.0}, {"date": "2010-02-10", "close": 0.89732832, "volume": 265804.0}, {"date": "2010-02-11", "close": 0.89732832, "volume": 53786.0}, {"date": "2010-02-12", "close": 0.87863398, "volume": 97421.0}, {"date": "2010-02-15", "close": 0.87863398, "volume": 132254.0}, {"date": "2010-02-16", "close": 0.87863398, "volume": 119237.0}, {"date": "2010-02-17", "close": 0.934717, "volume": 204900.0}, {"date": "2010-02-18", "close": 0.89732832, "volume": 102085.0}, {"date": "2010-02-19", "close": 0.89732832, "volume": 7387.0}, {"date": "2010-02-22", "close": 0.87863398, "volume": 105799.0}, {"date": "2010-02-23", "close": 0.91602266, "volume": 100512.0}, {"date": "2010-02-24", "close": 0.87863398, "volume": 372630.0}, {"date": "2010-02-25", "close": 0.87863398, "volume": 185072.0}, {"date": "2010-02-26", "close": 0.8412453, "volume": 419658.0}, {"date": "2010-03-01", "close": 0.8412453, "volume": 148688.0}, {"date": "2010-03-02", "close": 0.8412453, "volume": 102387.0}, {"date": "2010-03-03", "close": 0.78516228, "volume": 466579.0}, {"date": "2010-03-04", "close": 0.80385662, "volume": 72550.0}, {"date": "2010-03-05", "close": 0.78516228, "volume": 630066.0}, {"date": "2010-03-08", "close": 0.76646794, "volume": 180307.0}, {"date": "2010-03-09", "close": 0.78516228, "volume": 320353.0}, {"date": "2010-03-10", "close": 0.80385662, "volume": 273133.0}, {"date": "2010-03-11", "close": 0.80385662, "volume": 406244.0}, {"date": "2010-03-12", "close": 0.82255096, "volume": 304935.0}, {"date": "2010-03-15", "close": 0.82255096, "volume": 113663.0}, {"date": "2010-03-16", "close": 0.82255096, "volume": 183431.0}, {"date": "2010-03-17", "close": 0.80385662, "volume": 223426.0}, {"date": "2010-03-18", "close": 0.80385662, "volume": 164334.0}, {"date": "2010-03-19", "close": 0.82255096, "volume": 1173627.0}, {"date": "2010-03-22", "close": 0.82255096, "volume": 93329.0}, {"date": "2010-03-23", "close": 0.82255096, "volume": 273920.0}, {"date": "2010-03-24", "close": 0.82255096, "volume": 213786.0}, {"date": "2010-03-25", "close": 0.80385662, "volume": 427248.0}, {"date": "2010-03-26", "close": 0.80385662, "volume": 121828.0}, {"date": "2010-03-29", "close": 0.76646794, "volume": 107873.0}, {"date": "2010-03-30", "close": 0.80385662, "volume": 68910.0}, {"date": "2010-03-31", "close": 0.78516228, "volume": 184344.0}, {"date": "2010-04-01", "close": 0.80385662, "volume": 143064.0}, {"date": "2010-04-06", "close": 0.76646794, "volume": 380158.0}, {"date": "2010-04-07", "close": 0.76646794, "volume": 248537.0}, {"date": "2010-04-08", "close": 0.76646794, "volume": 183102.0}, {"date": "2010-04-09", "close": 0.7477736, "volume": 132602.0}, {"date": "2010-04-12", "close": 0.87863398, "volume": 1391794.0}, {"date": "2010-04-13", "close": 0.8412453, "volume": 458406.0}, {"date": "2010-04-14", "close": 0.934717, "volume": 894024.0}, {"date": "2010-04-15", "close": 0.934717, "volume": 838797.0}, {"date": "2010-04-16", "close": 1.0281887, "volume": 1981507.0}, {"date": "2010-04-19", "close": 1.00949436, "volume": 882171.0}, {"date": "2010-04-20", "close": 0.99080002, "volume": 432866.0}, {"date": "2010-04-21", "close": 0.99080002, "volume": 433613.0}, {"date": "2010-04-22", "close": 1.00949436, "volume": 463920.0}, {"date": "2010-04-23", "close": 0.99080002, "volume": 237974.0}, {"date": "2010-04-27", "close": 0.99080002, "volume": 352152.0}, {"date": "2010-04-28", "close": 0.97210568, "volume": 510907.0}, {"date": "2010-04-29", "close": 0.934717, "volume": 270882.0}, {"date": "2010-04-30", "close": 0.934717, "volume": 164286.0}, {"date": "2010-05-03", "close": 0.91602266, "volume": 185388.0}, {"date": "2010-05-04", "close": 0.95341134, "volume": 227553.0}, {"date": "2010-05-05", "close": 0.87863398, "volume": 514779.0}, {"date": "2010-05-06", "close": 0.8412453, "volume": 391812.0}, {"date": "2010-05-07", "close": 0.8412453, "volume": 502715.0}, {"date": "2010-05-10", "close": 0.82255096, "volume": 236445.0}, {"date": "2010-05-11", "close": 0.82255096, "volume": 237955.0}, {"date": "2010-05-12", "close": 0.80385662, "volume": 172753.0}, {"date": "2010-05-13", "close": 0.82255096, "volume": 156752.0}, {"date": "2010-05-14", "close": 0.80385662, "volume": 51032.0}, {"date": "2010-05-17", "close": 0.82255096, "volume": 210414.0}, {"date": "2010-05-18", "close": 0.82255096, "volume": 65367.0}, {"date": "2010-05-19", "close": 0.78516228, "volume": 142148.0}, {"date": "2010-05-20", "close": 0.72907926, "volume": 507569.0}, {"date": "2010-05-21", "close": 0.72907926, "volume": 365816.0}, {"date": "2010-05-24", "close": 0.72907926, "volume": 44664.0}, {"date": "2010-05-25", "close": 0.71038492, "volume": 36043.0}, {"date": "2010-05-26", "close": 0.71038492, "volume": 114806.0}, {"date": "2010-05-27", "close": 0.69169058, "volume": 154699.0}, {"date": "2010-05-28", "close": 0.71038492, "volume": 112739.0}, {"date": "2010-05-31", "close": 0.71038492, "volume": 56049.0}, {"date": "2010-06-01", "close": 0.69169058, "volume": 37170.0}, {"date": "2010-06-02", "close": 0.71038492, "volume": 125886.0}, {"date": "2010-06-03", "close": 0.72907926, "volume": 62285.0}, {"date": "2010-06-04", "close": 0.71038492, "volume": 111684.0}, {"date": "2010-06-07", "close": 0.71038492, "volume": 77147.0}, {"date": "2010-06-08", "close": 0.69169058, "volume": 137095.0}, {"date": "2010-06-09", "close": 0.69169058, "volume": 134006.0}, {"date": "2010-06-10", "close": 0.71038492, "volume": 64465.0}, {"date": "2010-06-11", "close": 0.71038492, "volume": 106569.0}, {"date": "2010-06-15", "close": 0.69169058, "volume": 166152.0}, {"date": "2010-06-16", "close": 0.69169058, "volume": 128396.0}, {"date": "2010-06-17", "close": 0.7477736, "volume": 260203.0}, {"date": "2010-06-18", "close": 0.76646794, "volume": 91707.0}, {"date": "2010-06-21", "close": 0.7477736, "volume": 151928.0}, {"date": "2010-06-22", "close": 0.72907926, "volume": 20431.0}, {"date": "2010-06-23", "close": 0.72907926, "volume": 245965.0}, {"date": "2010-06-24", "close": 0.69169058, "volume": 210020.0}, {"date": "2010-06-25", "close": 0.69169058, "volume": 186406.0}, {"date": "2010-06-28", "close": 0.67299624, "volume": 183710.0}, {"date": "2010-06-29", "close": 0.63560756, "volume": 290895.0}, {"date": "2010-06-30", "close": 0.63560756, "volume": 459237.0}, {"date": "2010-07-01", "close": 0.59821888, "volume": 17757.0}, {"date": "2010-07-02", "close": 0.63560756, "volume": 56933.0}, {"date": "2010-07-05", "close": 0.61691322, "volume": 27725.0}, {"date": "2010-07-06", "close": 0.6543019, "volume": 190942.0}, {"date": "2010-07-07", "close": 0.67299624, "volume": 106340.0}, {"date": "2010-07-08", "close": 0.6543019, "volume": 119139.0}, {"date": "2010-07-09", "close": 0.71038492, "volume": 73686.0}, {"date": "2010-07-12", "close": 0.67299624, "volume": 45387.0}, {"date": "2010-07-13", "close": 0.6543019, "volume": 80472.0}, {"date": "2010-07-14", "close": 0.67299624, "volume": 52092.0}, {"date": "2010-07-15", "close": 0.6543019, "volume": 39284.0}, {"date": "2010-07-16", "close": 0.61691322, "volume": 70610.0}, {"date": "2010-07-19", "close": 0.63560756, "volume": 22026.0}, {"date": "2010-07-20", "close": 0.67299624, "volume": 102839.0}, {"date": "2010-07-21", "close": 0.6543019, "volume": 42806.0}, {"date": "2010-07-22", "close": 0.6543019, "volume": 18307.0}, {"date": "2010-07-23", "close": 0.63560756, "volume": 52669.0}, {"date": "2010-07-26", "close": 0.61691322, "volume": 45230.0}, {"date": "2010-07-27", "close": 0.61691322, "volume": 3210.0}, {"date": "2010-07-28", "close": 0.63560756, "volume": 76461.0}, {"date": "2010-07-29", "close": 0.6543019, "volume": 41535.0}, {"date": "2010-07-30", "close": 0.63560756, "volume": 17726.0}, {"date": "2010-08-02", "close": 0.67299624, "volume": 313796.0}, {"date": "2010-08-03", "close": 0.6543019, "volume": 221277.0}, {"date": "2010-08-04", "close": 0.67299624, "volume": 32297.0}, {"date": "2010-08-05", "close": 0.67299624, "volume": 45263.0}, {"date": "2010-08-06", "close": 0.67299624, "volume": 14402.0}, {"date": "2010-08-09", "close": 0.69169058, "volume": 129825.0}, {"date": "2010-08-10", "close": 0.6543019, "volume": 15887.0}, {"date": "2010-08-11", "close": 0.69169058, "volume": 12145.0}, {"date": "2010-08-12", "close": 0.67299624, "volume": 241090.0}, {"date": "2010-08-13", "close": 0.63560756, "volume": 10580.0}, {"date": "2010-08-16", "close": 0.67299624, "volume": 13739.0}, {"date": "2010-08-17", "close": 0.69169058, "volume": 117719.0}, {"date": "2010-08-18", "close": 0.6543019, "volume": 238398.0}, {"date": "2010-08-19", "close": 0.63560756, "volume": 103529.0}, {"date": "2010-08-20", "close": 0.6543019, "volume": 49526.0}, {"date": "2010-08-23", "close": 0.61691322, "volume": 68742.0}, {"date": "2010-08-24", "close": 0.63560756, "volume": 16412.0}, {"date": "2010-08-25", "close": 0.59821888, "volume": 38121.0}, {"date": "2010-08-26", "close": 0.63560756, "volume": 143092.0}, {"date": "2010-08-27", "close": 0.6543019, "volume": 77563.0}, {"date": "2010-08-30", "close": 0.63560756, "volume": 92464.0}, {"date": "2010-08-31", "close": 0.61691322, "volume": 133119.0}, {"date": "2010-09-01", "close": 0.61691322, "volume": 119020.0}, {"date": "2010-09-02", "close": 0.6543019, "volume": 227122.0}, {"date": "2010-09-03", "close": 0.63560756, "volume": 217255.0}, {"date": "2010-09-06", "close": 0.63560756, "volume": 11166.0}, {"date": "2010-09-07", "close": 0.6543019, "volume": 101257.0}, {"date": "2010-09-08", "close": 0.63560756, "volume": 85622.0}, {"date": "2010-09-09", "close": 0.63560756, "volume": 41323.0}, {"date": "2010-09-10", "close": 0.63560756, "volume": 49748.0}, {"date": "2010-09-13", "close": 0.63560756, "volume": 101726.0}, {"date": "2010-09-14", "close": 0.61691322, "volume": 44840.0}, {"date": "2010-09-15", "close": 0.63560756, "volume": 275447.0}, {"date": "2010-09-16", "close": 0.61691322, "volume": 272688.0}, {"date": "2010-09-17", "close": 0.6543019, "volume": 329115.0}, {"date": "2010-09-20", "close": 0.63560756, "volume": 75907.0}, {"date": "2010-09-21", "close": 0.63560756, "volume": 174652.0}, {"date": "2010-09-22", "close": 0.63560756, "volume": 13328.0}, {"date": "2010-09-23", "close": 0.63560756, "volume": 31598.0}, {"date": "2010-09-24", "close": 0.63560756, "volume": 115365.0}, {"date": "2010-09-27", "close": 0.63560756, "volume": 59246.0}, {"date": "2010-09-28", "close": 0.63560756, "volume": 146542.0}, {"date": "2010-09-29", "close": 0.63560756, "volume": 94093.0}, {"date": "2010-09-30", "close": 0.61691322, "volume": 4984.0}, {"date": "2010-10-01", "close": 0.61691322, "volume": 58611.0}, {"date": "2010-10-04", "close": 0.61691322, "volume": 68810.0}, {"date": "2010-10-05", "close": 0.61691322, "volume": 25944.0}, {"date": "2010-10-06", "close": 0.61691322, "volume": 8254.0}, {"date": "2010-10-07", "close": 0.61691322, "volume": 116505.0}, {"date": "2010-10-08", "close": 0.61691322, "volume": 112681.0}, {"date": "2010-10-11", "close": 0.59821888, "volume": 275351.0}, {"date": "2010-10-12", "close": 0.57952454, "volume": 103140.0}, {"date": "2010-10-13", "close": 0.59821888, "volume": 258604.0}, {"date": "2010-10-14", "close": 0.57952454, "volume": 62090.0}, {"date": "2010-10-15", "close": 0.59821888, "volume": 54578.0}, {"date": "2010-10-18", "close": 0.63560756, "volume": 503915.0}, {"date": "2010-10-19", "close": 0.61691322, "volume": 138893.0}, {"date": "2010-10-20", "close": 0.61691322, "volume": 91589.0}, {"date": "2010-10-21", "close": 0.61691322, "volume": 101690.0}, {"date": "2010-10-22", "close": 0.61691322, "volume": 37712.0}, {"date": "2010-10-25", "close": 0.61691322, "volume": 95452.0}, {"date": "2010-10-26", "close": 0.59821888, "volume": 93881.0}, {"date": "2010-10-27", "close": 0.59821888, "volume": 88887.0}, {"date": "2010-10-28", "close": 0.59821888, "volume": 49634.0}, {"date": "2010-10-29", "close": 0.59821888, "volume": 60885.0}, {"date": "2010-11-01", "close": 0.61691322, "volume": 72368.0}, {"date": "2010-11-02", "close": 0.61691322, "volume": 107939.0}, {"date": "2010-11-03", "close": 0.61691322, "volume": 93059.0}, {"date": "2010-11-04", "close": 0.59821888, "volume": 166098.0}, {"date": "2010-11-05", "close": 0.61691322, "volume": 138579.0}, {"date": "2010-11-08", "close": 0.61691322, "volume": 93584.0}, {"date": "2010-11-09", "close": 0.61691322, "volume": 90134.0}, {"date": "2010-11-10", "close": 0.61691322, "volume": 39584.0}, {"date": "2010-11-11", "close": 0.61691322, "volume": 53492.0}, {"date": "2010-11-12", "close": 0.61691322, "volume": 253207.0}, {"date": "2010-11-15", "close": 0.63560756, "volume": 116655.0}, {"date": "2010-11-16", "close": 0.63560756, "volume": 101419.0}, {"date": "2010-11-17", "close": 0.61691322, "volume": 251357.0}, {"date": "2010-11-18", "close": 0.59821888, "volume": 118271.0}, {"date": "2010-11-19", "close": 0.71038492, "volume": 585579.0}, {"date": "2010-11-22", "close": 0.71038492, "volume": 740449.0}, {"date": "2010-11-23", "close": 0.72907926, "volume": 302277.0}, {"date": "2010-11-24", "close": 0.69169058, "volume": 64289.0}, {"date": "2010-11-25", "close": 0.6543019, "volume": 90669.0}, {"date": "2010-11-26", "close": 0.71038492, "volume": 133418.0}, {"date": "2010-11-29", "close": 0.67299624, "volume": 154592.0}, {"date": "2010-11-30", "close": 0.6543019, "volume": 189724.0}, {"date": "2010-12-01", "close": 0.6543019, "volume": 193646.0}, {"date": "2010-12-02", "close": 0.71038492, "volume": 164213.0}, {"date": "2010-12-03", "close": 0.76646794, "volume": 746863.0}, {"date": "2010-12-06", "close": 0.76646794, "volume": 789094.0}, {"date": "2010-12-07", "close": 0.72907926, "volume": 305674.0}, {"date": "2010-12-08", "close": 0.69169058, "volume": 317078.0}, {"date": "2010-12-09", "close": 0.72907926, "volume": 609893.0}, {"date": "2010-12-10", "close": 0.71038492, "volume": 168812.0}, {"date": "2010-12-13", "close": 0.89732832, "volume": 1486998.0}, {"date": "2010-12-14", "close": 0.97210568, "volume": 1429442.0}, {"date": "2010-12-15", "close": 0.97210568, "volume": 695738.0}, {"date": "2010-12-16", "close": 0.97210568, "volume": 441401.0}, {"date": "2010-12-17", "close": 1.04688304, "volume": 776617.0}, {"date": "2010-12-20", "close": 1.1216604, "volume": 2874036.0}, {"date": "2010-12-21", "close": 1.1216604, "volume": 486523.0}, {"date": "2010-12-22", "close": 1.14035474, "volume": 1318413.0}, {"date": "2010-12-23", "close": 1.14035474, "volume": 321628.0}, {"date": "2010-12-24", "close": 1.08427172, "volume": 49099.0}, {"date": "2010-12-29", "close": 1.06557738, "volume": 88334.0}, {"date": "2010-12-30", "close": 1.0281887, "volume": 62586.0}, {"date": "2010-12-31", "close": 1.06557738, "volume": 25812.0}, {"date": "2011-01-04", "close": 1.08427172, "volume": 148191.0}, {"date": "2011-01-05", "close": 1.0281887, "volume": 105297.0}, {"date": "2011-01-06", "close": 1.06557738, "volume": 90520.0}, {"date": "2011-01-07", "close": 1.06557738, "volume": 133211.0}, {"date": "2011-01-10", "close": 1.06557738, "volume": 332903.0}, {"date": "2011-01-11", "close": 1.06557738, "volume": 552087.0}, {"date": "2011-01-12", "close": 1.04688304, "volume": 375697.0}, {"date": "2011-01-13", "close": 1.04688304, "volume": 371356.0}, {"date": "2011-01-14", "close": 1.04688304, "volume": 442189.0}, {"date": "2011-01-17", "close": 1.0281887, "volume": 55116.0}, {"date": "2011-01-18", "close": 1.00949436, "volume": 174841.0}, {"date": "2011-01-19", "close": 0.99080002, "volume": 473701.0}, {"date": "2011-01-20", "close": 1.0281887, "volume": 139484.0}, {"date": "2011-01-21", "close": 1.04688304, "volume": 293811.0}, {"date": "2011-01-24", "close": 1.0281887, "volume": 87685.0}, {"date": "2011-01-25", "close": 1.1216604, "volume": 897438.0}, {"date": "2011-01-27", "close": 1.23382644, "volume": 562545.0}, {"date": "2011-01-28", "close": 1.17774342, "volume": 301438.0}, {"date": "2011-01-31", "close": 1.15904908, "volume": 103655.0}, {"date": "2011-02-01", "close": 1.14035474, "volume": 214438.0}, {"date": "2011-02-02", "close": 1.14035474, "volume": 516615.0}, {"date": "2011-02-03", "close": 1.14035474, "volume": 196753.0}, {"date": "2011-02-04", "close": 1.15904908, "volume": 389898.0}, {"date": "2011-02-07", "close": 1.14035474, "volume": 173600.0}, {"date": "2011-02-08", "close": 1.10296606, "volume": 166796.0}, {"date": "2011-02-09", "close": 1.06557738, "volume": 267352.0}, {"date": "2011-02-10", "close": 1.10296606, "volume": 65484.0}, {"date": "2011-02-11", "close": 1.06557738, "volume": 38400.0}, {"date": "2011-02-14", "close": 1.06557738, "volume": 192882.0}, {"date": "2011-02-15", "close": 1.08427172, "volume": 73161.0}, {"date": "2011-02-16", "close": 1.1216604, "volume": 503833.0}, {"date": "2011-02-17", "close": 1.08427172, "volume": 409955.0}, {"date": "2011-02-18", "close": 1.15904908, "volume": 1019668.0}, {"date": "2011-02-21", "close": 1.1216604, "volume": 292671.0}, {"date": "2011-02-22", "close": 1.1216604, "volume": 412235.0}, {"date": "2011-02-23", "close": 1.1216604, "volume": 1453904.0}, {"date": "2011-02-24", "close": 1.1216604, "volume": 538019.0}, {"date": "2011-02-25", "close": 1.1216604, "volume": 226864.0}, {"date": "2011-02-28", "close": 1.1216604, "volume": 45870.0}, {"date": "2011-03-16", "close": 1.060903795, "volume": 77613.0}, {"date": "2011-03-17", "close": 1.07492455, "volume": 338949.0}, {"date": "2011-03-18", "close": 1.08427172, "volume": 153212.0}, {"date": "2011-03-21", "close": 1.08427172, "volume": 105623.0}, {"date": "2011-03-22", "close": 1.163722665, "volume": 139984.0}, {"date": "2011-03-23", "close": 1.201111345, "volume": 117094.0}, {"date": "2011-03-24", "close": 1.201111345, "volume": 40009.0}, {"date": "2011-03-25", "close": 1.201111345, "volume": 120462.0}, {"date": "2011-03-28", "close": 1.19643776, "volume": 84634.0}, {"date": "2011-03-29", "close": 1.163722665, "volume": 36152.0}, {"date": "2011-03-30", "close": 1.19643776, "volume": 166729.0}, {"date": "2011-03-31", "close": 1.201111345, "volume": 152755.0}, {"date": "2011-04-01", "close": 1.2151321, "volume": 109749.0}, {"date": "2011-04-04", "close": 1.182417005, "volume": 256637.0}, {"date": "2011-04-05", "close": 1.17774342, "volume": 518222.0}, {"date": "2011-04-06", "close": 1.23382644, "volume": 258353.0}, {"date": "2011-04-07", "close": 1.229152855, "volume": 2874737.0}, {"date": "2011-04-08", "close": 1.2151321, "volume": 43736.0}, {"date": "2011-04-11", "close": 1.266541535, "volume": 334135.0}, {"date": "2011-04-12", "close": 1.285235875, "volume": 51225.0}, {"date": "2011-04-13", "close": 1.23382644, "volume": 34782.0}, {"date": "2011-04-14", "close": 1.26186795, "volume": 88211.0}, {"date": "2011-04-15", "close": 1.26186795, "volume": 64592.0}, {"date": "2011-04-18", "close": 1.25252078, "volume": 133582.0}, {"date": "2011-04-19", "close": 1.24317361, "volume": 39969.0}, {"date": "2011-04-20", "close": 1.26186795, "volume": 87746.0}, {"date": "2011-04-21", "close": 1.3086038, "volume": 165063.0}, {"date": "2011-04-27", "close": 1.294583045, "volume": 42143.0}, {"date": "2011-04-28", "close": 1.26186795, "volume": 167559.0}, {"date": "2011-04-29", "close": 1.229152855, "volume": 256822.0}, {"date": "2011-05-02", "close": 1.17774342, "volume": 347191.0}, {"date": "2011-05-03", "close": 1.18709059, "volume": 55093.0}, {"date": "2011-05-04", "close": 1.17774342, "volume": 113515.0}, {"date": "2011-05-05", "close": 1.11231323, "volume": 247605.0}, {"date": "2011-05-06", "close": 1.135681155, "volume": 53946.0}, {"date": "2011-05-09", "close": 1.15904908, "volume": 224111.0}, {"date": "2011-05-10", "close": 1.14035474, "volume": 51198.0}, {"date": "2011-05-11", "close": 1.14035474, "volume": 92595.0}, {"date": "2011-05-12", "close": 1.1216604, "volume": 230283.0}, {"date": "2011-05-13", "close": 1.07492455, "volume": 79464.0}, {"date": "2011-05-16", "close": 1.070250965, "volume": 202246.0}, {"date": "2011-05-17", "close": 1.07492455, "volume": 26064.0}, {"date": "2011-05-19", "close": 1.088945305, "volume": 115241.0}, {"date": "2011-05-20", "close": 1.09361889, "volume": 7277.0}, {"date": "2011-05-23", "close": 1.051556625, "volume": 306999.0}, {"date": "2011-05-24", "close": 1.04688304, "volume": 133950.0}, {"date": "2011-05-25", "close": 1.060903795, "volume": 66463.0}, {"date": "2011-05-26", "close": 1.09361889, "volume": 44479.0}, {"date": "2011-05-27", "close": 1.11231323, "volume": 156452.0}, {"date": "2011-05-30", "close": 1.14035474, "volume": 80768.0}, {"date": "2011-05-31", "close": 1.14970191, "volume": 145105.0}, {"date": "2011-06-01", "close": 1.13100757, "volume": 52776.0}, {"date": "2011-06-02", "close": 1.13100757, "volume": 210021.0}, {"date": "2011-06-03", "close": 1.11231323, "volume": 215294.0}, {"date": "2011-06-06", "close": 1.11231323, "volume": 12628.0}, {"date": "2011-06-07", "close": 1.1216604, "volume": 95840.0}, {"date": "2011-06-08", "close": 1.13100757, "volume": 430547.0}, {"date": "2011-06-09", "close": 1.13100757, "volume": 21597.0}, {"date": "2011-06-10", "close": 1.13100757, "volume": 692104.0}, {"date": "2011-06-14", "close": 1.14035474, "volume": 84266.0}, {"date": "2011-06-15", "close": 1.145028325, "volume": 85112.0}, {"date": "2011-06-16", "close": 1.16839625, "volume": 83947.0}, {"date": "2011-06-17", "close": 1.13100757, "volume": 28200.0}, {"date": "2011-06-20", "close": 1.088945305, "volume": 380175.0}, {"date": "2011-06-21", "close": 1.08427172, "volume": 125491.0}, {"date": "2011-06-22", "close": 1.079598135, "volume": 112629.0}, {"date": "2011-06-23", "close": 1.08427172, "volume": 109199.0}, {"date": "2011-06-24", "close": 1.098292475, "volume": 60972.0}, {"date": "2011-06-27", "close": 1.079598135, "volume": 239682.0}, {"date": "2011-06-28", "close": 1.088945305, "volume": 128480.0}, {"date": "2011-06-29", "close": 1.1216604, "volume": 183062.0}, {"date": "2011-06-30", "close": 1.14970191, "volume": 170317.0}, {"date": "2011-07-01", "close": 1.1216604, "volume": 30894.0}, {"date": "2011-07-04", "close": 1.1216604, "volume": 84867.0}, {"date": "2011-07-05", "close": 1.13100757, "volume": 56597.0}, {"date": "2011-07-06", "close": 1.14035474, "volume": 431952.0}, {"date": "2011-07-07", "close": 1.14035474, "volume": 175795.0}, {"date": "2011-07-08", "close": 1.14035474, "volume": 68904.0}, {"date": "2011-07-11", "close": 1.14035474, "volume": 174393.0}, {"date": "2011-07-12", "close": 1.14035474, "volume": 318822.0}, {"date": "2011-07-13", "close": 1.14035474, "volume": 73433.0}, {"date": "2011-07-14", "close": 1.14035474, "volume": 54772.0}, {"date": "2011-07-15", "close": 1.1216604, "volume": 120985.0}, {"date": "2011-07-18", "close": 1.06557738, "volume": 17045.0}, {"date": "2011-07-19", "close": 1.07492455, "volume": 107561.0}, {"date": "2011-07-20", "close": 1.07492455, "volume": 292078.0}, {"date": "2011-07-21", "close": 1.07492455, "volume": 387086.0}, {"date": "2011-07-22", "close": 1.107639645, "volume": 41189.0}, {"date": "2011-07-25", "close": 1.116986815, "volume": 74800.0}, {"date": "2011-07-26", "close": 1.1216604, "volume": 54149.0}, {"date": "2011-07-27", "close": 1.107639645, "volume": 376547.0}, {"date": "2011-07-29", "close": 1.13100757, "volume": 32809.0}, {"date": "2011-08-01", "close": 1.13100757, "volume": 48488.0}, {"date": "2011-08-02", "close": 1.116986815, "volume": 34649.0}, {"date": "2011-08-03", "close": 1.07492455, "volume": 34719.0}, {"date": "2011-08-04", "close": 1.00949436, "volume": 14237.0}, {"date": "2011-08-05", "close": 0.930043415, "volume": 327454.0}, {"date": "2011-08-08", "close": 0.85993964, "volume": 92357.0}, {"date": "2011-08-09", "close": 0.8412453, "volume": 949022.0}, {"date": "2011-08-10", "close": 0.8412453, "volume": 202489.0}, {"date": "2011-08-11", "close": 0.8412453, "volume": 346657.0}, {"date": "2011-08-12", "close": 0.8412453, "volume": 492184.0}, {"date": "2011-08-15", "close": 0.96275851, "volume": 107496.0}, {"date": "2011-08-16", "close": 0.91602266, "volume": 14843.0}, {"date": "2011-08-17", "close": 0.934717, "volume": 34503.0}, {"date": "2011-08-18", "close": 0.934717, "volume": 23097.0}, {"date": "2011-08-19", "close": 0.87863398, "volume": 15460.0}, {"date": "2011-08-22", "close": 0.8412453, "volume": 80639.0}, {"date": "2011-08-23", "close": 0.81320379, "volume": 33219.0}, {"date": "2011-08-24", "close": 0.752447185, "volume": 183871.0}, {"date": "2011-08-25", "close": 0.8412453, "volume": 317818.0}, {"date": "2011-08-26", "close": 0.79450945, "volume": 123169.0}, {"date": "2011-08-29", "close": 0.77581511, "volume": 136084.0}, {"date": "2011-08-30", "close": 0.78516228, "volume": 250919.0}, {"date": "2011-08-31", "close": 0.8412453, "volume": 1131157.0}, {"date": "2011-09-01", "close": 0.82255096, "volume": 9896.0}, {"date": "2011-09-02", "close": 0.81320379, "volume": 26211.0}, {"date": "2011-09-05", "close": 0.79450945, "volume": 12838.0}, {"date": "2011-09-06", "close": 0.75712077, "volume": 96916.0}, {"date": "2011-09-07", "close": 0.79450945, "volume": 74625.0}, {"date": "2011-09-08", "close": 0.752447185, "volume": 11474.0}, {"date": "2011-09-09", "close": 0.7477736, "volume": 230810.0}, {"date": "2011-09-12", "close": 0.71038492, "volume": 60404.0}, {"date": "2011-09-13", "close": 0.69169058, "volume": 110221.0}, {"date": "2011-09-14", "close": 0.68234341, "volume": 8955.0}, {"date": "2011-09-15", "close": 0.696364165, "volume": 68882.0}, {"date": "2011-09-16", "close": 0.71973209, "volume": 142824.0}, {"date": "2011-09-19", "close": 0.70103775, "volume": 41016.0}, {"date": "2011-09-20", "close": 0.71038492, "volume": 148375.0}, {"date": "2011-09-21", "close": 0.67299624, "volume": 26746.0}, {"date": "2011-09-22", "close": 0.67299624, "volume": 2754.0}, {"date": "2011-09-23", "close": 0.668322655, "volume": 140394.0}, {"date": "2011-09-26", "close": 0.6543019, "volume": 133236.0}, {"date": "2011-09-27", "close": 0.67299624, "volume": 55712.0}, {"date": "2011-09-28", "close": 0.67299624, "volume": 232430.0}, {"date": "2011-09-29", "close": 0.6543019, "volume": 190646.0}, {"date": "2011-09-30", "close": 0.6543019, "volume": 347381.0}, {"date": "2011-10-03", "close": 0.649628315, "volume": 9364.0}, {"date": "2011-10-04", "close": 0.63560756, "volume": 46042.0}, {"date": "2011-10-05", "close": 0.62626039, "volume": 67116.0}, {"date": "2011-10-06", "close": 0.69169058, "volume": 307433.0}, {"date": "2011-10-07", "close": 0.705711335, "volume": 796.0}, {"date": "2011-10-10", "close": 0.69169058, "volume": 30942.0}, {"date": "2011-10-11", "close": 0.75712077, "volume": 48997.0}, {"date": "2011-10-12", "close": 0.75712077, "volume": 334455.0}, {"date": "2011-10-13", "close": 0.79450945, "volume": 186341.0}, {"date": "2011-10-14", "close": 0.77581511, "volume": 7374.0}, {"date": "2011-10-17", "close": 0.76646794, "volume": 63416.0}, {"date": "2011-10-19", "close": 0.82255096, "volume": 272983.0}, {"date": "2011-10-20", "close": 0.80385662, "volume": 8352.0}, {"date": "2011-10-21", "close": 0.817877375, "volume": 11197.0}, {"date": "2011-10-24", "close": 0.82255096, "volume": 15849.0}, {"date": "2011-10-26", "close": 0.81320379, "volume": 388932.0}, {"date": "2011-10-28", "close": 0.85993964, "volume": 82658.0}, {"date": "2011-10-31", "close": 0.873960395, "volume": 55510.0}, {"date": "2011-11-01", "close": 0.8412453, "volume": 3461.0}, {"date": "2011-11-02", "close": 0.76646794, "volume": 6636.0}, {"date": "2011-11-03", "close": 0.79450945, "volume": 75061.0}, {"date": "2011-11-04", "close": 0.79450945, "volume": 21771.0}, {"date": "2011-11-07", "close": 0.78516228, "volume": 21397.0}, {"date": "2011-11-08", "close": 0.83189813, "volume": 21397.0}, {"date": "2011-11-09", "close": 0.85993964, "volume": 10698.0}, {"date": "2011-11-10", "close": 0.80385662, "volume": 356064.0}, {"date": "2011-11-11", "close": 0.76646794, "volume": 60124.0}, {"date": "2011-11-14", "close": 0.79450945, "volume": 106984.0}, {"date": "2011-11-15", "close": 0.817877375, "volume": 113080.0}, {"date": "2011-11-16", "close": 0.79450945, "volume": 84880.0}, {"date": "2011-11-17", "close": 0.79450945, "volume": 16907.0}, {"date": "2011-11-18", "close": 0.83189813, "volume": 317938.0}, {"date": "2011-11-21", "close": 0.8412453, "volume": 56472.0}, {"date": "2011-11-22", "close": 0.85059247, "volume": 53186.0}, {"date": "2011-11-23", "close": 0.8412453, "volume": 10912.0}, {"date": "2011-11-24", "close": 0.8412453, "volume": 21048.0}, {"date": "2011-11-25", "close": 0.8412453, "volume": 191301.0}, {"date": "2011-11-28", "close": 0.85059247, "volume": 29745.0}, {"date": "2011-11-29", "close": 0.85993964, "volume": 28137.0}, {"date": "2011-11-30", "close": 0.79450945, "volume": 165146.0}, {"date": "2011-12-01", "close": 0.75712077, "volume": 11785.0}, {"date": "2011-12-02", "close": 0.761794355, "volume": 43965.0}, {"date": "2011-12-05", "close": 0.7477736, "volume": 197322.0}, {"date": "2011-12-06", "close": 0.72907926, "volume": 33863.0}, {"date": "2011-12-07", "close": 0.71973209, "volume": 22306.0}, {"date": "2011-12-08", "close": 0.7477736, "volume": 41607.0}, {"date": "2011-12-09", "close": 0.7477736, "volume": 32095.0}, {"date": "2011-12-12", "close": 0.7477736, "volume": 64191.0}, {"date": "2011-12-13", "close": 0.75712077, "volume": 85587.0}, {"date": "2011-12-14", "close": 0.75712077, "volume": 60446.0}, {"date": "2011-12-19", "close": 0.7477736, "volume": 144429.0}, {"date": "2011-12-28", "close": 0.761794355, "volume": 62625.0}, {"date": "2011-12-30", "close": 0.78516228, "volume": 32501.0}, {"date": "2012-01-04", "close": 0.71973209, "volume": 18522.0}, {"date": "2012-01-05", "close": 0.6543019, "volume": 87256.0}, {"date": "2012-01-06", "close": 0.67299624, "volume": 4148.0}, {"date": "2012-01-09", "close": 0.6543019, "volume": 35240.0}, {"date": "2012-01-10", "close": 0.6543019, "volume": 35305.0}, {"date": "2012-01-11", "close": 0.67299624, "volume": 36530.0}, {"date": "2012-01-13", "close": 0.70103775, "volume": 48010.0}, {"date": "2012-01-17", "close": 0.73842643, "volume": 11764.0}, {"date": "2012-01-18", "close": 0.79450945, "volume": 77983.0}, {"date": "2012-01-19", "close": 0.77581511, "volume": 76336.0}, {"date": "2012-01-20", "close": 0.79450945, "volume": 24220.0}, {"date": "2012-01-23", "close": 0.79450945, "volume": 12838.0}, {"date": "2012-01-24", "close": 0.79450945, "volume": 36910.0}, {"date": "2012-01-25", "close": 0.7477736, "volume": 22731.0}, {"date": "2012-01-27", "close": 0.79450945, "volume": 36930.0}, {"date": "2012-01-30", "close": 0.79450945, "volume": 74675.0}, {"date": "2012-01-31", "close": 0.79450945, "volume": 5571.0}, {"date": "2012-02-01", "close": 0.79450945, "volume": 29635.0}, {"date": "2012-02-02", "close": 0.7477736, "volume": 18061.0}, {"date": "2012-02-03", "close": 0.71038492, "volume": 31531.0}, {"date": "2012-02-06", "close": 0.70103775, "volume": 17751.0}, {"date": "2012-02-07", "close": 0.696364165, "volume": 1779.0}, {"date": "2012-02-09", "close": 0.7477736, "volume": 40889.0}, {"date": "2012-02-13", "close": 0.70103775, "volume": 16993.0}, {"date": "2012-02-14", "close": 0.70103775, "volume": 251.0}, {"date": "2012-02-15", "close": 0.72907926, "volume": 15673.0}, {"date": "2012-02-17", "close": 0.73842643, "volume": 13829.0}, {"date": "2012-02-21", "close": 0.705711335, "volume": 6160.0}, {"date": "2012-02-22", "close": 0.73842643, "volume": 6419.0}, {"date": "2012-02-23", "close": 0.73842643, "volume": 38115.0}, {"date": "2012-02-27", "close": 0.72907926, "volume": 670.0}, {"date": "2012-02-28", "close": 0.68234341, "volume": 25204.0}, {"date": "2012-02-29", "close": 0.7477736, "volume": 68835.0}, {"date": "2012-03-01", "close": 0.72907926, "volume": 4053.0}, {"date": "2012-03-02", "close": 0.72907926, "volume": 5640.0}, {"date": "2012-03-05", "close": 0.72907926, "volume": 5285.0}, {"date": "2012-03-07", "close": 0.677669825, "volume": 12338.0}, {"date": "2012-03-08", "close": 0.658975485, "volume": 14853.0}, {"date": "2012-03-09", "close": 0.72907926, "volume": 104847.0}, {"date": "2012-03-12", "close": 0.79450945, "volume": 160476.0}, {"date": "2012-03-14", "close": 0.81320379, "volume": 363746.0}, {"date": "2012-03-15", "close": 0.8412453, "volume": 136235.0}, {"date": "2012-03-16", "close": 0.79450945, "volume": 44933.0}, {"date": "2012-03-19", "close": 0.76646794, "volume": 7703.0}, {"date": "2012-03-20", "close": 0.79450945, "volume": 52155.0}, {"date": "2012-03-22", "close": 0.85993964, "volume": 74889.0}, {"date": "2012-03-26", "close": 0.8412453, "volume": 19747.0}, {"date": "2012-03-27", "close": 0.8412453, "volume": 52650.0}, {"date": "2012-03-28", "close": 0.85059247, "volume": 27548.0}, {"date": "2012-03-29", "close": 0.8412453, "volume": 107843.0}, {"date": "2012-03-30", "close": 0.8412453, "volume": 115216.0}, {"date": "2012-04-03", "close": 0.80385662, "volume": 208.0}, {"date": "2012-04-05", "close": 0.78516228, "volume": 13027.0}, {"date": "2012-04-10", "close": 0.78516228, "volume": 5349.0}, {"date": "2012-04-12", "close": 0.77581511, "volume": 1070.0}, {"date": "2012-04-13", "close": 0.80385662, "volume": 2140.0}, {"date": "2012-04-16", "close": 0.76646794, "volume": 2461574.0}, {"date": "2012-04-17", "close": 0.79450945, "volume": 139526.0}, {"date": "2012-04-20", "close": 0.7477736, "volume": 131591.0}, {"date": "2012-04-23", "close": 0.7477736, "volume": 116239.0}, {"date": "2012-04-26", "close": 0.7477736, "volume": 38515.0}, {"date": "2012-04-30", "close": 0.7477736, "volume": 118535.0}, {"date": "2012-05-01", "close": 0.71973209, "volume": 2480.0}, {"date": "2012-05-02", "close": 0.71973209, "volume": 1471.0}, {"date": "2012-05-03", "close": 0.71973209, "volume": 12831.0}, {"date": "2012-05-07", "close": 0.7477736, "volume": 36597.0}, {"date": "2012-05-10", "close": 0.743100015, "volume": 32095.0}, {"date": "2012-05-11", "close": 0.743100015, "volume": 63126.0}, {"date": "2012-05-15", "close": 0.733752845, "volume": 77454.0}, {"date": "2012-05-16", "close": 0.67299624, "volume": 37664.0}, {"date": "2012-05-17", "close": 0.69169058, "volume": 61480.0}, {"date": "2012-05-18", "close": 0.69169058, "volume": 13006.0}, {"date": "2012-05-21", "close": 0.677669825, "volume": 5031.0}, {"date": "2012-05-22", "close": 0.67299624, "volume": 20202.0}, {"date": "2012-05-23", "close": 0.66364907, "volume": 66371.0}, {"date": "2012-05-24", "close": 0.6543019, "volume": 642.0}, {"date": "2012-05-25", "close": 0.70103775, "volume": 27298.0}, {"date": "2012-05-28", "close": 0.70103775, "volume": 16502.0}, {"date": "2012-05-30", "close": 0.658975485, "volume": 1641.0}, {"date": "2012-05-31", "close": 0.70103775, "volume": 119828.0}, {"date": "2012-06-01", "close": 0.70103775, "volume": 65528.0}, {"date": "2012-06-05", "close": 0.6543019, "volume": 33540.0}, {"date": "2012-06-07", "close": 0.6543019, "volume": 7708.0}, {"date": "2012-06-08", "close": 0.63560756, "volume": 70921.0}, {"date": "2012-06-12", "close": 0.63560756, "volume": 12464.0}, {"date": "2012-06-13", "close": 0.621586805, "volume": 1711.0}, {"date": "2012-06-14", "close": 0.60756605, "volume": 24714.0}, {"date": "2012-06-15", "close": 0.60756605, "volume": 44481.0}, {"date": "2012-06-18", "close": 0.60756605, "volume": 9361.0}, {"date": "2012-06-20", "close": 0.54213586, "volume": 87384.0}, {"date": "2012-06-21", "close": 0.5608302, "volume": 443256.0}, {"date": "2012-06-22", "close": 0.59821888, "volume": 18722.0}, {"date": "2012-06-25", "close": 0.62626039, "volume": 11768.0}, {"date": "2012-06-27", "close": 0.668322655, "volume": 62007.0}, {"date": "2012-06-28", "close": 0.60756605, "volume": 228879.0}, {"date": "2012-06-29", "close": 0.63560756, "volume": 83325.0}, {"date": "2012-07-02", "close": 0.6543019, "volume": 6654.0}, {"date": "2012-07-06", "close": 0.687016995, "volume": 6071.0}, {"date": "2012-07-09", "close": 0.6543019, "volume": 46178.0}, {"date": "2012-07-10", "close": 0.621586805, "volume": 4907.0}, {"date": "2012-07-11", "close": 0.621586805, "volume": 37178.0}, {"date": "2012-07-12", "close": 0.62626039, "volume": 1199.0}, {"date": "2012-07-13", "close": 0.6543019, "volume": 20570.0}, {"date": "2012-07-16", "close": 0.63560756, "volume": 6308.0}, {"date": "2012-07-17", "close": 0.62626039, "volume": 3890.0}, {"date": "2012-07-18", "close": 0.6543019, "volume": 29956.0}, {"date": "2012-07-19", "close": 0.64495473, "volume": 5552.0}, {"date": "2012-07-20", "close": 0.64495473, "volume": 37211.0}, {"date": "2012-07-23", "close": 0.63560756, "volume": 717.0}, {"date": "2012-07-24", "close": 0.61691322, "volume": 17543.0}, {"date": "2012-07-30", "close": 0.630933975, "volume": 20911.0}, {"date": "2012-07-31", "close": 0.668322655, "volume": 24830.0}, {"date": "2012-08-06", "close": 0.61691322, "volume": 3118.0}, {"date": "2012-08-07", "close": 0.63560756, "volume": 30106.0}, {"date": "2012-08-08", "close": 0.62626039, "volume": 8505.0}, {"date": "2012-08-09", "close": 0.62626039, "volume": 3640.0}, {"date": "2012-08-10", "close": 0.61691322, "volume": 62359.0}, {"date": "2012-08-13", "close": 0.67299624, "volume": 12838.0}, {"date": "2012-08-14", "close": 0.68234341, "volume": 16065.0}, {"date": "2012-08-15", "close": 0.69169058, "volume": 87463.0}, {"date": "2012-08-16", "close": 0.70103775, "volume": 1382.0}, {"date": "2012-08-17", "close": 0.696364165, "volume": 12459.0}, {"date": "2012-08-22", "close": 0.69169058, "volume": 49717.0}, {"date": "2012-08-27", "close": 0.68234341, "volume": 38000.0}, {"date": "2012-08-28", "close": 0.67299624, "volume": 16048.0}, {"date": "2012-09-05", "close": 0.64495473, "volume": 24109.0}, {"date": "2012-09-06", "close": 0.63560756, "volume": 7489.0}, {"date": "2012-09-07", "close": 0.630933975, "volume": 2630.0}, {"date": "2012-09-10", "close": 0.630933975, "volume": 365084.0}, {"date": "2012-09-11", "close": 0.59821888, "volume": 5860.0}, {"date": "2012-09-12", "close": 0.59821888, "volume": 33299.0}, {"date": "2012-09-17", "close": 0.593545295, "volume": 4596.0}, {"date": "2012-09-18", "close": 0.60756605, "volume": 21341.0}, {"date": "2012-09-19", "close": 0.63560756, "volume": 5349.0}, {"date": "2012-09-20", "close": 0.63560756, "volume": 274197.0}, {"date": "2012-09-21", "close": 0.63560756, "volume": 71.0}, {"date": "2012-09-24", "close": 0.62626039, "volume": 52038.0}, {"date": "2012-09-27", "close": 0.63560756, "volume": 2702.0}, {"date": "2012-09-28", "close": 0.66364907, "volume": 96631.0}, {"date": "2012-10-02", "close": 0.612239635, "volume": 24127.0}, {"date": "2012-10-03", "close": 0.6543019, "volume": 29178.0}, {"date": "2012-10-04", "close": 0.6543019, "volume": 61011.0}, {"date": "2012-10-05", "close": 0.67299624, "volume": 30209.0}, {"date": "2012-10-08", "close": 0.658975485, "volume": 27112.0}, {"date": "2012-10-10", "close": 0.6543019, "volume": 19122.0}, {"date": "2012-10-12", "close": 0.6543019, "volume": 26754.0}, {"date": "2012-10-15", "close": 0.6543019, "volume": 35058.0}, {"date": "2012-10-16", "close": 0.6543019, "volume": 102128.0}, {"date": "2012-10-18", "close": 0.6543019, "volume": 353422.0}, {"date": "2012-10-19", "close": 0.6543019, "volume": 5349.0}, {"date": "2012-10-22", "close": 0.70103775, "volume": 116345.0}, {"date": "2012-10-30", "close": 0.724405675, "volume": 109953.0}, {"date": "2012-10-31", "close": 0.724405675, "volume": 1535.0}, {"date": "2012-11-01", "close": 0.71973209, "volume": 5066.0}, {"date": "2012-11-02", "close": 0.71973209, "volume": 39608.0}, {"date": "2012-11-05", "close": 0.70103775, "volume": 6746.0}, {"date": "2012-11-06", "close": 0.6543019, "volume": 11976.0}, {"date": "2012-11-07", "close": 0.71038492, "volume": 21397.0}, {"date": "2012-11-12", "close": 0.687016995, "volume": 10986.0}, {"date": "2012-11-13", "close": 0.687016995, "volume": 31541.0}, {"date": "2012-11-14", "close": 0.69169058, "volume": 138243.0}, {"date": "2012-11-15", "close": 0.70103775, "volume": 137796.0}, {"date": "2012-11-16", "close": 0.70103775, "volume": 28680.0}, {"date": "2012-11-21", "close": 0.64495473, "volume": 5774.0}, {"date": "2012-11-23", "close": 0.69169058, "volume": 37375.0}, {"date": "2012-11-26", "close": 0.649628315, "volume": 15618.0}, {"date": "2012-11-27", "close": 0.70103775, "volume": 64668.0}, {"date": "2012-11-28", "close": 0.649628315, "volume": 62035.0}, {"date": "2012-11-29", "close": 0.6543019, "volume": 85922.0}, {"date": "2012-11-30", "close": 0.6543019, "volume": 120828.0}, {"date": "2012-12-03", "close": 0.612239635, "volume": 802.0}, {"date": "2012-12-04", "close": 0.612239635, "volume": 6556.0}, {"date": "2012-12-05", "close": 0.61691322, "volume": 6087.0}, {"date": "2012-12-07", "close": 0.63560756, "volume": 6129.0}, {"date": "2012-12-10", "close": 0.621586805, "volume": 30663.0}, {"date": "2012-12-11", "close": 0.61691322, "volume": 1066830.0}, {"date": "2012-12-12", "close": 0.64495473, "volume": 6853.0}, {"date": "2012-12-13", "close": 0.6543019, "volume": 10938.0}, {"date": "2012-12-17", "close": 0.62626039, "volume": 61516.0}, {"date": "2012-12-18", "close": 0.62626039, "volume": 61971.0}, {"date": "2012-12-19", "close": 0.70103775, "volume": 186783.0}, {"date": "2012-12-20", "close": 0.7477736, "volume": 128381.0}, {"date": "2012-12-24", "close": 0.73842643, "volume": 32877.0}, {"date": "2012-12-28", "close": 0.76646794, "volume": 57256.0}, {"date": "2013-01-02", "close": 0.76646794, "volume": 214348.0}, {"date": "2013-01-03", "close": 0.76646794, "volume": 18187.0}, {"date": "2013-01-04", "close": 0.70103775, "volume": 440.0}, {"date": "2013-01-07", "close": 0.7477736, "volume": 25707.0}, {"date": "2013-01-08", "close": 0.73842643, "volume": 13024.0}, {"date": "2013-01-09", "close": 0.73842643, "volume": 26556.0}, {"date": "2013-01-11", "close": 0.70103775, "volume": 1872.0}, {"date": "2013-01-15", "close": 0.76646794, "volume": 148901.0}, {"date": "2013-01-16", "close": 0.76646794, "volume": 21798.0}, {"date": "2013-01-17", "close": 0.76646794, "volume": 66865.0}, {"date": "2013-01-18", "close": 0.78516228, "volume": 67984.0}, {"date": "2013-01-21", "close": 0.7477736, "volume": 12785.0}, {"date": "2013-01-22", "close": 0.79450945, "volume": 163202.0}, {"date": "2013-01-23", "close": 0.79450945, "volume": 138096.0}, {"date": "2013-01-24", "close": 0.8412453, "volume": 67022.0}, {"date": "2013-01-25", "close": 0.88798115, "volume": 196420.0}, {"date": "2013-01-29", "close": 0.934717, "volume": 82103.0}, {"date": "2013-01-30", "close": 0.934717, "volume": 1172003.0}, {"date": "2013-01-31", "close": 0.920696245, "volume": 5053.0}, {"date": "2013-02-04", "close": 0.845918885, "volume": 978.0}, {"date": "2013-02-05", "close": 0.85059247, "volume": 167853.0}, {"date": "2013-02-06", "close": 0.873960395, "volume": 22690.0}, {"date": "2013-02-07", "close": 0.85059247, "volume": 11937.0}, {"date": "2013-02-08", "close": 0.88798115, "volume": 29049.0}, {"date": "2013-02-11", "close": 0.85059247, "volume": 40654.0}, {"date": "2013-02-12", "close": 0.85993964, "volume": 117683.0}, {"date": "2013-02-13", "close": 0.88798115, "volume": 3210.0}, {"date": "2013-02-14", "close": 0.90667549, "volume": 226716.0}, {"date": "2013-02-18", "close": 0.90667549, "volume": 64882.0}, {"date": "2013-02-21", "close": 0.88798115, "volume": 37937.0}, {"date": "2013-02-25", "close": 0.88798115, "volume": 35412.0}, {"date": "2013-02-26", "close": 0.88798115, "volume": 120143.0}, {"date": "2013-02-27", "close": 0.87863398, "volume": 444413.0}, {"date": "2013-02-28", "close": 0.87863398, "volume": 374445.0}, {"date": "2013-03-04", "close": 0.836571715, "volume": 141605.0}, {"date": "2013-03-06", "close": 0.76646794, "volume": 5991.0}, {"date": "2013-03-07", "close": 0.75712077, "volume": 1722.0}, {"date": "2013-03-08", "close": 0.73842643, "volume": 22304.0}, {"date": "2013-03-11", "close": 0.79450945, "volume": 29503.0}, {"date": "2013-03-12", "close": 0.79450945, "volume": 1819.0}, {"date": "2013-03-13", "close": 0.79450945, "volume": 80.0}, {"date": "2013-03-14", "close": 0.817877375, "volume": 46395.0}, {"date": "2013-03-15", "close": 0.79450945, "volume": 19586.0}, {"date": "2013-03-18", "close": 0.83189813, "volume": 32095.0}, {"date": "2013-03-19", "close": 0.80385662, "volume": 22791.0}, {"date": "2013-03-20", "close": 0.82255096, "volume": 6419.0}, {"date": "2013-03-21", "close": 0.8412453, "volume": 49801.0}, {"date": "2013-03-22", "close": 0.808530205, "volume": 16473.0}, {"date": "2013-03-25", "close": 0.81320379, "volume": 1605.0}, {"date": "2013-03-26", "close": 0.8412453, "volume": 79910.0}, {"date": "2013-03-27", "close": 0.845918885, "volume": 749.0}, {"date": "2013-03-28", "close": 0.827224545, "volume": 257626.0}, {"date": "2013-04-03", "close": 0.79450945, "volume": 162528.0}, {"date": "2013-04-04", "close": 0.79450945, "volume": 21412.0}, {"date": "2013-04-05", "close": 0.81320379, "volume": 44184.0}, {"date": "2013-04-08", "close": 0.8412453, "volume": 64993.0}, {"date": "2013-04-09", "close": 0.82255096, "volume": 7955.0}, {"date": "2013-04-10", "close": 0.780488695, "volume": 13930.0}, {"date": "2013-04-11", "close": 0.780488695, "volume": 856.0}, {"date": "2013-04-12", "close": 0.81320379, "volume": 338961.0}, {"date": "2013-04-16", "close": 0.8412453, "volume": 14603.0}, {"date": "2013-04-17", "close": 0.77581511, "volume": 26762.0}, {"date": "2013-04-18", "close": 0.79450945, "volume": 66474.0}, {"date": "2013-04-19", "close": 0.86928681, "volume": 14736.0}, {"date": "2013-04-30", "close": 0.827224545, "volume": 628586.0}, {"date": "2013-05-01", "close": 0.761794355, "volume": 21397.0}, {"date": "2013-05-03", "close": 0.79450945, "volume": 5349.0}, {"date": "2013-05-06", "close": 0.79450945, "volume": 10698.0}, {"date": "2013-05-08", "close": 0.789835865, "volume": 54630.0}, {"date": "2013-05-09", "close": 0.789835865, "volume": 70824.0}, {"date": "2013-05-15", "close": 0.79450945, "volume": 75394.0}, {"date": "2013-05-20", "close": 0.79450945, "volume": 1072.0}, {"date": "2013-05-21", "close": 0.78516228, "volume": 586.0}, {"date": "2013-05-23", "close": 0.77581511, "volume": 4699.0}, {"date": "2013-05-24", "close": 0.79450945, "volume": 25287.0}, {"date": "2013-05-27", "close": 0.75712077, "volume": 10781.0}, {"date": "2013-05-28", "close": 0.7477736, "volume": 1.0}, {"date": "2013-05-29", "close": 0.79450945, "volume": 32095.0}, {"date": "2013-06-03", "close": 0.75712077, "volume": 2236.0}, {"date": "2013-06-04", "close": 0.75712077, "volume": 11774.0}, {"date": "2013-06-05", "close": 0.75712077, "volume": 10702.0}, {"date": "2013-06-06", "close": 0.76646794, "volume": 12762.0}, {"date": "2013-06-07", "close": 0.79450945, "volume": 12202.0}, {"date": "2013-06-11", "close": 0.836571715, "volume": 13419.0}, {"date": "2013-06-14", "close": 0.817877375, "volume": 96224.0}, {"date": "2013-06-18", "close": 0.81320379, "volume": 21005.0}, {"date": "2013-06-20", "close": 0.78516228, "volume": 57610.0}, {"date": "2013-06-21", "close": 0.85059247, "volume": 116659.0}, {"date": "2013-06-24", "close": 0.81320379, "volume": 21397.0}, {"date": "2013-06-25", "close": 0.78516228, "volume": 37566.0}, {"date": "2013-06-26", "close": 0.75712077, "volume": 38693.0}, {"date": "2013-06-27", "close": 0.80385662, "volume": 113542.0}, {"date": "2013-06-28", "close": 0.8412453, "volume": 26795.0}, {"date": "2013-07-01", "close": 0.80385662, "volume": 6891.0}, {"date": "2013-07-02", "close": 0.799183035, "volume": 9874.0}, {"date": "2013-07-03", "close": 0.761794355, "volume": 1137.0}, {"date": "2013-07-04", "close": 0.77581511, "volume": 10572.0}, {"date": "2013-07-05", "close": 0.771141525, "volume": 5465.0}, {"date": "2013-07-08", "close": 0.771141525, "volume": 61.0}, {"date": "2013-07-09", "close": 0.771141525, "volume": 61.0}, {"date": "2013-07-10", "close": 0.771141525, "volume": 10859.0}, {"date": "2013-07-11", "close": 0.771141525, "volume": 767.0}, {"date": "2013-07-15", "close": 0.78516228, "volume": 18785.0}, {"date": "2013-07-16", "close": 0.78516228, "volume": 48.0}, {"date": "2013-07-17", "close": 0.78516228, "volume": 49.0}, {"date": "2013-07-18", "close": 0.78516228, "volume": 3820.0}, {"date": "2013-07-19", "close": 0.78516228, "volume": 47.0}, {"date": "2013-07-22", "close": 0.78516228, "volume": 47.0}, {"date": "2013-07-23", "close": 0.77581511, "volume": 1011.0}, {"date": "2013-07-24", "close": 0.77581511, "volume": 45.0}, {"date": "2013-07-25", "close": 0.73842643, "volume": 5916.0}, {"date": "2013-07-26", "close": 0.73842643, "volume": 44.0}, {"date": "2013-07-29", "close": 0.73842643, "volume": 4304.0}, {"date": "2013-07-30", "close": 0.72907926, "volume": 631.0}, {"date": "2013-07-31", "close": 0.80385662, "volume": 107289.0}, {"date": "2013-08-02", "close": 0.8412453, "volume": 28886.0}, {"date": "2013-08-05", "close": 0.77581511, "volume": 14906.0}, {"date": "2013-08-06", "close": 0.780488695, "volume": 22991.0}, {"date": "2013-08-07", "close": 0.79450945, "volume": 2714.0}, {"date": "2013-08-08", "close": 0.79450945, "volume": 21524.0}, {"date": "2013-08-09", "close": 0.79450945, "volume": 32.0}, {"date": "2013-08-12", "close": 0.79450945, "volume": 2019.0}, {"date": "2013-08-13", "close": 0.79450945, "volume": 193.0}, {"date": "2013-08-14", "close": 0.76646794, "volume": 1642.0}, {"date": "2013-08-15", "close": 0.79450945, "volume": 18382.0}, {"date": "2013-08-16", "close": 0.79450945, "volume": 87903.0}, {"date": "2013-08-19", "close": 0.761794355, "volume": 91836.0}, {"date": "2013-08-20", "close": 0.75712077, "volume": 165197.0}, {"date": "2013-08-21", "close": 0.71038492, "volume": 12429.0}, {"date": "2013-08-22", "close": 0.69169058, "volume": 46211.0}, {"date": "2013-08-23", "close": 0.696364165, "volume": 25488.0}, {"date": "2013-08-26", "close": 0.658975485, "volume": 33959.0}, {"date": "2013-08-27", "close": 0.668322655, "volume": 10745.0}, {"date": "2013-08-28", "close": 0.677669825, "volume": 27343.0}, {"date": "2013-08-29", "close": 0.70103775, "volume": 63572.0}, {"date": "2013-08-30", "close": 0.71973209, "volume": 161466.0}, {"date": "2013-09-02", "close": 0.69169058, "volume": 36610.0}, {"date": "2013-09-03", "close": 0.70103775, "volume": 74889.0}, {"date": "2013-09-04", "close": 0.696364165, "volume": 1436.0}, {"date": "2013-09-05", "close": 0.677669825, "volume": 7489.0}, {"date": "2013-09-06", "close": 0.677669825, "volume": 8925.0}, {"date": "2013-09-09", "close": 0.69169058, "volume": 68210.0}, {"date": "2013-09-11", "close": 0.677669825, "volume": 39065.0}, {"date": "2013-09-12", "close": 0.70103775, "volume": 26189.0}, {"date": "2013-09-13", "close": 0.70103775, "volume": 6008.0}, {"date": "2013-09-16", "close": 0.69169058, "volume": 9629.0}, {"date": "2013-09-17", "close": 0.70103775, "volume": 10953354.0}, {"date": "2013-09-18", "close": 0.70103775, "volume": 54250.0}, {"date": "2013-09-19", "close": 0.70103775, "volume": 4277.0}, {"date": "2013-09-20", "close": 0.743100015, "volume": 26677.0}, {"date": "2013-09-23", "close": 0.743100015, "volume": 22574.0}, {"date": "2013-09-25", "close": 0.70103775, "volume": 45444.0}, {"date": "2013-09-26", "close": 0.705711335, "volume": 1819.0}, {"date": "2013-09-27", "close": 0.71038492, "volume": 47896.0}, {"date": "2013-09-30", "close": 0.71038492, "volume": 32770.0}, {"date": "2013-10-01", "close": 0.7477736, "volume": 8542.0}, {"date": "2013-10-02", "close": 0.72907926, "volume": 4012.0}, {"date": "2013-10-04", "close": 0.75712077, "volume": 32963.0}, {"date": "2013-10-08", "close": 0.7477736, "volume": 30158.0}, {"date": "2013-10-10", "close": 0.7477736, "volume": 5349.0}, {"date": "2013-10-11", "close": 0.7477736, "volume": 37444.0}, {"date": "2013-10-14", "close": 0.7477736, "volume": 950.0}, {"date": "2013-10-15", "close": 0.733752845, "volume": 44131.0}, {"date": "2013-10-16", "close": 0.733752845, "volume": 2914.0}, {"date": "2013-10-17", "close": 0.7477736, "volume": 95779.0}, {"date": "2013-10-18", "close": 0.7477736, "volume": 25024.0}, {"date": "2013-10-21", "close": 0.743100015, "volume": 132504.0}, {"date": "2013-10-22", "close": 0.71038492, "volume": 23441.0}, {"date": "2013-10-23", "close": 0.71038492, "volume": 26746.0}, {"date": "2013-10-25", "close": 0.715058505, "volume": 21397.0}, {"date": "2013-10-28", "close": 0.70103775, "volume": 84031.0}, {"date": "2013-10-29", "close": 0.71038492, "volume": 22568.0}, {"date": "2013-10-30", "close": 0.696364165, "volume": 40659.0}, {"date": "2013-10-31", "close": 0.69169058, "volume": 22895.0}, {"date": "2013-11-01", "close": 0.69169058, "volume": 16048.0}, {"date": "2013-11-04", "close": 0.68234341, "volume": 23045.0}, {"date": "2013-11-06", "close": 0.68234341, "volume": 6482.0}, {"date": "2013-11-07", "close": 0.67299624, "volume": 123764.0}, {"date": "2013-11-11", "close": 0.696364165, "volume": 3076.0}, {"date": "2013-11-12", "close": 0.724405675, "volume": 10039.0}, {"date": "2013-11-13", "close": 0.69169058, "volume": 18085.0}, {"date": "2013-11-14", "close": 0.68234341, "volume": 47584.0}, {"date": "2013-11-18", "close": 0.67299624, "volume": 46523.0}, {"date": "2013-11-20", "close": 0.71038492, "volume": 20824.0}, {"date": "2013-11-25", "close": 0.69169058, "volume": 5159.0}, {"date": "2013-11-26", "close": 0.68234341, "volume": 24514.0}, {"date": "2013-11-27", "close": 0.68234341, "volume": 41255.0}, {"date": "2013-11-28", "close": 0.724405675, "volume": 53546.0}, {"date": "2013-12-03", "close": 0.677669825, "volume": 6018.0}, {"date": "2013-12-04", "close": 0.677669825, "volume": 3477.0}, {"date": "2013-12-05", "close": 0.677669825, "volume": 4748.0}, {"date": "2013-12-06", "close": 0.677669825, "volume": 1046.0}, {"date": "2013-12-09", "close": 0.68234341, "volume": 2541.0}, {"date": "2013-12-10", "close": 0.677669825, "volume": 90508.0}, {"date": "2013-12-11", "close": 0.677669825, "volume": 26570.0}, {"date": "2013-12-12", "close": 0.677669825, "volume": 10698.0}, {"date": "2013-12-13", "close": 0.668322655, "volume": 14996.0}, {"date": "2013-12-16", "close": 0.67299624, "volume": 60745.0}, {"date": "2013-12-17", "close": 0.71038492, "volume": 71939.0}, {"date": "2013-12-19", "close": 0.705711335, "volume": 64379.0}, {"date": "2013-12-20", "close": 0.71038492, "volume": 25855.0}, {"date": "2013-12-23", "close": 0.70103775, "volume": 15190.0}, {"date": "2013-12-27", "close": 0.677669825, "volume": 2888.0}, {"date": "2013-12-30", "close": 0.705711335, "volume": 6560.0}, {"date": "2013-12-31", "close": 0.68234341, "volume": 21752.0}, {"date": "2014-01-02", "close": 0.677669825, "volume": 3595.0}, {"date": "2014-01-06", "close": 0.68234341, "volume": 15363.0}, {"date": "2014-01-08", "close": 0.724405675, "volume": 55163.0}, {"date": "2014-01-09", "close": 0.88798115, "volume": 538618.0}, {"date": "2014-01-10", "close": 0.883307565, "volume": 4877915.0}, {"date": "2014-01-13", "close": 0.88798115, "volume": 413180.0}, {"date": "2014-01-14", "close": 0.88798115, "volume": 81512.0}, {"date": "2014-01-15", "close": 0.88798115, "volume": 23160.0}, {"date": "2014-01-16", "close": 0.90667549, "volume": 49573.0}, {"date": "2014-01-17", "close": 0.934717, "volume": 37444.0}, {"date": "2014-01-20", "close": 0.902001905, "volume": 91684.0}, {"date": "2014-01-21", "close": 0.934717, "volume": 18059.0}, {"date": "2014-01-22", "close": 0.89732832, "volume": 47976.0}, {"date": "2014-01-28", "close": 0.88798115, "volume": 3775.0}, {"date": "2014-01-29", "close": 0.873960395, "volume": 48571.0}, {"date": "2014-01-30", "close": 0.892654735, "volume": 1193527.0}, {"date": "2014-01-31", "close": 0.89732832, "volume": 11887.0}, {"date": "2014-02-04", "close": 0.88798115, "volume": 294914.0}, {"date": "2014-02-05", "close": 0.88798115, "volume": 139871.0}, {"date": "2014-02-06", "close": 0.88798115, "volume": 22596.0}, {"date": "2014-02-07", "close": 0.88798115, "volume": 28691.0}, {"date": "2014-02-10", "close": 0.89732832, "volume": 11911.0}, {"date": "2014-02-11", "close": 0.96275851, "volume": 26258.0}, {"date": "2014-02-12", "close": 0.958084925, "volume": 126640.0}, {"date": "2014-02-13", "close": 0.96275851, "volume": 373736.0}, {"date": "2014-02-14", "close": 0.97210568, "volume": 210926.0}, {"date": "2014-02-17", "close": 1.032862285, "volume": 65335.0}, {"date": "2014-02-18", "close": 1.00949436, "volume": 66729.0}, {"date": "2014-02-19", "close": 1.07492455, "volume": 273078.0}, {"date": "2014-02-20", "close": 1.05623021, "volume": 80892.0}, {"date": "2014-02-21", "close": 1.10296606, "volume": 143104.0}, {"date": "2014-02-24", "close": 1.163722665, "volume": 190767.0}, {"date": "2014-02-25", "close": 1.1216604, "volume": 88565.0}, {"date": "2014-02-27", "close": 1.07492455, "volume": 57722.0}, {"date": "2014-02-28", "close": 1.00949436, "volume": 76979.0}, {"date": "2014-03-03", "close": 0.976779265, "volume": 55552.0}, {"date": "2014-03-04", "close": 1.00949436, "volume": 37444.0}, {"date": "2014-03-05", "close": 0.99080002, "volume": 30471.0}, {"date": "2014-03-06", "close": 1.014167945, "volume": 9588.0}, {"date": "2014-03-07", "close": 1.04688304, "volume": 6306.0}, {"date": "2014-03-10", "close": 1.08427172, "volume": 14044.0}, {"date": "2014-03-11", "close": 1.0281887, "volume": 19764.0}, {"date": "2014-03-12", "close": 0.99080002, "volume": 339707.0}, {"date": "2014-03-13", "close": 0.96275851, "volume": 199873.0}, {"date": "2014-03-14", "close": 1.00949436, "volume": 1508.0}, {"date": "2014-03-17", "close": 1.004820775, "volume": 7730.0}, {"date": "2014-03-18", "close": 1.00949436, "volume": 76137.0}, {"date": "2014-03-20", "close": 0.967432095, "volume": 51088.0}, {"date": "2014-03-21", "close": 0.96275851, "volume": 24669.0}, {"date": "2014-03-24", "close": 0.97210568, "volume": 9361.0}, {"date": "2014-03-26", "close": 0.958084925, "volume": 92005.0}, {"date": "2014-03-27", "close": 0.967432095, "volume": 5314.0}, {"date": "2014-03-28", "close": 0.967432095, "volume": 2260.0}, {"date": "2014-03-31", "close": 0.95341134, "volume": 71763.0}, {"date": "2014-04-01", "close": 0.934717, "volume": 27281.0}, {"date": "2014-04-02", "close": 0.911349075, "volume": 86358.0}, {"date": "2014-04-03", "close": 0.902001905, "volume": 8224.0}, {"date": "2014-04-04", "close": 0.934717, "volume": 18247.0}, {"date": "2014-04-07", "close": 0.930043415, "volume": 9094.0}, {"date": "2014-04-09", "close": 0.930043415, "volume": 4053354.0}, {"date": "2014-04-10", "close": 0.934717, "volume": 31.0}, {"date": "2014-04-11", "close": 0.911349075, "volume": 2408.0}, {"date": "2014-04-14", "close": 0.85993964, "volume": 35401.0}, {"date": "2014-04-15", "close": 0.87863398, "volume": 40046.0}, {"date": "2014-04-16", "close": 0.88798115, "volume": 58316.0}, {"date": "2014-04-17", "close": 0.90667549, "volume": 749.0}, {"date": "2014-04-22", "close": 0.87863398, "volume": 2729.0}, {"date": "2014-04-23", "close": 0.88798115, "volume": 9126.0}, {"date": "2014-04-24", "close": 0.88798115, "volume": 103668.0}, {"date": "2014-04-28", "close": 0.88798115, "volume": 9374.0}, {"date": "2014-04-29", "close": 0.930043415, "volume": 98553.0}, {"date": "2014-04-30", "close": 0.939390585, "volume": 21634.0}, {"date": "2014-05-01", "close": 0.967432095, "volume": 7890.0}, {"date": "2014-05-02", "close": 0.98145285, "volume": 54228.0}, {"date": "2014-05-05", "close": 0.96275851, "volume": 51352.0}, {"date": "2014-05-06", "close": 0.96275851, "volume": 45468.0}, {"date": "2014-05-07", "close": 0.95341134, "volume": 20340.0}, {"date": "2014-05-08", "close": 0.94406417, "volume": 17437.0}, {"date": "2014-05-09", "close": 0.902001905, "volume": 26746.0}, {"date": "2014-05-13", "close": 0.91602266, "volume": 99245.0}, {"date": "2014-05-15", "close": 0.892654735, "volume": 750.0}, {"date": "2014-05-16", "close": 0.902001905, "volume": 4734.0}, {"date": "2014-05-19", "close": 0.89732832, "volume": 7251.0}, {"date": "2014-05-20", "close": 0.89732832, "volume": 16127.0}, {"date": "2014-05-21", "close": 0.88798115, "volume": 4.0}, {"date": "2014-05-22", "close": 0.934717, "volume": 64195.0}, {"date": "2014-05-26", "close": 0.91602266, "volume": 40975.0}, {"date": "2014-05-27", "close": 0.91602266, "volume": 8179.0}, {"date": "2014-05-28", "close": 0.89732832, "volume": 39092.0}, {"date": "2014-05-29", "close": 0.934717, "volume": 40467.0}, {"date": "2014-05-30", "close": 0.934717, "volume": 166365.0}, {"date": "2014-06-02", "close": 0.934717, "volume": 5724.0}, {"date": "2014-06-03", "close": 0.934717, "volume": 2052.0}, {"date": "2014-06-04", "close": 0.902001905, "volume": 7568.0}, {"date": "2014-06-05", "close": 0.88798115, "volume": 25928.0}, {"date": "2014-06-06", "close": 0.89732832, "volume": 6860.0}, {"date": "2014-06-10", "close": 0.89732832, "volume": 22000.0}, {"date": "2014-06-11", "close": 0.902001905, "volume": 25719.0}, {"date": "2014-06-12", "close": 0.90667549, "volume": 19592.0}, {"date": "2014-06-13", "close": 0.920696245, "volume": 67133.0}, {"date": "2014-06-16", "close": 0.892654735, "volume": 40.0}, {"date": "2014-06-17", "close": 0.892654735, "volume": 15826.0}, {"date": "2014-06-18", "close": 0.89732832, "volume": 8021.0}, {"date": "2014-06-19", "close": 0.88798115, "volume": 21510.0}, {"date": "2014-06-20", "close": 0.88798115, "volume": 9334.0}, {"date": "2014-06-24", "close": 0.88798115, "volume": 33772.0}, {"date": "2014-06-25", "close": 0.88798115, "volume": 669.0}, {"date": "2014-06-26", "close": 0.98145285, "volume": 118100.0}, {"date": "2014-06-27", "close": 0.98145285, "volume": 155050.0}, {"date": "2014-06-30", "close": 0.98145285, "volume": 16719.0}, {"date": "2014-07-01", "close": 0.99080002, "volume": 509001.0}, {"date": "2014-07-02", "close": 0.995473605, "volume": 33607.0}, {"date": "2014-07-03", "close": 0.99080002, "volume": 59986.0}, {"date": "2014-07-04", "close": 1.04688304, "volume": 74922.0}, {"date": "2014-07-07", "close": 1.04688304, "volume": 23947.0}, {"date": "2014-07-08", "close": 1.05623021, "volume": 19008.0}, {"date": "2014-07-09", "close": 1.14970191, "volume": 61835.0}, {"date": "2014-07-10", "close": 1.182417005, "volume": 67236.0}, {"date": "2014-07-11", "close": 1.15904908, "volume": 111217.0}, {"date": "2014-07-14", "close": 1.17774342, "volume": 398910.0}, {"date": "2014-07-15", "close": 1.16839625, "volume": 11650.0}, {"date": "2014-07-16", "close": 1.15904908, "volume": 36336.0}, {"date": "2014-07-17", "close": 1.15904908, "volume": 102993.0}, {"date": "2014-07-18", "close": 1.17774342, "volume": 70625.0}, {"date": "2014-07-21", "close": 1.20578493, "volume": 144662.0}, {"date": "2014-07-22", "close": 1.23382644, "volume": 22718.0}, {"date": "2014-07-23", "close": 1.23382644, "volume": 146915.0}, {"date": "2014-07-24", "close": 1.313277385, "volume": 233135.0}, {"date": "2014-07-25", "close": 1.25252078, "volume": 109196.0}, {"date": "2014-07-28", "close": 1.23382644, "volume": 25676.0}, {"date": "2014-07-29", "close": 1.24317361, "volume": 66980.0}, {"date": "2014-07-30", "close": 1.32729814, "volume": 733602.0}, {"date": "2014-07-31", "close": 1.29925663, "volume": 269967.0}, {"date": "2014-08-01", "close": 1.34599248, "volume": 1099098.0}, {"date": "2014-08-04", "close": 1.42076984, "volume": 998375.0}, {"date": "2014-08-05", "close": 1.45815852, "volume": 927265.0}, {"date": "2014-08-06", "close": 1.444137765, "volume": 163411.0}, {"date": "2014-08-07", "close": 1.44881135, "volume": 44190.0}, {"date": "2014-08-08", "close": 1.42076984, "volume": 302686.0}, {"date": "2014-08-11", "close": 1.53293588, "volume": 28395429.0}, {"date": "2014-08-12", "close": 1.57967173, "volume": 279482.0}, {"date": "2014-08-13", "close": 1.56097739, "volume": 294952.0}, {"date": "2014-08-14", "close": 1.51424154, "volume": 164861.0}, {"date": "2014-08-15", "close": 1.50489437, "volume": 316324.0}, {"date": "2014-08-18", "close": 1.48620003, "volume": 553561.0}, {"date": "2014-08-19", "close": 1.4955472, "volume": 138360.0}, {"date": "2014-08-20", "close": 1.481526445, "volume": 430983.0}, {"date": "2014-08-21", "close": 1.481526445, "volume": 82528.0}, {"date": "2014-08-22", "close": 1.481526445, "volume": 326339.0}, {"date": "2014-08-25", "close": 1.481526445, "volume": 68727.0}, {"date": "2014-08-26", "close": 1.45815852, "volume": 123054.0}, {"date": "2014-08-27", "close": 1.48620003, "volume": 129580.0}, {"date": "2014-08-28", "close": 1.48620003, "volume": 197013.0}, {"date": "2014-08-29", "close": 1.46750569, "volume": 1078082.0}, {"date": "2014-09-01", "close": 1.406749085, "volume": 321965.0}, {"date": "2014-09-02", "close": 1.42076984, "volume": 62851.0}, {"date": "2014-09-03", "close": 1.43011701, "volume": 33548.0}, {"date": "2014-09-04", "close": 1.42076984, "volume": 193126.0}, {"date": "2014-09-05", "close": 1.42076984, "volume": 132008.0}, {"date": "2014-09-08", "close": 1.406749085, "volume": 78920.0}, {"date": "2014-09-09", "close": 1.4020755, "volume": 142283.0}, {"date": "2014-09-10", "close": 1.38338116, "volume": 115924.0}, {"date": "2014-09-11", "close": 1.37403399, "volume": 73186.0}, {"date": "2014-09-12", "close": 1.3086038, "volume": 274075.0}, {"date": "2014-09-15", "close": 1.3086038, "volume": 74983.0}, {"date": "2014-09-16", "close": 1.38338116, "volume": 103077.0}, {"date": "2014-09-17", "close": 1.35533965, "volume": 81934.0}, {"date": "2014-09-18", "close": 1.37403399, "volume": 32703.0}, {"date": "2014-09-19", "close": 1.37403399, "volume": 117613.0}, {"date": "2014-09-22", "close": 1.31795097, "volume": 32130.0}, {"date": "2014-09-23", "close": 1.32729814, "volume": 201842.0}, {"date": "2014-09-24", "close": 1.313277385, "volume": 386139.0}, {"date": "2014-09-25", "close": 1.36468682, "volume": 38560.0}, {"date": "2014-09-26", "close": 1.32729814, "volume": 33038.0}, {"date": "2014-09-29", "close": 1.28990946, "volume": 312673.0}, {"date": "2014-09-30", "close": 1.322624555, "volume": 556101.0}, {"date": "2014-10-01", "close": 1.31795097, "volume": 76373.0}, {"date": "2014-10-02", "close": 1.322624555, "volume": 93622.0}, {"date": "2014-10-03", "close": 1.388054745, "volume": 145437.0}, {"date": "2014-10-06", "close": 1.4020755, "volume": 87584.0}, {"date": "2014-10-07", "close": 1.4020755, "volume": 126762.0}, {"date": "2014-10-08", "close": 1.341318895, "volume": 97398.0}, {"date": "2014-10-09", "close": 1.4020755, "volume": 74932.0}, {"date": "2014-10-10", "close": 1.360013235, "volume": 16649.0}, {"date": "2014-10-13", "close": 1.34599248, "volume": 21752.0}, {"date": "2014-10-14", "close": 1.31795097, "volume": 109242.0}, {"date": "2014-10-15", "close": 1.28056229, "volume": 37761.0}, {"date": "2014-10-16", "close": 1.397401915, "volume": 56890.0}, {"date": "2014-10-17", "close": 1.39272833, "volume": 5166.0}, {"date": "2014-10-20", "close": 1.39272833, "volume": 78794.0}, {"date": "2014-10-21", "close": 1.37403399, "volume": 31098.0}, {"date": "2014-10-22", "close": 1.38338116, "volume": 131390.0}, {"date": "2014-10-23", "close": 1.36468682, "volume": 69251.0}, {"date": "2014-10-24", "close": 1.37403399, "volume": 47430.0}, {"date": "2014-10-27", "close": 1.360013235, "volume": 71422.0}, {"date": "2014-10-28", "close": 1.35533965, "volume": 36.0}, {"date": "2014-10-29", "close": 1.331971725, "volume": 40082.0}, {"date": "2014-10-30", "close": 1.3086038, "volume": 80527.0}, {"date": "2014-10-31", "close": 1.313277385, "volume": 45362.0}, {"date": "2014-11-03", "close": 1.31795097, "volume": 27832.0}, {"date": "2014-11-04", "close": 1.36468682, "volume": 38872.0}, {"date": "2014-11-05", "close": 1.36468682, "volume": 12270.0}, {"date": "2014-11-06", "close": 1.322624555, "volume": 16355.0}, {"date": "2014-11-07", "close": 1.34599248, "volume": 34661.0}, {"date": "2014-11-10", "close": 1.378707575, "volume": 8505.0}, {"date": "2014-11-11", "close": 1.369360405, "volume": 30478.0}, {"date": "2014-11-12", "close": 1.41142267, "volume": 18042.0}, {"date": "2014-11-13", "close": 1.43946418, "volume": 50794.0}, {"date": "2014-11-14", "close": 1.500220785, "volume": 172330.0}, {"date": "2014-11-17", "close": 1.5890189, "volume": 253377.0}, {"date": "2014-11-18", "close": 1.546956635, "volume": 26989.0}, {"date": "2014-11-19", "close": 1.56097739, "volume": 69271.0}, {"date": "2014-11-20", "close": 1.50489437, "volume": 237882.0}, {"date": "2014-11-21", "close": 1.444137765, "volume": 32078.0}, {"date": "2014-11-24", "close": 1.39272833, "volume": 2039032.0}, {"date": "2014-11-25", "close": 1.34599248, "volume": 26031.0}, {"date": "2014-11-26", "close": 1.36468682, "volume": 95003.0}, {"date": "2014-11-27", "close": 1.38338116, "volume": 104471.0}, {"date": "2014-11-28", "close": 1.38338116, "volume": 1250406.0}, {"date": "2014-12-01", "close": 1.36468682, "volume": 448801.0}, {"date": "2014-12-02", "close": 1.350666065, "volume": 44510.0}, {"date": "2014-12-03", "close": 1.32729814, "volume": 69638.0}, {"date": "2014-12-04", "close": 1.38338116, "volume": 774542.0}, {"date": "2014-12-05", "close": 1.38338116, "volume": 47333.0}, {"date": "2014-12-08", "close": 1.378707575, "volume": 67894.0}, {"date": "2014-12-09", "close": 1.388054745, "volume": 55856.0}, {"date": "2014-12-10", "close": 1.45815852, "volume": 110239.0}, {"date": "2014-12-11", "close": 1.45815852, "volume": 28921.0}, {"date": "2014-12-12", "close": 1.42076984, "volume": 182700.0}, {"date": "2014-12-15", "close": 1.42076984, "volume": 67360.0}, {"date": "2014-12-16", "close": 1.4020755, "volume": 44770.0}, {"date": "2014-12-17", "close": 1.4020755, "volume": 353213.0}, {"date": "2014-12-18", "close": 1.4020755, "volume": 722611.0}, {"date": "2014-12-19", "close": 1.4020755, "volume": 66543.0}, {"date": "2014-12-22", "close": 1.397401915, "volume": 54561.0}, {"date": "2014-12-23", "close": 1.41142267, "volume": 59647.0}, {"date": "2014-12-24", "close": 1.41142267, "volume": 5374.0}, {"date": "2014-12-29", "close": 1.4020755, "volume": 266231.0}, {"date": "2014-12-30", "close": 1.42076984, "volume": 121813.0}, {"date": "2014-12-31", "close": 1.41142267, "volume": 14325.0}, {"date": "2015-01-02", "close": 1.425443425, "volume": 31929.0}, {"date": "2015-01-05", "close": 1.43946418, "volume": 292316.0}, {"date": "2015-01-06", "close": 1.43011701, "volume": 30449.0}, {"date": "2015-01-07", "close": 1.406749085, "volume": 35987.0}, {"date": "2015-01-08", "close": 1.43011701, "volume": 112225.0}, {"date": "2015-01-09", "close": 1.434790595, "volume": 39412.0}, {"date": "2015-01-12", "close": 1.4020755, "volume": 181772.0}, {"date": "2015-01-13", "close": 1.43946418, "volume": 22623.0}, {"date": "2015-01-14", "close": 1.434790595, "volume": 5257.0}, {"date": "2015-01-15", "close": 1.425443425, "volume": 591.0}, {"date": "2015-01-16", "close": 1.44881135, "volume": 120806.0}, {"date": "2015-01-19", "close": 1.44881135, "volume": 78259.0}, {"date": "2015-01-20", "close": 1.43946418, "volume": 60120.0}, {"date": "2015-01-21", "close": 1.43946418, "volume": 6785.0}, {"date": "2015-01-22", "close": 1.43011701, "volume": 86491.0}, {"date": "2015-01-23", "close": 1.43011701, "volume": 127940.0}, {"date": "2015-01-27", "close": 1.462832105, "volume": 135708.0}, {"date": "2015-01-28", "close": 1.45815852, "volume": 295539.0}, {"date": "2015-01-29", "close": 1.453484935, "volume": 595963.0}, {"date": "2015-01-30", "close": 1.44881135, "volume": 278164.0}, {"date": "2015-02-02", "close": 1.46750569, "volume": 423748.0}, {"date": "2015-02-03", "close": 1.509567955, "volume": 91840.0}, {"date": "2015-02-04", "close": 1.56097739, "volume": 169539.0}, {"date": "2015-02-05", "close": 1.56097739, "volume": 94404.0}, {"date": "2015-02-06", "close": 1.54228305, "volume": 50265.0}, {"date": "2015-02-09", "close": 1.54228305, "volume": 139450.0}, {"date": "2015-02-10", "close": 1.55163022, "volume": 352770.0}, {"date": "2015-02-11", "close": 1.63575475, "volume": 78747.0}, {"date": "2015-02-12", "close": 1.63575475, "volume": 101822.0}, {"date": "2015-02-13", "close": 1.63575475, "volume": 289779.0}, {"date": "2015-02-16", "close": 1.63575475, "volume": 60318.0}, {"date": "2015-02-17", "close": 1.612386825, "volume": 102703.0}, {"date": "2015-02-18", "close": 1.60771324, "volume": 80446.0}, {"date": "2015-02-19", "close": 1.696511355, "volume": 2852530.0}, {"date": "2015-02-20", "close": 1.67314343, "volume": 174827.0}, {"date": "2015-02-23", "close": 1.63575475, "volume": 209795.0}, {"date": "2015-02-24", "close": 1.66379626, "volume": 149834.0}, {"date": "2015-02-25", "close": 1.63575475, "volume": 122038.0}, {"date": "2015-02-26", "close": 1.65444909, "volume": 128013.0}, {"date": "2015-02-27", "close": 1.60771324, "volume": 187435.0}, {"date": "2015-03-02", "close": 1.54228305, "volume": 57097.0}, {"date": "2015-03-03", "close": 1.56097739, "volume": 210278.0}, {"date": "2015-03-04", "close": 1.528262295, "volume": 498127.0}, {"date": "2015-03-05", "close": 1.556303805, "volume": 132579.0}, {"date": "2015-03-06", "close": 1.57032456, "volume": 635477.0}, {"date": "2015-03-09", "close": 1.668469845, "volume": 1330425.0}, {"date": "2015-03-10", "close": 1.621733995, "volume": 88615.0}, {"date": "2015-03-11", "close": 1.60771324, "volume": 125357.0}, {"date": "2015-03-12", "close": 1.62640758, "volume": 45948.0}, {"date": "2015-03-13", "close": 1.621733995, "volume": 195323.0}, {"date": "2015-03-16", "close": 1.63575475, "volume": 195347.0}, {"date": "2015-03-17", "close": 1.65444909, "volume": 259986.0}, {"date": "2015-03-18", "close": 1.65444909, "volume": 112867.0}, {"date": "2015-03-19", "close": 1.64510192, "volume": 208782.0}, {"date": "2015-03-20", "close": 1.66379626, "volume": 112022.0}, {"date": "2015-03-23", "close": 1.66379626, "volume": 316013.0}, {"date": "2015-03-24", "close": 1.6824906, "volume": 272120.0}, {"date": "2015-03-25", "close": 1.79465664, "volume": 528954.0}, {"date": "2015-03-26", "close": 1.76661513, "volume": 109754.0}, {"date": "2015-03-27", "close": 1.7759623, "volume": 216914.0}, {"date": "2015-03-30", "close": 1.76661513, "volume": 1424393.0}, {"date": "2015-03-31", "close": 1.9629057, "volume": 670535.0}, {"date": "2015-04-01", "close": 2.00964155, "volume": 1712822.0}, {"date": "2015-04-02", "close": 1.97225287, "volume": 273384.0}, {"date": "2015-04-07", "close": 2.00029438, "volume": 301879.0}, {"date": "2015-04-08", "close": 2.00964155, "volume": 230369.0}, {"date": "2015-04-09", "close": 2.09376608, "volume": 768052.0}, {"date": "2015-04-10", "close": 2.03768306, "volume": 267277.0}, {"date": "2015-04-13", "close": 2.07507174, "volume": 282415.0}, {"date": "2015-04-14", "close": 2.08441891, "volume": 427040.0}, {"date": "2015-04-15", "close": 2.08441891, "volume": 361753.0}, {"date": "2015-04-16", "close": 2.19658495, "volume": 1829089.0}, {"date": "2015-04-17", "close": 2.16854344, "volume": 227849.0}, {"date": "2015-04-20", "close": 2.1498491, "volume": 686431.0}, {"date": "2015-04-21", "close": 2.14050193, "volume": 547758.0}, {"date": "2015-04-22", "close": 2.15919627, "volume": 305457.0}, {"date": "2015-04-23", "close": 2.1498491, "volume": 248615.0}, {"date": "2015-04-24", "close": 2.14050193, "volume": 194015.0}, {"date": "2015-04-27", "close": 2.15919627, "volume": 952516.0}, {"date": "2015-04-28", "close": 2.15919627, "volume": 726039.0}, {"date": "2015-04-29", "close": 2.14050193, "volume": 365250.0}, {"date": "2015-04-30", "close": 2.1498491, "volume": 647654.0}, {"date": "2015-05-01", "close": 2.10311325, "volume": 422663.0}, {"date": "2015-05-04", "close": 2.14050193, "volume": 61102.0}, {"date": "2015-05-05", "close": 2.1498491, "volume": 333253.0}, {"date": "2015-05-06", "close": 2.13115476, "volume": 400085.0}, {"date": "2015-05-07", "close": 2.13115476, "volume": 372657.0}, {"date": "2015-05-08", "close": 2.14050193, "volume": 50897.0}, {"date": "2015-05-11", "close": 2.09376608, "volume": 130923.0}, {"date": "2015-05-12", "close": 2.09376608, "volume": 105189.0}, {"date": "2015-05-13", "close": 2.10311325, "volume": 76893.0}, {"date": "2015-05-14", "close": 2.01898872, "volume": 1022400.0}, {"date": "2015-05-15", "close": 2.02833589, "volume": 239450.0}, {"date": "2015-05-18", "close": 2.03768306, "volume": 108184.0}, {"date": "2015-05-19", "close": 2.03768306, "volume": 176014.0}, {"date": "2015-05-20", "close": 2.03768306, "volume": 1195329.0}, {"date": "2015-05-21", "close": 2.03768306, "volume": 245847.0}, {"date": "2015-05-22", "close": 2.03768306, "volume": 236073.0}, {"date": "2015-05-25", "close": 2.03768306, "volume": 47274.0}, {"date": "2015-05-26", "close": 2.01898872, "volume": 253636.0}, {"date": "2015-05-27", "close": 2.00964155, "volume": 146291.0}, {"date": "2015-05-28", "close": 1.94421136, "volume": 206976.0}, {"date": "2015-05-29", "close": 1.99094721, "volume": 272801.0}, {"date": "2015-06-01", "close": 2.00964155, "volume": 82203.0}, {"date": "2015-06-02", "close": 1.99094721, "volume": 340148.0}, {"date": "2015-06-03", "close": 2.02833589, "volume": 220342.0}, {"date": "2015-06-04", "close": 1.98160004, "volume": 782780.0}, {"date": "2015-06-05", "close": 1.99094721, "volume": 60612.0}, {"date": "2015-06-09", "close": 1.9629057, "volume": 596398.0}, {"date": "2015-06-10", "close": 1.94421136, "volume": 59214.0}, {"date": "2015-06-11", "close": 1.92551702, "volume": 111893.0}, {"date": "2015-06-12", "close": 1.9629057, "volume": 774048.0}, {"date": "2015-06-15", "close": 1.9629057, "volume": 118632.0}, {"date": "2015-06-16", "close": 1.95355853, "volume": 110202.0}, {"date": "2015-06-17", "close": 1.986273625, "volume": 291471.0}, {"date": "2015-06-18", "close": 1.9629057, "volume": 145546.0}, {"date": "2015-06-19", "close": 1.93486419, "volume": 44879.0}, {"date": "2015-06-22", "close": 1.9629057, "volume": 111196.0}, {"date": "2015-06-23", "close": 1.94421136, "volume": 203796.0}, {"date": "2015-06-24", "close": 1.9629057, "volume": 454669.0}, {"date": "2015-06-25", "close": 1.91616985, "volume": 268541.0}, {"date": "2015-06-26", "close": 1.94421136, "volume": 192664.0}, {"date": "2015-06-29", "close": 1.88812834, "volume": 697927.0}, {"date": "2015-06-30", "close": 1.93486419, "volume": 59383.0}, {"date": "2015-07-01", "close": 1.92551702, "volume": 20953.0}, {"date": "2015-07-02", "close": 2.09376608, "volume": 257194.0}, {"date": "2015-07-03", "close": 2.01898872, "volume": 91849.0}, {"date": "2015-07-06", "close": 1.97225287, "volume": 45338.0}, {"date": "2015-07-07", "close": 2.00029438, "volume": 18193.0}, {"date": "2015-07-08", "close": 1.98160004, "volume": 62506.0}, {"date": "2015-07-09", "close": 2.00029438, "volume": 65888.0}, {"date": "2015-07-10", "close": 1.95355853, "volume": 112217.0}, {"date": "2015-07-13", "close": 2.00964155, "volume": 80128.0}, {"date": "2015-07-14", "close": 2.03768306, "volume": 3886836.0}, {"date": "2015-07-15", "close": 2.14050193, "volume": 93825.0}, {"date": "2015-07-16", "close": 2.1498491, "volume": 121933.0}, {"date": "2015-07-17", "close": 2.1498491, "volume": 418379.0}, {"date": "2015-07-20", "close": 2.22462646, "volume": 332797.0}, {"date": "2015-07-21", "close": 2.28070948, "volume": 465751.0}, {"date": "2015-07-22", "close": 2.29005665, "volume": 834064.0}, {"date": "2015-07-23", "close": 2.31809816, "volume": 331857.0}, {"date": "2015-07-24", "close": 2.29005665, "volume": 288418.0}, {"date": "2015-07-27", "close": 2.2433208, "volume": 187757.0}, {"date": "2015-07-28", "close": 2.2433208, "volume": 154752.0}, {"date": "2015-07-29", "close": 2.2433208, "volume": 220638.0}, {"date": "2015-07-30", "close": 2.23397363, "volume": 156351.0}, {"date": "2015-07-31", "close": 2.20593212, "volume": 417284.0}, {"date": "2015-08-03", "close": 2.26201514, "volume": 125202.0}, {"date": "2015-08-04", "close": 2.23397363, "volume": 160859.0}, {"date": "2015-08-05", "close": 2.2433208, "volume": 74182.0}, {"date": "2015-08-06", "close": 2.21527929, "volume": 72341.0}, {"date": "2015-08-07", "close": 2.13115476, "volume": 153545.0}, {"date": "2015-08-10", "close": 2.20593212, "volume": 53164.0}, {"date": "2015-08-11", "close": 2.15919627, "volume": 79283.0}, {"date": "2015-08-12", "close": 2.1498491, "volume": 70920.0}, {"date": "2015-08-13", "close": 2.10311325, "volume": 165860.0}, {"date": "2015-08-14", "close": 2.15919627, "volume": 144566.0}, {"date": "2015-08-17", "close": 2.2433208, "volume": 81553.0}, {"date": "2015-08-18", "close": 2.2433208, "volume": 111156.0}, {"date": "2015-08-19", "close": 2.23397363, "volume": 110472.0}, {"date": "2015-08-20", "close": 2.2433208, "volume": 413905.0}, {"date": "2015-08-21", "close": 2.35548684, "volume": 392295.0}, {"date": "2015-08-24", "close": 2.2433208, "volume": 1154510.0}, {"date": "2015-08-25", "close": 2.23397363, "volume": 291343.0}, {"date": "2015-08-26", "close": 2.20593212, "volume": 279383.0}, {"date": "2015-08-27", "close": 2.20593212, "volume": 406006.0}, {"date": "2015-08-28", "close": 2.20593212, "volume": 172904.0}, {"date": "2015-08-31", "close": 2.22462646, "volume": 215702.0}, {"date": "2015-09-01", "close": 2.23397363, "volume": 167716.0}, {"date": "2015-09-02", "close": 2.25266797, "volume": 373884.0}, {"date": "2015-09-03", "close": 2.32744533, "volume": 214553.0}, {"date": "2015-09-04", "close": 2.28070948, "volume": 78977.0}, {"date": "2015-09-07", "close": 2.22462646, "volume": 153361.0}, {"date": "2015-09-08", "close": 2.2433208, "volume": 150199.0}, {"date": "2015-09-09", "close": 2.29005665, "volume": 202627.0}, {"date": "2015-09-10", "close": 2.29940382, "volume": 560836.0}, {"date": "2015-09-11", "close": 2.21527929, "volume": 198219.0}, {"date": "2015-09-14", "close": 2.27136231, "volume": 159799.0}, {"date": "2015-09-15", "close": 2.25266797, "volume": 201015.0}, {"date": "2015-09-16", "close": 2.2433208, "volume": 290073.0}, {"date": "2015-09-17", "close": 2.29005665, "volume": 305086.0}, {"date": "2015-09-18", "close": 2.27136231, "volume": 2193925.0}, {"date": "2015-09-21", "close": 2.29005665, "volume": 305027.0}, {"date": "2015-09-22", "close": 2.29005665, "volume": 279647.0}, {"date": "2015-09-23", "close": 2.31809816, "volume": 597934.0}, {"date": "2015-09-24", "close": 2.50504156, "volume": 450599.0}, {"date": "2015-09-25", "close": 2.54243024, "volume": 328147.0}, {"date": "2015-09-28", "close": 2.57047175, "volume": 295551.0}, {"date": "2015-09-29", "close": 2.5237359, "volume": 312889.0}, {"date": "2015-09-30", "close": 2.5237359, "volume": 384590.0}, {"date": "2015-10-01", "close": 2.50504156, "volume": 178121.0}, {"date": "2015-10-02", "close": 2.51438873, "volume": 580401.0}, {"date": "2015-10-05", "close": 2.51438873, "volume": 249303.0}, {"date": "2015-10-06", "close": 2.49569439, "volume": 279862.0}, {"date": "2015-10-07", "close": 2.54243024, "volume": 596409.0}, {"date": "2015-10-08", "close": 2.6172076, "volume": 358592.0}, {"date": "2015-10-09", "close": 2.65459628, "volume": 347822.0}, {"date": "2015-10-12", "close": 2.60786043, "volume": 599887.0}, {"date": "2015-10-13", "close": 2.66394345, "volume": 154507.0}, {"date": "2015-10-14", "close": 2.65459628, "volume": 173675.0}, {"date": "2015-10-15", "close": 2.55177741, "volume": 435705.0}, {"date": "2015-10-16", "close": 2.57047175, "volume": 215099.0}, {"date": "2015-10-19", "close": 2.57047175, "volume": 289916.0}, {"date": "2015-10-20", "close": 2.59851326, "volume": 238070.0}, {"date": "2015-10-21", "close": 2.63590194, "volume": 251750.0}, {"date": "2015-10-22", "close": 2.63590194, "volume": 205465.0}, {"date": "2015-10-23", "close": 2.66394345, "volume": 391897.0}, {"date": "2015-10-26", "close": 2.7106793, "volume": 270143.0}, {"date": "2015-10-27", "close": 2.67329062, "volume": 526122.0}, {"date": "2015-10-28", "close": 2.69198496, "volume": 178483.0}, {"date": "2015-10-29", "close": 2.69198496, "volume": 305505.0}, {"date": "2015-10-30", "close": 2.66394345, "volume": 410953.0}, {"date": "2015-11-02", "close": 2.70133213, "volume": 83155.0}, {"date": "2015-11-03", "close": 2.72002647, "volume": 167562.0}, {"date": "2015-11-04", "close": 2.73872081, "volume": 409205.0}, {"date": "2015-11-05", "close": 2.75741515, "volume": 124180.0}, {"date": "2015-11-06", "close": 2.76676232, "volume": 241999.0}, {"date": "2015-11-09", "close": 2.72937364, "volume": 222297.0}, {"date": "2015-11-10", "close": 2.72002647, "volume": 187123.0}, {"date": "2015-11-11", "close": 2.70133213, "volume": 113616.0}, {"date": "2015-11-12", "close": 2.74806798, "volume": 119706.0}, {"date": "2015-11-13", "close": 2.72937364, "volume": 515040.0}, {"date": "2015-11-16", "close": 2.70133213, "volume": 374688.0}, {"date": "2015-11-17", "close": 2.72002647, "volume": 480350.0}, {"date": "2015-11-18", "close": 2.72002647, "volume": 355100.0}, {"date": "2015-11-19", "close": 2.73872081, "volume": 453203.0}, {"date": "2015-11-20", "close": 2.82284534, "volume": 386393.0}, {"date": "2015-11-23", "close": 2.98174723, "volume": 382217.0}, {"date": "2015-11-24", "close": 2.94435855, "volume": 380264.0}, {"date": "2015-11-25", "close": 2.92566421, "volume": 231077.0}, {"date": "2015-11-26", "close": 2.93501138, "volume": 124633.0}, {"date": "2015-11-27", "close": 2.86958119, "volume": 298323.0}, {"date": "2015-11-30", "close": 2.77610949, "volume": 359407.0}, {"date": "2015-12-01", "close": 2.82284534, "volume": 335321.0}, {"date": "2015-12-02", "close": 2.68263779, "volume": 329379.0}, {"date": "2015-12-03", "close": 2.75741515, "volume": 334224.0}, {"date": "2015-12-04", "close": 2.79480383, "volume": 245822.0}, {"date": "2015-12-07", "close": 2.85088685, "volume": 175729.0}, {"date": "2015-12-08", "close": 2.78545666, "volume": 278359.0}, {"date": "2015-12-09", "close": 2.75741515, "volume": 174760.0}, {"date": "2015-12-10", "close": 2.74806798, "volume": 1703956.0}, {"date": "2015-12-11", "close": 2.74806798, "volume": 148382.0}, {"date": "2015-12-14", "close": 2.66394345, "volume": 350974.0}, {"date": "2015-12-15", "close": 2.65459628, "volume": 249002.0}, {"date": "2015-12-16", "close": 2.58916609, "volume": 697443.0}, {"date": "2015-12-17", "close": 2.56112458, "volume": 574255.0}, {"date": "2015-12-18", "close": 2.63590194, "volume": 274570.0}, {"date": "2015-12-21", "close": 2.6172076, "volume": 267353.0}, {"date": "2015-12-22", "close": 2.6172076, "volume": 62923.0}, {"date": "2015-12-23", "close": 2.62655477, "volume": 113525.0}, {"date": "2015-12-24", "close": 2.6172076, "volume": 441541.0}, {"date": "2015-12-29", "close": 2.6172076, "volume": 424449.0}, {"date": "2015-12-30", "close": 2.64524911, "volume": 391485.0}, {"date": "2015-12-31", "close": 2.66394345, "volume": 145082.0}, {"date": "2016-01-04", "close": 2.73872081, "volume": 154784.0}, {"date": "2016-01-05", "close": 2.57981892, "volume": 102573.0}, {"date": "2016-01-06", "close": 2.62655477, "volume": 353808.0}, {"date": "2016-01-07", "close": 2.4302642, "volume": 113486.0}, {"date": "2016-01-08", "close": 2.42091703, "volume": 200004.0}, {"date": "2016-01-11", "close": 2.31809816, "volume": 864182.0}, {"date": "2016-01-12", "close": 2.20593212, "volume": 1496483.0}, {"date": "2016-01-13", "close": 2.25266797, "volume": 15902030.0}, {"date": "2016-01-14", "close": 2.21527929, "volume": 1030656.0}, {"date": "2016-01-15", "close": 2.11246042, "volume": 225905.0}, {"date": "2016-01-18", "close": 2.14050193, "volume": 1331617.0}, {"date": "2016-01-19", "close": 2.21527929, "volume": 501644.0}, {"date": "2016-01-20", "close": 2.26201514, "volume": 423432.0}, {"date": "2016-01-21", "close": 2.30875099, "volume": 397010.0}, {"date": "2016-01-22", "close": 2.35548684, "volume": 456899.0}, {"date": "2016-01-25", "close": 2.41156986, "volume": 595286.0}, {"date": "2016-01-27", "close": 2.42091703, "volume": 245881.0}, {"date": "2016-01-28", "close": 2.45830571, "volume": 163525.0}, {"date": "2016-01-29", "close": 2.48634722, "volume": 153841.0}, {"date": "2016-02-01", "close": 2.47700005, "volume": 190745.0}, {"date": "2016-02-02", "close": 2.47700005, "volume": 153112.0}, {"date": "2016-02-03", "close": 2.43961137, "volume": 144188.0}, {"date": "2016-02-04", "close": 2.37418118, "volume": 269703.0}, {"date": "2016-02-05", "close": 2.35548684, "volume": 76120.0}, {"date": "2016-02-08", "close": 2.2433208, "volume": 280951.0}, {"date": "2016-02-09", "close": 2.16854344, "volume": 564405.0}, {"date": "2016-02-10", "close": 2.16854344, "volume": 364211.0}, {"date": "2016-02-11", "close": 2.17789061, "volume": 668918.0}, {"date": "2016-02-12", "close": 2.1498491, "volume": 159047.0}, {"date": "2016-02-15", "close": 2.16854344, "volume": 167689.0}, {"date": "2016-02-16", "close": 2.18723778, "volume": 269917.0}, {"date": "2016-02-17", "close": 2.27136231, "volume": 156648.0}, {"date": "2016-02-18", "close": 2.32744533, "volume": 145637.0}, {"date": "2016-02-19", "close": 2.18723778, "volume": 713115.0}, {"date": "2016-02-22", "close": 2.19658495, "volume": 757264.0}, {"date": "2016-02-23", "close": 2.20593212, "volume": 1435640.0}, {"date": "2016-02-24", "close": 2.18723778, "volume": 513117.0}, {"date": "2016-02-25", "close": 2.21527929, "volume": 281902.0}, {"date": "2016-02-26", "close": 2.29940382, "volume": 328232.0}, {"date": "2016-02-29", "close": 2.3367925, "volume": 226078.0}, {"date": "2016-03-01", "close": 2.28070948, "volume": 148038.0}, {"date": "2016-03-02", "close": 2.31809816, "volume": 530369.0}, {"date": "2016-03-03", "close": 2.26201514, "volume": 467218.0}, {"date": "2016-03-04", "close": 2.17789061, "volume": 200247.0}, {"date": "2016-03-07", "close": 2.23397363, "volume": 127142.0}, {"date": "2016-03-08", "close": 2.20593212, "volume": 126128.0}, {"date": "2016-03-09", "close": 2.19658495, "volume": 71227.0}, {"date": "2016-03-10", "close": 2.28070948, "volume": 396796.0}, {"date": "2016-03-11", "close": 2.27136231, "volume": 80253.0}, {"date": "2016-03-14", "close": 2.30875099, "volume": 347595.0}, {"date": "2016-03-15", "close": 2.29005665, "volume": 63493.0}, {"date": "2016-03-16", "close": 2.30875099, "volume": 111324.0}, {"date": "2016-03-17", "close": 2.30875099, "volume": 157213.0}, {"date": "2016-03-18", "close": 2.28070948, "volume": 156202.0}, {"date": "2016-03-21", "close": 2.22462646, "volume": 197577.0}, {"date": "2016-03-22", "close": 2.29940382, "volume": 152027.0}, {"date": "2016-03-23", "close": 2.25266797, "volume": 170403.0}, {"date": "2016-03-24", "close": 2.25266797, "volume": 88823.0}, {"date": "2016-03-29", "close": 2.30875099, "volume": 96952.0}, {"date": "2016-03-30", "close": 2.2433208, "volume": 113102.0}, {"date": "2016-03-31", "close": 2.27136231, "volume": 49195.0}, {"date": "2016-04-01", "close": 2.19658495, "volume": 183541.0}, {"date": "2016-04-04", "close": 2.22462646, "volume": 94470.0}, {"date": "2016-04-05", "close": 2.20593212, "volume": 833862.0}, {"date": "2016-04-06", "close": 2.10311325, "volume": 397577.0}, {"date": "2016-04-07", "close": 2.08441891, "volume": 263972.0}, {"date": "2016-04-08", "close": 2.13115476, "volume": 127814.0}, {"date": "2016-04-11", "close": 2.10311325, "volume": 611191.0}, {"date": "2016-04-12", "close": 2.13115476, "volume": 44765.0}, {"date": "2016-04-13", "close": 2.11246042, "volume": 309009.0}, {"date": "2016-04-14", "close": 2.16854344, "volume": 71636.0}, {"date": "2016-04-15", "close": 2.19658495, "volume": 92442.0}, {"date": "2016-04-18", "close": 2.11246042, "volume": 124998.0}, {"date": "2016-04-19", "close": 2.16854344, "volume": 42730.0}, {"date": "2016-04-20", "close": 2.14050193, "volume": 98532.0}, {"date": "2016-04-21", "close": 2.17789061, "volume": 21034.0}, {"date": "2016-04-22", "close": 2.15919627, "volume": 116558.0}, {"date": "2016-04-26", "close": 2.17789061, "volume": 199073.0}, {"date": "2016-04-28", "close": 2.17789061, "volume": 55144.0}, {"date": "2016-04-29", "close": 2.14050193, "volume": 454118.0}, {"date": "2016-05-02", "close": 2.11246042, "volume": 132506.0}, {"date": "2016-05-03", "close": 2.12180759, "volume": 972832.0}, {"date": "2016-05-04", "close": 2.17789061, "volume": 108549.0}, {"date": "2016-05-05", "close": 2.15919627, "volume": 298529.0}, {"date": "2016-05-06", "close": 2.1498491, "volume": 129027.0}, {"date": "2016-05-09", "close": 2.11246042, "volume": 241143.0}, {"date": "2016-05-10", "close": 2.12180759, "volume": 132038.0}, {"date": "2016-05-11", "close": 2.14050193, "volume": 39633.0}, {"date": "2016-05-12", "close": 2.09376608, "volume": 43115.0}, {"date": "2016-05-13", "close": 2.09376608, "volume": 171602.0}, {"date": "2016-05-16", "close": 2.06572457, "volume": 134939.0}, {"date": "2016-05-17", "close": 2.14050193, "volume": 1153700.0}, {"date": "2016-05-18", "close": 2.10311325, "volume": 16519.0}, {"date": "2016-05-19", "close": 2.20593212, "volume": 129970.0}, {"date": "2016-05-20", "close": 2.17789061, "volume": 86888.0}, {"date": "2016-05-23", "close": 2.18723778, "volume": 36896.0}, {"date": "2016-05-24", "close": 2.15919627, "volume": 37053.0}, {"date": "2016-05-25", "close": 2.17789061, "volume": 919673.0}, {"date": "2016-05-26", "close": 2.15919627, "volume": 78364.0}, {"date": "2016-05-27", "close": 2.13115476, "volume": 82817.0}, {"date": "2016-05-30", "close": 2.34613967, "volume": 86685.0}, {"date": "2016-05-31", "close": 2.31809816, "volume": 60210.0}, {"date": "2016-06-01", "close": 2.23397363, "volume": 28164.0}, {"date": "2016-06-02", "close": 2.17789061, "volume": 104777.0}, {"date": "2016-06-03", "close": 2.11246042, "volume": 133998.0}, {"date": "2016-06-06", "close": 2.16854344, "volume": 141473.0}, {"date": "2016-06-07", "close": 2.10311325, "volume": 77429.0}, {"date": "2016-06-08", "close": 2.10311325, "volume": 76194.0}, {"date": "2016-06-09", "close": 2.21527929, "volume": 47116.0}, {"date": "2016-06-10", "close": 2.1498491, "volume": 29025.0}, {"date": "2016-06-14", "close": 2.10311325, "volume": 137307.0}, {"date": "2016-06-15", "close": 2.10311325, "volume": 128929.0}, {"date": "2016-06-16", "close": 2.12180759, "volume": 33849.0}, {"date": "2016-06-17", "close": 2.1498491, "volume": 385865.0}, {"date": "2016-06-20", "close": 2.21527929, "volume": 65827.0}, {"date": "2016-06-21", "close": 2.21527929, "volume": 143017.0}, {"date": "2016-06-22", "close": 2.16854344, "volume": 10121.0}, {"date": "2016-06-23", "close": 2.16854344, "volume": 60060.0}, {"date": "2016-06-24", "close": 2.15919627, "volume": 46737.0}, {"date": "2016-06-27", "close": 2.15919627, "volume": 111934.0}, {"date": "2016-06-28", "close": 2.11246042, "volume": 237332.0}, {"date": "2016-06-29", "close": 2.11246042, "volume": 26605.0}, {"date": "2016-06-30", "close": 2.14050193, "volume": 118734.0}, {"date": "2016-07-01", "close": 2.19658495, "volume": 51232.0}, {"date": "2016-07-04", "close": 2.12180759, "volume": 56474.0}, {"date": "2016-07-05", "close": 2.10311325, "volume": 142027.0}, {"date": "2016-07-06", "close": 2.10311325, "volume": 143995.0}, {"date": "2016-07-07", "close": 2.07507174, "volume": 139524.0}, {"date": "2016-07-08", "close": 2.00964155, "volume": 155807.0}, {"date": "2016-07-11", "close": 1.99094721, "volume": 233611.0}, {"date": "2016-07-12", "close": 2.10311325, "volume": 2365407.0}, {"date": "2016-07-13", "close": 2.20593212, "volume": 142840.0}, {"date": "2016-07-14", "close": 2.06572457, "volume": 736255.0}, {"date": "2016-07-15", "close": 2.21527929, "volume": 54510.0}, {"date": "2016-07-18", "close": 2.1498491, "volume": 90742.0}, {"date": "2016-07-19", "close": 2.12180759, "volume": 142861.0}, {"date": "2016-07-20", "close": 2.12180759, "volume": 61715.0}, {"date": "2016-07-21", "close": 2.13115476, "volume": 9542.0}, {"date": "2016-07-22", "close": 2.10311325, "volume": 60188.0}, {"date": "2016-07-25", "close": 2.11246042, "volume": 83560.0}, {"date": "2016-07-26", "close": 2.10311325, "volume": 129473.0}, {"date": "2016-07-27", "close": 2.06572457, "volume": 100790.0}, {"date": "2016-07-28", "close": 2.11246042, "volume": 50879.0}, {"date": "2016-07-29", "close": 2.10311325, "volume": 121289.0}, {"date": "2016-08-01", "close": 2.10311325, "volume": 64117.0}, {"date": "2016-08-02", "close": 2.1498491, "volume": 50696.0}, {"date": "2016-08-03", "close": 2.13115476, "volume": 78001.0}, {"date": "2016-08-04", "close": 2.11246042, "volume": 216545.0}, {"date": "2016-08-05", "close": 2.10311325, "volume": 255821.0}, {"date": "2016-08-08", "close": 2.17789061, "volume": 50886.0}, {"date": "2016-08-09", "close": 2.1498491, "volume": 56513.0}, {"date": "2016-08-10", "close": 2.26201514, "volume": 54067.0}, {"date": "2016-08-11", "close": 2.26201514, "volume": 55847.0}, {"date": "2016-08-12", "close": 2.25266797, "volume": 142186.0}, {"date": "2016-08-15", "close": 2.28070948, "volume": 54357.0}, {"date": "2016-08-16", "close": 2.3367925, "volume": 54214.0}, {"date": "2016-08-17", "close": 2.34613967, "volume": 129763.0}, {"date": "2016-08-18", "close": 2.40222269, "volume": 317378.0}, {"date": "2016-08-19", "close": 2.3367925, "volume": 473541.0}, {"date": "2016-08-22", "close": 2.35548684, "volume": 122506.0}, {"date": "2016-08-23", "close": 2.41156986, "volume": 109643.0}, {"date": "2016-08-24", "close": 2.3367925, "volume": 1239833.0}, {"date": "2016-08-25", "close": 2.29005665, "volume": 335724.0}, {"date": "2016-08-26", "close": 2.28070948, "volume": 170666.0}, {"date": "2016-08-29", "close": 2.23397363, "volume": 112704.0}, {"date": "2016-08-30", "close": 2.26201514, "volume": 106133.0}, {"date": "2016-08-31", "close": 2.23397363, "volume": 105382.0}, {"date": "2016-09-01", "close": 2.27136231, "volume": 257189.0}, {"date": "2016-09-02", "close": 2.20593212, "volume": 247226.0}, {"date": "2016-09-05", "close": 2.19658495, "volume": 108179.0}, {"date": "2016-09-06", "close": 2.19658495, "volume": 77423.0}, {"date": "2016-09-07", "close": 2.23397363, "volume": 75207.0}, {"date": "2016-09-08", "close": 2.19658495, "volume": 114958.0}, {"date": "2016-09-09", "close": 2.19658495, "volume": 19470.0}, {"date": "2016-09-12", "close": 2.17789061, "volume": 124075.0}, {"date": "2016-09-13", "close": 2.12180759, "volume": 91566.0}, {"date": "2016-09-14", "close": 2.15919627, "volume": 23130.0}, {"date": "2016-09-15", "close": 2.19658495, "volume": 756495.0}, {"date": "2016-09-16", "close": 2.13115476, "volume": 203444.0}, {"date": "2016-09-19", "close": 2.16854344, "volume": 20037.0}, {"date": "2016-09-20", "close": 2.1498491, "volume": 331525.0}, {"date": "2016-09-21", "close": 2.17789061, "volume": 114430.0}, {"date": "2016-09-22", "close": 2.07507174, "volume": 203808.0}, {"date": "2016-09-23", "close": 2.12180759, "volume": 72028.0}, {"date": "2016-09-26", "close": 2.1498491, "volume": 34173.0}, {"date": "2016-09-27", "close": 2.1498491, "volume": 110984.0}, {"date": "2016-09-28", "close": 2.15919627, "volume": 65151.0}, {"date": "2016-09-29", "close": 2.19658495, "volume": 28004.0}, {"date": "2016-09-30", "close": 2.1498491, "volume": 47358.0}, {"date": "2016-10-03", "close": 2.13115476, "volume": 6757.0}, {"date": "2016-10-04", "close": 2.19658495, "volume": 154354.0}, {"date": "2016-10-05", "close": 2.1498491, "volume": 90238.0}, {"date": "2016-10-06", "close": 2.18723778, "volume": 16579.0}, {"date": "2016-10-07", "close": 2.16854344, "volume": 28925.0}, {"date": "2016-10-10", "close": 2.1498491, "volume": 80417.0}, {"date": "2016-10-11", "close": 2.13115476, "volume": 29681.0}, {"date": "2016-10-12", "close": 2.11246042, "volume": 68512.0}, {"date": "2016-10-13", "close": 2.12180759, "volume": 50038.0}, {"date": "2016-10-14", "close": 2.09376608, "volume": 47985.0}, {"date": "2016-10-17", "close": 2.10311325, "volume": 47171.0}, {"date": "2016-10-18", "close": 2.13115476, "volume": 389566.0}, {"date": "2016-10-19", "close": 2.12180759, "volume": 70993.0}, {"date": "2016-10-20", "close": 2.13115476, "volume": 47989.0}, {"date": "2016-10-21", "close": 2.11246042, "volume": 23946.0}, {"date": "2016-10-24", "close": 2.08441891, "volume": 70980.0}, {"date": "2016-10-25", "close": 2.11246042, "volume": 47260.0}, {"date": "2016-10-26", "close": 2.11246042, "volume": 70517.0}, {"date": "2016-10-27", "close": 2.10311325, "volume": 62231.0}, {"date": "2016-10-28", "close": 2.12180759, "volume": 47337.0}, {"date": "2016-10-31", "close": 2.14050193, "volume": 75717.0}, {"date": "2016-11-01", "close": 2.14050193, "volume": 70005.0}, {"date": "2016-11-02", "close": 2.10311325, "volume": 61346.0}, {"date": "2016-11-03", "close": 2.11246042, "volume": 226420.0}, {"date": "2016-11-04", "close": 2.12180759, "volume": 38804.0}, {"date": "2016-11-07", "close": 2.09376608, "volume": 78251.0}, {"date": "2016-11-08", "close": 2.08441891, "volume": 188750.0}, {"date": "2016-11-09", "close": 2.02833589, "volume": 33287.0}, {"date": "2016-11-10", "close": 2.09376608, "volume": 97740.0}, {"date": "2016-11-11", "close": 2.12180759, "volume": 36563.0}, {"date": "2016-11-14", "close": 2.06572457, "volume": 50993.0}, {"date": "2016-11-15", "close": 2.00964155, "volume": 779082.0}, {"date": "2016-11-16", "close": 1.98160004, "volume": 87802.0}, {"date": "2016-11-17", "close": 2.00964155, "volume": 109646.0}, {"date": "2016-11-18", "close": 2.04703023, "volume": 19759.0}, {"date": "2016-11-21", "close": 2.00964155, "volume": 206676.0}, {"date": "2016-11-22", "close": 2.00029438, "volume": 63176.0}, {"date": "2016-11-23", "close": 1.99094721, "volume": 76103.0}, {"date": "2016-11-24", "close": 1.92551702, "volume": 81508.0}, {"date": "2016-11-25", "close": 1.98160004, "volume": 87820.0}, {"date": "2016-11-28", "close": 1.92551702, "volume": 53982.0}, {"date": "2016-11-29", "close": 1.94421136, "volume": 57865.0}, {"date": "2016-11-30", "close": 2.04703023, "volume": 126944.0}, {"date": "2016-12-01", "close": 1.95355853, "volume": 31999.0}, {"date": "2016-12-02", "close": 1.91616985, "volume": 129517.0}, {"date": "2016-12-05", "close": 1.92551702, "volume": 60495.0}, {"date": "2016-12-06", "close": 1.88812834, "volume": 89228.0}, {"date": "2016-12-07", "close": 1.855413245, "volume": 49326.0}, {"date": "2016-12-08", "close": 1.87878117, "volume": 3781881.0}, {"date": "2016-12-09", "close": 1.98160004, "volume": 212334.0}, {"date": "2016-12-12", "close": 2.11246042, "volume": 128273.0}, {"date": "2016-12-13", "close": 2.0563774, "volume": 63339.0}, {"date": "2016-12-14", "close": 2.12180759, "volume": 320216.0}, {"date": "2016-12-15", "close": 2.17789061, "volume": 83295.0}, {"date": "2016-12-16", "close": 2.27136231, "volume": 72065.0}, {"date": "2016-12-19", "close": 2.13115476, "volume": 201963.0}, {"date": "2016-12-20", "close": 2.13115476, "volume": 1154740.0}, {"date": "2016-12-21", "close": 2.20593212, "volume": 92955.0}, {"date": "2016-12-22", "close": 2.18723778, "volume": 12166.0}, {"date": "2016-12-23", "close": 2.20593212, "volume": 6149.0}, {"date": "2016-12-28", "close": 2.22462646, "volume": 8886.0}, {"date": "2016-12-29", "close": 2.2433208, "volume": 16514.0}, {"date": "2016-12-30", "close": 2.2433208, "volume": 7469.0}, {"date": "2017-01-03", "close": 2.20593212, "volume": 9038.0}, {"date": "2017-01-04", "close": 2.31809816, "volume": 124560.0}, {"date": "2017-01-05", "close": 2.28070948, "volume": 108156.0}, {"date": "2017-01-06", "close": 2.26201514, "volume": 14095.0}, {"date": "2017-01-09", "close": 2.21527929, "volume": 17603.0}, {"date": "2017-01-10", "close": 2.15919627, "volume": 14175.0}, {"date": "2017-01-11", "close": 2.2433208, "volume": 31813.0}, {"date": "2017-01-12", "close": 2.1498491, "volume": 25633.0}, {"date": "2017-01-13", "close": 2.17789061, "volume": 138447.0}, {"date": "2017-01-16", "close": 2.1498491, "volume": 11878.0}, {"date": "2017-01-17", "close": 2.1498491, "volume": 120194.0}, {"date": "2017-01-18", "close": 2.17789061, "volume": 59776.0}, {"date": "2017-01-19", "close": 2.15919627, "volume": 11760.0}, {"date": "2017-01-20", "close": 2.11246042, "volume": 2920.0}, {"date": "2017-01-23", "close": 2.17789061, "volume": 23835.0}, {"date": "2017-01-24", "close": 2.17789061, "volume": 21692.0}, {"date": "2017-01-25", "close": 2.11246042, "volume": 50738.0}, {"date": "2017-01-27", "close": 2.13115476, "volume": 11559.0}, {"date": "2017-01-30", "close": 2.11246042, "volume": 21809.0}, {"date": "2017-01-31", "close": 2.00029438, "volume": 68589.0}, {"date": "2017-02-01", "close": 2.03768306, "volume": 64667.0}, {"date": "2017-02-02", "close": 2.01898872, "volume": 27030.0}, {"date": "2017-02-03", "close": 1.9629057, "volume": 11145.0}, {"date": "2017-02-06", "close": 1.9629057, "volume": 19842.0}, {"date": "2017-02-07", "close": 1.99094721, "volume": 29237.0}, {"date": "2017-02-08", "close": 1.99094721, "volume": 648606.0}, {"date": "2017-02-09", "close": 2.0563774, "volume": 73196.0}, {"date": "2017-02-10", "close": 2.0563774, "volume": 28552.0}, {"date": "2017-02-13", "close": 2.13115476, "volume": 448.0}, {"date": "2017-02-14", "close": 2.00964155, "volume": 91866.0}, {"date": "2017-02-15", "close": 2.01898872, "volume": 60492.0}, {"date": "2017-02-16", "close": 1.98160004, "volume": 93208.0}, {"date": "2017-02-17", "close": 2.00964155, "volume": 147125.0}, {"date": "2017-02-20", "close": 1.95355853, "volume": 53566.0}, {"date": "2017-02-21", "close": 1.94421136, "volume": 377899.0}, {"date": "2017-02-22", "close": 1.98160004, "volume": 166914.0}, {"date": "2017-02-23", "close": 1.89747551, "volume": 38537.0}, {"date": "2017-02-24", "close": 1.869434, "volume": 120278.0}, {"date": "2017-02-27", "close": 1.869434, "volume": 47832.0}, {"date": "2017-02-28", "close": 1.864760415, "volume": 66264.0}, {"date": "2017-03-01", "close": 1.869434, "volume": 115547.0}, {"date": "2017-03-02", "close": 1.855413245, "volume": 126952.0}, {"date": "2017-03-03", "close": 1.86008683, "volume": 294790.0}, {"date": "2017-03-06", "close": 1.85073966, "volume": 365611.0}, {"date": "2017-03-07", "close": 1.82269815, "volume": 272963.0}, {"date": "2017-03-08", "close": 1.780635885, "volume": 933578.0}, {"date": "2017-03-09", "close": 1.81335098, "volume": 146502.0}, {"date": "2017-03-10", "close": 1.869434, "volume": 164346.0}, {"date": "2017-03-13", "close": 1.89747551, "volume": 71227.0}, {"date": "2017-03-14", "close": 2.00029438, "volume": 261504.0}, {"date": "2017-03-15", "close": 1.94421136, "volume": 145672.0}, {"date": "2017-03-16", "close": 1.88812834, "volume": 114575.0}, {"date": "2017-03-17", "close": 1.88812834, "volume": 125218.0}, {"date": "2017-03-20", "close": 1.94421136, "volume": 135056.0}, {"date": "2017-03-21", "close": 1.90682268, "volume": 113834.0}, {"date": "2017-03-22", "close": 1.869434, "volume": 192013.0}, {"date": "2017-03-23", "close": 1.87878117, "volume": 55505.0}, {"date": "2017-03-24", "close": 2.00029438, "volume": 116551.0}, {"date": "2017-03-27", "close": 1.90682268, "volume": 74996.0}, {"date": "2017-03-28", "close": 1.93486419, "volume": 359113.0}, {"date": "2017-03-29", "close": 2.06572457, "volume": 682507.0}, {"date": "2017-03-30", "close": 2.00964155, "volume": 280608.0}, {"date": "2017-03-31", "close": 2.06572457, "volume": 764851.0}, {"date": "2017-04-03", "close": 2.00964155, "volume": 46739.0}, {"date": "2017-04-04", "close": 2.04703023, "volume": 163697.0}, {"date": "2017-04-05", "close": 1.95355853, "volume": 83200.0}, {"date": "2017-04-06", "close": 1.91616985, "volume": 80848.0}, {"date": "2017-04-07", "close": 1.9629057, "volume": 32167.0}, {"date": "2017-04-10", "close": 1.93486419, "volume": 89902.0}, {"date": "2017-04-11", "close": 1.89747551, "volume": 141962.0}, {"date": "2017-04-12", "close": 1.92551702, "volume": 50359.0}, {"date": "2017-04-13", "close": 2.0563774, "volume": 1590397.0}, {"date": "2017-04-18", "close": 2.08441891, "volume": 158677.0}, {"date": "2017-04-19", "close": 2.1498491, "volume": 134537.0}, {"date": "2017-04-20", "close": 2.12180759, "volume": 774557.0}, {"date": "2017-04-21", "close": 2.22462646, "volume": 1277390.0}, {"date": "2017-04-24", "close": 2.17789061, "volume": 92781.0}, {"date": "2017-04-26", "close": 2.21527929, "volume": 221573.0}, {"date": "2017-04-27", "close": 2.21527929, "volume": 190284.0}, {"date": "2017-04-28", "close": 2.23397363, "volume": 72214.0}, {"date": "2017-05-01", "close": 2.19658495, "volume": 118708.0}, {"date": "2017-05-02", "close": 2.22462646, "volume": 61592.0}, {"date": "2017-05-03", "close": 2.21527929, "volume": 72556.0}, {"date": "2017-05-04", "close": 2.22462646, "volume": 83792.0}, {"date": "2017-05-05", "close": 2.18723778, "volume": 80240.0}, {"date": "2017-05-08", "close": 2.20593212, "volume": 19418.0}, {"date": "2017-05-09", "close": 2.17789061, "volume": 28555.0}, {"date": "2017-05-10", "close": 2.1498491, "volume": 151292.0}, {"date": "2017-05-11", "close": 2.16854344, "volume": 61368.0}, {"date": "2017-05-12", "close": 2.1498491, "volume": 79428.0}, {"date": "2017-05-15", "close": 2.10311325, "volume": 167773.0}, {"date": "2017-05-16", "close": 2.17789061, "volume": 226625.0}, {"date": "2017-05-17", "close": 2.18723778, "volume": 80870.0}, {"date": "2017-05-18", "close": 2.10311325, "volume": 81216.0}, {"date": "2017-05-19", "close": 2.12180759, "volume": 48523.0}, {"date": "2017-05-22", "close": 2.09376608, "volume": 107621.0}, {"date": "2017-05-23", "close": 2.06572457, "volume": 58794.0}, {"date": "2017-05-24", "close": 2.0563774, "volume": 189385.0}, {"date": "2017-05-25", "close": 2.02833589, "volume": 56789.0}, {"date": "2017-05-26", "close": 2.04703023, "volume": 63345.0}, {"date": "2017-05-29", "close": 2.02833589, "volume": 67685.0}, {"date": "2017-05-30", "close": 2.00964155, "volume": 63501.0}, {"date": "2017-05-31", "close": 2.00964155, "volume": 95815.0}, {"date": "2017-06-01", "close": 2.00964155, "volume": 127681.0}, {"date": "2017-06-02", "close": 2.02833589, "volume": 207564.0}, {"date": "2017-06-05", "close": 2.00964155, "volume": 59049.0}, {"date": "2017-06-06", "close": 2.06572457, "volume": 281114.0}, {"date": "2017-06-07", "close": 2.1498491, "volume": 430494.0}, {"date": "2017-06-08", "close": 2.10311325, "volume": 107184.0}, {"date": "2017-06-09", "close": 2.14050193, "volume": 152967.0}, {"date": "2017-06-13", "close": 2.0563774, "volume": 115952.0}, {"date": "2017-06-14", "close": 2.15919627, "volume": 198361.0}, {"date": "2017-06-15", "close": 2.20593212, "volume": 314957.0}, {"date": "2017-06-16", "close": 2.20593212, "volume": 355757.0}, {"date": "2017-06-19", "close": 2.27136231, "volume": 506009.0}, {"date": "2017-06-20", "close": 2.25266797, "volume": 410825.0}, {"date": "2017-06-21", "close": 2.23397363, "volume": 174465.0}, {"date": "2017-06-22", "close": 2.19658495, "volume": 152137.0}, {"date": "2017-06-23", "close": 2.21527929, "volume": 146869.0}, {"date": "2017-06-26", "close": 2.26201514, "volume": 172321.0}, {"date": "2017-06-27", "close": 2.2433208, "volume": 337916.0}, {"date": "2017-06-28", "close": 2.2433208, "volume": 169575.0}, {"date": "2017-06-29", "close": 2.23397363, "volume": 439941.0}, {"date": "2017-06-30", "close": 2.2433208, "volume": 112333.0}, {"date": "2017-07-03", "close": 2.2433208, "volume": 131375.0}, {"date": "2017-07-04", "close": 2.2433208, "volume": 877685.0}, {"date": "2017-07-05", "close": 2.2433208, "volume": 180463.0}, {"date": "2017-07-06", "close": 2.2433208, "volume": 345556.0}, {"date": "2017-07-07", "close": 2.2433208, "volume": 137508.0}, {"date": "2017-07-10", "close": 2.2433208, "volume": 55931.0}, {"date": "2017-07-11", "close": 2.2433208, "volume": 151602.0}, {"date": "2017-07-12", "close": 2.23397363, "volume": 97022.0}, {"date": "2017-07-13", "close": 2.27136231, "volume": 148241.0}, {"date": "2017-07-14", "close": 2.31809816, "volume": 418764.0}, {"date": "2017-07-17", "close": 2.3367925, "volume": 458770.0}, {"date": "2017-07-18", "close": 2.34613967, "volume": 164897.0}, {"date": "2017-07-19", "close": 2.32744533, "volume": 96596.0}, {"date": "2017-07-20", "close": 2.31809816, "volume": 104334.0}, {"date": "2017-07-21", "close": 2.28070948, "volume": 38853.0}, {"date": "2017-07-24", "close": 2.3367925, "volume": 375210.0}, {"date": "2017-07-25", "close": 2.39287552, "volume": 298015.0}, {"date": "2017-07-26", "close": 2.3367925, "volume": 81476.0}, {"date": "2017-07-27", "close": 2.3367925, "volume": 164541.0}, {"date": "2017-07-28", "close": 2.32744533, "volume": 81210.0}, {"date": "2017-07-31", "close": 2.39287552, "volume": 99020.0}, {"date": "2017-08-01", "close": 2.34613967, "volume": 55039.0}, {"date": "2017-08-02", "close": 2.3367925, "volume": 118830.0}, {"date": "2017-08-03", "close": 2.42091703, "volume": 200469.0}, {"date": "2017-08-04", "close": 2.36483401, "volume": 71561.0}, {"date": "2017-08-07", "close": 2.34613967, "volume": 75645.0}, {"date": "2017-08-08", "close": 2.36483401, "volume": 96947.0}, {"date": "2017-08-09", "close": 2.5237359, "volume": 192923.0}, {"date": "2017-08-10", "close": 2.57047175, "volume": 1796511.0}, {"date": "2017-08-11", "close": 2.51438873, "volume": 839515.0}, {"date": "2017-08-14", "close": 2.57047175, "volume": 166604.0}, {"date": "2017-08-15", "close": 2.57047175, "volume": 393674.0}, {"date": "2017-08-16", "close": 2.48634722, "volume": 132404.0}, {"date": "2017-08-17", "close": 2.48634722, "volume": 210276.0}, {"date": "2017-08-18", "close": 2.49569439, "volume": 148691.0}, {"date": "2017-08-21", "close": 2.47700005, "volume": 132588.0}, {"date": "2017-08-22", "close": 2.48634722, "volume": 157136.0}, {"date": "2017-08-23", "close": 2.47700005, "volume": 101716.0}, {"date": "2017-08-24", "close": 2.47700005, "volume": 69301.0}, {"date": "2017-08-25", "close": 2.48634722, "volume": 90875.0}, {"date": "2017-08-28", "close": 2.44895854, "volume": 23971.0}, {"date": "2017-08-29", "close": 2.42091703, "volume": 103806.0}, {"date": "2017-08-30", "close": 2.44895854, "volume": 104194.0}, {"date": "2017-08-31", "close": 2.43961137, "volume": 89425.0}, {"date": "2017-09-01", "close": 2.4302642, "volume": 85402.0}, {"date": "2017-09-04", "close": 2.44895854, "volume": 140349.0}, {"date": "2017-09-05", "close": 2.43961137, "volume": 109462.0}, {"date": "2017-09-06", "close": 2.42091703, "volume": 194853.0}, {"date": "2017-09-07", "close": 2.42091703, "volume": 97904.0}, {"date": "2017-09-08", "close": 2.41156986, "volume": 168026.0}, {"date": "2017-09-11", "close": 2.39287552, "volume": 180600.0}, {"date": "2017-09-12", "close": 2.42091703, "volume": 144451.0}, {"date": "2017-09-13", "close": 2.42091703, "volume": 127231.0}, {"date": "2017-09-14", "close": 2.53308307, "volume": 158966.0}, {"date": "2017-09-15", "close": 2.45830571, "volume": 698852.0}, {"date": "2017-09-18", "close": 2.44895854, "volume": 124192.0}, {"date": "2017-09-19", "close": 2.49569439, "volume": 199158.0}, {"date": "2017-09-20", "close": 2.50504156, "volume": 161083.0}, {"date": "2017-09-21", "close": 2.5237359, "volume": 355489.0}, {"date": "2017-09-22", "close": 2.51438873, "volume": 73209.0}, {"date": "2017-09-25", "close": 2.51438873, "volume": 48292.0}, {"date": "2017-09-26", "close": 2.41156986, "volume": 100887.0}, {"date": "2017-09-27", "close": 2.43961137, "volume": 214046.0}, {"date": "2017-09-28", "close": 2.51438873, "volume": 232056.0}, {"date": "2017-09-29", "close": 2.50504156, "volume": 187355.0}, {"date": "2017-10-02", "close": 2.51438873, "volume": 36895.0}, {"date": "2017-10-03", "close": 2.45830571, "volume": 68340.0}, {"date": "2017-10-04", "close": 2.49569439, "volume": 216495.0}, {"date": "2017-10-05", "close": 2.47700005, "volume": 1246317.0}, {"date": "2017-10-06", "close": 2.51438873, "volume": 298024.0}, {"date": "2017-10-09", "close": 2.54243024, "volume": 108056.0}, {"date": "2017-10-10", "close": 2.57047175, "volume": 123526.0}, {"date": "2017-10-11", "close": 2.56112458, "volume": 88026.0}, {"date": "2017-10-12", "close": 2.58916609, "volume": 250607.0}, {"date": "2017-10-13", "close": 2.73872081, "volume": 315707.0}, {"date": "2017-10-16", "close": 2.86958119, "volume": 197050.0}, {"date": "2017-10-17", "close": 2.86023402, "volume": 166951.0}, {"date": "2017-10-18", "close": 2.79480383, "volume": 141462.0}, {"date": "2017-10-19", "close": 2.804151, "volume": 89874.0}, {"date": "2017-10-20", "close": 2.78545666, "volume": 73635.0}, {"date": "2017-10-23", "close": 2.804151, "volume": 282350.0}, {"date": "2017-10-24", "close": 2.86958119, "volume": 209416.0}, {"date": "2017-10-25", "close": 2.87892836, "volume": 157291.0}, {"date": "2017-10-26", "close": 2.92566421, "volume": 211754.0}, {"date": "2017-10-27", "close": 2.91631704, "volume": 66591.0}, {"date": "2017-10-30", "close": 2.84153968, "volume": 112030.0}, {"date": "2017-10-31", "close": 2.85088685, "volume": 342136.0}, {"date": "2017-11-01", "close": 2.93501138, "volume": 253501.0}, {"date": "2017-11-02", "close": 2.82284534, "volume": 135858.0}, {"date": "2017-11-03", "close": 2.87892836, "volume": 233816.0}, {"date": "2017-11-06", "close": 2.85088685, "volume": 188821.0}, {"date": "2017-11-07", "close": 2.82284534, "volume": 148992.0}, {"date": "2017-11-08", "close": 2.87892836, "volume": 411242.0}, {"date": "2017-11-09", "close": 2.87892836, "volume": 75808.0}, {"date": "2017-11-10", "close": 2.90696987, "volume": 147229.0}, {"date": "2017-11-13", "close": 2.94435855, "volume": 61461.0}, {"date": "2017-11-14", "close": 2.8976227, "volume": 74600.0}, {"date": "2017-11-15", "close": 2.88827553, "volume": 49681.0}, {"date": "2017-11-16", "close": 2.92566421, "volume": 284218.0}, {"date": "2017-11-17", "close": 2.92566421, "volume": 161767.0}, {"date": "2017-11-20", "close": 3.0845661, "volume": 170175.0}, {"date": "2017-11-21", "close": 3.04717742, "volume": 41175.0}, {"date": "2017-11-22", "close": 2.92566421, "volume": 348286.0}, {"date": "2017-11-23", "close": 3.03783025, "volume": 67690.0}, {"date": "2017-11-24", "close": 2.94435855, "volume": 59087.0}, {"date": "2017-11-27", "close": 2.85088685, "volume": 55850.0}, {"date": "2017-11-28", "close": 2.93501138, "volume": 76467.0}, {"date": "2017-11-29", "close": 2.95370572, "volume": 189616.0}, {"date": "2017-11-30", "close": 2.88827553, "volume": 76539.0}, {"date": "2017-12-01", "close": 2.96305289, "volume": 107798.0}, {"date": "2017-12-04", "close": 2.90696987, "volume": 70100.0}, {"date": "2017-12-05", "close": 2.86958119, "volume": 264820.0}, {"date": "2017-12-06", "close": 2.96305289, "volume": 179852.0}, {"date": "2017-12-07", "close": 2.87892836, "volume": 413382.0}, {"date": "2017-12-08", "close": 2.98174723, "volume": 44295.0}, {"date": "2017-12-11", "close": 3.05652459, "volume": 74877.0}, {"date": "2017-12-12", "close": 3.05652459, "volume": 83234.0}, {"date": "2017-12-13", "close": 3.03783025, "volume": 151712.0}, {"date": "2017-12-14", "close": 3.0845661, "volume": 159864.0}, {"date": "2017-12-15", "close": 2.92566421, "volume": 103527.0}, {"date": "2017-12-18", "close": 2.98174723, "volume": 37917.0}, {"date": "2017-12-19", "close": 2.97240006, "volume": 110997.0}, {"date": "2017-12-20", "close": 3.03783025, "volume": 1162258.0}, {"date": "2017-12-21", "close": 2.98174723, "volume": 108778.0}, {"date": "2017-12-22", "close": 3.00044157, "volume": 46717.0}, {"date": "2017-12-27", "close": 2.91631704, "volume": 81445.0}, {"date": "2017-12-28", "close": 3.11260761, "volume": 102925.0}, {"date": "2017-12-29", "close": 3.10326044, "volume": 44578.0}, {"date": "2018-01-02", "close": 3.06587176, "volume": 62901.0}, {"date": "2018-01-03", "close": 3.12195478, "volume": 129552.0}, {"date": "2018-01-04", "close": 3.12195478, "volume": 56855.0}, {"date": "2018-01-05", "close": 3.10326044, "volume": 23851.0}, {"date": "2018-01-08", "close": 3.10326044, "volume": 51510.0}, {"date": "2018-01-09", "close": 3.09391327, "volume": 42376.0}, {"date": "2018-01-10", "close": 3.04717742, "volume": 78771.0}, {"date": "2018-01-11", "close": 3.11260761, "volume": 98167.0}, {"date": "2018-01-12", "close": 3.32759252, "volume": 274257.0}, {"date": "2018-01-15", "close": 3.33693969, "volume": 122740.0}, {"date": "2018-01-16", "close": 3.41171705, "volume": 342000.0}, {"date": "2018-01-17", "close": 3.41171705, "volume": 222873.0}, {"date": "2018-01-18", "close": 3.51453592, "volume": 173063.0}, {"date": "2018-01-19", "close": 3.53323026, "volume": 145362.0}, {"date": "2018-01-22", "close": 3.57061894, "volume": 183813.0}, {"date": "2018-01-23", "close": 3.5519246, "volume": 108716.0}, {"date": "2018-01-24", "close": 3.5519246, "volume": 161221.0}, {"date": "2018-01-25", "close": 3.49584158, "volume": 76299.0}, {"date": "2018-01-29", "close": 3.5519246, "volume": 780800.0}, {"date": "2018-01-30", "close": 3.60800762, "volume": 89819.0}, {"date": "2018-01-31", "close": 3.54257743, "volume": 85618.0}, {"date": "2018-02-01", "close": 3.69213215, "volume": 1734136.0}, {"date": "2018-02-02", "close": 3.81364536, "volume": 402260.0}, {"date": "2018-02-05", "close": 3.69213215, "volume": 667988.0}, {"date": "2018-02-06", "close": 3.43041139, "volume": 264333.0}, {"date": "2018-02-07", "close": 3.54257743, "volume": 246526.0}, {"date": "2018-02-08", "close": 3.3649812, "volume": 750191.0}, {"date": "2018-02-09", "close": 3.39302271, "volume": 124532.0}, {"date": "2018-02-12", "close": 3.24346799, "volume": 183038.0}, {"date": "2018-02-13", "close": 3.41171705, "volume": 94867.0}, {"date": "2018-02-14", "close": 3.35563403, "volume": 188128.0}, {"date": "2018-02-15", "close": 3.29955101, "volume": 3358690.0}, {"date": "2018-02-16", "close": 3.3649812, "volume": 43182.0}, {"date": "2018-02-19", "close": 3.47714724, "volume": 124280.0}, {"date": "2018-02-20", "close": 3.31824535, "volume": 133218.0}, {"date": "2018-02-21", "close": 3.22477365, "volume": 126467.0}, {"date": "2018-02-22", "close": 3.29955101, "volume": 132444.0}, {"date": "2018-02-23", "close": 3.2715095, "volume": 175791.0}, {"date": "2018-02-26", "close": 3.19673214, "volume": 157442.0}, {"date": "2018-02-27", "close": 3.29020384, "volume": 328503.0}, {"date": "2018-02-28", "close": 3.4584529, "volume": 262959.0}, {"date": "2018-03-01", "close": 3.34628686, "volume": 336623.0}, {"date": "2018-03-02", "close": 3.2715095, "volume": 38335.0}, {"date": "2018-03-05", "close": 3.22477365, "volume": 79818.0}, {"date": "2018-03-06", "close": 3.19673214, "volume": 120642.0}, {"date": "2018-03-07", "close": 3.23412082, "volume": 180693.0}, {"date": "2018-03-08", "close": 3.19673214, "volume": 1318186.0}, {"date": "2018-03-09", "close": 3.32759252, "volume": 282066.0}, {"date": "2018-03-12", "close": 3.35563403, "volume": 412411.0}, {"date": "2018-03-13", "close": 3.26216233, "volume": 306264.0}, {"date": "2018-03-14", "close": 3.30889818, "volume": 141488.0}, {"date": "2018-03-15", "close": 3.31824535, "volume": 4280194.0}, {"date": "2018-03-16", "close": 3.32759252, "volume": 124953.0}, {"date": "2018-03-19", "close": 3.39302271, "volume": 134794.0}, {"date": "2018-03-20", "close": 3.52388309, "volume": 248220.0}, {"date": "2018-03-21", "close": 3.42106422, "volume": 139699.0}, {"date": "2018-03-22", "close": 3.42106422, "volume": 192782.0}, {"date": "2018-03-23", "close": 3.33693969, "volume": 108003.0}, {"date": "2018-03-26", "close": 3.33693969, "volume": 160217.0}, {"date": "2018-03-27", "close": 3.38367554, "volume": 147586.0}, {"date": "2018-03-28", "close": 3.4584529, "volume": 265073.0}, {"date": "2018-03-29", "close": 3.46780007, "volume": 412248.0}, {"date": "2018-04-03", "close": 3.43975856, "volume": 323486.0}, {"date": "2018-04-04", "close": 3.4584529, "volume": 609341.0}, {"date": "2018-04-05", "close": 3.4584529, "volume": 250400.0}, {"date": "2018-04-06", "close": 3.48649441, "volume": 171052.0}, {"date": "2018-04-09", "close": 3.52388309, "volume": 291071.0}, {"date": "2018-04-10", "close": 3.50518875, "volume": 138963.0}, {"date": "2018-04-11", "close": 3.53323026, "volume": 760611.0}, {"date": "2018-04-12", "close": 3.49584158, "volume": 387419.0}, {"date": "2018-04-13", "close": 3.60800762, "volume": 312398.0}, {"date": "2018-04-16", "close": 3.56127177, "volume": 160331.0}, {"date": "2018-04-17", "close": 3.47714724, "volume": 343541.0}, {"date": "2018-04-18", "close": 3.47714724, "volume": 631940.0}, {"date": "2018-04-19", "close": 3.53323026, "volume": 67549.0}, {"date": "2018-04-20", "close": 3.61735479, "volume": 66781.0}, {"date": "2018-04-23", "close": 3.56127177, "volume": 559197.0}, {"date": "2018-04-24", "close": 3.63604913, "volume": 76376.0}, {"date": "2018-04-26", "close": 3.57996611, "volume": 128702.0}, {"date": "2018-04-27", "close": 3.57061894, "volume": 212583.0}, {"date": "2018-04-30", "close": 3.58931328, "volume": 87337.0}, {"date": "2018-05-01", "close": 3.57061894, "volume": 87461.0}, {"date": "2018-05-02", "close": 3.6453963, "volume": 128058.0}, {"date": "2018-05-03", "close": 3.62670196, "volume": 313715.0}, {"date": "2018-05-04", "close": 3.6453963, "volume": 194041.0}, {"date": "2018-05-07", "close": 3.60800762, "volume": 187534.0}, {"date": "2018-05-08", "close": 3.65474347, "volume": 226672.0}, {"date": "2018-05-09", "close": 3.71082649, "volume": 204751.0}, {"date": "2018-05-10", "close": 3.70147932, "volume": 133784.0}, {"date": "2018-05-11", "close": 3.738868, "volume": 122751.0}, {"date": "2018-05-14", "close": 3.75756234, "volume": 156092.0}, {"date": "2018-05-15", "close": 3.69213215, "volume": 187374.0}, {"date": "2018-05-16", "close": 3.81364536, "volume": 214157.0}, {"date": "2018-05-17", "close": 3.76690951, "volume": 187410.0}, {"date": "2018-05-18", "close": 3.81364536, "volume": 132280.0}, {"date": "2018-05-21", "close": 3.78560385, "volume": 149620.0}, {"date": "2018-05-22", "close": 3.738868, "volume": 71371.0}, {"date": "2018-05-23", "close": 3.79495102, "volume": 89594.0}, {"date": "2018-05-24", "close": 3.78560385, "volume": 100958.0}, {"date": "2018-05-25", "close": 3.86038121, "volume": 104620.0}, {"date": "2018-05-28", "close": 3.88842272, "volume": 217399.0}, {"date": "2018-05-29", "close": 4.00058876, "volume": 367826.0}, {"date": "2018-05-30", "close": 4.04732461, "volume": 148215.0}, {"date": "2018-05-31", "close": 4.2996982, "volume": 600769.0}, {"date": "2018-06-01", "close": 4.32773971, "volume": 644219.0}, {"date": "2018-06-04", "close": 4.2996982, "volume": 416825.0}, {"date": "2018-06-05", "close": 4.27165669, "volume": 705359.0}, {"date": "2018-06-06", "close": 4.27165669, "volume": 1247430.0}, {"date": "2018-06-07", "close": 4.3931699, "volume": 627597.0}, {"date": "2018-06-08", "close": 4.40251707, "volume": 243484.0}, {"date": "2018-06-12", "close": 4.38382273, "volume": 469986.0}, {"date": "2018-06-13", "close": 4.37447556, "volume": 859112.0}, {"date": "2018-06-14", "close": 4.44925292, "volume": 582286.0}, {"date": "2018-06-15", "close": 4.49598877, "volume": 430876.0}, {"date": "2018-06-18", "close": 4.5801133, "volume": 324525.0}, {"date": "2018-06-19", "close": 4.65489066, "volume": 796567.0}, {"date": "2018-06-20", "close": 4.74836236, "volume": 463704.0}, {"date": "2018-06-21", "close": 4.72032085, "volume": 1174217.0}, {"date": "2018-06-22", "close": 4.7670567, "volume": 783257.0}, {"date": "2018-06-25", "close": 4.83248689, "volume": 326390.0}, {"date": "2018-06-26", "close": 4.96334727, "volume": 1961837.0}, {"date": "2018-06-27", "close": 5.07551331, "volume": 1303779.0}, {"date": "2018-06-28", "close": 5.13159633, "volume": 544762.0}, {"date": "2018-06-29", "close": 4.99138878, "volume": 201391.0}, {"date": "2018-07-02", "close": 4.99138878, "volume": 392869.0}, {"date": "2018-07-03", "close": 5.28115105, "volume": 644847.0}, {"date": "2018-07-04", "close": 5.2344152, "volume": 397675.0}, {"date": "2018-07-05", "close": 5.15963784, "volume": 404421.0}, {"date": "2018-07-06", "close": 4.92595859, "volume": 484357.0}, {"date": "2018-07-09", "close": 5.09420765, "volume": 744200.0}, {"date": "2018-07-10", "close": 5.05681897, "volume": 304874.0}, {"date": "2018-07-11", "close": 5.09420765, "volume": 620391.0}, {"date": "2018-07-12", "close": 5.00073595, "volume": 398924.0}, {"date": "2018-07-13", "close": 5.13159633, "volume": 493846.0}, {"date": "2018-07-16", "close": 5.11290199, "volume": 286593.0}, {"date": "2018-07-17", "close": 5.15963784, "volume": 557169.0}, {"date": "2018-07-18", "close": 5.22506803, "volume": 572961.0}, {"date": "2018-07-19", "close": 5.15963784, "volume": 990279.0}, {"date": "2018-07-20", "close": 5.44005294, "volume": 872530.0}, {"date": "2018-07-23", "close": 5.46809445, "volume": 563198.0}, {"date": "2018-07-24", "close": 5.44005294, "volume": 257159.0}, {"date": "2018-07-25", "close": 5.38396992, "volume": 458284.0}, {"date": "2018-07-26", "close": 5.38396992, "volume": 351423.0}, {"date": "2018-07-27", "close": 5.4213586, "volume": 290511.0}, {"date": "2018-07-30", "close": 5.43070577, "volume": 351596.0}, {"date": "2018-07-31", "close": 5.41201143, "volume": 292912.0}, {"date": "2018-08-01", "close": 5.34658124, "volume": 405882.0}, {"date": "2018-08-02", "close": 5.30919256, "volume": 310552.0}, {"date": "2018-08-03", "close": 5.35592841, "volume": 302072.0}, {"date": "2018-08-06", "close": 5.37462275, "volume": 160869.0}, {"date": "2018-08-07", "close": 5.17833218, "volume": 169927.0}, {"date": "2018-08-08", "close": 5.35592841, "volume": 395369.0}, {"date": "2018-08-09", "close": 5.09420765, "volume": 1065235.0}, {"date": "2018-08-10", "close": 5.40266426, "volume": 510604.0}, {"date": "2018-08-13", "close": 5.64569068, "volume": 301408.0}, {"date": "2018-08-14", "close": 5.66438502, "volume": 567948.0}, {"date": "2018-08-15", "close": 5.78589823, "volume": 752830.0}, {"date": "2018-08-16", "close": 5.58026049, "volume": 14178289.0}, {"date": "2018-08-17", "close": 5.34658124, "volume": 648567.0}, {"date": "2018-08-20", "close": 5.49613596, "volume": 598916.0}, {"date": "2018-08-21", "close": 5.50548313, "volume": 180105.0}, {"date": "2018-08-22", "close": 5.5148303, "volume": 413192.0}, {"date": "2018-08-23", "close": 5.2344152, "volume": 1821841.0}, {"date": "2018-08-24", "close": 5.27180388, "volume": 427110.0}, {"date": "2018-08-27", "close": 5.48678879, "volume": 730015.0}, {"date": "2018-08-28", "close": 5.4213586, "volume": 364900.0}, {"date": "2018-08-29", "close": 5.49613596, "volume": 507303.0}, {"date": "2018-08-30", "close": 5.56156615, "volume": 363697.0}, {"date": "2018-08-31", "close": 5.38396992, "volume": 394033.0}, {"date": "2018-09-03", "close": 5.43070577, "volume": 238607.0}, {"date": "2018-09-04", "close": 5.49613596, "volume": 307934.0}, {"date": "2018-09-05", "close": 5.25310954, "volume": 843343.0}, {"date": "2018-09-06", "close": 5.37462275, "volume": 398589.0}, {"date": "2018-09-07", "close": 5.29984539, "volume": 476967.0}, {"date": "2018-09-10", "close": 5.36527558, "volume": 220643.0}, {"date": "2018-09-11", "close": 5.45874728, "volume": 465739.0}, {"date": "2018-09-12", "close": 5.44940011, "volume": 358665.0}, {"date": "2018-09-13", "close": 5.34658124, "volume": 287164.0}, {"date": "2018-09-14", "close": 5.31853973, "volume": 298805.0}, {"date": "2018-09-17", "close": 5.39331709, "volume": 222233.0}, {"date": "2018-09-18", "close": 5.3278869, "volume": 280329.0}, {"date": "2018-09-19", "close": 5.41201143, "volume": 213717.0}, {"date": "2018-09-20", "close": 5.18767935, "volume": 682767.0}, {"date": "2018-09-21", "close": 5.10355482, "volume": 2576104.0}, {"date": "2018-09-24", "close": 5.01008312, "volume": 558065.0}, {"date": "2018-09-25", "close": 4.97269444, "volume": 513763.0}, {"date": "2018-09-26", "close": 4.92595859, "volume": 298411.0}, {"date": "2018-09-27", "close": 4.93530576, "volume": 438200.0}, {"date": "2018-09-28", "close": 4.97269444, "volume": 523687.0}, {"date": "2018-10-01", "close": 4.90726425, "volume": 302419.0}, {"date": "2018-10-02", "close": 4.85118123, "volume": 1208892.0}, {"date": "2018-10-03", "close": 4.90726425, "volume": 432617.0}, {"date": "2018-10-04", "close": 5.00073595, "volume": 324052.0}, {"date": "2018-10-05", "close": 4.91661142, "volume": 360227.0}, {"date": "2018-10-08", "close": 4.87922274, "volume": 251074.0}, {"date": "2018-10-09", "close": 4.7670567, "volume": 427272.0}, {"date": "2018-10-10", "close": 4.84183406, "volume": 385806.0}, {"date": "2018-10-11", "close": 4.58946047, "volume": 656464.0}, {"date": "2018-10-12", "close": 4.62684915, "volume": 982492.0}, {"date": "2018-10-15", "close": 4.53337745, "volume": 294317.0}, {"date": "2018-10-16", "close": 4.35578122, "volume": 962911.0}, {"date": "2018-10-17", "close": 4.61750198, "volume": 893282.0}, {"date": "2018-10-18", "close": 4.46794726, "volume": 557159.0}, {"date": "2018-10-19", "close": 4.36512839, "volume": 393683.0}, {"date": "2018-10-22", "close": 4.32773971, "volume": 459507.0}, {"date": "2018-10-23", "close": 4.17818499, "volume": 2317248.0}, {"date": "2018-10-24", "close": 4.12210197, "volume": 552444.0}, {"date": "2018-10-25", "close": 4.00993593, "volume": 693771.0}, {"date": "2018-10-26", "close": 4.0192831, "volume": 320220.0}, {"date": "2018-10-29", "close": 3.85103404, "volume": 758744.0}, {"date": "2018-10-30", "close": 3.99124159, "volume": 562751.0}, {"date": "2018-10-31", "close": 4.17818499, "volume": 819457.0}, {"date": "2018-11-01", "close": 4.25296235, "volume": 379607.0}, {"date": "2018-11-02", "close": 4.24361518, "volume": 344695.0}, {"date": "2018-11-05", "close": 4.22492084, "volume": 473637.0}, {"date": "2018-11-06", "close": 4.32773971, "volume": 323501.0}, {"date": "2018-11-07", "close": 4.49598877, "volume": 593696.0}, {"date": "2018-11-08", "close": 4.5801133, "volume": 800543.0}, {"date": "2018-11-09", "close": 4.78575104, "volume": 702652.0}, {"date": "2018-11-12", "close": 4.70162651, "volume": 507469.0}, {"date": "2018-11-13", "close": 4.66423783, "volume": 406111.0}, {"date": "2018-11-14", "close": 4.4866416, "volume": 1303765.0}, {"date": "2018-11-15", "close": 4.43990575, "volume": 419573.0}, {"date": "2018-11-16", "close": 4.53337745, "volume": 269753.0}, {"date": "2018-11-19", "close": 4.4866416, "volume": 689370.0}, {"date": "2018-11-20", "close": 4.43990575, "volume": 430754.0}, {"date": "2018-11-21", "close": 4.28100386, "volume": 492798.0}, {"date": "2018-11-22", "close": 4.31839254, "volume": 509771.0}, {"date": "2018-11-23", "close": 4.2996982, "volume": 345345.0}, {"date": "2018-11-26", "close": 4.15949065, "volume": 560813.0}, {"date": "2018-11-27", "close": 4.16883782, "volume": 404189.0}, {"date": "2018-11-28", "close": 4.21557367, "volume": 1458558.0}, {"date": "2018-11-29", "close": 4.43055858, "volume": 454825.0}, {"date": "2018-11-30", "close": 4.17818499, "volume": 2917869.0}, {"date": "2018-12-03", "close": 4.32773971, "volume": 382275.0}, {"date": "2018-12-04", "close": 4.0192831, "volume": 957602.0}, {"date": "2018-12-05", "close": 3.95385291, "volume": 709422.0}, {"date": "2018-12-06", "close": 3.97254725, "volume": 358547.0}, {"date": "2018-12-07", "close": 3.9258114, "volume": 381149.0}, {"date": "2018-12-10", "close": 3.84168687, "volume": 602704.0}, {"date": "2018-12-11", "close": 3.79495102, "volume": 768934.0}, {"date": "2018-12-12", "close": 3.8323397, "volume": 473310.0}, {"date": "2018-12-13", "close": 3.89776989, "volume": 317021.0}, {"date": "2018-12-14", "close": 3.89776989, "volume": 279149.0}, {"date": "2018-12-17", "close": 3.80429819, "volume": 249956.0}, {"date": "2018-12-18", "close": 3.738868, "volume": 355893.0}, {"date": "2018-12-19", "close": 3.56127177, "volume": 357925.0}, {"date": "2018-12-20", "close": 3.50518875, "volume": 378300.0}, {"date": "2018-12-21", "close": 3.52388309, "volume": 1009557.0}, {"date": "2018-12-24", "close": 3.5519246, "volume": 161654.0}, {"date": "2018-12-27", "close": 3.72952083, "volume": 238512.0}, {"date": "2018-12-28", "close": 3.86972838, "volume": 349636.0}, {"date": "2018-12-31", "close": 3.9258114, "volume": 137429.0}, {"date": "2019-01-02", "close": 3.90711706, "volume": 244652.0}, {"date": "2019-01-03", "close": 3.85103404, "volume": 179494.0}, {"date": "2019-01-04", "close": 3.75756234, "volume": 136851.0}, {"date": "2019-01-07", "close": 3.84168687, "volume": 124165.0}, {"date": "2019-01-08", "close": 3.93515857, "volume": 176515.0}, {"date": "2019-01-09", "close": 2.85088685, "volume": 3104082.0}, {"date": "2019-01-10", "close": 2.6172076, "volume": 1747041.0}, {"date": "2019-01-11", "close": 2.63590194, "volume": 739384.0}, {"date": "2019-01-14", "close": 2.56112458, "volume": 877412.0}, {"date": "2019-01-15", "close": 2.69198496, "volume": 1128001.0}, {"date": "2019-01-16", "close": 2.86023402, "volume": 1023074.0}, {"date": "2019-01-17", "close": 2.69198496, "volume": 1092197.0}, {"date": "2019-01-18", "close": 3.02848308, "volume": 591031.0}, {"date": "2019-01-21", "close": 2.96305289, "volume": 285250.0}, {"date": "2019-01-22", "close": 3.04717742, "volume": 330306.0}, {"date": "2019-01-23", "close": 2.91631704, "volume": 315259.0}, {"date": "2019-01-24", "close": 2.8976227, "volume": 270146.0}, {"date": "2019-01-25", "close": 2.81349817, "volume": 372665.0}, {"date": "2019-01-29", "close": 2.8976227, "volume": 378677.0}, {"date": "2019-01-30", "close": 2.86958119, "volume": 216502.0}, {"date": "2019-01-31", "close": 2.82284534, "volume": 972117.0}, {"date": "2019-02-01", "close": 2.804151, "volume": 176044.0}, {"date": "2019-02-04", "close": 2.804151, "volume": 451601.0}, {"date": "2019-02-05", "close": 2.84153968, "volume": 402108.0}, {"date": "2019-02-06", "close": 2.83219251, "volume": 287007.0}, {"date": "2019-02-07", "close": 2.75741515, "volume": 463571.0}, {"date": "2019-02-08", "close": 2.74806798, "volume": 165737.0}, {"date": "2019-02-11", "close": 2.76676232, "volume": 402452.0}, {"date": "2019-02-12", "close": 2.70133213, "volume": 936936.0}, {"date": "2019-02-13", "close": 2.78545666, "volume": 1003192.0}, {"date": "2019-02-14", "close": 3.06587176, "volume": 907689.0}, {"date": "2019-02-15", "close": 3.1780378, "volume": 574376.0}, {"date": "2019-02-18", "close": 3.04717742, "volume": 543439.0}, {"date": "2019-02-19", "close": 2.93501138, "volume": 516223.0}, {"date": "2019-02-20", "close": 2.86958119, "volume": 515625.0}, {"date": "2019-02-21", "close": 2.87892836, "volume": 602766.0}, {"date": "2019-02-22", "close": 2.95370572, "volume": 253989.0}, {"date": "2019-02-25", "close": 2.88827553, "volume": 434824.0}, {"date": "2019-02-26", "close": 2.91631704, "volume": 397468.0}, {"date": "2019-02-27", "close": 2.94435855, "volume": 214439.0}, {"date": "2019-02-28", "close": 2.93501138, "volume": 369270.0}, {"date": "2019-03-01", "close": 2.97240006, "volume": 304953.0}, {"date": "2019-03-04", "close": 2.95370572, "volume": 153579.0}, {"date": "2019-03-05", "close": 2.8976227, "volume": 318004.0}, {"date": "2019-03-06", "close": 2.79480383, "volume": 272242.0}, {"date": "2019-03-07", "close": 2.79480383, "volume": 226105.0}, {"date": "2019-03-08", "close": 2.77610949, "volume": 560896.0}, {"date": "2019-03-11", "close": 2.8976227, "volume": 220955.0}, {"date": "2019-03-12", "close": 2.86958119, "volume": 352292.0}, {"date": "2019-03-13", "close": 2.72002647, "volume": 278096.0}, {"date": "2019-03-14", "close": 2.76676232, "volume": 604382.0}, {"date": "2019-03-15", "close": 2.87892836, "volume": 575093.0}, {"date": "2019-03-18", "close": 2.79480383, "volume": 231088.0}, {"date": "2019-03-19", "close": 2.82284534, "volume": 272749.0}, {"date": "2019-03-20", "close": 2.75741515, "volume": 253818.0}, {"date": "2019-03-21", "close": 2.76676232, "volume": 992780.0}, {"date": "2019-03-22", "close": 2.83219251, "volume": 311995.0}, {"date": "2019-03-25", "close": 2.804151, "volume": 316978.0}, {"date": "2019-03-26", "close": 2.79480383, "volume": 421198.0}, {"date": "2019-03-27", "close": 2.83219251, "volume": 301700.0}, {"date": "2019-03-28", "close": 2.92566421, "volume": 380507.0}, {"date": "2019-03-29", "close": 2.90696987, "volume": 454511.0}, {"date": "2019-04-01", "close": 2.95370572, "volume": 562842.0}, {"date": "2019-04-02", "close": 2.9910944, "volume": 708623.0}, {"date": "2019-04-03", "close": 2.97240006, "volume": 284539.0}, {"date": "2019-04-04", "close": 3.03783025, "volume": 143387.0}, {"date": "2019-04-05", "close": 2.97240006, "volume": 120580.0}, {"date": "2019-04-08", "close": 2.91631704, "volume": 90624.0}, {"date": "2019-04-09", "close": 2.92566421, "volume": 123988.0}, {"date": "2019-04-10", "close": 2.94435855, "volume": 149702.0}, {"date": "2019-04-11", "close": 2.86023402, "volume": 312098.0}, {"date": "2019-04-12", "close": 2.86958119, "volume": 149570.0}, {"date": "2019-04-15", "close": 2.86958119, "volume": 161260.0}, {"date": "2019-04-16", "close": 2.98174723, "volume": 448996.0}, {"date": "2019-04-17", "close": 3.05652459, "volume": 400614.0}, {"date": "2019-04-18", "close": 2.9910944, "volume": 268925.0}, {"date": "2019-04-23", "close": 3.2715095, "volume": 556377.0}, {"date": "2019-04-24", "close": 3.2715095, "volume": 419781.0}, {"date": "2019-04-26", "close": 3.62670196, "volume": 1173552.0}, {"date": "2019-04-29", "close": 3.74821517, "volume": 808324.0}, {"date": "2019-04-30", "close": 3.74821517, "volume": 479697.0}, {"date": "2019-05-01", "close": 3.77625668, "volume": 404507.0}, {"date": "2019-05-02", "close": 3.78560385, "volume": 373773.0}, {"date": "2019-05-03", "close": 3.738868, "volume": 403247.0}, {"date": "2019-05-06", "close": 3.6453963, "volume": 410079.0}, {"date": "2019-05-07", "close": 3.76690951, "volume": 380325.0}, {"date": "2019-05-08", "close": 3.70147932, "volume": 329519.0}, {"date": "2019-05-09", "close": 3.72952083, "volume": 304658.0}, {"date": "2019-05-10", "close": 3.53323026, "volume": 330304.0}, {"date": "2019-05-13", "close": 3.63604913, "volume": 260868.0}, {"date": "2019-05-14", "close": 3.66409064, "volume": 300023.0}, {"date": "2019-05-15", "close": 3.60800762, "volume": 163351.0}, {"date": "2019-05-16", "close": 3.69213215, "volume": 310489.0}, {"date": "2019-05-17", "close": 3.738868, "volume": 206138.0}, {"date": "2019-05-20", "close": 3.61735479, "volume": 130515.0}, {"date": "2019-05-21", "close": 3.65474347, "volume": 153385.0}, {"date": "2019-05-22", "close": 3.72952083, "volume": 92308.0}, {"date": "2019-05-23", "close": 3.738868, "volume": 228503.0}, {"date": "2019-05-24", "close": 3.72017366, "volume": 327984.0}, {"date": "2019-05-27", "close": 3.78560385, "volume": 2296129.0}, {"date": "2019-05-28", "close": 3.81364536, "volume": 420966.0}, {"date": "2019-05-29", "close": 3.6453963, "volume": 192658.0}, {"date": "2019-05-30", "close": 3.63604913, "volume": 237781.0}, {"date": "2019-05-31", "close": 3.54257743, "volume": 188338.0}, {"date": "2019-06-03", "close": 3.48649441, "volume": 226554.0}, {"date": "2019-06-04", "close": 3.43041139, "volume": 278117.0}, {"date": "2019-06-05", "close": 3.46780007, "volume": 97738.0}, {"date": "2019-06-06", "close": 3.44910573, "volume": 233137.0}, {"date": "2019-06-07", "close": 3.5519246, "volume": 185950.0}, {"date": "2019-06-11", "close": 3.71082649, "volume": 367616.0}, {"date": "2019-06-12", "close": 3.72952083, "volume": 263347.0}, {"date": "2019-06-13", "close": 3.78560385, "volume": 475107.0}, {"date": "2019-06-14", "close": 3.66409064, "volume": 147529.0}, {"date": "2019-06-17", "close": 3.74821517, "volume": 219174.0}, {"date": "2019-06-18", "close": 3.77625668, "volume": 232417.0}, {"date": "2019-06-19", "close": 3.82299253, "volume": 173151.0}, {"date": "2019-06-20", "close": 3.88842272, "volume": 345216.0}, {"date": "2019-06-21", "close": 3.86972838, "volume": 1072335.0}, {"date": "2019-06-24", "close": 3.80429819, "volume": 230125.0}, {"date": "2019-06-25", "close": 3.67343781, "volume": 297596.0}, {"date": "2019-06-26", "close": 3.72952083, "volume": 130290.0}, {"date": "2019-06-27", "close": 3.66409064, "volume": 114864.0}, {"date": "2019-06-28", "close": 3.68278498, "volume": 141462.0}, {"date": "2019-07-01", "close": 3.738868, "volume": 164443.0}, {"date": "2019-07-02", "close": 3.76690951, "volume": 133821.0}, {"date": "2019-07-03", "close": 3.738868, "volume": 116453.0}, {"date": "2019-07-04", "close": 3.80429819, "volume": 301134.0}, {"date": "2019-07-05", "close": 3.78560385, "volume": 76017.0}, {"date": "2019-07-08", "close": 3.75756234, "volume": 179505.0}, {"date": "2019-07-09", "close": 3.47714724, "volume": 341171.0}, {"date": "2019-07-10", "close": 3.65474347, "volume": 193354.0}, {"date": "2019-07-11", "close": 3.69213215, "volume": 624322.0}, {"date": "2019-07-12", "close": 3.6453963, "volume": 111184.0}, {"date": "2019-07-15", "close": 3.59866045, "volume": 289951.0}, {"date": "2019-07-16", "close": 3.38367554, "volume": 1041574.0}, {"date": "2019-07-17", "close": 3.24346799, "volume": 1479607.0}, {"date": "2019-07-18", "close": 3.28085667, "volume": 542958.0}, {"date": "2019-07-19", "close": 3.28085667, "volume": 617302.0}, {"date": "2019-07-22", "close": 3.40236988, "volume": 369273.0}, {"date": "2019-07-23", "close": 3.35563403, "volume": 126361.0}, {"date": "2019-07-24", "close": 3.31824535, "volume": 147755.0}, {"date": "2019-07-25", "close": 3.24346799, "volume": 837924.0}, {"date": "2019-07-26", "close": 3.26216233, "volume": 649109.0}, {"date": "2019-07-29", "close": 3.30889818, "volume": 152127.0}, {"date": "2019-07-30", "close": 3.24346799, "volume": 150254.0}, {"date": "2019-07-31", "close": 3.23412082, "volume": 299368.0}, {"date": "2019-08-01", "close": 3.13130195, "volume": 91592.0}, {"date": "2019-08-02", "close": 3.13130195, "volume": 92235.0}, {"date": "2019-08-05", "close": 3.05652459, "volume": 533400.0}, {"date": "2019-08-06", "close": 2.98174723, "volume": 287753.0}, {"date": "2019-08-07", "close": 2.95370572, "volume": 291193.0}, {"date": "2019-08-08", "close": 3.15934346, "volume": 398498.0}, {"date": "2019-08-09", "close": 3.40236988, "volume": 416528.0}, {"date": "2019-08-12", "close": 3.32759252, "volume": 269564.0}, {"date": "2019-08-13", "close": 3.14064912, "volume": 385822.0}, {"date": "2019-08-14", "close": 3.06587176, "volume": 829123.0}, {"date": "2019-08-15", "close": 2.97240006, "volume": 131962.0}, {"date": "2019-08-16", "close": 2.96305289, "volume": 109881.0}, {"date": "2019-08-19", "close": 2.8976227, "volume": 179322.0}, {"date": "2019-08-20", "close": 2.88827553, "volume": 433746.0}, {"date": "2019-08-21", "close": 2.86023402, "volume": 141796.0}, {"date": "2019-08-22", "close": 2.86958119, "volume": 114343.0}, {"date": "2019-08-23", "close": 2.87892836, "volume": 122357.0}, {"date": "2019-08-26", "close": 2.84153968, "volume": 130132.0}, {"date": "2019-08-27", "close": 2.77610949, "volume": 168127.0}, {"date": "2019-08-28", "close": 2.82284534, "volume": 112228.0}, {"date": "2019-08-29", "close": 2.85088685, "volume": 213538.0}, {"date": "2019-08-30", "close": 2.79480383, "volume": 158680.0}, {"date": "2019-09-02", "close": 2.87892836, "volume": 123487.0}, {"date": "2019-09-03", "close": 2.84153968, "volume": 182719.0}, {"date": "2019-09-04", "close": 2.804151, "volume": 237338.0}, {"date": "2019-09-05", "close": 2.86958119, "volume": 99901.0}, {"date": "2019-09-06", "close": 3.01913591, "volume": 477481.0}, {"date": "2019-09-09", "close": 3.02848308, "volume": 187251.0}, {"date": "2019-09-10", "close": 3.00978874, "volume": 71248.0}, {"date": "2019-09-11", "close": 3.00978874, "volume": 105659.0}, {"date": "2019-09-12", "close": 2.96305289, "volume": 133361.0}, {"date": "2019-09-13", "close": 2.9910944, "volume": 177617.0}, {"date": "2019-09-16", "close": 3.09391327, "volume": 130705.0}, {"date": "2019-09-17", "close": 3.06587176, "volume": 361611.0}, {"date": "2019-09-18", "close": 3.1780378, "volume": 225489.0}, {"date": "2019-09-19", "close": 3.18738497, "volume": 138469.0}, {"date": "2019-09-20", "close": 3.13130195, "volume": 124363.0}, {"date": "2019-09-23", "close": 3.13130195, "volume": 292512.0}, {"date": "2019-09-24", "close": 3.20607931, "volume": 205571.0}, {"date": "2019-09-25", "close": 3.13130195, "volume": 103132.0}, {"date": "2019-09-26", "close": 3.07521893, "volume": 196577.0}, {"date": "2019-09-27", "close": 3.15934346, "volume": 86885.0}, {"date": "2019-09-30", "close": 3.12195478, "volume": 130662.0}, {"date": "2019-10-01", "close": 3.13130195, "volume": 108518.0}, {"date": "2019-10-02", "close": 3.02848308, "volume": 134764.0}, {"date": "2019-10-03", "close": 2.98174723, "volume": 220581.0}, {"date": "2019-10-04", "close": 2.94435855, "volume": 99765.0}, {"date": "2019-10-07", "close": 2.95370572, "volume": 59694.0}, {"date": "2019-10-08", "close": 2.93501138, "volume": 91909.0}, {"date": "2019-10-09", "close": 2.91631704, "volume": 59206.0}, {"date": "2019-10-10", "close": 2.85088685, "volume": 177247.0}, {"date": "2019-10-11", "close": 2.84153968, "volume": 578552.0}, {"date": "2019-10-14", "close": 2.8976227, "volume": 76563.0}, {"date": "2019-10-15", "close": 2.60786043, "volume": 430244.0}, {"date": "2019-10-16", "close": 2.38352835, "volume": 1156439.0}, {"date": "2019-10-17", "close": 2.5237359, "volume": 527537.0}, {"date": "2019-10-18", "close": 2.46765288, "volume": 241616.0}, {"date": "2019-10-21", "close": 2.40222269, "volume": 555719.0}, {"date": "2019-10-22", "close": 2.26201514, "volume": 408046.0}, {"date": "2019-10-23", "close": 2.25266797, "volume": 288920.0}, {"date": "2019-10-24", "close": 2.17789061, "volume": 308086.0}, {"date": "2019-10-25", "close": 2.29005665, "volume": 617225.0}, {"date": "2019-10-28", "close": 2.28070948, "volume": 129593.0}, {"date": "2019-10-29", "close": 2.3367925, "volume": 162216.0}, {"date": "2019-10-30", "close": 2.30875099, "volume": 122037.0}, {"date": "2019-10-31", "close": 2.29940382, "volume": 202214.0}, {"date": "2019-11-01", "close": 2.27136231, "volume": 98086.0}, {"date": "2019-11-04", "close": 2.29940382, "volume": 143999.0}, {"date": "2019-11-05", "close": 2.32744533, "volume": 134786.0}, {"date": "2019-11-06", "close": 2.32744533, "volume": 132206.0}, {"date": "2019-11-07", "close": 2.46765288, "volume": 343399.0}, {"date": "2019-11-08", "close": 2.48634722, "volume": 434878.0}, {"date": "2019-11-11", "close": 2.48634722, "volume": 793668.0}, {"date": "2019-11-12", "close": 2.45830571, "volume": 202368.0}, {"date": "2019-11-13", "close": 2.42091703, "volume": 325202.0}, {"date": "2019-11-14", "close": 2.40222269, "volume": 121982.0}, {"date": "2019-11-15", "close": 2.51438873, "volume": 414574.0}, {"date": "2019-11-18", "close": 2.43961137, "volume": 375567.0}, {"date": "2019-11-19", "close": 2.4302642, "volume": 285025.0}, {"date": "2019-11-20", "close": 2.51438873, "volume": 1017937.0}, {"date": "2019-11-21", "close": 2.62655477, "volume": 404250.0}, {"date": "2019-11-22", "close": 2.50504156, "volume": 224137.0}, {"date": "2019-11-25", "close": 2.48634722, "volume": 88485.0}, {"date": "2019-11-26", "close": 2.64524911, "volume": 690506.0}, {"date": "2019-11-27", "close": 2.73872081, "volume": 229129.0}, {"date": "2019-11-28", "close": 2.60786043, "volume": 235964.0}, {"date": "2019-11-29", "close": 2.69198496, "volume": 203344.0}, {"date": "2019-12-02", "close": 2.69198496, "volume": 101981.0}, {"date": "2019-12-03", "close": 2.58916609, "volume": 174822.0}, {"date": "2019-12-04", "close": 2.57981892, "volume": 352522.0}, {"date": "2019-12-05", "close": 2.50504156, "volume": 94028.0}, {"date": "2019-12-06", "close": 2.54243024, "volume": 74419.0}, {"date": "2019-12-09", "close": 2.51438873, "volume": 98635.0}, {"date": "2019-12-10", "close": 2.46765288, "volume": 101051.0}, {"date": "2019-12-11", "close": 2.48634722, "volume": 276558.0}, {"date": "2019-12-12", "close": 2.48634722, "volume": 70876.0}, {"date": "2019-12-13", "close": 2.43961137, "volume": 135402.0}, {"date": "2019-12-16", "close": 2.45830571, "volume": 81230.0}, {"date": "2019-12-17", "close": 2.51438873, "volume": 272932.0}, {"date": "2019-12-18", "close": 2.49569439, "volume": 212567.0}, {"date": "2019-12-19", "close": 2.47700005, "volume": 398070.0}, {"date": "2019-12-20", "close": 2.46765288, "volume": 113382.0}, {"date": "2019-12-23", "close": 2.46765288, "volume": 201769.0}, {"date": "2019-12-24", "close": 2.46765288, "volume": 55410.0}, {"date": "2019-12-27", "close": 2.59851326, "volume": 406144.0}, {"date": "2019-12-30", "close": 2.67329062, "volume": 150790.0}, {"date": "2019-12-31", "close": 2.64524911, "volume": 316732.0}, {"date": "2020-01-02", "close": 2.64524911, "volume": 65573.0}, {"date": "2020-01-03", "close": 2.60786043, "volume": 259894.0}, {"date": "2020-01-06", "close": 2.6172076, "volume": 201930.0}, {"date": "2020-01-07", "close": 2.65459628, "volume": 112424.0}, {"date": "2020-01-08", "close": 2.6172076, "volume": 229467.0}, {"date": "2020-01-09", "close": 2.6172076, "volume": 126699.0}, {"date": "2020-01-10", "close": 2.60786043, "volume": 132412.0}, {"date": "2020-01-13", "close": 2.60786043, "volume": 173430.0}, {"date": "2020-01-14", "close": 2.73872081, "volume": 281641.0}, {"date": "2020-01-15", "close": 2.8976227, "volume": 548387.0}, {"date": "2020-01-16", "close": 2.83219251, "volume": 207932.0}, {"date": "2020-01-17", "close": 2.804151, "volume": 294594.0}, {"date": "2020-01-20", "close": 2.79480383, "volume": 216331.0}, {"date": "2020-01-21", "close": 2.75741515, "volume": 192840.0}, {"date": "2020-01-22", "close": 2.81349817, "volume": 191744.0}, {"date": "2020-01-23", "close": 2.82284534, "volume": 271292.0}, {"date": "2020-01-24", "close": 2.93501138, "volume": 283551.0}, {"date": "2020-01-28", "close": 2.86958119, "volume": 175180.0}, {"date": "2020-01-29", "close": 2.90696987, "volume": 59485.0}, {"date": "2020-01-30", "close": 2.87892836, "volume": 187732.0}, {"date": "2020-01-31", "close": 3.00978874, "volume": 227265.0}, {"date": "2020-02-03", "close": 2.9910944, "volume": 268891.0}, {"date": "2020-02-04", "close": 3.00978874, "volume": 124668.0}, {"date": "2020-02-05", "close": 3.00044157, "volume": 165343.0}, {"date": "2020-02-06", "close": 3.07521893, "volume": 199257.0}, {"date": "2020-02-07", "close": 3.00978874, "volume": 147333.0}, {"date": "2020-02-10", "close": 2.96305289, "volume": 210622.0}, {"date": "2020-02-11", "close": 3.02848308, "volume": 112197.0}, {"date": "2020-02-12", "close": 3.22477365, "volume": 364194.0}, {"date": "2020-02-13", "close": 3.12195478, "volume": 1556682.0}, {"date": "2020-02-14", "close": 3.29020384, "volume": 1055399.0}, {"date": "2020-02-17", "close": 3.31824535, "volume": 627556.0}, {"date": "2020-02-18", "close": 3.2715095, "volume": 444844.0}, {"date": "2020-02-19", "close": 3.19673214, "volume": 409345.0}, {"date": "2020-02-20", "close": 3.20607931, "volume": 264982.0}, {"date": "2020-02-21", "close": 3.19673214, "volume": 193349.0}, {"date": "2020-02-24", "close": 3.06587176, "volume": 303851.0}, {"date": "2020-02-25", "close": 3.09391327, "volume": 653709.0}, {"date": "2020-02-26", "close": 2.9910944, "volume": 366615.0}, {"date": "2020-02-27", "close": 2.9910944, "volume": 413150.0}, {"date": "2020-02-28", "close": 2.804151, "volume": 553458.0}, {"date": "2020-03-02", "close": 2.69198496, "volume": 401072.0}, {"date": "2020-03-03", "close": 2.68263779, "volume": 184291.0}, {"date": "2020-03-04", "close": 2.57981892, "volume": 164586.0}, {"date": "2020-03-05", "close": 2.64524911, "volume": 414391.0}, {"date": "2020-03-06", "close": 2.51438873, "volume": 824486.0}, {"date": "2020-03-09", "close": 2.20593212, "volume": 604969.0}, {"date": "2020-03-10", "close": 2.26201514, "volume": 443110.0}, {"date": "2020-03-11", "close": 2.25266797, "volume": 675068.0}, {"date": "2020-03-12", "close": 2.20593212, "volume": 911579.0}, {"date": "2020-03-13", "close": 2.2433208, "volume": 738059.0}, {"date": "2020-03-16", "close": 1.92551702, "volume": 527483.0}, {"date": "2020-03-17", "close": 1.81335098, "volume": 778600.0}, {"date": "2020-03-18", "close": 1.88812834, "volume": 292429.0}, {"date": "2020-03-19", "close": 1.696511355, "volume": 380909.0}, {"date": "2020-03-20", "close": 1.869434, "volume": 329804.0}, {"date": "2020-03-23", "close": 1.51424154, "volume": 440241.0}, {"date": "2020-03-24", "close": 1.70118494, "volume": 187364.0}, {"date": "2020-03-25", "close": 2.02833589, "volume": 426727.0}, {"date": "2020-03-26", "close": 2.08441891, "volume": 238454.0}, {"date": "2020-03-27", "close": 1.95355853, "volume": 390471.0}, {"date": "2020-03-30", "close": 2.01898872, "volume": 273853.0}, {"date": "2020-03-31", "close": 2.1498491, "volume": 350180.0}, {"date": "2020-04-01", "close": 2.21527929, "volume": 169330.0}, {"date": "2020-04-02", "close": 2.25266797, "volume": 427088.0}, {"date": "2020-04-03", "close": 2.13115476, "volume": 205734.0}, {"date": "2020-04-06", "close": 2.23397363, "volume": 84832.0}, {"date": "2020-04-07", "close": 2.15919627, "volume": 338725.0}, {"date": "2020-04-08", "close": 1.5890189, "volume": 2236691.0}, {"date": "2020-04-09", "close": 1.2151321, "volume": 4543106.0}, {"date": "2020-04-14", "close": 1.20578493, "volume": 1700778.0}, {"date": "2020-04-15", "close": 1.17774342, "volume": 1304661.0}, {"date": "2020-04-16", "close": 1.14035474, "volume": 825612.0}, {"date": "2020-04-17", "close": 1.17774342, "volume": 692448.0}, {"date": "2020-04-20", "close": 1.145028325, "volume": 553892.0}, {"date": "2020-04-21", "close": 1.14035474, "volume": 1157650.0}, {"date": "2020-04-22", "close": 1.107639645, "volume": 550505.0}, {"date": "2020-04-23", "close": 1.145028325, "volume": 654390.0}, {"date": "2020-04-24", "close": 1.11231323, "volume": 1550246.0}, {"date": "2020-04-27", "close": 1.107639645, "volume": 318659.0}, {"date": "2020-04-28", "close": 1.098292475, "volume": 696637.0}, {"date": "2020-04-29", "close": 1.20578493, "volume": 2857673.0}, {"date": "2020-04-30", "close": 1.2151321, "volume": 858474.0}, {"date": "2020-05-01", "close": 1.154375495, "volume": 415173.0}, {"date": "2020-05-04", "close": 1.126333985, "volume": 263111.0}, {"date": "2020-05-05", "close": 1.20578493, "volume": 505910.0}, {"date": "2020-05-06", "close": 1.19643776, "volume": 474964.0}, {"date": "2020-05-07", "close": 1.191764175, "volume": 408708.0}, {"date": "2020-05-08", "close": 1.191764175, "volume": 889273.0}, {"date": "2020-05-11", "close": 1.266541535, "volume": 1226724.0}, {"date": "2020-05-12", "close": 1.210458515, "volume": 698534.0}, {"date": "2020-05-13", "close": 1.2151321, "volume": 782334.0}, {"date": "2020-05-14", "close": 1.16839625, "volume": 528942.0}, {"date": "2020-05-15", "close": 1.13100757, "volume": 1064002.0}, {"date": "2020-05-18", "close": 1.14035474, "volume": 930335.0}, {"date": "2020-05-19", "close": 1.107639645, "volume": 1209033.0}, {"date": "2020-05-20", "close": 1.18709059, "volume": 1635120.0}, {"date": "2020-05-21", "close": 1.20578493, "volume": 1156796.0}, {"date": "2020-05-22", "close": 1.210458515, "volume": 756336.0}, {"date": "2020-05-25", "close": 1.182417005, "volume": 550894.0}, {"date": "2020-05-26", "close": 1.22447927, "volume": 1058256.0}, {"date": "2020-05-27", "close": 1.313277385, "volume": 2231499.0}, {"date": "2020-05-28", "close": 1.27121512, "volume": 1157006.0}, {"date": "2020-05-29", "close": 1.219805685, "volume": 5360922.0}, {"date": "2020-06-01", "close": 1.201111345, "volume": 913101.0}, {"date": "2020-06-02", "close": 1.341318895, "volume": 1074594.0}, {"date": "2020-06-03", "close": 1.29925663, "volume": 906591.0}, {"date": "2020-06-04", "close": 1.33664531, "volume": 1001867.0}, {"date": "2020-06-05", "close": 1.341318895, "volume": 649366.0}, {"date": "2020-06-09", "close": 1.434790595, "volume": 1384325.0}, {"date": "2020-06-10", "close": 1.388054745, "volume": 1665520.0}, {"date": "2020-06-11", "close": 1.313277385, "volume": 893841.0}, {"date": "2020-06-12", "close": 1.29925663, "volume": 1745556.0}, {"date": "2020-06-15", "close": 1.18709059, "volume": 644315.0}, {"date": "2020-06-16", "close": 1.23382644, "volume": 794082.0}, {"date": "2020-06-17", "close": 1.201111345, "volume": 463275.0}, {"date": "2020-06-18", "close": 1.18709059, "volume": 567092.0}, {"date": "2020-06-19", "close": 1.14970191, "volume": 1179185.0}, {"date": "2020-06-22", "close": 1.14035474, "volume": 1004473.0}, {"date": "2020-06-23", "close": 1.126333985, "volume": 1193056.0}, {"date": "2020-06-24", "close": 1.25252078, "volume": 1905687.0}, {"date": "2020-06-25", "close": 1.15904908, "volume": 543244.0}, {"date": "2020-06-26", "close": 1.135681155, "volume": 540658.0}, {"date": "2020-06-29", "close": 1.107639645, "volume": 802400.0}, {"date": "2020-06-30", "close": 1.107639645, "volume": 1532524.0}, {"date": "2020-07-01", "close": 1.15904908, "volume": 644919.0}, {"date": "2020-07-02", "close": 1.15904908, "volume": 332224.0}, {"date": "2020-07-03", "close": 1.154375495, "volume": 470203.0}, {"date": "2020-07-06", "close": 1.19643776, "volume": 839061.0}, {"date": "2020-07-07", "close": 1.14035474, "volume": 540702.0}, {"date": "2020-07-08", "close": 1.13100757, "volume": 144799.0}, {"date": "2020-07-09", "close": 1.210458515, "volume": 619425.0}, {"date": "2020-07-10", "close": 1.126333985, "volume": 741989.0}, {"date": "2020-07-13", "close": 1.15904908, "volume": 626794.0}, {"date": "2020-07-14", "close": 1.191764175, "volume": 766637.0}, {"date": "2020-07-15", "close": 1.19643776, "volume": 1036251.0}, {"date": "2020-07-16", "close": 1.210458515, "volume": 705155.0}, {"date": "2020-07-17", "close": 1.201111345, "volume": 606721.0}, {"date": "2020-07-20", "close": 1.210458515, "volume": 255149.0}, {"date": "2020-07-21", "close": 1.210458515, "volume": 471165.0}, {"date": "2020-07-22", "close": 1.191764175, "volume": 66143.0}, {"date": "2020-07-23", "close": 1.25252078, "volume": 871633.0}, {"date": "2020-07-24", "close": 1.25252078, "volume": 229612.0}, {"date": "2020-07-27", "close": 1.219805685, "volume": 215213.0}, {"date": "2020-07-28", "close": 1.24317361, "volume": 139222.0}, {"date": "2020-07-29", "close": 1.266541535, "volume": 399481.0}, {"date": "2020-07-30", "close": 1.29925663, "volume": 267101.0}, {"date": "2020-07-31", "close": 1.23382644, "volume": 459345.0}, {"date": "2020-08-03", "close": 1.20578493, "volume": 559562.0}, {"date": "2020-08-04", "close": 1.23382644, "volume": 240291.0}, {"date": "2020-08-05", "close": 1.22447927, "volume": 106198.0}, {"date": "2020-08-06", "close": 1.219805685, "volume": 212621.0}, {"date": "2020-08-07", "close": 1.2151321, "volume": 353842.0}, {"date": "2020-08-10", "close": 1.2151321, "volume": 244315.0}, {"date": "2020-08-11", "close": 1.19643776, "volume": 520330.0}, {"date": "2020-08-12", "close": 1.294583045, "volume": 1666474.0}, {"date": "2020-08-13", "close": 1.80400381, "volume": 3329936.0}, {"date": "2020-08-14", "close": 1.5890189, "volume": 1653875.0}, {"date": "2020-08-17", "close": 1.61706041, "volume": 986790.0}, {"date": "2020-08-18", "close": 1.59836607, "volume": 1245291.0}, {"date": "2020-08-19", "close": 1.52358871, "volume": 649377.0}, {"date": "2020-08-20", "close": 1.509567955, "volume": 353569.0}, {"date": "2020-08-21", "close": 1.4955472, "volume": 694062.0}, {"date": "2020-08-24", "close": 1.612386825, "volume": 535531.0}, {"date": "2020-08-25", "close": 1.67314343, "volume": 847664.0}, {"date": "2020-08-26", "close": 1.62640758, "volume": 541981.0}, {"date": "2020-08-27", "close": 1.56097739, "volume": 620165.0}, {"date": "2020-08-28", "close": 1.54228305, "volume": 415098.0}, {"date": "2020-08-31", "close": 1.59836607, "volume": 376324.0}, {"date": "2020-09-01", "close": 1.54228305, "volume": 339632.0}, {"date": "2020-09-02", "close": 1.500220785, "volume": 296606.0}, {"date": "2020-09-03", "close": 1.50489437, "volume": 171422.0}, {"date": "2020-09-04", "close": 1.51424154, "volume": 329950.0}, {"date": "2020-09-07", "close": 1.46750569, "volume": 147621.0}, {"date": "2020-09-08", "close": 1.48620003, "volume": 134520.0}, {"date": "2020-09-09", "close": 1.42076984, "volume": 543056.0}, {"date": "2020-09-10", "close": 1.444137765, "volume": 470684.0}, {"date": "2020-09-11", "close": 1.444137765, "volume": 147605.0}, {"date": "2020-09-14", "close": 1.38338116, "volume": 365640.0}, {"date": "2020-09-15", "close": 1.45815852, "volume": 285824.0}, {"date": "2020-09-16", "close": 1.48620003, "volume": 220893.0}, {"date": "2020-09-17", "close": 1.46750569, "volume": 165505.0}, {"date": "2020-09-18", "close": 1.406749085, "volume": 526139.0}, {"date": "2020-09-21", "close": 1.41142267, "volume": 275718.0}, {"date": "2020-09-22", "close": 1.45815852, "volume": 477189.0}, {"date": "2020-09-23", "close": 1.425443425, "volume": 265060.0}, {"date": "2020-09-24", "close": 1.44881135, "volume": 167547.0}, {"date": "2020-09-25", "close": 1.406749085, "volume": 192861.0}, {"date": "2020-09-28", "close": 1.43946418, "volume": 149621.0}, {"date": "2020-09-29", "close": 1.50489437, "volume": 185898.0}, {"date": "2020-09-30", "close": 1.425443425, "volume": 1513838.0}, {"date": "2020-10-01", "close": 1.416096255, "volume": 108465.0}, {"date": "2020-10-02", "close": 1.39272833, "volume": 300910.0}, {"date": "2020-10-05", "close": 1.41142267, "volume": 129005.0}, {"date": "2020-10-06", "close": 1.42076984, "volume": 263334.0}, {"date": "2020-10-07", "close": 1.453484935, "volume": 117332.0}, {"date": "2020-10-08", "close": 1.425443425, "volume": 341319.0}, {"date": "2020-10-09", "close": 1.45815852, "volume": 185458.0}, {"date": "2020-10-12", "close": 1.44881135, "volume": 140172.0}, {"date": "2020-10-13", "close": 1.43946418, "volume": 187531.0}, {"date": "2020-10-14", "close": 1.406749085, "volume": 453944.0}, {"date": "2020-10-15", "close": 1.42076984, "volume": 369787.0}, {"date": "2020-10-16", "close": 1.44881135, "volume": 359985.0}, {"date": "2020-10-19", "close": 1.462832105, "volume": 598869.0}, {"date": "2020-10-20", "close": 1.47685286, "volume": 244192.0}, {"date": "2020-10-21", "close": 1.45815852, "volume": 180261.0}, {"date": "2020-10-22", "close": 1.52358871, "volume": 702828.0}, {"date": "2020-10-23", "close": 1.46750569, "volume": 401902.0}, {"date": "2020-10-26", "close": 1.46750569, "volume": 134257.0}, {"date": "2020-10-27", "close": 1.38338116, "volume": 640849.0}, {"date": "2020-10-28", "close": 1.388054745, "volume": 508336.0}, {"date": "2020-10-29", "close": 1.42076984, "volume": 295522.0}, {"date": "2020-10-30", "close": 1.43946418, "volume": 322519.0}, {"date": "2020-11-02", "close": 1.35533965, "volume": 436116.0}, {"date": "2020-11-03", "close": 1.4020755, "volume": 1038233.0}, {"date": "2020-11-04", "close": 1.42076984, "volume": 357406.0}, {"date": "2020-11-05", "close": 1.444137765, "volume": 537077.0}, {"date": "2020-11-06", "close": 1.42076984, "volume": 302308.0}, {"date": "2020-11-09", "close": 1.43946418, "volume": 246238.0}, {"date": "2020-11-10", "close": 1.46750569, "volume": 1025249.0}, {"date": "2020-11-11", "close": 1.61706041, "volume": 1226662.0}, {"date": "2020-11-12", "close": 1.57967173, "volume": 394813.0}, {"date": "2020-11-13", "close": 1.5890189, "volume": 295348.0}, {"date": "2020-11-16", "close": 1.621733995, "volume": 1904.0}, {"date": "2020-11-17", "close": 1.59836607, "volume": 280867.0}, {"date": "2020-11-18", "close": 1.593692485, "volume": 224151.0}, {"date": "2020-11-19", "close": 1.5890189, "volume": 439535.0}, {"date": "2020-11-20", "close": 1.57967173, "volume": 187226.0}, {"date": "2020-11-23", "close": 1.65444909, "volume": 667108.0}, {"date": "2020-11-24", "close": 1.64510192, "volume": 258688.0}, {"date": "2020-11-25", "close": 1.724552865, "volume": 417143.0}, {"date": "2020-11-26", "close": 1.715205695, "volume": 199345.0}, {"date": "2020-11-27", "close": 1.67314343, "volume": 257350.0}, {"date": "2020-11-30", "close": 1.64510192, "volume": 176940.0}, {"date": "2020-12-01", "close": 1.62640758, "volume": 266615.0}, {"date": "2020-12-02", "close": 1.66379626, "volume": 156199.0}, {"date": "2020-12-03", "close": 1.649775505, "volume": 325796.0}, {"date": "2020-12-04", "close": 1.72922645, "volume": 241574.0}, {"date": "2020-12-07", "close": 1.74792079, "volume": 432977.0}, {"date": "2020-12-08", "close": 1.63575475, "volume": 499358.0}, {"date": "2020-12-09", "close": 1.6824906, "volume": 228907.0}, {"date": "2020-12-10", "close": 1.631081165, "volume": 342299.0}, {"date": "2020-12-11", "close": 1.612386825, "volume": 290700.0}, {"date": "2020-12-14", "close": 1.65444909, "volume": 69782.0}, {"date": "2020-12-15", "close": 1.61706041, "volume": 136600.0}, {"date": "2020-12-16", "close": 1.63575475, "volume": 381696.0}, {"date": "2020-12-17", "close": 1.5890189, "volume": 556245.0}, {"date": "2020-12-18", "close": 1.5890189, "volume": 447947.0}, {"date": "2020-12-21", "close": 1.593692485, "volume": 197748.0}, {"date": "2020-12-22", "close": 1.565650975, "volume": 92059.0}, {"date": "2020-12-23", "close": 1.5890189, "volume": 280690.0}, {"date": "2020-12-24", "close": 1.593692485, "volume": 43706.0}, {"date": "2020-12-29", "close": 1.649775505, "volume": 207404.0}, {"date": "2020-12-30", "close": 1.62640758, "volume": 466080.0}, {"date": "2020-12-31", "close": 1.62640758, "volume": 193229.0}, {"date": "2021-01-04", "close": 1.63575475, "volume": 209475.0}, {"date": "2021-01-05", "close": 1.64510192, "volume": 169291.0}, {"date": "2021-01-06", "close": 1.668469845, "volume": 190198.0}, {"date": "2021-01-07", "close": 1.631081165, "volume": 258822.0}, {"date": "2021-01-08", "close": 1.62640758, "volume": 361783.0}, {"date": "2021-01-11", "close": 1.687164185, "volume": 1151120.0}, {"date": "2021-01-12", "close": 1.63575475, "volume": 602436.0}, {"date": "2021-01-13", "close": 1.715205695, "volume": 499490.0}, {"date": "2021-01-14", "close": 1.705858525, "volume": 651699.0}, {"date": "2021-01-15", "close": 1.855413245, "volume": 1580242.0}, {"date": "2021-01-18", "close": 1.94421136, "volume": 773454.0}, {"date": "2021-01-19", "close": 2.13115476, "volume": 1360971.0}, {"date": "2021-01-20", "close": 2.00964155, "volume": 544314.0}, {"date": "2021-01-21", "close": 2.01898872, "volume": 268698.0}, {"date": "2021-01-22", "close": 2.01898872, "volume": 168529.0}, {"date": "2021-01-25", "close": 2.03768306, "volume": 343709.0}, {"date": "2021-01-27", "close": 2.03768306, "volume": 250041.0}, {"date": "2021-01-28", "close": 1.99094721, "volume": 378725.0}, {"date": "2021-01-29", "close": 1.92551702, "volume": 1152687.0}, {"date": "2021-02-01", "close": 1.86008683, "volume": 801213.0}, {"date": "2021-02-02", "close": 1.855413245, "volume": 474248.0}, {"date": "2021-02-03", "close": 1.88812834, "volume": 274848.0}, {"date": "2021-02-04", "close": 1.88812834, "volume": 477472.0}, {"date": "2021-02-05", "close": 1.9629057, "volume": 214689.0}, {"date": "2021-02-08", "close": 1.99094721, "volume": 446330.0}, {"date": "2021-02-09", "close": 1.93486419, "volume": 194122.0}, {"date": "2021-02-10", "close": 1.93486419, "volume": 385462.0}, {"date": "2021-02-11", "close": 1.90682268, "volume": 133093.0}, {"date": "2021-02-12", "close": 1.90682268, "volume": 463461.0}, {"date": "2021-02-15", "close": 1.90682268, "volume": 148060.0}, {"date": "2021-02-16", "close": 1.93486419, "volume": 204002.0}, {"date": "2021-02-17", "close": 1.89747551, "volume": 320994.0}, {"date": "2021-02-18", "close": 1.640428335, "volume": 2816271.0}, {"date": "2021-02-19", "close": 1.75726796, "volume": 2708590.0}, {"date": "2021-02-22", "close": 1.78530947, "volume": 835700.0}, {"date": "2021-02-23", "close": 1.73857362, "volume": 656480.0}, {"date": "2021-02-24", "close": 1.72922645, "volume": 527077.0}, {"date": "2021-02-25", "close": 1.715205695, "volume": 340549.0}, {"date": "2021-02-26", "close": 1.62640758, "volume": 418551.0}, {"date": "2021-03-01", "close": 1.60771324, "volume": 354371.0}, {"date": "2021-03-02", "close": 1.603039655, "volume": 525081.0}, {"date": "2021-03-03", "close": 1.574998145, "volume": 601295.0}, {"date": "2021-03-04", "close": 1.52358871, "volume": 362443.0}, {"date": "2021-03-05", "close": 1.51424154, "volume": 862016.0}, {"date": "2021-03-08", "close": 1.48620003, "volume": 267646.0}, {"date": "2021-03-09", "close": 1.44881135, "volume": 549558.0}, {"date": "2021-03-10", "close": 1.51424154, "volume": 304538.0}, {"date": "2021-03-11", "close": 1.4955472, "volume": 232556.0}, {"date": "2021-03-12", "close": 1.546956635, "volume": 353051.0}, {"date": "2021-03-15", "close": 1.500220785, "volume": 1821979.0}, {"date": "2021-03-16", "close": 1.53293588, "volume": 1394972.0}, {"date": "2021-03-17", "close": 1.518915125, "volume": 931922.0}, {"date": "2021-03-18", "close": 1.500220785, "volume": 991727.0}, {"date": "2021-03-19", "close": 1.47685286, "volume": 3230111.0}, {"date": "2021-03-22", "close": 1.481526445, "volume": 943724.0}, {"date": "2021-03-23", "close": 1.434790595, "volume": 976867.0}, {"date": "2021-03-24", "close": 1.41142267, "volume": 700302.0}, {"date": "2021-03-25", "close": 1.42076984, "volume": 563606.0}, {"date": "2021-03-26", "close": 1.388054745, "volume": 2118145.0}, {"date": "2021-03-29", "close": 1.406749085, "volume": 1166441.0}, {"date": "2021-03-30", "close": 1.43011701, "volume": 635943.0}, {"date": "2021-03-31", "close": 1.38338116, "volume": 966988.0}, {"date": "2021-04-01", "close": 1.44881135, "volume": 283847.0}, {"date": "2021-04-06", "close": 1.44881135, "volume": 331999.0}, {"date": "2021-04-07", "close": 1.42076984, "volume": 465271.0}, {"date": "2021-04-08", "close": 1.44881135, "volume": 253829.0}, {"date": "2021-04-09", "close": 1.4020755, "volume": 642329.0}, {"date": "2021-04-12", "close": 1.397401915, "volume": 631447.0}, {"date": "2021-04-13", "close": 1.42076984, "volume": 334825.0}, {"date": "2021-04-14", "close": 1.4020755, "volume": 484120.0}, {"date": "2021-04-15", "close": 1.43946418, "volume": 210880.0}, {"date": "2021-04-16", "close": 1.43946418, "volume": 263610.0}, {"date": "2021-04-19", "close": 1.500220785, "volume": 670238.0}, {"date": "2021-04-20", "close": 1.518915125, "volume": 359878.0}, {"date": "2021-04-21", "close": 1.453484935, "volume": 562490.0}, {"date": "2021-04-22", "close": 1.490873615, "volume": 222185.0}, {"date": "2021-04-23", "close": 1.53293588, "volume": 314911.0}, {"date": "2021-04-26", "close": 1.50489437, "volume": 335054.0}, {"date": "2021-04-27", "close": 1.472179275, "volume": 544727.0}, {"date": "2021-04-28", "close": 1.472179275, "volume": 435492.0}, {"date": "2021-04-29", "close": 1.45815852, "volume": 103123.0}, {"date": "2021-04-30", "close": 1.43011701, "volume": 349301.0}, {"date": "2021-05-03", "close": 1.43011701, "volume": 296262.0}, {"date": "2021-05-04", "close": 1.43011701, "volume": 266112.0}, {"date": "2021-05-05", "close": 1.41142267, "volume": 264421.0}, {"date": "2021-05-06", "close": 1.369360405, "volume": 731662.0}, {"date": "2021-05-07", "close": 1.35533965, "volume": 296187.0}, {"date": "2021-05-10", "close": 1.38338116, "volume": 233620.0}, {"date": "2021-05-11", "close": 1.378707575, "volume": 147444.0}, {"date": "2021-05-12", "close": 1.4020755, "volume": 207125.0}, {"date": "2021-05-13", "close": 1.37403399, "volume": 161923.0}, {"date": "2021-05-14", "close": 1.39272833, "volume": 273374.0}, {"date": "2021-05-17", "close": 1.4020755, "volume": 288024.0}, {"date": "2021-05-18", "close": 1.44881135, "volume": 360670.0}, {"date": "2021-05-19", "close": 1.388054745, "volume": 307138.0}, {"date": "2021-05-20", "close": 1.4020755, "volume": 200988.0}, {"date": "2021-05-21", "close": 1.42076984, "volume": 243116.0}, {"date": "2021-05-24", "close": 1.4020755, "volume": 149291.0}, {"date": "2021-05-25", "close": 1.39272833, "volume": 379686.0}, {"date": "2021-05-26", "close": 1.43011701, "volume": 219822.0}, {"date": "2021-05-27", "close": 1.462832105, "volume": 454744.0}, {"date": "2021-05-28", "close": 1.50489437, "volume": 412861.0}, {"date": "2021-05-31", "close": 1.481526445, "volume": 641514.0}, {"date": "2021-06-01", "close": 1.45815852, "volume": 268353.0}, {"date": "2021-06-02", "close": 1.43946418, "volume": 458111.0}, {"date": "2021-06-03", "close": 1.45815852, "volume": 304294.0}, {"date": "2021-06-04", "close": 1.453484935, "volume": 410512.0}, {"date": "2021-06-07", "close": 1.462832105, "volume": 638923.0}, {"date": "2021-06-08", "close": 1.481526445, "volume": 356159.0}, {"date": "2021-06-09", "close": 1.462832105, "volume": 235989.0}, {"date": "2021-06-10", "close": 1.50489437, "volume": 170645.0}, {"date": "2021-06-11", "close": 1.500220785, "volume": 339830.0}, {"date": "2021-06-15", "close": 1.57032456, "volume": 633905.0}, {"date": "2021-06-16", "close": 1.556303805, "volume": 574266.0}, {"date": "2021-06-17", "close": 1.53293588, "volume": 925204.0}, {"date": "2021-06-18", "close": 1.52358871, "volume": 507440.0}, {"date": "2021-06-21", "close": 1.4955472, "volume": 542508.0}, {"date": "2021-06-22", "close": 1.528262295, "volume": 331739.0}, {"date": "2021-06-23", "close": 1.518915125, "volume": 540250.0}, {"date": "2021-06-24", "close": 1.528262295, "volume": 585838.0}, {"date": "2021-06-25", "close": 1.52358871, "volume": 177145.0}, {"date": "2021-06-28", "close": 1.556303805, "volume": 311619.0}, {"date": "2021-06-29", "close": 1.66379626, "volume": 503671.0}, {"date": "2021-06-30", "close": 1.668469845, "volume": 374996.0}, {"date": "2021-07-01", "close": 1.70118494, "volume": 157494.0}, {"date": "2021-07-02", "close": 1.72922645, "volume": 431180.0}, {"date": "2021-07-05", "close": 1.71987928, "volume": 761804.0}, {"date": "2021-07-06", "close": 1.71053211, "volume": 190476.0}, {"date": "2021-07-07", "close": 1.677817015, "volume": 240931.0}, {"date": "2021-07-08", "close": 1.66379626, "volume": 97877.0}, {"date": "2021-07-09", "close": 1.631081165, "volume": 162667.0}, {"date": "2021-07-12", "close": 1.66379626, "volume": 170340.0}, {"date": "2021-07-13", "close": 1.61706041, "volume": 132095.0}, {"date": "2021-07-14", "close": 1.63575475, "volume": 205116.0}, {"date": "2021-07-15", "close": 1.66379626, "volume": 136933.0}, {"date": "2021-07-16", "close": 1.584345315, "volume": 2175213.0}, {"date": "2021-07-19", "close": 1.55163022, "volume": 227348.0}, {"date": "2021-07-20", "close": 1.57032456, "volume": 182480.0}, {"date": "2021-07-21", "close": 1.61706041, "volume": 314709.0}, {"date": "2021-07-22", "close": 1.61706041, "volume": 91033.0}, {"date": "2021-07-23", "close": 1.64510192, "volume": 129150.0}, {"date": "2021-07-26", "close": 1.687164185, "volume": 269981.0}, {"date": "2021-07-27", "close": 1.61706041, "volume": 139052.0}, {"date": "2021-07-28", "close": 1.65444909, "volume": 561500.0}, {"date": "2021-07-29", "close": 1.659122675, "volume": 110747.0}, {"date": "2021-07-30", "close": 1.649775505, "volume": 218800.0}, {"date": "2021-08-02", "close": 1.66379626, "volume": 55770.0}, {"date": "2021-08-03", "close": 1.696511355, "volume": 93552.0}, {"date": "2021-08-04", "close": 1.72922645, "volume": 259111.0}, {"date": "2021-08-05", "close": 1.70118494, "volume": 147911.0}, {"date": "2021-08-06", "close": 1.70118494, "volume": 213376.0}, {"date": "2021-08-09", "close": 1.696511355, "volume": 208364.0}, {"date": "2021-08-10", "close": 1.715205695, "volume": 865828.0}, {"date": "2021-08-11", "close": 1.761941545, "volume": 370435.0}, {"date": "2021-08-12", "close": 1.71987928, "volume": 194289.0}, {"date": "2021-08-13", "close": 1.73857362, "volume": 114577.0}, {"date": "2021-08-16", "close": 1.705858525, "volume": 136203.0}, {"date": "2021-08-17", "close": 1.64510192, "volume": 213009.0}, {"date": "2021-08-18", "close": 1.668469845, "volume": 590000.0}, {"date": "2021-08-19", "close": 1.799330225, "volume": 1078169.0}, {"date": "2021-08-20", "close": 1.864760415, "volume": 1093904.0}, {"date": "2021-08-23", "close": 1.85073966, "volume": 557934.0}, {"date": "2021-08-24", "close": 1.81335098, "volume": 443003.0}, {"date": "2021-08-25", "close": 1.743247205, "volume": 148856.0}, {"date": "2021-08-26", "close": 1.71053211, "volume": 151348.0}, {"date": "2021-08-27", "close": 1.724552865, "volume": 141025.0}, {"date": "2021-08-30", "close": 1.696511355, "volume": 281406.0}, {"date": "2021-08-31", "close": 1.71987928, "volume": 173800.0}, {"date": "2021-09-01", "close": 1.71987928, "volume": 98048.0}, {"date": "2021-09-02", "close": 1.72922645, "volume": 153227.0}, {"date": "2021-09-03", "close": 1.705858525, "volume": 265655.0}, {"date": "2021-09-06", "close": 1.696511355, "volume": 223690.0}, {"date": "2021-09-07", "close": 1.715205695, "volume": 75454.0}, {"date": "2021-09-08", "close": 1.71053211, "volume": 161184.0}, {"date": "2021-09-09", "close": 1.67314343, "volume": 260375.0}, {"date": "2021-09-10", "close": 1.71987928, "volume": 330376.0}, {"date": "2021-09-13", "close": 1.71053211, "volume": 84432.0}, {"date": "2021-09-14", "close": 1.67314343, "volume": 113499.0}, {"date": "2021-09-15", "close": 1.668469845, "volume": 171709.0}, {"date": "2021-09-16", "close": 1.69183777, "volume": 72701.0}, {"date": "2021-09-17", "close": 1.668469845, "volume": 184375.0}, {"date": "2021-09-20", "close": 1.631081165, "volume": 268367.0}, {"date": "2021-09-21", "close": 1.621733995, "volume": 186628.0}, {"date": "2021-09-22", "close": 1.621733995, "volume": 146634.0}, {"date": "2021-09-23", "close": 1.59836607, "volume": 202988.0}, {"date": "2021-09-24", "close": 1.5890189, "volume": 312245.0}, {"date": "2021-09-27", "close": 1.60771324, "volume": 196528.0}, {"date": "2021-09-28", "close": 1.603039655, "volume": 189925.0}, {"date": "2021-09-29", "close": 1.57032456, "volume": 225277.0}, {"date": "2021-09-30", "close": 1.65444909, "volume": 157698.0}, {"date": "2021-10-01", "close": 1.60771324, "volume": 86851.0}, {"date": "2021-10-04", "close": 1.621733995, "volume": 113221.0}, {"date": "2021-10-05", "close": 1.57032456, "volume": 274396.0}, {"date": "2021-10-06", "close": 1.55163022, "volume": 62237.0}, {"date": "2021-10-07", "close": 1.5890189, "volume": 103981.0}, {"date": "2021-10-08", "close": 1.60771324, "volume": 83726.0}, {"date": "2021-10-11", "close": 1.60771324, "volume": 189602.0}, {"date": "2021-10-12", "close": 1.62640758, "volume": 199644.0}, {"date": "2021-10-13", "close": 1.659122675, "volume": 246838.0}, {"date": "2021-10-14", "close": 1.659122675, "volume": 2746347.0}, {"date": "2021-10-15", "close": 1.696511355, "volume": 294170.0}, {"date": "2021-10-18", "close": 1.80400381, "volume": 353754.0}, {"date": "2021-10-19", "close": 1.84139249, "volume": 428530.0}, {"date": "2021-10-20", "close": 1.81335098, "volume": 240894.0}, {"date": "2021-10-21", "close": 1.7759623, "volume": 133027.0}, {"date": "2021-10-22", "close": 1.7759623, "volume": 134736.0}, {"date": "2021-10-25", "close": 1.74792079, "volume": 220988.0}, {"date": "2021-10-26", "close": 1.808677395, "volume": 191700.0}, {"date": "2021-10-27", "close": 1.7759623, "volume": 58192.0}, {"date": "2021-10-28", "close": 1.7759623, "volume": 55986.0}, {"date": "2021-10-29", "close": 1.75726796, "volume": 81632.0}, {"date": "2021-11-01", "close": 1.78530947, "volume": 88413.0}, {"date": "2021-11-02", "close": 1.78530947, "volume": 128309.0}, {"date": "2021-11-03", "close": 1.7759623, "volume": 366276.0}, {"date": "2021-11-04", "close": 1.71053211, "volume": 1766566.0}, {"date": "2021-11-05", "close": 1.71053211, "volume": 159453.0}, {"date": "2021-11-08", "close": 1.74792079, "volume": 56578.0}, {"date": "2021-11-09", "close": 1.74792079, "volume": 153796.0}, {"date": "2021-11-10", "close": 1.743247205, "volume": 48527.0}, {"date": "2021-11-11", "close": 1.724552865, "volume": 103897.0}, {"date": "2021-11-12", "close": 1.724552865, "volume": 67478.0}, {"date": "2021-11-15", "close": 1.696511355, "volume": 102353.0}, {"date": "2021-11-16", "close": 1.75726796, "volume": 145654.0}, {"date": "2021-11-17", "close": 1.69183777, "volume": 167939.0}, {"date": "2021-11-18", "close": 1.63575475, "volume": 129560.0}, {"date": "2021-11-19", "close": 1.6824906, "volume": 85166.0}, {"date": "2021-11-22", "close": 1.65444909, "volume": 83988.0}, {"date": "2021-11-23", "close": 1.6824906, "volume": 152495.0}, {"date": "2021-11-24", "close": 1.61706041, "volume": 268366.0}, {"date": "2021-11-25", "close": 1.57967173, "volume": 99505.0}, {"date": "2021-11-26", "close": 1.52358871, "volume": 379903.0}, {"date": "2021-11-29", "close": 1.528262295, "volume": 531055.0}, {"date": "2021-11-30", "close": 1.5890189, "volume": 452043.0}, {"date": "2021-12-01", "close": 1.546956635, "volume": 83300.0}, {"date": "2021-12-02", "close": 1.52358871, "volume": 89735.0}, {"date": "2021-12-03", "close": 1.57032456, "volume": 88242.0}, {"date": "2021-12-06", "close": 1.54228305, "volume": 118674.0}, {"date": "2021-12-07", "close": 1.55163022, "volume": 54270.0}, {"date": "2021-12-08", "close": 1.574998145, "volume": 255024.0}, {"date": "2021-12-09", "close": 1.52358871, "volume": 230712.0}, {"date": "2021-12-10", "close": 1.53293588, "volume": 106662.0}, {"date": "2021-12-13", "close": 1.59836607, "volume": 160284.0}, {"date": "2021-12-14", "close": 1.593692485, "volume": 102798.0}, {"date": "2021-12-15", "close": 1.53293588, "volume": 843475.0}, {"date": "2021-12-16", "close": 1.584345315, "volume": 68740.0}, {"date": "2021-12-17", "close": 1.593692485, "volume": 102983.0}, {"date": "2021-12-20", "close": 1.556303805, "volume": 107392.0}, {"date": "2021-12-21", "close": 1.52358871, "volume": 151311.0}, {"date": "2021-12-22", "close": 1.51424154, "volume": 146708.0}, {"date": "2021-12-23", "close": 1.5890189, "volume": 110364.0}, {"date": "2021-12-24", "close": 1.5890189, "volume": 141269.0}, {"date": "2021-12-29", "close": 1.61706041, "volume": 550226.0}, {"date": "2021-12-30", "close": 1.66379626, "volume": 127957.0}, {"date": "2021-12-31", "close": 1.733900035, "volume": 315844.0}, {"date": "2022-01-04", "close": 1.649775505, "volume": 169218.0}, {"date": "2022-01-05", "close": 1.612386825, "volume": 229242.0}, {"date": "2022-01-06", "close": 1.584345315, "volume": 199683.0}, {"date": "2022-01-07", "close": 1.57967173, "volume": 175117.0}, {"date": "2022-01-10", "close": 1.55163022, "volume": 129579.0}, {"date": "2022-01-11", "close": 1.53293588, "volume": 125172.0}, {"date": "2022-01-12", "close": 1.518915125, "volume": 149853.0}, {"date": "2022-01-13", "close": 1.53293588, "volume": 104254.0}, {"date": "2022-01-14", "close": 1.51424154, "volume": 157817.0}, {"date": "2022-01-17", "close": 1.509567955, "volume": 188866.0}, {"date": "2022-01-18", "close": 1.56097739, "volume": 319830.0}, {"date": "2022-01-19", "close": 1.54228305, "volume": 197046.0}, {"date": "2022-01-20", "close": 1.54228305, "volume": 93697.0}, {"date": "2022-01-21", "close": 1.500220785, "volume": 154022.0}, {"date": "2022-01-24", "close": 1.472179275, "volume": 271865.0}, {"date": "2022-01-25", "close": 1.472179275, "volume": 180685.0}, {"date": "2022-01-27", "close": 1.50489437, "volume": 276804.0}, {"date": "2022-01-28", "close": 1.546956635, "volume": 167873.0}, {"date": "2022-01-31", "close": 1.50489437, "volume": 137200.0}, {"date": "2022-02-01", "close": 1.54228305, "volume": 177746.0}, {"date": "2022-02-02", "close": 1.57967173, "volume": 136560.0}, {"date": "2022-02-03", "close": 1.55163022, "volume": 101032.0}, {"date": "2022-02-04", "close": 1.565650975, "volume": 360828.0}, {"date": "2022-02-07", "close": 1.5890189, "volume": 150834.0}, {"date": "2022-02-08", "close": 1.57032456, "volume": 257052.0}, {"date": "2022-02-09", "close": 1.612386825, "volume": 150669.0}, {"date": "2022-02-10", "close": 1.60771324, "volume": 255914.0}, {"date": "2022-02-11", "close": 1.5890189, "volume": 252599.0}, {"date": "2022-02-14", "close": 1.56097739, "volume": 176784.0}, {"date": "2022-02-15", "close": 1.565650975, "volume": 126734.0}, {"date": "2022-02-16", "close": 1.574998145, "volume": 149590.0}, {"date": "2022-02-17", "close": 1.621733995, "volume": 174243.0}, {"date": "2022-02-18", "close": 1.631081165, "volume": 124001.0}, {"date": "2022-02-21", "close": 1.60771324, "volume": 189621.0}, {"date": "2022-02-22", "close": 1.56097739, "volume": 390081.0}, {"date": "2022-02-23", "close": 1.453484935, "volume": 293460.0}, {"date": "2022-02-24", "close": 1.38338116, "volume": 1021995.0}, {"date": "2022-02-25", "close": 1.37403399, "volume": 347524.0}, {"date": "2022-02-28", "close": 1.4020755, "volume": 161992.0}, {"date": "2022-03-01", "close": 1.43011701, "volume": 60285.0}, {"date": "2022-03-02", "close": 1.472179275, "volume": 269943.0}, {"date": "2022-03-03", "close": 1.481526445, "volume": 78278.0}, {"date": "2022-03-04", "close": 1.41142267, "volume": 119590.0}, {"date": "2022-03-07", "close": 1.36468682, "volume": 288417.0}, {"date": "2022-03-08", "close": 1.31795097, "volume": 302467.0}, {"date": "2022-03-09", "close": 1.37403399, "volume": 241606.0}, {"date": "2022-03-10", "close": 1.37403399, "volume": 301937.0}, {"date": "2022-03-11", "close": 1.472179275, "volume": 152042.0}, {"date": "2022-03-14", "close": 1.47685286, "volume": 110100.0}, {"date": "2022-03-15", "close": 1.47685286, "volume": 82039.0}, {"date": "2022-03-16", "close": 1.46750569, "volume": 76891.0}, {"date": "2022-03-17", "close": 1.46750569, "volume": 103993.0}, {"date": "2022-03-18", "close": 1.4020755, "volume": 290793.0}, {"date": "2022-03-21", "close": 1.48620003, "volume": 154275.0}, {"date": "2022-03-22", "close": 1.47685286, "volume": 74471.0}, {"date": "2022-03-23", "close": 1.4955472, "volume": 153237.0}, {"date": "2022-03-24", "close": 1.4955472, "volume": 246513.0}, {"date": "2022-03-25", "close": 1.509567955, "volume": 138570.0}, {"date": "2022-03-28", "close": 1.52358871, "volume": 125990.0}, {"date": "2022-03-29", "close": 1.54228305, "volume": 105662.0}, {"date": "2022-03-30", "close": 1.54228305, "volume": 189531.0}, {"date": "2022-03-31", "close": 1.52358871, "volume": 131751.0}, {"date": "2022-04-01", "close": 1.52358871, "volume": 85896.0}, {"date": "2022-04-04", "close": 1.48620003, "volume": 145115.0}, {"date": "2022-04-05", "close": 1.71053211, "volume": 1240910.0}, {"date": "2022-04-06", "close": 1.63575475, "volume": 375908.0}, {"date": "2022-04-08", "close": 1.50489437, "volume": 827716.0}, {"date": "2022-04-11", "close": 1.52358871, "volume": 202350.0}, {"date": "2022-04-12", "close": 1.4955472, "volume": 123816.0}, {"date": "2022-04-13", "close": 1.4955472, "volume": 135026.0}, {"date": "2022-04-14", "close": 1.4955472, "volume": 193878.0}, {"date": "2022-04-19", "close": 1.48620003, "volume": 96571.0}, {"date": "2022-04-20", "close": 1.509567955, "volume": 269133.0}, {"date": "2022-04-21", "close": 1.518915125, "volume": 295027.0}, {"date": "2022-04-22", "close": 1.51424154, "volume": 428294.0}, {"date": "2022-04-26", "close": 1.4955472, "volume": 337375.0}, {"date": "2022-04-27", "close": 1.47685286, "volume": 264746.0}, {"date": "2022-04-28", "close": 1.4955472, "volume": 221406.0}, {"date": "2022-04-29", "close": 1.51424154, "volume": 63890.0}, {"date": "2022-05-02", "close": 1.4955472, "volume": 120508.0}, {"date": "2022-05-03", "close": 1.472179275, "volume": 180875.0}, {"date": "2022-05-04", "close": 1.43946418, "volume": 176773.0}, {"date": "2022-05-05", "close": 1.45815852, "volume": 103709.0}, {"date": "2022-05-06", "close": 1.43946418, "volume": 214215.0}, {"date": "2022-05-09", "close": 1.4020755, "volume": 588317.0}, {"date": "2022-05-10", "close": 1.41142267, "volume": 295491.0}, {"date": "2022-05-11", "close": 1.41142267, "volume": 161371.0}, {"date": "2022-05-12", "close": 1.39272833, "volume": 274588.0}, {"date": "2022-05-13", "close": 1.39272833, "volume": 387064.0}, {"date": "2022-05-16", "close": 1.360013235, "volume": 90814.0}, {"date": "2022-05-17", "close": 1.37403399, "volume": 144788.0}, {"date": "2022-05-18", "close": 1.416096255, "volume": 180277.0}, {"date": "2022-05-19", "close": 1.38338116, "volume": 161151.0}, {"date": "2022-05-20", "close": 1.38338116, "volume": 175774.0}, {"date": "2022-05-23", "close": 1.416096255, "volume": 298492.0}, {"date": "2022-05-24", "close": 1.42076984, "volume": 71394.0}, {"date": "2022-05-25", "close": 1.397401915, "volume": 1908830.0}, {"date": "2022-05-26", "close": 1.37403399, "volume": 240873.0}, {"date": "2022-05-27", "close": 1.350666065, "volume": 860715.0}, {"date": "2022-05-30", "close": 1.42076984, "volume": 182040.0}, {"date": "2022-05-31", "close": 1.41142267, "volume": 250010.0}, {"date": "2022-06-01", "close": 1.416096255, "volume": 159229.0}, {"date": "2022-06-02", "close": 1.4020755, "volume": 133817.0}, {"date": "2022-06-03", "close": 1.38338116, "volume": 97516.0}, {"date": "2022-06-06", "close": 1.42076984, "volume": 372177.0}, {"date": "2022-06-07", "close": 1.360013235, "volume": 179531.0}, {"date": "2022-06-08", "close": 1.322624555, "volume": 283152.0}, {"date": "2022-06-09", "close": 1.29925663, "volume": 264660.0}, {"date": "2022-06-10", "close": 1.26186795, "volume": 547841.0}, {"date": "2022-06-14", "close": 1.22447927, "volume": 457399.0}, {"date": "2022-06-15", "close": 1.182417005, "volume": 321735.0}, {"date": "2022-06-16", "close": 1.16839625, "volume": 588267.0}, {"date": "2022-06-17", "close": 1.17774342, "volume": 1400050.0}, {"date": "2022-06-20", "close": 1.1216604, "volume": 209635.0}, {"date": "2022-06-21", "close": 1.13100757, "volume": 517119.0}, {"date": "2022-06-22", "close": 1.15904908, "volume": 298454.0}, {"date": "2022-06-23", "close": 1.14970191, "volume": 340948.0}, {"date": "2022-06-24", "close": 1.2151321, "volume": 406123.0}, {"date": "2022-06-27", "close": 1.22447927, "volume": 1985102.0}, {"date": "2022-06-28", "close": 1.25252078, "volume": 465143.0}, {"date": "2022-06-29", "close": 1.201111345, "volume": 498046.0}, {"date": "2022-06-30", "close": 1.163722665, "volume": 180266.0}, {"date": "2022-07-01", "close": 1.19643776, "volume": 43686.0}, {"date": "2022-07-04", "close": 1.2151321, "volume": 300366.0}, {"date": "2022-07-05", "close": 1.20578493, "volume": 165534.0}, {"date": "2022-07-06", "close": 1.229152855, "volume": 178426.0}, {"date": "2022-07-07", "close": 1.201111345, "volume": 199678.0}, {"date": "2022-07-08", "close": 1.229152855, "volume": 59647.0}, {"date": "2022-07-11", "close": 1.229152855, "volume": 82905.0}, {"date": "2022-07-12", "close": 1.238500025, "volume": 100245.0}, {"date": "2022-07-13", "close": 1.32729814, "volume": 498528.0}, {"date": "2022-07-14", "close": 1.39272833, "volume": 752977.0}, {"date": "2022-07-15", "close": 1.39272833, "volume": 257171.0}, {"date": "2022-07-18", "close": 1.369360405, "volume": 321357.0}, {"date": "2022-07-19", "close": 1.369360405, "volume": 241651.0}, {"date": "2022-07-20", "close": 1.39272833, "volume": 866495.0}, {"date": "2022-07-21", "close": 1.38338116, "volume": 97586.0}, {"date": "2022-07-22", "close": 1.38338116, "volume": 125190.0}, {"date": "2022-07-25", "close": 1.397401915, "volume": 60019.0}, {"date": "2022-07-26", "close": 1.39272833, "volume": 820877.0}, {"date": "2022-07-27", "close": 1.388054745, "volume": 82913.0}, {"date": "2022-07-28", "close": 1.42076984, "volume": 301157.0}, {"date": "2022-07-29", "close": 1.43946418, "volume": 224684.0}, {"date": "2022-08-01", "close": 1.43946418, "volume": 40647.0}, {"date": "2022-08-02", "close": 1.434790595, "volume": 130526.0}, {"date": "2022-08-03", "close": 1.42076984, "volume": 70440.0}, {"date": "2022-08-04", "close": 1.462832105, "volume": 384635.0}, {"date": "2022-08-05", "close": 1.472179275, "volume": 126758.0}, {"date": "2022-08-08", "close": 1.44881135, "volume": 503465.0}, {"date": "2022-08-09", "close": 1.39272833, "volume": 579593.0}, {"date": "2022-08-10", "close": 1.397401915, "volume": 328076.0}, {"date": "2022-08-11", "close": 1.38338116, "volume": 421325.0}, {"date": "2022-08-12", "close": 1.388054745, "volume": 260162.0}, {"date": "2022-08-15", "close": 1.37403399, "volume": 272339.0}, {"date": "2022-08-16", "close": 1.37403399, "volume": 263218.0}, {"date": "2022-08-17", "close": 1.37403399, "volume": 407428.0}, {"date": "2022-08-18", "close": 1.35533965, "volume": 311154.0}, {"date": "2022-08-19", "close": 1.31795097, "volume": 764537.0}, {"date": "2022-08-22", "close": 1.34599248, "volume": 365762.0}, {"date": "2022-08-23", "close": 1.313277385, "volume": 405655.0}, {"date": "2022-08-24", "close": 1.32729814, "volume": 133030.0}, {"date": "2022-08-25", "close": 1.33664531, "volume": 1474285.0}, {"date": "2022-08-26", "close": 1.331971725, "volume": 456674.0}, {"date": "2022-08-29", "close": 1.26186795, "volume": 550843.0}, {"date": "2022-08-30", "close": 1.247847195, "volume": 407494.0}, {"date": "2022-08-31", "close": 1.2151321, "volume": 339998.0}, {"date": "2022-09-01", "close": 1.201111345, "volume": 784797.0}, {"date": "2022-09-02", "close": 1.19643776, "volume": 409810.0}, {"date": "2022-09-05", "close": 1.17774342, "volume": 279363.0}, {"date": "2022-09-06", "close": 1.15904908, "volume": 285069.0}, {"date": "2022-09-07", "close": 1.16839625, "volume": 677063.0}, {"date": "2022-09-08", "close": 1.191764175, "volume": 507529.0}, {"date": "2022-09-09", "close": 1.238500025, "volume": 191029.0}, {"date": "2022-09-12", "close": 1.27121512, "volume": 219644.0}, {"date": "2022-09-13", "close": 1.313277385, "volume": 194470.0}, {"date": "2022-09-14", "close": 1.229152855, "volume": 92569.0}, {"date": "2022-09-15", "close": 1.24317361, "volume": 32966.0}, {"date": "2022-09-16", "close": 1.24317361, "volume": 184340.0}, {"date": "2022-09-19", "close": 1.2151321, "volume": 397219.0}, {"date": "2022-09-20", "close": 1.201111345, "volume": 104290.0}, {"date": "2022-09-21", "close": 1.20578493, "volume": 174824.0}, {"date": "2022-09-23", "close": 1.163722665, "volume": 211919.0}, {"date": "2022-09-26", "close": 1.10296606, "volume": 537018.0}, {"date": "2022-09-27", "close": 1.09361889, "volume": 337454.0}, {"date": "2022-09-28", "close": 1.06557738, "volume": 346558.0}, {"date": "2022-09-29", "close": 1.06557738, "volume": 147171.0}, {"date": "2022-09-30", "close": 1.05623021, "volume": 245311.0}, {"date": "2022-10-03", "close": 1.03753587, "volume": 201213.0}, {"date": "2022-10-04", "close": 1.05623021, "volume": 76519.0}, {"date": "2022-10-05", "close": 1.10296606, "volume": 266533.0}, {"date": "2022-10-06", "close": 1.08427172, "volume": 235431.0}, {"date": "2022-10-07", "close": 1.06557738, "volume": 260403.0}, {"date": "2022-10-10", "close": 1.0281887, "volume": 532323.0}, {"date": "2022-10-11", "close": 0.99080002, "volume": 601906.0}, {"date": "2022-10-12", "close": 1.00014719, "volume": 491992.0}, {"date": "2022-10-13", "close": 1.00949436, "volume": 281377.0}, {"date": "2022-10-14", "close": 1.05623021, "volume": 496460.0}, {"date": "2022-10-17", "close": 1.00949436, "volume": 432881.0}, {"date": "2022-10-18", "close": 1.00949436, "volume": 504325.0}, {"date": "2022-10-19", "close": 1.0281887, "volume": 224677.0}, {"date": "2022-10-20", "close": 0.995473605, "volume": 957733.0}, {"date": "2022-10-21", "close": 0.99080002, "volume": 268881.0}, {"date": "2022-10-24", "close": 1.01884153, "volume": 194432.0}, {"date": "2022-10-25", "close": 1.004820775, "volume": 49604.0}, {"date": "2022-10-26", "close": 1.042209455, "volume": 410943.0}, {"date": "2022-10-27", "close": 1.05623021, "volume": 280193.0}, {"date": "2022-10-28", "close": 1.03753587, "volume": 254808.0}, {"date": "2022-10-31", "close": 1.04688304, "volume": 136577.0}, {"date": "2022-11-01", "close": 1.088945305, "volume": 60494.0}, {"date": "2022-11-02", "close": 1.13100757, "volume": 706110.0}, {"date": "2022-11-03", "close": 1.06557738, "volume": 366617.0}, {"date": "2022-11-04", "close": 1.07492455, "volume": 359911.0}, {"date": "2022-11-07", "close": 1.04688304, "volume": 296138.0}, {"date": "2022-11-08", "close": 1.070250965, "volume": 245583.0}, {"date": "2022-11-09", "close": 1.10296606, "volume": 115132.0}, {"date": "2022-11-10", "close": 1.09361889, "volume": 199954.0}, {"date": "2022-11-11", "close": 1.13100757, "volume": 320637.0}, {"date": "2022-11-14", "close": 1.1216604, "volume": 123071.0}, {"date": "2022-11-15", "close": 1.116986815, "volume": 54989.0}, {"date": "2022-11-16", "close": 1.10296606, "volume": 153053.0}, {"date": "2022-11-17", "close": 1.09361889, "volume": 121250.0}, {"date": "2022-11-18", "close": 1.107639645, "volume": 104559.0}, {"date": "2022-11-21", "close": 1.154375495, "volume": 290546.0}, {"date": "2022-11-22", "close": 1.1216604, "volume": 132417.0}, {"date": "2022-11-23", "close": 1.11231323, "volume": 312678.0}, {"date": "2022-11-24", "close": 1.16839625, "volume": 1347317.0}, {"date": "2022-11-25", "close": 1.107639645, "volume": 264825.0}, {"date": "2022-11-28", "close": 1.08427172, "volume": 483815.0}, {"date": "2022-11-29", "close": 1.06557738, "volume": 237026.0}, {"date": "2022-11-30", "close": 1.088945305, "volume": 119517.0}, {"date": "2022-12-01", "close": 1.116986815, "volume": 144888.0}, {"date": "2022-12-02", "close": 1.09361889, "volume": 100957.0}, {"date": "2022-12-05", "close": 1.07492455, "volume": 106138.0}, {"date": "2022-12-06", "close": 1.09361889, "volume": 226283.0}, {"date": "2022-12-07", "close": 1.04688304, "volume": 229306.0}, {"date": "2022-12-08", "close": 1.07492455, "volume": 69637.0}, {"date": "2022-12-09", "close": 1.032862285, "volume": 206178.0}, {"date": "2022-12-12", "close": 1.06557738, "volume": 174420.0}, {"date": "2022-12-13", "close": 1.07492455, "volume": 1227321.0}, {"date": "2022-12-14", "close": 1.10296606, "volume": 276844.0}, {"date": "2022-12-15", "close": 1.09361889, "volume": 91433.0}, {"date": "2022-12-16", "close": 1.06557738, "volume": 817292.0}, {"date": "2022-12-19", "close": 1.070250965, "volume": 42073.0}, {"date": "2022-12-20", "close": 1.05623021, "volume": 66368.0}, {"date": "2022-12-21", "close": 1.060903795, "volume": 27364.0}, {"date": "2022-12-22", "close": 1.070250965, "volume": 33581.0}, {"date": "2022-12-23", "close": 1.051556625, "volume": 347092.0}, {"date": "2022-12-28", "close": 1.08427172, "volume": 26316.0}, {"date": "2022-12-29", "close": 1.09361889, "volume": 39372.0}, {"date": "2022-12-30", "close": 1.08427172, "volume": 77086.0}, {"date": "2023-01-03", "close": 1.06557738, "volume": 32712.0}, {"date": "2023-01-04", "close": 1.107639645, "volume": 131070.0}, {"date": "2023-01-05", "close": 1.088945305, "volume": 130408.0}, {"date": "2023-01-06", "close": 1.09361889, "volume": 40743.0}, {"date": "2023-01-09", "close": 1.09361889, "volume": 91122.0}, {"date": "2023-01-10", "close": 1.088945305, "volume": 100637.0}, {"date": "2023-01-11", "close": 1.09361889, "volume": 53248.0}, {"date": "2023-01-12", "close": 1.070250965, "volume": 186093.0}, {"date": "2023-01-13", "close": 1.08427172, "volume": 80528.0}, {"date": "2023-01-16", "close": 1.14035474, "volume": 318713.0}, {"date": "2023-01-17", "close": 1.11231323, "volume": 136231.0}, {"date": "2023-01-18", "close": 1.116986815, "volume": 154641.0}, {"date": "2023-01-19", "close": 1.11231323, "volume": 172979.0}, {"date": "2023-01-20", "close": 1.14970191, "volume": 314072.0}, {"date": "2023-01-23", "close": 1.14970191, "volume": 94100.0}, {"date": "2023-01-24", "close": 1.16839625, "volume": 278175.0}, {"date": "2023-01-25", "close": 1.154375495, "volume": 67040.0}, {"date": "2023-01-27", "close": 1.135681155, "volume": 385961.0}, {"date": "2023-01-30", "close": 1.154375495, "volume": 133651.0}, {"date": "2023-01-31", "close": 1.15904908, "volume": 183580.0}, {"date": "2023-02-01", "close": 1.18709059, "volume": 161509.0}, {"date": "2023-02-02", "close": 1.191764175, "volume": 242508.0}, {"date": "2023-02-03", "close": 1.19643776, "volume": 437336.0}, {"date": "2023-02-06", "close": 1.173069835, "volume": 242175.0}, {"date": "2023-02-07", "close": 1.154375495, "volume": 208420.0}, {"date": "2023-02-08", "close": 1.13100757, "volume": 601519.0}, {"date": "2023-02-09", "close": 1.154375495, "volume": 163565.0}, {"date": "2023-02-10", "close": 1.15904908, "volume": 84362.0}, {"date": "2023-02-13", "close": 1.1216604, "volume": 275935.0}, {"date": "2023-02-14", "close": 1.116986815, "volume": 124009.0}, {"date": "2023-02-15", "close": 1.116986815, "volume": 45727.0}, {"date": "2023-02-16", "close": 1.14035474, "volume": 42164.0}, {"date": "2023-02-17", "close": 1.107639645, "volume": 189347.0}, {"date": "2023-02-20", "close": 1.13100757, "volume": 90564.0}, {"date": "2023-02-21", "close": 1.126333985, "volume": 125076.0}, {"date": "2023-02-22", "close": 1.154375495, "volume": 95280.0}, {"date": "2023-02-23", "close": 1.09361889, "volume": 444934.0}, {"date": "2023-02-24", "close": 1.060903795, "volume": 576080.0}, {"date": "2023-02-27", "close": 1.023515115, "volume": 285367.0}, {"date": "2023-02-28", "close": 1.0281887, "volume": 491346.0}, {"date": "2023-03-01", "close": 1.0281887, "volume": 1154632.0}, {"date": "2023-03-02", "close": 1.04688304, "volume": 16896.0}, {"date": "2023-03-03", "close": 1.0281887, "volume": 170164.0}, {"date": "2023-03-06", "close": 1.03753587, "volume": 295589.0}, {"date": "2023-03-07", "close": 1.07492455, "volume": 182190.0}, {"date": "2023-03-08", "close": 1.079598135, "volume": 233557.0}, {"date": "2023-03-09", "close": 1.05623021, "volume": 55633.0}, {"date": "2023-03-10", "close": 1.03753587, "volume": 135224.0}, {"date": "2023-03-13", "close": 1.00014719, "volume": 129334.0}, {"date": "2023-03-14", "close": 1.00014719, "volume": 219949.0}, {"date": "2023-03-15", "close": 0.995473605, "volume": 176967.0}, {"date": "2023-03-16", "close": 0.958084925, "volume": 173114.0}, {"date": "2023-03-17", "close": 0.939390585, "volume": 291273.0}, {"date": "2023-03-20", "close": 0.934717, "volume": 2266070.0}, {"date": "2023-03-21", "close": 0.948737755, "volume": 68752.0}, {"date": "2023-03-22", "close": 0.976779265, "volume": 53886.0}, {"date": "2023-03-23", "close": 0.934717, "volume": 3265920.0}, {"date": "2023-03-24", "close": 0.94406417, "volume": 172829.0}, {"date": "2023-03-27", "close": 0.94406417, "volume": 151733.0}, {"date": "2023-03-28", "close": 0.95341134, "volume": 78048.0}, {"date": "2023-03-29", "close": 0.96275851, "volume": 64323.0}, {"date": "2023-03-30", "close": 0.939390585, "volume": 79951.0}, {"date": "2023-03-31", "close": 0.98145285, "volume": 35210.0}, {"date": "2023-04-03", "close": 0.94406417, "volume": 82526.0}, {"date": "2023-04-04", "close": 0.96275851, "volume": 39428.0}, {"date": "2023-04-05", "close": 0.95341134, "volume": 8988.0}, {"date": "2023-04-06", "close": 0.94406417, "volume": 918755.0}, {"date": "2023-04-11", "close": 0.934717, "volume": 66333.0}, {"date": "2023-04-12", "close": 0.96275851, "volume": 96230.0}, {"date": "2023-04-13", "close": 0.96275851, "volume": 59004.0}, {"date": "2023-04-14", "close": 0.939390585, "volume": 25639.0}, {"date": "2023-04-17", "close": 0.948737755, "volume": 200553.0}, {"date": "2023-04-18", "close": 0.958084925, "volume": 47093.0}, {"date": "2023-04-19", "close": 0.97210568, "volume": 96666.0}, {"date": "2023-04-20", "close": 1.0281887, "volume": 139716.0}, {"date": "2023-04-21", "close": 0.98145285, "volume": 90875.0}, {"date": "2023-04-24", "close": 0.99080002, "volume": 111871.0}, {"date": "2023-04-26", "close": 0.98145285, "volume": 85807.0}, {"date": "2023-04-27", "close": 1.00014719, "volume": 91507.0}, {"date": "2023-04-28", "close": 0.99080002, "volume": 64298.0}, {"date": "2023-05-01", "close": 0.958084925, "volume": 225735.0}, {"date": "2023-05-02", "close": 0.98145285, "volume": 35853.0}, {"date": "2023-05-03", "close": 0.99080002, "volume": 147207.0}, {"date": "2023-05-04", "close": 0.98145285, "volume": 33892.0}, {"date": "2023-05-05", "close": 0.995473605, "volume": 95407.0}, {"date": "2023-05-08", "close": 0.967432095, "volume": 70277.0}, {"date": "2023-05-09", "close": 0.94406417, "volume": 93097.0}, {"date": "2023-05-10", "close": 0.96275851, "volume": 111887.0}, {"date": "2023-05-11", "close": 0.96275851, "volume": 75299.0}, {"date": "2023-05-12", "close": 0.95341134, "volume": 74095.0}, {"date": "2023-05-15", "close": 0.96275851, "volume": 59238.0}, {"date": "2023-05-16", "close": 0.96275851, "volume": 111104.0}, {"date": "2023-05-17", "close": 0.934717, "volume": 137524.0}, {"date": "2023-05-18", "close": 0.94406417, "volume": 253559.0}, {"date": "2023-05-19", "close": 0.967432095, "volume": 88468.0}, {"date": "2023-05-22", "close": 0.948737755, "volume": 35973.0}, {"date": "2023-05-23", "close": 0.948737755, "volume": 22865.0}, {"date": "2023-05-24", "close": 0.934717, "volume": 105361.0}, {"date": "2023-05-25", "close": 0.939390585, "volume": 1001274.0}, {"date": "2023-05-26", "close": 0.934717, "volume": 279343.0}, {"date": "2023-05-29", "close": 0.934717, "volume": 371305.0}, {"date": "2023-05-30", "close": 0.976779265, "volume": 169392.0}, {"date": "2023-05-31", "close": 0.92536983, "volume": 341779.0}, {"date": "2023-06-01", "close": 0.95341134, "volume": 320699.0}, {"date": "2023-06-02", "close": 1.04688304, "volume": 233727.0}, {"date": "2023-06-05", "close": 1.00949436, "volume": 288491.0}, {"date": "2023-06-06", "close": 1.023515115, "volume": 110809.0}, {"date": "2023-06-07", "close": 1.05623021, "volume": 348311.0}, {"date": "2023-06-08", "close": 1.05623021, "volume": 118573.0}, {"date": "2023-06-09", "close": 1.04688304, "volume": 224523.0}, {"date": "2023-06-13", "close": 1.04688304, "volume": 208142.0}, {"date": "2023-06-14", "close": 1.09361889, "volume": 291375.0}, {"date": "2023-06-15", "close": 1.2151321, "volume": 1219992.0}, {"date": "2023-06-16", "close": 1.201111345, "volume": 554585.0}, {"date": "2023-06-19", "close": 1.17774342, "volume": 204512.0}, {"date": "2023-06-20", "close": 1.18709059, "volume": 108249.0}, {"date": "2023-06-21", "close": 1.19643776, "volume": 49659.0}, {"date": "2023-06-22", "close": 1.191764175, "volume": 190037.0}, {"date": "2023-06-23", "close": 1.19643776, "volume": 168692.0}, {"date": "2023-06-26", "close": 1.18709059, "volume": 136854.0}, {"date": "2023-06-27", "close": 1.173069835, "volume": 148585.0}, {"date": "2023-06-28", "close": 1.18709059, "volume": 308789.0}, {"date": "2023-06-29", "close": 1.20578493, "volume": 358041.0}, {"date": "2023-06-30", "close": 1.24317361, "volume": 265569.0}, {"date": "2023-07-03", "close": 1.219805685, "volume": 269563.0}, {"date": "2023-07-04", "close": 1.22447927, "volume": 182403.0}, {"date": "2023-07-05", "close": 1.20578493, "volume": 71714.0}, {"date": "2023-07-06", "close": 1.2151321, "volume": 76897.0}, {"date": "2023-07-07", "close": 1.20578493, "volume": 242434.0}, {"date": "2023-07-10", "close": 1.20578493, "volume": 144720.0}, {"date": "2023-07-11", "close": 1.2151321, "volume": 182973.0}, {"date": "2023-07-12", "close": 1.20578493, "volume": 166786.0}, {"date": "2023-07-13", "close": 1.17774342, "volume": 162667.0}, {"date": "2023-07-14", "close": 1.2151321, "volume": 92267.0}, {"date": "2023-07-17", "close": 1.182417005, "volume": 41833.0}, {"date": "2023-07-18", "close": 1.17774342, "volume": 26566.0}, {"date": "2023-07-19", "close": 1.191764175, "volume": 237798.0}, {"date": "2023-07-20", "close": 1.28056229, "volume": 3229111.0}, {"date": "2023-07-21", "close": 1.35533965, "volume": 308425.0}, {"date": "2023-07-24", "close": 1.35533965, "volume": 299669.0}, {"date": "2023-07-25", "close": 1.350666065, "volume": 245439.0}, {"date": "2023-07-26", "close": 1.33664531, "volume": 299694.0}, {"date": "2023-07-27", "close": 1.28056229, "volume": 663453.0}, {"date": "2023-07-28", "close": 1.29925663, "volume": 160987.0}, {"date": "2023-07-31", "close": 1.35533965, "volume": 242932.0}, {"date": "2023-08-01", "close": 1.369360405, "volume": 74616.0}, {"date": "2023-08-02", "close": 1.32729814, "volume": 151585.0}, {"date": "2023-08-03", "close": 1.313277385, "volume": 132317.0}, {"date": "2023-08-04", "close": 1.4020755, "volume": 481647.0}, {"date": "2023-08-07", "close": 1.33664531, "volume": 212479.0}, {"date": "2023-08-08", "close": 1.341318895, "volume": 104986.0}, {"date": "2023-08-09", "close": 1.31795097, "volume": 486315.0}, {"date": "2023-08-10", "close": 1.34599248, "volume": 208899.0}, {"date": "2023-08-11", "close": 1.35533965, "volume": 29714.0}, {"date": "2023-08-14", "close": 1.35533965, "volume": 2112055.0}, {"date": "2023-08-15", "close": 1.31795097, "volume": 80884.0}, {"date": "2023-08-16", "close": 1.35533965, "volume": 98157.0}, {"date": "2023-08-17", "close": 1.35533965, "volume": 161679.0}, {"date": "2023-08-18", "close": 1.350666065, "volume": 197858.0}, {"date": "2023-08-21", "close": 1.29925663, "volume": 61265.0}, {"date": "2023-08-22", "close": 1.3086038, "volume": 284352.0}, {"date": "2023-08-23", "close": 1.331971725, "volume": 224582.0}, {"date": "2023-08-24", "close": 1.313277385, "volume": 456332.0}, {"date": "2023-08-25", "close": 1.32729814, "volume": 102761.0}, {"date": "2023-08-28", "close": 1.31795097, "volume": 157588.0}, {"date": "2023-08-29", "close": 1.34599248, "volume": 148872.0}, {"date": "2023-08-30", "close": 1.322624555, "volume": 239173.0}, {"date": "2023-08-31", "close": 1.35533965, "volume": 102495.0}, {"date": "2023-09-01", "close": 1.34599248, "volume": 203466.0}, {"date": "2023-09-04", "close": 1.3086038, "volume": 27925.0}, {"date": "2023-09-05", "close": 1.3086038, "volume": 87491.0}, {"date": "2023-09-06", "close": 1.257194365, "volume": 177717.0}, {"date": "2023-09-07", "close": 1.247847195, "volume": 131653.0}, {"date": "2023-09-08", "close": 1.26186795, "volume": 167081.0}, {"date": "2023-09-11", "close": 1.26186795, "volume": 79076.0}, {"date": "2023-09-12", "close": 1.275888705, "volume": 86425.0}, {"date": "2023-09-13", "close": 1.247847195, "volume": 56043.0}, {"date": "2023-09-14", "close": 1.229152855, "volume": 94242.0}, {"date": "2023-09-15", "close": 1.32729814, "volume": 456628.0}, {"date": "2023-09-18", "close": 1.3086038, "volume": 188877.0}, {"date": "2023-09-19", "close": 1.32729814, "volume": 165955.0}, {"date": "2023-09-20", "close": 1.29925663, "volume": 240504.0}, {"date": "2023-09-21", "close": 1.26186795, "volume": 206528.0}, {"date": "2023-09-22", "close": 1.28056229, "volume": 190567.0}, {"date": "2023-09-25", "close": 1.285235875, "volume": 150099.0}, {"date": "2023-09-26", "close": 1.294583045, "volume": 111880.0}, {"date": "2023-09-27", "close": 1.257194365, "volume": 107797.0}, {"date": "2023-09-28", "close": 1.24317361, "volume": 180295.0}, {"date": "2023-09-29", "close": 1.257194365, "volume": 92297.0}, {"date": "2023-10-02", "close": 1.247847195, "volume": 239659.0}, {"date": "2023-10-03", "close": 1.24317361, "volume": 22489.0}, {"date": "2023-10-04", "close": 1.25252078, "volume": 147245.0}, {"date": "2023-10-05", "close": 1.27121512, "volume": 70423.0}, {"date": "2023-10-06", "close": 1.27121512, "volume": 23914.0}, {"date": "2023-10-09", "close": 1.24317361, "volume": 255041.0}, {"date": "2023-10-10", "close": 1.29925663, "volume": 128149.0}, {"date": "2023-10-11", "close": 1.29925663, "volume": 17190.0}, {"date": "2023-10-12", "close": 1.31795097, "volume": 212088.0}, {"date": "2023-10-13", "close": 1.3086038, "volume": 83678.0}, {"date": "2023-10-16", "close": 1.23382644, "volume": 144290.0}, {"date": "2023-10-17", "close": 1.229152855, "volume": 68222.0}, {"date": "2023-10-18", "close": 1.22447927, "volume": 51505.0}, {"date": "2023-10-19", "close": 1.25252078, "volume": 108167.0}, {"date": "2023-10-20", "close": 1.20578493, "volume": 525987.0}, {"date": "2023-10-23", "close": 1.2151321, "volume": 206402.0}, {"date": "2023-10-24", "close": 1.2151321, "volume": 197836.0}, {"date": "2023-10-25", "close": 1.210458515, "volume": 79223.0}, {"date": "2023-10-26", "close": 1.23382644, "volume": 60680.0}, {"date": "2023-10-27", "close": 1.191764175, "volume": 384643.0}, {"date": "2023-10-30", "close": 1.10296606, "volume": 2015247.0}, {"date": "2023-10-31", "close": 1.10296606, "volume": 505844.0}, {"date": "2023-11-01", "close": 1.1216604, "volume": 585508.0}, {"date": "2023-11-02", "close": 1.14035474, "volume": 420578.0}, {"date": "2023-11-03", "close": 1.1216604, "volume": 524667.0}, {"date": "2023-11-06", "close": 1.116986815, "volume": 162116.0}, {"date": "2023-11-07", "close": 1.08427172, "volume": 140548.0}, {"date": "2023-11-08", "close": 1.05623021, "volume": 1898000.0}, {"date": "2023-11-09", "close": 1.098292475, "volume": 123980.0}, {"date": "2023-11-10", "close": 1.107639645, "volume": 145174.0}, {"date": "2023-11-13", "close": 1.10296606, "volume": 171454.0}, {"date": "2023-11-14", "close": 1.1216604, "volume": 45695.0}, {"date": "2023-11-15", "close": 1.10296606, "volume": 301881.0}, {"date": "2023-11-16", "close": 1.135681155, "volume": 390195.0}, {"date": "2023-11-17", "close": 1.11231323, "volume": 167230.0}, {"date": "2023-11-20", "close": 1.107639645, "volume": 16293.0}, {"date": "2023-11-21", "close": 1.15904908, "volume": 282725.0}, {"date": "2023-11-22", "close": 1.13100757, "volume": 261429.0}, {"date": "2023-11-23", "close": 1.13100757, "volume": 51262.0}, {"date": "2023-11-24", "close": 1.13100757, "volume": 404885.0}, {"date": "2023-11-27", "close": 1.14035474, "volume": 29642.0}, {"date": "2023-11-28", "close": 1.14035474, "volume": 61159.0}, {"date": "2023-11-29", "close": 1.14035474, "volume": 76388.0}, {"date": "2023-11-30", "close": 1.14970191, "volume": 103546.0}, {"date": "2023-12-01", "close": 1.15904908, "volume": 20042.0}, {"date": "2023-12-04", "close": 1.15904908, "volume": 63621.0}, {"date": "2023-12-05", "close": 1.15904908, "volume": 413787.0}, {"date": "2023-12-06", "close": 1.19643776, "volume": 232305.0}, {"date": "2023-12-07", "close": 1.245625, "volume": 253643.0}, {"date": "2023-12-08", "close": 1.1310275, "volume": 97611.0}, {"date": "2023-12-11", "close": 1.09615, "volume": 122868.0}, {"date": "2023-12-12", "close": 1.1011325, "volume": 124409.0}, {"date": "2023-12-13", "close": 1.066255, "volume": 2169377.0}, {"date": "2023-12-14", "close": 1.1110975, "volume": 395117.0}, {"date": "2023-12-15", "close": 1.09615, "volume": 534198.0}, {"date": "2023-12-18", "close": 1.11608, "volume": 2200919.0}, {"date": "2023-12-19", "close": 1.1210625, "volume": 798483.0}, {"date": "2023-12-20", "close": 1.15594, "volume": 2204436.0}, {"date": "2023-12-21", "close": 1.1609225, "volume": 179355.0}, {"date": "2023-12-22", "close": 1.13601, "volume": 896402.0}, {"date": "2023-12-27", "close": 1.1958, "volume": 211405.0}, {"date": "2023-12-28", "close": 1.1908175, "volume": 2624337.0}, {"date": "2023-12-29", "close": 1.265555, "volume": 663411.0}, {"date": "2024-01-02", "close": 1.165905, "volume": 368490.0}, {"date": "2024-01-03", "close": 1.165905, "volume": 170808.0}, {"date": "2024-01-04", "close": 1.1908175, "volume": 144888.0}, {"date": "2024-01-05", "close": 1.1908175, "volume": 119945.0}, {"date": "2024-01-08", "close": 1.21573, "volume": 445029.0}, {"date": "2024-01-09", "close": 1.265555, "volume": 711343.0}, {"date": "2024-01-10", "close": 1.2705375, "volume": 634490.0}, {"date": "2024-01-11", "close": 1.285485, "volume": 669261.0}, {"date": "2024-01-12", "close": 1.33531, "volume": 611891.0}, {"date": "2024-01-15", "close": 1.37517, "volume": 544604.0}, {"date": "2024-01-16", "close": 1.37517, "volume": 784303.0}, {"date": "2024-01-17", "close": 1.35524, "volume": 398758.0}, {"date": "2024-01-18", "close": 1.35524, "volume": 338003.0}, {"date": "2024-01-19", "close": 1.3701875, "volume": 903782.0}, {"date": "2024-01-22", "close": 1.3901175, "volume": 360673.0}, {"date": "2024-01-23", "close": 1.4000825, "volume": 503668.0}, {"date": "2024-01-24", "close": 1.3801525, "volume": 138111.0}, {"date": "2024-01-25", "close": 1.3303275, "volume": 98007.0}, {"date": "2024-01-29", "close": 1.35524, "volume": 66837.0}, {"date": "2024-01-30", "close": 1.37517, "volume": 1389135.0}, {"date": "2024-01-31", "close": 1.37517, "volume": 2119672.0}, {"date": "2024-02-01", "close": 1.3502575, "volume": 1768182.0}, {"date": "2024-02-02", "close": 1.41503, "volume": 1683066.0}, {"date": "2024-02-05", "close": 1.444925, "volume": 398890.0}, {"date": "2024-02-06", "close": 1.4000825, "volume": 401327.0}, {"date": "2024-02-07", "close": 1.3951, "volume": 2148498.0}, {"date": "2024-02-08", "close": 1.4000825, "volume": 269525.0}, {"date": "2024-02-09", "close": 1.3951, "volume": 56878.0}, {"date": "2024-02-12", "close": 1.3602225, "volume": 77083.0}, {"date": "2024-02-13", "close": 1.35524, "volume": 111795.0}, {"date": "2024-02-14", "close": 1.3701875, "volume": 82649.0}, {"date": "2024-02-15", "close": 1.385135, "volume": 860733.0}, {"date": "2024-02-16", "close": 1.41503, "volume": 384964.0}, {"date": "2024-02-19", "close": 1.385135, "volume": 360665.0}, {"date": "2024-02-20", "close": 1.365205, "volume": 300910.0}, {"date": "2024-02-21", "close": 1.37517, "volume": 113545.0}, {"date": "2024-02-22", "close": 1.3602225, "volume": 503558.0}, {"date": "2024-02-23", "close": 1.405065, "volume": 526219.0}, {"date": "2024-02-26", "close": 1.4200125, "volume": 443548.0}, {"date": "2024-02-27", "close": 1.4000825, "volume": 715100.0}, {"date": "2024-02-28", "close": 1.444925, "volume": 907153.0}, {"date": "2024-02-29", "close": 1.43496, "volume": 509177.0}, {"date": "2024-03-01", "close": 1.4499075, "volume": 291536.0}, {"date": "2024-03-04", "close": 1.4499075, "volume": 312302.0}, {"date": "2024-03-05", "close": 1.4598725, "volume": 135729.0}, {"date": "2024-03-06", "close": 1.484785, "volume": 482527.0}, {"date": "2024-03-07", "close": 1.524645, "volume": 327586.0}, {"date": "2024-03-08", "close": 1.5694875, "volume": 656122.0}, {"date": "2024-03-11", "close": 1.5894175, "volume": 735753.0}, {"date": "2024-03-12", "close": 1.5944, "volume": 955405.0}, {"date": "2024-03-13", "close": 1.6093475, "volume": 5348877.0}, {"date": "2024-03-14", "close": 1.5944, "volume": 466946.0}, {"date": "2024-03-15", "close": 1.644225, "volume": 1059474.0}, {"date": "2024-03-18", "close": 1.6292775, "volume": 355055.0}, {"date": "2024-03-19", "close": 1.5944, "volume": 4058882.0}, {"date": "2024-03-20", "close": 1.6193125, "volume": 616284.0}, {"date": "2024-03-21", "close": 1.644225, "volume": 321324.0}, {"date": "2024-03-22", "close": 1.63426, "volume": 123336.0}, {"date": "2024-03-25", "close": 1.6292775, "volume": 194094.0}, {"date": "2024-03-26", "close": 1.6193125, "volume": 241741.0}, {"date": "2024-03-27", "close": 1.584435, "volume": 187196.0}, {"date": "2024-03-28", "close": 1.63426, "volume": 290358.0}, {"date": "2024-04-02", "close": 1.63426, "volume": 198662.0}, {"date": "2024-04-03", "close": 1.5993825, "volume": 222666.0}, {"date": "2024-04-04", "close": 1.61433, "volume": 284316.0}, {"date": "2024-04-05", "close": 1.624295, "volume": 149349.0}, {"date": "2024-04-08", "close": 1.624295, "volume": 194666.0}, {"date": "2024-04-09", "close": 1.63426, "volume": 338437.0}, {"date": "2024-04-10", "close": 1.63426, "volume": 154531.0}, {"date": "2024-04-11", "close": 1.6292775, "volume": 132574.0}, {"date": "2024-04-12", "close": 1.644225, "volume": 349168.0}, {"date": "2024-04-15", "close": 1.644225, "volume": 223553.0}, {"date": "2024-04-16", "close": 1.644225, "volume": 1012541.0}, {"date": "2024-04-17", "close": 1.664155, "volume": 912937.0}, {"date": "2024-04-18", "close": 1.6791025, "volume": 120448.0}, {"date": "2024-04-19", "close": 1.6591725, "volume": 1147111.0}, {"date": "2024-04-22", "close": 1.684085, "volume": 552404.0}, {"date": "2024-04-23", "close": 1.6890675, "volume": 150457.0}, {"date": "2024-04-24", "close": 1.763805, "volume": 3000862.0}, {"date": "2024-04-26", "close": 1.75384, "volume": 310662.0}, {"date": "2024-04-29", "close": 1.763805, "volume": 234591.0}, {"date": "2024-04-30", "close": 1.843525, "volume": 4545966.0}, {"date": "2024-05-01", "close": 1.7937, "volume": 357892.0}, {"date": "2024-05-02", "close": 1.87342, "volume": 734654.0}, {"date": "2024-05-03", "close": 1.8285775, "volume": 383157.0}, {"date": "2024-05-06", "close": 1.7937, "volume": 327104.0}, {"date": "2024-05-07", "close": 1.77377, "volume": 582538.0}, {"date": "2024-05-08", "close": 1.7986825, "volume": 202121.0}, {"date": "2024-05-09", "close": 1.783735, "volume": 201555.0}, {"date": "2024-05-10", "close": 1.77377, "volume": 34983.0}, {"date": "2024-05-13", "close": 1.7937, "volume": 336317.0}, {"date": "2024-05-14", "close": 1.7937, "volume": 311891.0}, {"date": "2024-05-15", "close": 1.7937, "volume": 432527.0}, {"date": "2024-05-16", "close": 1.8285775, "volume": 364025.0}, {"date": "2024-05-17", "close": 1.8485075, "volume": 221730.0}, {"date": "2024-05-20", "close": 1.783735, "volume": 136279.0}, {"date": "2024-05-21", "close": 1.823595, "volume": 127349.0}, {"date": "2024-05-22", "close": 1.783735, "volume": 69475.0}, {"date": "2024-05-23", "close": 1.77377, "volume": 63581.0}, {"date": "2024-05-24", "close": 1.7937, "volume": 128759.0}, {"date": "2024-05-27", "close": 1.83356, "volume": 303168.0}, {"date": "2024-05-28", "close": 1.7787525, "volume": 131220.0}, {"date": "2024-05-29", "close": 1.75384, "volume": 162677.0}, {"date": "2024-05-30", "close": 1.7787525, "volume": 239768.0}, {"date": "2024-05-31", "close": 1.843525, "volume": 516656.0}, {"date": "2024-06-03", "close": 2.09265, "volume": 1230780.0}, {"date": "2024-06-04", "close": 2.09265, "volume": 619249.0}, {"date": "2024-06-05", "close": 2.102615, "volume": 651776.0}, {"date": "2024-06-06", "close": 2.042825, "volume": 5683682.0}, {"date": "2024-06-07", "close": 2.03286, "volume": 151882.0}, {"date": "2024-06-11", "close": 2.042825, "volume": 153428.0}, {"date": "2024-06-12", "close": 2.042825, "volume": 320650.0}, {"date": "2024-06-13", "close": 2.022895, "volume": 443663.0}, {"date": "2024-06-14", "close": 2.002965, "volume": 167894.0}, {"date": "2024-06-17", "close": 2.03286, "volume": 190835.0}, {"date": "2024-06-18", "close": 2.042825, "volume": 1167250.0}, {"date": "2024-06-19", "close": 2.042825, "volume": 158839.0}, {"date": "2024-06-20", "close": 2.022895, "volume": 377387.0}, {"date": "2024-06-21", "close": 2.03286, "volume": 159902.0}, {"date": "2024-06-24", "close": 2.022895, "volume": 136775.0}, {"date": "2024-06-25", "close": 2.002965, "volume": 1109599.0}, {"date": "2024-06-26", "close": 2.03286, "volume": 332261.0}, {"date": "2024-06-27", "close": 2.03286, "volume": 128421.0}, {"date": "2024-06-28", "close": 2.022895, "volume": 438190.0}, {"date": "2024-07-01", "close": 1.9581225, "volume": 123574.0}, {"date": "2024-07-02", "close": 1.8784025, "volume": 292838.0}, {"date": "2024-07-03", "close": 1.923245, "volume": 494296.0}, {"date": "2024-07-04", "close": 1.9381925, "volume": 386047.0}, {"date": "2024-07-05", "close": 1.95314, "volume": 267899.0}, {"date": "2024-07-08", "close": 1.9481575, "volume": 435487.0}, {"date": "2024-07-09", "close": 1.9780525, "volume": 1822726.0}, {"date": "2024-07-10", "close": 1.97307, "volume": 1193486.0}, {"date": "2024-07-11", "close": 1.9880175, "volume": 966859.0}, {"date": "2024-07-12", "close": 2.002965, "volume": 806641.0}, {"date": "2024-07-15", "close": 1.9880175, "volume": 310245.0}, {"date": "2024-07-16", "close": 1.9581225, "volume": 149264.0}, {"date": "2024-07-17", "close": 1.89335, "volume": 571497.0}, {"date": "2024-07-18", "close": 1.943175, "volume": 837276.0}, {"date": "2024-07-19", "close": 1.97307, "volume": 463455.0}, {"date": "2024-07-22", "close": 1.89335, "volume": 524575.0}, {"date": "2024-07-23", "close": 1.8684375, "volume": 488922.0}, {"date": "2024-07-24", "close": 1.87342, "volume": 424829.0}, {"date": "2024-07-25", "close": 1.843525, "volume": 67398.0}, {"date": "2024-07-26", "close": 1.85349, "volume": 263699.0}, {"date": "2024-07-29", "close": 1.85349, "volume": 1282879.0}, {"date": "2024-07-30", "close": 1.8584725, "volume": 151846.0}, {"date": "2024-07-31", "close": 1.8784025, "volume": 1968019.0}, {"date": "2024-08-01", "close": 1.8385425, "volume": 2570817.0}, {"date": "2024-08-02", "close": 1.77377, "volume": 613214.0}, {"date": "2024-08-05", "close": 1.664155, "volume": 349018.0}, {"date": "2024-08-06", "close": 1.704015, "volume": 558426.0}, {"date": "2024-08-07", "close": 1.704015, "volume": 265496.0}, {"date": "2024-08-08", "close": 1.684085, "volume": 1343483.0}, {"date": "2024-08-09", "close": 1.6791025, "volume": 149544.0}, {"date": "2024-08-12", "close": 1.65419, "volume": 250260.0}, {"date": "2024-08-13", "close": 1.67412, "volume": 640334.0}, {"date": "2024-08-14", "close": 1.81363, "volume": 5109928.0}, {"date": "2024-08-15", "close": 1.7189625, "volume": 234207.0}, {"date": "2024-08-16", "close": 1.7388925, "volume": 136015.0}, {"date": "2024-08-19", "close": 1.7687875, "volume": 188449.0}, {"date": "2024-08-20", "close": 1.71398, "volume": 320228.0}, {"date": "2024-08-21", "close": 1.704015, "volume": 179228.0}, {"date": "2024-08-22", "close": 1.704015, "volume": 120415.0}, {"date": "2024-08-23", "close": 1.71398, "volume": 729537.0}, {"date": "2024-08-26", "close": 1.803665, "volume": 318794.0}, {"date": "2024-08-27", "close": 1.7687875, "volume": 557612.0}, {"date": "2024-08-28", "close": 1.704015, "volume": 176399.0}, {"date": "2024-08-29", "close": 1.7089975, "volume": 179926.0}, {"date": "2024-08-30", "close": 1.7986825, "volume": 371936.0}, {"date": "2024-09-02", "close": 1.73391, "volume": 162383.0}, {"date": "2024-09-03", "close": 1.7388925, "volume": 157508.0}, {"date": "2024-09-04", "close": 1.684085, "volume": 66559.0}, {"date": "2024-09-05", "close": 1.7089975, "volume": 181579.0}, {"date": "2024-09-06", "close": 1.7189625, "volume": 120521.0}, {"date": "2024-09-09", "close": 1.723945, "volume": 90879.0}, {"date": "2024-09-10", "close": 1.6691375, "volume": 260300.0}, {"date": "2024-09-11", "close": 1.6890675, "volume": 48216.0}, {"date": "2024-09-12", "close": 1.67412, "volume": 116011.0}, {"date": "2024-09-13", "close": 1.69405, "volume": 514781.0}, {"date": "2024-09-16", "close": 1.644225, "volume": 148563.0}, {"date": "2024-09-17", "close": 1.6193125, "volume": 366374.0}, {"date": "2024-09-18", "close": 1.61433, "volume": 600195.0}, {"date": "2024-09-19", "close": 1.604365, "volume": 126612.0}, {"date": "2024-09-20", "close": 1.5993825, "volume": 522284.0}, {"date": "2024-09-23", "close": 1.6093475, "volume": 2218181.0}, {"date": "2024-09-24", "close": 1.65419, "volume": 245736.0}, {"date": "2024-09-25", "close": 1.67412, "volume": 459839.0}, {"date": "2024-09-26", "close": 1.69405, "volume": 334645.0}, {"date": "2024-09-27", "close": 1.743875, "volume": 327971.0}, {"date": "2024-09-30", "close": 1.73391, "volume": 331935.0}, {"date": "2024-10-01", "close": 1.684085, "volume": 129559.0}, {"date": "2024-10-02", "close": 1.6890675, "volume": 148799.0}, {"date": "2024-10-03", "close": 1.6990325, "volume": 232708.0}, {"date": "2024-10-04", "close": 1.69405, "volume": 207146.0}, {"date": "2024-10-07", "close": 1.704015, "volume": 52713.0}, {"date": "2024-10-08", "close": 1.69405, "volume": 503768.0}, {"date": "2024-10-09", "close": 1.75384, "volume": 158099.0}, {"date": "2024-10-10", "close": 1.7488575, "volume": 48987.0}, {"date": "2024-10-11", "close": 1.7588225, "volume": 50722.0}, {"date": "2024-10-14", "close": 1.783735, "volume": 104449.0}, {"date": "2024-10-15", "close": 1.783735, "volume": 138039.0}, {"date": "2024-10-16", "close": 1.7588225, "volume": 82176.0}, {"date": "2024-10-17", "close": 1.73391, "volume": 24849.0}, {"date": "2024-10-18", "close": 1.704015, "volume": 714453.0}, {"date": "2024-10-21", "close": 1.71398, "volume": 60046.0}, {"date": "2024-10-22", "close": 1.69405, "volume": 49888.0}, {"date": "2024-10-23", "close": 1.71398, "volume": 229731.0}, {"date": "2024-10-24", "close": 1.67412, "volume": 256863.0}, {"date": "2024-10-25", "close": 1.6791025, "volume": 104569.0}, {"date": "2024-10-28", "close": 1.6492075, "volume": 141900.0}, {"date": "2024-10-29", "close": 1.723945, "volume": 58294.0}, {"date": "2024-10-30", "close": 1.684085, "volume": 85716.0}, {"date": "2024-10-31", "close": 1.71398, "volume": 213593.0}, {"date": "2024-11-01", "close": 1.6591725, "volume": 49590.0}, {"date": "2024-11-04", "close": 1.664155, "volume": 561148.0}, {"date": "2024-11-05", "close": 1.624295, "volume": 143656.0}, {"date": "2024-11-06", "close": 1.6392425, "volume": 94605.0}, {"date": "2024-11-07", "close": 1.65419, "volume": 100355.0}, {"date": "2024-11-08", "close": 1.65419, "volume": 54721.0}, {"date": "2024-11-11", "close": 1.5944, "volume": 214152.0}, {"date": "2024-11-12", "close": 1.6591725, "volume": 199524.0}, {"date": "2024-11-13", "close": 1.6392425, "volume": 284128.0}, {"date": "2024-11-14", "close": 1.604365, "volume": 447635.0}, {"date": "2024-11-15", "close": 1.6791025, "volume": 436522.0}, {"date": "2024-11-18", "close": 1.65419, "volume": 34546.0}, {"date": "2024-11-19", "close": 1.65419, "volume": 298149.0}, {"date": "2024-11-20", "close": 1.6791025, "volume": 2031527.0}, {"date": "2024-11-21", "close": 1.644225, "volume": 163976.0}, {"date": "2024-11-22", "close": 1.644225, "volume": 198205.0}, {"date": "2024-11-25", "close": 1.65419, "volume": 403521.0}, {"date": "2024-11-26", "close": 1.6890675, "volume": 231855.0}, {"date": "2024-11-27", "close": 1.63426, "volume": 192858.0}, {"date": "2024-11-28", "close": 1.6791025, "volume": 53412.0}, {"date": "2024-11-29", "close": 1.684085, "volume": 211488.0}, {"date": "2024-12-02", "close": 1.644225, "volume": 61007.0}, {"date": "2024-12-03", "close": 1.624295, "volume": 90315.0}, {"date": "2024-12-04", "close": 1.604365, "volume": 168350.0}, {"date": "2024-12-05", "close": 1.61433, "volume": 171489.0}, {"date": "2024-12-06", "close": 1.5894175, "volume": 159833.0}, {"date": "2024-12-09", "close": 1.6193125, "volume": 97659.0}, {"date": "2024-12-10", "close": 1.6890675, "volume": 846576.0}, {"date": "2024-12-11", "close": 1.5993825, "volume": 146280.0}, {"date": "2024-12-12", "close": 1.57447, "volume": 143459.0}, {"date": "2024-12-13", "close": 1.5944, "volume": 179471.0}, {"date": "2024-12-16", "close": 1.604365, "volume": 165921.0}, {"date": "2024-12-17", "close": 1.584435, "volume": 332741.0}, {"date": "2024-12-18", "close": 1.5595225, "volume": 128224.0}, {"date": "2024-12-19", "close": 1.5694875, "volume": 228801.0}, {"date": "2024-12-20", "close": 1.584435, "volume": 65276.0}, {"date": "2024-12-23", "close": 1.6193125, "volume": 101785.0}, {"date": "2024-12-24", "close": 1.67412, "volume": 55862.0}, {"date": "2024-12-27", "close": 1.69405, "volume": 219351.0}, {"date": "2024-12-30", "close": 1.7388925, "volume": 328944.0}, {"date": "2024-12-31", "close": 1.71398, "volume": 298947.0}, {"date": "2025-01-02", "close": 1.6591725, "volume": 166396.0}, {"date": "2025-01-03", "close": 1.704015, "volume": 286150.0}, {"date": "2025-01-06", "close": 1.67412, "volume": 31863.0}, {"date": "2025-01-07", "close": 1.6193125, "volume": 122128.0}, {"date": "2025-01-08", "close": 1.604365, "volume": 83542.0}, {"date": "2025-01-09", "close": 1.6093475, "volume": 257812.0}, {"date": "2025-01-10", "close": 1.584435, "volume": 221234.0}, {"date": "2025-01-13", "close": 1.5196625, "volume": 211914.0}, {"date": "2025-01-14", "close": 1.53461, "volume": 92796.0}, {"date": "2025-01-15", "close": 1.65419, "volume": 290508.0}, {"date": "2025-01-16", "close": 1.644225, "volume": 105592.0}, {"date": "2025-01-17", "close": 1.644225, "volume": 41792.0}, {"date": "2025-01-20", "close": 1.644225, "volume": 395615.0}, {"date": "2025-01-21", "close": 1.644225, "volume": 60222.0}, {"date": "2025-01-22", "close": 1.5944, "volume": 103308.0}, {"date": "2025-01-23", "close": 1.6093475, "volume": 119517.0}, {"date": "2025-01-24", "close": 1.6193125, "volume": 55287.0}, {"date": "2025-01-28", "close": 1.544575, "volume": 70179.0}, {"date": "2025-01-29", "close": 1.5993825, "volume": 98457.0}, {"date": "2025-01-30", "close": 1.61433, "volume": 27364.0}, {"date": "2025-01-31", "close": 1.584435, "volume": 64841.0}, {"date": "2025-02-03", "close": 1.5993825, "volume": 76133.0}, {"date": "2025-02-04", "close": 1.5694875, "volume": 127223.0}, {"date": "2025-02-05", "close": 1.5993825, "volume": 117462.0}, {"date": "2025-02-06", "close": 1.57447, "volume": 37272.0}, {"date": "2025-02-07", "close": 1.5944, "volume": 99092.0}, {"date": "2025-02-10", "close": 1.564505, "volume": 109479.0}, {"date": "2025-02-11", "close": 1.57447, "volume": 154616.0}, {"date": "2025-02-12", "close": 1.5944, "volume": 239978.0}, {"date": "2025-02-13", "close": 1.664155, "volume": 135245.0}, {"date": "2025-02-14", "close": 1.644225, "volume": 293264.0}, {"date": "2025-02-17", "close": 1.684085, "volume": 79772.0}, {"date": "2025-02-18", "close": 1.6392425, "volume": 29865.0}, {"date": "2025-02-19", "close": 1.89335, "volume": 1692958.0}, {"date": "2025-02-20", "close": 1.903315, "volume": 416801.0}, {"date": "2025-02-21", "close": 1.93321, "volume": 269094.0}, {"date": "2025-02-24", "close": 1.9680875, "volume": 329715.0}, {"date": "2025-02-25", "close": 1.963105, "volume": 290019.0}, {"date": "2025-02-26", "close": 1.95314, "volume": 5289212.0}, {"date": "2025-02-27", "close": 1.993, "volume": 256465.0}, {"date": "2025-02-28", "close": 1.983035, "volume": 510747.0}, {"date": "2025-03-03", "close": 1.9082975, "volume": 106034.0}, {"date": "2025-03-04", "close": 1.903315, "volume": 130571.0}, {"date": "2025-03-05", "close": 1.8883675, "volume": 447393.0}, {"date": "2025-03-06", "close": 1.83356, "volume": 37216.0}, {"date": "2025-03-07", "close": 1.8983325, "volume": 656141.0}, {"date": "2025-03-10", "close": 1.8983325, "volume": 206067.0}, {"date": "2025-03-11", "close": 1.87342, "volume": 369132.0}, {"date": "2025-03-12", "close": 1.8086475, "volume": 207227.0}, {"date": "2025-03-13", "close": 1.7687875, "volume": 232883.0}, {"date": "2025-03-14", "close": 1.75384, "volume": 49229.0}, {"date": "2025-03-17", "close": 1.7986825, "volume": 156234.0}, {"date": "2025-03-18", "close": 1.81363, "volume": 59439.0}, {"date": "2025-03-19", "close": 1.81363, "volume": 40266.0}, {"date": "2025-03-20", "close": 1.7937, "volume": 102040.0}, {"date": "2025-03-21", "close": 1.85349, "volume": 222808.0}, {"date": "2025-03-24", "close": 1.7986825, "volume": 180518.0}, {"date": "2025-03-25", "close": 1.803665, "volume": 461879.0}, {"date": "2025-03-26", "close": 1.83356, "volume": 1641072.0}, {"date": "2025-03-27", "close": 1.7937, "volume": 63792.0}, {"date": "2025-03-28", "close": 1.83356, "volume": 88204.0}, {"date": "2025-03-31", "close": 1.8385425, "volume": 1231942.0}, {"date": "2025-04-01", "close": 1.7937, "volume": 196129.0}, {"date": "2025-04-02", "close": 1.863455, "volume": 48246.0}, {"date": "2025-04-03", "close": 1.803665, "volume": 72113.0}, {"date": "2025-04-04", "close": 1.7289275, "volume": 563906.0}, {"date": "2025-04-07", "close": 1.604365, "volume": 347016.0}, {"date": "2025-04-08", "close": 1.61433, "volume": 138898.0}, {"date": "2025-04-09", "close": 1.544575, "volume": 158710.0}, {"date": "2025-04-10", "close": 1.67412, "volume": 133777.0}, {"date": "2025-04-11", "close": 1.65419, "volume": 130331.0}, {"date": "2025-04-14", "close": 1.6791025, "volume": 106933.0}, {"date": "2025-04-15", "close": 1.71398, "volume": 50122.0}, {"date": "2025-04-16", "close": 1.723945, "volume": 111120.0}, {"date": "2025-04-17", "close": 1.75384, "volume": 354109.0}, {"date": "2025-04-22", "close": 1.67412, "volume": 87019.0}, {"date": "2025-04-23", "close": 1.69405, "volume": 141308.0}, {"date": "2025-04-24", "close": 1.69405, "volume": 151141.0}, {"date": "2025-04-28", "close": 1.7089975, "volume": 357564.0}, {"date": "2025-04-29", "close": 1.7189625, "volume": 339816.0}, {"date": "2025-04-30", "close": 1.743875, "volume": 607108.0}, {"date": "2025-05-01", "close": 1.67412, "volume": 164119.0}, {"date": "2025-05-02", "close": 1.644225, "volume": 229453.0}, {"date": "2025-05-05", "close": 1.5595225, "volume": 297873.0}, {"date": "2025-05-06", "close": 1.544575, "volume": 566600.0}, {"date": "2025-05-07", "close": 1.55454, "volume": 2103051.0}, {"date": "2025-05-08", "close": 1.53461, "volume": 601111.0}, {"date": "2025-05-09", "close": 1.5096975, "volume": 285441.0}, {"date": "2025-05-12", "close": 1.55454, "volume": 1519545.0}, {"date": "2025-05-13", "close": 1.664155, "volume": 300575.0}, {"date": "2025-05-14", "close": 1.644225, "volume": 108795.0}, {"date": "2025-05-15", "close": 1.7388925, "volume": 531771.0}, {"date": "2025-05-16", "close": 1.77377, "volume": 245855.0}, {"date": "2025-05-19", "close": 1.7937, "volume": 304248.0}, {"date": "2025-05-20", "close": 1.7887175, "volume": 167520.0}, {"date": "2025-05-21", "close": 1.69405, "volume": 316420.0}, {"date": "2025-05-22", "close": 1.7189625, "volume": 128815.0}, {"date": "2025-05-23", "close": 1.6791025, "volume": 138767.0}, {"date": "2025-05-26", "close": 1.6990325, "volume": 102480.0}, {"date": "2025-05-27", "close": 1.7089975, "volume": 460627.0}, {"date": "2025-05-28", "close": 1.69405, "volume": 233179.0}, {"date": "2025-05-29", "close": 1.65419, "volume": 339494.0}, {"date": "2025-05-30", "close": 1.63426, "volume": 217203.0}, {"date": "2025-06-02", "close": 1.57447, "volume": 260382.0}, {"date": "2025-06-03", "close": 1.6292775, "volume": 324392.0}, {"date": "2025-06-04", "close": 1.664155, "volume": 112764.0}, {"date": "2025-06-05", "close": 1.584435, "volume": 833413.0}, {"date": "2025-06-06", "close": 1.584435, "volume": 459381.0}, {"date": "2025-06-10", "close": 1.584435, "volume": 304081.0}, {"date": "2025-06-11", "close": 1.5944, "volume": 307905.0}, {"date": "2025-06-12", "close": 1.584435, "volume": 120311.0}, {"date": "2025-06-13", "close": 1.5944, "volume": 146743.0}, {"date": "2025-06-16", "close": 1.57447, "volume": 786270.0}, {"date": "2025-06-17", "close": 1.5495575, "volume": 468139.0}, {"date": "2025-06-18", "close": 1.544575, "volume": 281748.0}, {"date": "2025-06-19", "close": 1.564505, "volume": 381406.0}, {"date": "2025-06-20", "close": 1.5694875, "volume": 123882.0}, {"date": "2025-06-23", "close": 1.5495575, "volume": 462394.0}, {"date": "2025-06-24", "close": 1.6292775, "volume": 275875.0}, {"date": "2025-06-25", "close": 1.6392425, "volume": 662428.0}, {"date": "2025-06-26", "close": 1.6492075, "volume": 108734.0}, {"date": "2025-06-27", "close": 1.69405, "volume": 787596.0}, {"date": "2025-06-30", "close": 1.69405, "volume": 68124.0}, {"date": "2025-07-01", "close": 1.6890675, "volume": 263574.0}, {"date": "2025-07-02", "close": 1.684085, "volume": 1363526.0}, {"date": "2025-07-03", "close": 1.704015, "volume": 4842553.0}, {"date": "2025-07-04", "close": 1.763805, "volume": 503907.0}, {"date": "2025-07-07", "close": 1.723945, "volume": 319413.0}, {"date": "2025-07-08", "close": 1.723945, "volume": 280297.0}, {"date": "2025-07-09", "close": 1.704015, "volume": 70272.0}, {"date": "2025-07-10", "close": 1.684085, "volume": 110392.0}, {"date": "2025-07-11", "close": 1.65419, "volume": 135161.0}, {"date": "2025-07-14", "close": 1.65419, "volume": 107642.0}, {"date": "2025-07-15", "close": 1.69405, "volume": 363328.0}, {"date": "2025-07-16", "close": 1.71398, "volume": 448378.0}, {"date": "2025-07-17", "close": 1.723945, "volume": 128704.0}, {"date": "2025-07-18", "close": 1.823595, "volume": 252527.0}, {"date": "2025-07-21", "close": 1.803665, "volume": 162127.0}, {"date": "2025-07-22", "close": 1.83356, "volume": 81021.0}, {"date": "2025-07-23", "close": 1.7937, "volume": 103749.0}, {"date": "2025-07-24", "close": 1.7986825, "volume": 124813.0}, {"date": "2025-07-25", "close": 1.8086475, "volume": 258655.0}, {"date": "2025-07-28", "close": 1.83356, "volume": 136454.0}, {"date": "2025-07-29", "close": 1.85349, "volume": 211590.0}, {"date": "2025-07-30", "close": 1.8784025, "volume": 385916.0}, {"date": "2025-07-31", "close": 1.9082975, "volume": 415435.0}, {"date": "2025-08-01", "close": 1.903315, "volume": 464068.0}, {"date": "2025-08-04", "close": 1.9282275, "volume": 597937.0}, {"date": "2025-08-05", "close": 1.93321, "volume": 559414.0}, {"date": "2025-08-06", "close": 1.9581225, "volume": 1294712.0}, {"date": "2025-08-07", "close": 1.993, "volume": 5004956.0}, {"date": "2025-08-08", "close": 1.9481575, "volume": 235962.0}, {"date": "2025-08-11", "close": 1.9481575, "volume": 113075.0}, {"date": "2025-08-12", "close": 1.963105, "volume": 184744.0}, {"date": "2025-08-13", "close": 1.97307, "volume": 588966.0}, {"date": "2025-08-14", "close": 1.963105, "volume": 841618.0}, {"date": "2025-08-15", "close": 2.042825, "volume": 6099720.0}, {"date": "2025-08-18", "close": 2.062755, "volume": 3111702.0}, {"date": "2025-08-19", "close": 2.17237, "volume": 1703981.0}, {"date": "2025-08-20", "close": 2.13251, "volume": 457498.0}, {"date": "2025-08-21", "close": 2.21223, "volume": 881401.0}, {"date": "2025-08-22", "close": 2.162405, "volume": 912065.0}, {"date": "2025-08-25", "close": 2.341775, "volume": 2652888.0}, {"date": "2025-08-26", "close": 2.27202, "volume": 3149259.0}, {"date": "2025-08-27", "close": 2.162405, "volume": 358367.0}, {"date": "2025-08-28", "close": 2.082685, "volume": 3332341.0}, {"date": "2025-08-29", "close": 2.13251, "volume": 1334151.0}, {"date": "2025-09-01", "close": 2.15244, "volume": 695443.0}, {"date": "2025-09-02", "close": 2.1923, "volume": 1286829.0}, {"date": "2025-09-03", "close": 2.17237, "volume": 1508793.0}, {"date": "2025-09-04", "close": 2.202265, "volume": 1241096.0}, {"date": "2025-09-05", "close": 2.222195, "volume": 1101301.0}, {"date": "2025-09-08", "close": 2.162405, "volume": 453165.0}, {"date": "2025-09-09", "close": 2.142475, "volume": 1151109.0}, {"date": "2025-09-10", "close": 2.082685, "volume": 359987.0}, {"date": "2025-09-11", "close": 2.062755, "volume": 720581.0}, {"date": "2025-09-12", "close": 2.03286, "volume": 278861.0}, {"date": "2025-09-15", "close": 2.042825, "volume": 198449.0}, {"date": "2025-09-16", "close": 2.062755, "volume": 844885.0}, {"date": "2025-09-17", "close": 2.042825, "volume": 773662.0}, {"date": "2025-09-18", "close": 2.03286, "volume": 444052.0}, {"date": "2025-09-19", "close": 2.082685, "volume": 1738917.0}, {"date": "2025-09-22", "close": 2.05279, "volume": 137916.0}, {"date": "2025-09-23", "close": 2.09265, "volume": 601553.0}, {"date": "2025-09-24", "close": 2.062755, "volume": 323770.0}, {"date": "2025-09-25", "close": 2.09265, "volume": 765476.0}, {"date": "2025-09-26", "close": 2.15244, "volume": 255372.0}, {"date": "2025-09-29", "close": 2.09265, "volume": 377084.0}, {"date": "2025-09-30", "close": 2.09265, "volume": 453168.0}, {"date": "2025-10-01", "close": 2.11258, "volume": 312856.0}, {"date": "2025-10-02", "close": 2.142475, "volume": 320791.0}, {"date": "2025-10-03", "close": 2.162405, "volume": 807682.0}, {"date": "2025-10-06", "close": 2.15244, "volume": 209304.0}, {"date": "2025-10-07", "close": 2.162405, "volume": 447761.0}, {"date": "2025-10-08", "close": 2.13251, "volume": 655979.0}, {"date": "2025-10-09", "close": 2.17237, "volume": 310912.0}, {"date": "2025-10-10", "close": 2.13251, "volume": 189371.0}, {"date": "2025-10-13", "close": 2.102615, "volume": 866464.0}, {"date": "2025-10-14", "close": 2.09265, "volume": 547307.0}, {"date": "2025-10-15", "close": 2.07272, "volume": 103686.0}, {"date": "2025-10-16", "close": 2.15244, "volume": 3209892.0}, {"date": "2025-10-17", "close": 2.042825, "volume": 312279.0}, {"date": "2025-10-20", "close": 2.042825, "volume": 1000166.0}, {"date": "2025-10-21", "close": 2.162405, "volume": 962146.0}, {"date": "2025-10-22", "close": 2.1923, "volume": 1116660.0}, {"date": "2025-10-23", "close": 2.281985, "volume": 9232680.0}, {"date": "2025-10-24", "close": 2.35174, "volume": 878259.0}, {"date": "2025-10-27", "close": 2.401565, "volume": 905626.0}, {"date": "2025-10-28", "close": 2.401565, "volume": 573813.0}, {"date": "2025-10-29", "close": 2.481285, "volume": 927605.0}, {"date": "2025-10-30", "close": 2.49125, "volume": 781193.0}, {"date": "2025-10-31", "close": 2.481285, "volume": 394266.0}, {"date": "2025-11-03", "close": 2.700515, "volume": 1068176.0}, {"date": "2025-11-04", "close": 2.879885, "volume": 1225212.0}, {"date": "2025-11-05", "close": 2.7902, "volume": 755180.0}, {"date": "2025-11-06", "close": 2.83006, "volume": 1314792.0}, {"date": "2025-11-07", "close": 2.780235, "volume": 5286313.0}, {"date": "2025-11-10", "close": 2.86992, "volume": 2087246.0}, {"date": "2025-11-11", "close": 2.9895, "volume": 1251809.0}, {"date": "2025-11-12", "close": 2.88985, "volume": 856448.0}, {"date": "2025-11-13", "close": 3.039325, "volume": 6906507.0}, {"date": "2025-11-14", "close": 2.939675, "volume": 313847.0}, {"date": "2025-11-17", "close": 2.999465, "volume": 379363.0}, {"date": "2025-11-18", "close": 2.859955, "volume": 415190.0}, {"date": "2025-11-19", "close": 2.879885, "volume": 182631.0}, {"date": "2025-11-20", "close": 2.96957, "volume": 1493159.0}, {"date": "2025-11-21", "close": 2.92971, "volume": 132883.0}, {"date": "2025-11-24", "close": 2.92971, "volume": 426851.0}, {"date": "2025-11-25", "close": 2.90978, "volume": 1405253.0}, {"date": "2025-11-26", "close": 2.92971, "volume": 866635.0}, {"date": "2025-11-27", "close": 2.90978, "volume": 439490.0}, {"date": "2025-11-28", "close": 2.879885, "volume": 174228.0}, {"date": "2025-12-01", "close": 2.81013, "volume": 392208.0}, {"date": "2025-12-02", "close": 2.800165, "volume": 535432.0}, {"date": "2025-12-03", "close": 2.86992, "volume": 218410.0}, {"date": "2025-12-04", "close": 2.83006, "volume": 440587.0}, {"date": "2025-12-05", "close": 2.81013, "volume": 1148374.0}, {"date": "2025-12-08", "close": 2.83006, "volume": 1361189.0}, {"date": "2025-12-09", "close": 2.840025, "volume": 211365.0}, {"date": "2025-12-10", "close": 2.820095, "volume": 3996324.0}, {"date": "2025-12-11", "close": 2.820095, "volume": 996209.0}, {"date": "2025-12-12", "close": 2.92971, "volume": 363342.0}, {"date": "2025-12-15", "close": 2.899815, "volume": 925403.0}, {"date": "2025-12-16", "close": 2.90978, "volume": 614915.0}, {"date": "2025-12-17", "close": 2.88985, "volume": 79850.0}, {"date": "2025-12-18", "close": 2.92971, "volume": 387747.0}, {"date": "2025-12-19", "close": 2.94964, "volume": 477832.0}, {"date": "2025-12-22", "close": 2.94964, "volume": 149132.0}, {"date": "2025-12-23", "close": 2.9895, "volume": 316483.0}, {"date": "2025-12-24", "close": 2.96957, "volume": 186647.0}, {"date": "2025-12-29", "close": 2.90978, "volume": 255697.0}, {"date": "2025-12-30", "close": 2.939675, "volume": 155104.0}, {"date": "2025-12-31", "close": 2.94964, "volume": 96036.0}, {"date": "2026-01-02", "close": 2.96957, "volume": 98194.0}, {"date": "2026-01-05", "close": 2.820095, "volume": 316896.0}, {"date": "2026-01-06", "close": 2.959605, "volume": 672669.0}, {"date": "2026-01-07", "close": 2.9895, "volume": 559907.0}, {"date": "2026-01-08", "close": 2.9895, "volume": 429080.0}, {"date": "2026-01-09", "close": 2.939675, "volume": 327615.0}, {"date": "2026-01-12", "close": 2.94964, "volume": 472542.0}, {"date": "2026-01-13", "close": 2.96957, "volume": 362616.0}, {"date": "2026-01-14", "close": 2.919745, "volume": 317988.0}, {"date": "2026-01-15", "close": 3.00943, "volume": 339149.0}, {"date": "2026-01-16", "close": 3.10908, "volume": 754175.0}, {"date": "2026-01-19", "close": 3.238625, "volume": 761862.0}, {"date": "2026-01-20", "close": 3.20873, "volume": 970218.0}, {"date": "2026-01-21", "close": 3.158905, "volume": 989725.0}, {"date": "2026-01-22", "close": 3.158905, "volume": 554092.0}, {"date": "2026-01-23", "close": 3.218695, "volume": 1158818.0}, {"date": "2026-01-27", "close": 3.178835, "volume": 2863707.0}, {"date": "2026-01-28", "close": 3.16887, "volume": 903478.0}, {"date": "2026-01-29", "close": 3.099115, "volume": 265459.0}, {"date": "2026-01-30", "close": 3.158905, "volume": 597156.0}, {"date": "2026-02-02", "close": 3.218695, "volume": 432235.0}, {"date": "2026-02-03", "close": 3.22866, "volume": 274173.0}, {"date": "2026-02-04", "close": 3.16887, "volume": 644907.0}, {"date": "2026-02-05", "close": 3.06922, "volume": 425074.0}, {"date": "2026-02-06", "close": 2.939675, "volume": 863327.0}, {"date": "2026-02-09", "close": 2.979535, "volume": 2327818.0}, {"date": "2026-02-10", "close": 3.06922, "volume": 1795628.0}, {"date": "2026-02-11", "close": 3.079185, "volume": 486501.0}, {"date": "2026-02-12", "close": 2.96957, "volume": 1119351.0}, {"date": "2026-02-13", "close": 2.88985, "volume": 172506.0}, {"date": "2026-02-16", "close": 2.939675, "volume": 588379.0}, {"date": "2026-02-17", "close": 2.979535, "volume": 456805.0}, {"date": "2026-02-18", "close": 3.00943, "volume": 711861.0}, {"date": "2026-02-19", "close": 3.079185, "volume": 114266.0}, {"date": "2026-02-20", "close": 3.00943, "volume": 596021.0}, {"date": "2026-02-23", "close": 2.7902, "volume": 2482781.0}, {"date": "2026-02-24", "close": 2.640725, "volume": 1269800.0}, {"date": "2026-02-25", "close": 2.51118, "volume": 591760.0}, {"date": "2026-02-26", "close": 2.521145, "volume": 790646.0}, {"date": "2026-02-27", "close": 2.521145, "volume": 2457471.0}, {"date": "2026-03-02", "close": 2.43146, "volume": 990633.0}, {"date": "2026-03-03", "close": 2.381635, "volume": 5550989.0}, {"date": "2026-03-04", "close": 2.321845, "volume": 1756894.0}, {"date": "2026-03-05", "close": 2.3916, "volume": 506426.0}, {"date": "2026-03-06", "close": 2.381635, "volume": 436057.0}, {"date": "2026-03-09", "close": 2.29195, "volume": 1350024.0}, {"date": "2026-03-10", "close": 2.202265, "volume": 1024828.0}, {"date": "2026-03-11", "close": 2.242125, "volume": 1388990.0}, {"date": "2026-03-12", "close": 2.202265, "volume": 675278.0}, {"date": "2026-03-13", "close": 2.11258, "volume": 454724.0}, {"date": "2026-03-16", "close": 2.102615, "volume": 1219563.0}, {"date": "2026-03-17", "close": 2.05279, "volume": 192959.0}, {"date": "2026-03-18", "close": 2.082685, "volume": 542505.0}, {"date": "2026-03-19", "close": 2.042825, "volume": 324496.0}, {"date": "2026-03-20", "close": 2.002965, "volume": 1459927.0}, {"date": "2026-03-23", "close": 1.993, "volume": 791383.0}, {"date": "2026-03-24", "close": 2.03286, "volume": 805311.0}, {"date": "2026-03-25", "close": 2.122545, "volume": 560431.0}, {"date": "2026-03-26", "close": 2.082685, "volume": 309206.0}, {"date": "2026-03-27", "close": 2.03286, "volume": 253883.0}, {"date": "2026-03-30", "close": 2.062755, "volume": 521949.0}, {"date": "2026-03-31", "close": 2.11258, "volume": 296069.0}, {"date": "2026-04-01", "close": 2.162405, "volume": 394577.0}, {"date": "2026-04-02", "close": 2.042825, "volume": 477647.0}, {"date": "2026-04-07", "close": 2.07272, "volume": 133879.0}, {"date": "2026-04-08", "close": 2.15244, "volume": 393270.0}, {"date": "2026-04-09", "close": 2.13251, "volume": 164439.0}, {"date": "2026-04-10", "close": 2.09265, "volume": 229334.0}, {"date": "2026-04-13", "close": 2.09265, "volume": 193943.0}, {"date": "2026-04-14", "close": 2.142475, "volume": 375340.0}, {"date": "2026-04-15", "close": 2.13251, "volume": 304001.0}, {"date": "2026-04-16", "close": 2.23216, "volume": 625883.0}, {"date": "2026-04-17", "close": 2.281985, "volume": 211652.0}, {"date": "2026-04-20", "close": 2.421495, "volume": 643437.0}, {"date": "2026-04-21", "close": 2.47132, "volume": 460659.0}, {"date": "2026-04-22", "close": 2.421495, "volume": 482620.0}, {"date": "2026-04-23", "close": 2.41153, "volume": 430023.0}, {"date": "2026-04-24", "close": 2.381635, "volume": 297615.0}, {"date": "2026-04-27", "close": 2.3916, "volume": 125938.0}, {"date": "2026-04-28", "close": 2.441425, "volume": 366787.0}, {"date": "2026-04-29", "close": 2.421495, "volume": 150377.0}, {"date": "2026-04-30", "close": 2.47132, "volume": 213173.0}, {"date": "2026-05-01", "close": 2.47132, "volume": 134330.0}, {"date": "2026-05-05", "close": 2.63, "volume": 1085599.0}, {"date": "2026-05-06", "close": 2.69, "volume": 548134.0}, {"date": "2026-05-07", "close": 2.73, "volume": 486868.0}, {"date": "2026-05-08", "close": 2.7, "volume": 638057.0}, {"date": "2026-05-11", "close": 2.66, "volume": 286738.0}, {"date": "2026-05-12", "close": 2.58, "volume": 529778.0}, {"date": "2026-05-13", "close": 2.56, "volume": 287195.0}, {"date": "2026-05-14", "close": 2.55, "volume": 444882.0}, {"date": "2026-05-15", "close": 2.53, "volume": 172235.0}, {"date": "2026-05-18", "close": 2.53, "volume": 986174.0}, {"date": "2026-05-19", "close": 2.53, "volume": 456813.0}, {"date": "2026-05-20", "close": 2.45, "volume": 301974.0}, {"date": "2026-05-21", "close": 2.44, "volume": 120412.0}, {"date": "2026-05-22", "close": 2.42, "volume": 402569.0}, {"date": "2026-05-25", "close": 2.49, "volume": 408462.0}, {"date": "2026-05-26", "close": 2.47, "volume": 167160.0}, {"date": "2026-05-27", "close": 2.52, "volume": 589160.0}, {"date": "2026-05-28", "close": 2.52, "volume": 400722.0}, {"date": "2026-05-29", "close": 2.6, "volume": 4897269.0}, {"date": "2026-06-01", "close": 2.53, "volume": 202911.0}, {"date": "2026-06-02", "close": 2.45, "volume": 387970.0}, {"date": "2026-06-03", "close": 2.49, "volume": 532978.0}, {"date": "2026-06-04", "close": 2.4, "volume": 317610.0}, {"date": "2026-06-05", "close": 2.41, "volume": 459789.0}, {"date": "2026-06-09", "close": 2.43, "volume": 480661.0}, {"date": "2026-06-10", "close": 2.42, "volume": 249564.0}, {"date": "2026-06-11", "close": 2.34, "volume": 435990.0}, {"date": "2026-06-12", "close": 2.37, "volume": 169338.0}, {"date": "2026-06-15", "close": 2.41, "volume": 1317013.0}, {"date": "2026-06-16", "close": 2.41, "volume": 679884.0}, {"date": "2026-06-17", "close": 2.52, "volume": 1788294.0}, {"date": "2026-06-18", "close": 2.43, "volume": 731221.0}, {"date": "2026-06-19", "close": 2.37, "volume": 765224.0}, {"date": "2026-06-22", "close": 2.47, "volume": 804388.0}, {"date": "2026-06-23", "close": 2.57, "volume": 1121360.0}, {"date": "2026-06-24", "close": 2.6, "volume": 533726.0}, {"date": "2026-06-25", "close": 2.55, "volume": 269156.0}, {"date": "2026-06-26", "close": 2.53, "volume": 226508.0}, {"date": "2026-06-29", "close": 2.52, "volume": 249617.0}, {"date": "2026-06-30", "close": 2.51, "volume": 143680.0}, {"date": "2026-07-01", "close": 2.47, "volume": 183786.0}, {"date": "2026-07-02", "close": 2.47, "volume": 142398.0}, {"date": "2026-07-03", "close": 2.52, "volume": 462567.0}, {"date": "2026-07-06", "close": 2.5, "volume": 191653.0}, {"date": "2026-07-07", "close": 2.42, "volume": 486101.0}, {"date": "2026-07-08", "close": 2.46, "volume": 624849.0}, {"date": "2026-07-09", "close": 2.42, "volume": 324110.0}, {"date": "2026-07-10", "close": 2.45, "volume": 229217.0}, {"date": "2026-07-13", "close": 2.41, "volume": 205792.0}, {"date": "2026-07-14", "close": 2.43, "volume": 831793.0}, {"date": "2026-07-15", "close": 2.42, "volume": 319354.0}, {"date": "2026-07-16", "close": 2.49, "volume": 943604.0}, {"date": "2026-07-17", "close": 2.36, "volume": 437137.0}, {"date": "2026-07-20", "close": 2.38, "volume": 260684.0}, {"date": "2026-07-21", "close": 2.4, "volume": 587384.0}, {"date": "2026-07-22", "close": 2.38, "volume": 214170.0}, {"date": "2026-07-23", "close": 2.35, "volume": 480486.0}, {"date": "2026-07-24", "close": 2.37, "volume": 362078.0}, {"date": "2026-07-27", "close": 2.43, "volume": 578772.0}, {"date": "2026-07-28", "close": 2.38, "volume": 186297.0}, {"date": "2026-07-29", "close": 2.39, "volume": 250244.0}, {"date": "2026-07-30", "close": 2.3, "volume": 287638.0}, {"date": "2026-07-31", "close": 2.32, "volume": 566107.0}, {"date": "2026-08-03", "close": 2.39, "volume": 202337.0}, {"date": "2026-08-04", "close": 2.45, "volume": 417823.0}, {"date": "2026-08-05", "close": 2.52, "volume": 764759.0}, {"date": "2026-08-06", "close": 2.59, "volume": 299925.0}, {"date": "2026-08-07", "close": 2.57, "volume": 109184.0}, {"date": "2026-08-10", "close": 2.58, "volume": 114901.0}, {"date": "2026-08-11", "close": 2.65, "volume": 446751.0}, {"date": "2026-08-12", "close": 2.68, "volume": 1130896.0}, {"date": "2026-08-13", "close": 2.59, "volume": 487803.0}, {"date": "2026-08-14", "close": 2.57, "volume": 487830.0}, {"date": "2026-08-17", "close": 2.57, "volume": 368646.0}, {"date": "2026-08-18", "close": 2.61, "volume": 472503.0}, {"date": "2026-08-19", "close": 2.62, "volume": 344813.0}, {"date": "2026-08-20", "close": 2.56, "volume": 875912.0}, {"date": "2026-08-21", "close": 2.6, "volume": 380562.0}, {"date": "2026-08-24", "close": 2.4, "volume": 1353724.0}, {"date": "2026-08-25", "close": 2.61, "volume": 934762.0}, {"date": "2026-08-26", "close": 2.65, "volume": 308107.0}, {"date": "2026-08-27", "close": 2.57, "volume": 189839.0}, {"date": "2026-08-28", "close": 2.52, "volume": 2332536.0}, {"date": "2026-08-31", "close": 2.43, "volume": 2276401.0}, {"date": "2026-09-01", "close": 2.42, "volume": 129733.0}, {"date": "2026-09-02", "close": 2.43, "volume": 304485.0}, {"date": "2026-09-03", "close": 2.41, "volume": 206104.0}, {"date": "2026-09-04", "close": 2.37, "volume": 974954.0}, {"date": "2026-09-07", "close": 2.38, "volume": 1139149.0}], "refreshing": true}