{"ticker": "ABG", "overview": {"name": "Abacus Group", "country": "Australia", "industry": "Equity Real Estate Investment Trusts (REITs)"}, "description": "Abacus Group trades as ABG on the ASX and is registered in Australia, classified under Equity Real Estate Investment Trusts (REITs). Abacus Property Group is a leading diversified property group that specialises in investing in core plus property opportunities across commercial property markets in Australia and New Zealand. Abacus' strategy is to invest our capital into core plus pro. Privy Trades holds 256 insider filings for the company, from March 2022 to July 2026. Across those, 15 insiders disclosed 5 open-market purchases totalling $12.75M against 30 sales totalling $30.90M. We also hold 339 ASX director and substantial-holder notices naming 27 distinct holders.", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "ABG", "has_prices": true, "as_of": "2026-09-07", "last": 0.845, "prev_close": 0.84, "change": 0.0050000000000000044, "change_pct": 0.005952380952380958, "session_volume": 860633.0, "vwap_5": 0.8492846551473631, "vwap_20": 0.8727035877142426, "vwap_60": 0.927485973227095, "vwap_250": 1.0576545866417513, "high_52w": 1.255, "low_52w": 0.83, "avg_volume_20": 1449828.4, "sessions": 400, "market_cap": {"value": 755140700.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03154136", "src": "ASX", "ticker": "ABG", "cik": "", "company": "Abacus Group", "company_raw": "Abacus Group", "who": "S Sewell", "who_key": "S Sewell", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: S Sewell changes a holding in ABG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03154136", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21044}, {"id": "ASX-03144138", "src": "ASX", "ticker": "ABG", "cik": "", "company": "Abacus Group", "company_raw": "Abacus Group", "who": "S Sewell", "who_key": "S Sewell", "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": "S Sewell files a director's interest notice on ABG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03144138", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55604}, {"id": "ASX-03142904", "src": "ASX", "ticker": "ABG", "cik": "", "company": "Abacus Group", "company_raw": "Abacus Group", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their ABG stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03142904", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58484}, {"id": "ASX-03128436", "src": "ASX", "ticker": "ABG", "cik": "", "company": "Abacus Group", "company_raw": "Abacus Group", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in ABG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03128436", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106004}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "M Salkinder", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-01", "source_url": "https://www.marketindex.com.au/asx/abg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Lewis", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-01", "source_url": "https://www.marketindex.com.au/asx/abg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Myra Salkinder", "notice_type": "3Y", "direct_shares": null, "indirect_shares": 1.0, "indirect_account": "Myaldali Pty Ltd", "pct": null, "notice_date": "2026-07-01", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03106234-2A1681146", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Philip Lewis", "notice_type": "3X", "direct_shares": null, "indirect_shares": 189000.0, "indirect_account": "Kilburn Trust", "pct": null, "notice_date": "2026-07-01", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03106236-2A1681148", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Sewell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-16", "source_url": "https://www.marketindex.com.au/asx/abg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Sewell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-02", "source_url": "https://www.marketindex.com.au/asx/abg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Sewell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-26", "source_url": "https://www.marketindex.com.au/asx/abg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Sewell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-12", "source_url": "https://www.marketindex.com.au/asx/abg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Sewell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-26", "source_url": "https://www.marketindex.com.au/asx/abg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Sewell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-04", "source_url": "https://www.marketindex.com.au/asx/abg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Sewell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-01", "source_url": "https://www.marketindex.com.au/asx/abg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Sewell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-13", "source_url": "https://www.marketindex.com.au/asx/abg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Sewell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-17", "source_url": "https://www.marketindex.com.au/asx/abg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "T Alston", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-12", "source_url": "https://www.marketindex.com.au/asx/abg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "T Alston", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-02", "source_url": "https://www.marketindex.com.au/asx/abg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Herman", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-30", "source_url": "https://www.marketindex.com.au/asx/abg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Sewell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-20", "source_url": "https://www.marketindex.com.au/asx/abg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Sewell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-30", "source_url": "https://www.marketindex.com.au/asx/abg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Sewell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-29", "source_url": "https://www.marketindex.com.au/asx/abg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Herman", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-25", "source_url": "https://www.marketindex.com.au/asx/abg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Herman", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-07", "source_url": "https://www.marketindex.com.au/asx/abg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Sewell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-04", "source_url": "https://www.marketindex.com.au/asx/abg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Sewell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-13", "source_url": "https://www.marketindex.com.au/asx/abg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Sewell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-15", "source_url": "https://www.marketindex.com.au/asx/abg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Sewell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-11", "source_url": "https://www.marketindex.com.au/asx/abg", "needs_ocr": 0}], "directors": [{"name": "T Alston", "first_seen": "2024-12-02", "last_seen": "2024-12-12", "status": "current", "notices": 2}, {"name": "S Sewell", "first_seen": "2023-08-22", "last_seen": "2026-03-16", "status": "current", "notices": 18}, {"name": "Philip Lewis", "first_seen": "2026-07-01", "last_seen": "2026-07-01", "status": "current", "notices": 1}, {"name": "P Lewis", "first_seen": "2026-07-01", "last_seen": "2026-07-01", "status": "current", "notices": 1}, {"name": "Myra Salkinder", "first_seen": "2011-04-12", "last_seen": "2026-07-01", "status": "current", "notices": 2}, {"name": "Security Purchase Pla", "first_seen": "2010-03-05", "last_seen": "2010-03-07", "status": "past", "notices": 5}, {"name": "Thame", "first_seen": "2015-04-12", "last_seen": "2015-04-12", "status": "past", "notices": 1}, {"name": "Bartlett", "first_seen": "2015-04-12", "last_seen": "2015-04-12", "status": "past", "notices": 1}, {"name": "Spira", "first_seen": "2015-06-03", "last_seen": "2015-06-03", "status": "past", "notices": 1}, {"name": "Irving", "first_seen": "2014-08-15", "last_seen": "2017-11-14", "status": "past", "notices": 8}, {"name": "Wolf", "first_seen": "2015-04-12", "last_seen": "2018-04-18", "status": "past", "notices": 4}, {"name": "Sewell", "first_seen": "2018-04-18", "last_seen": "2018-04-18", "status": "past", "notices": 1}, {"name": "Steven Sewell", "first_seen": "2022-07-06", "last_seen": "2022-07-06", "status": "past", "notices": 1}, {"name": "Mr T Alston", "first_seen": "2022-08-25", "last_seen": "2022-08-25", "status": "past", "notices": 1}, {"name": "Mr M Bloom", "first_seen": "2022-08-26", "last_seen": "2022-08-26", "status": "past", "notices": 1}, {"name": "Ms J Qian", "first_seen": "2022-09-02", "last_seen": "2022-09-02", "status": "past", "notices": 1}, {"name": "Ms H Kramer", "first_seen": "2022-09-07", "last_seen": "2022-09-07", "status": "past", "notices": 1}, {"name": "Ms M Salkinder", "first_seen": "2022-09-02", "last_seen": "2022-09-15", "status": "past", "notices": 2}, {"name": "Mr Steven Sewell", "first_seen": "2022-09-30", "last_seen": "2022-09-30", "status": "past", "notices": 2}, {"name": "Ms S Herman", "first_seen": "2023-03-15", "last_seen": "2023-03-15", "status": "past", "notices": 1}, {"name": "Mr S Sewell", "first_seen": "2022-08-25", "last_seen": "2023-07-31", "status": "past", "notices": 4}, {"name": "S Lai", "first_seen": "2023-08-03", "last_seen": "2023-08-03", "status": "past", "notices": 1}, {"name": "M Bloom", "first_seen": "2023-08-03", "last_seen": "2023-08-03", "status": "past", "notices": 1}, {"name": "K Robbins", "first_seen": "2023-08-03", "last_seen": "2023-08-03", "status": "past", "notices": 1}, {"name": "J O'Sullivan", "first_seen": "2023-08-03", "last_seen": "2023-08-03", "status": "past", "notices": 1}, {"name": "S Herman", "first_seen": "2024-03-07", "last_seen": "2024-09-30", "status": "past", "notices": 3}, {"name": "M Salkinder", "first_seen": "2026-07-01", "last_seen": "2026-07-01", "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": "2026-10-23", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152247-2A1705802"}, {"date": "2026-10-19", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - S Sewell", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150077-2A1704882"}, {"date": "2026-10-19", "form": "Issued Capital", "title": "Notification regarding unquoted securities - ABG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150072-2A1704881"}, {"date": "2026-10-15", "form": "Issued Capital", "title": "Notification of cessation of securities - ABG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148845-2A1704315"}, {"date": "2026-10-15", "form": "Issued Capital", "title": "Notification regarding unquoted securities - ABG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148844-2A1704314"}], "performance": {"ticker": "ABG", "has_prices": true, "summary": {"n": 6, "avg": -0.19801946667684464, "win_rate": 0.0, "best": -0.15577889447236185, "worst": -0.29113924050632917, "as_of": "2026-11-02"}, "buys": [{"who": "DiSantis B. Christopher", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 28622.670000000002, "date": "2026-05-20", "score": 33.0, "ref_price": 0.995, "return": -0.15577889447236185}, {"who": "DiSantis B. Christopher", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 101150.0, "date": "2026-03-10", "score": 40.6, "ref_price": 1.03, "return": -0.18446601941747579}, {"who": "Hult David W", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 1026706.3999999999, "date": "2026-03-06", "score": 61.7, "ref_price": 1.02, "return": -0.17647058823529416}, {"who": "Hult David W", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 1026706.3999999999, "date": "2026-03-06", "score": 61.7, "ref_price": 1.02, "return": -0.17647058823529416}, {"who": "ABRAMS CAPITAL MANAGEMENT, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 10571698.234399999, "date": "2025-07-30", "score": 61.1, "ref_price": 1.185, "return": -0.29113924050632917}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2024-01-24", "score": 0.0, "ref_price": 1.055, "return": -0.2037914691943128}]}, "price_series": [{"date": "2002-11-14", "close": 5.168817, "volume": 378931.0}, {"date": "2002-11-15", "close": 4.987455, "volume": 261564.0}, {"date": "2002-11-18", "close": 4.987455, "volume": 75094.0}, {"date": "2002-11-19", "close": 4.987455, "volume": 94759.0}, {"date": "2002-11-20", "close": 4.987455, "volume": 151145.0}, {"date": "2002-11-21", "close": 4.987455, "volume": 21946.0}, {"date": "2002-11-22", "close": 4.987455, "volume": 27925.0}, {"date": "2002-11-25", "close": 4.987455, "volume": 5611.0}, {"date": "2002-11-26", "close": 5.1234765, "volume": 35812.0}, {"date": "2002-11-27", "close": 5.1234765, "volume": 22749.0}, {"date": "2002-11-28", "close": 5.078136, "volume": 20052.0}, {"date": "2002-11-29", "close": 5.078136, "volume": 75860.0}, {"date": "2002-12-02", "close": 5.078136, "volume": 28686.0}, {"date": "2002-12-03", "close": 5.078136, "volume": 128056.0}, {"date": "2002-12-04", "close": 5.0327955, "volume": 28887.0}, {"date": "2002-12-05", "close": 5.0327955, "volume": 61631.0}, {"date": "2002-12-06", "close": 5.0327955, "volume": 429912.0}, {"date": "2002-12-09", "close": 5.0327955, "volume": 93437.0}, {"date": "2002-12-10", "close": 5.0327955, "volume": 86705.0}, {"date": "2002-12-11", "close": 5.0327955, "volume": 93083.0}, {"date": "2002-12-12", "close": 5.0327955, "volume": 1520903.0}, {"date": "2002-12-13", "close": 5.078136, "volume": 69424.0}, {"date": "2002-12-16", "close": 5.078136, "volume": 72024.0}, {"date": "2002-12-17", "close": 4.987455, "volume": 36394.0}, {"date": "2002-12-18", "close": 4.987455, "volume": 38427.0}, {"date": "2002-12-19", "close": 4.987455, "volume": 70993.0}, {"date": "2002-12-20", "close": 5.0327955, "volume": 29084.0}, {"date": "2002-12-23", "close": 5.0327955, "volume": 36613.0}, {"date": "2002-12-24", "close": 4.987455, "volume": 1895.0}, {"date": "2002-12-27", "close": 5.0327955, "volume": 6242.0}, {"date": "2002-12-30", "close": 4.987455, "volume": 30893.0}, {"date": "2002-12-31", "close": 5.0327955, "volume": 2966.0}, {"date": "2003-01-02", "close": 4.987455, "volume": 12578.0}, {"date": "2003-01-03", "close": 4.896774, "volume": 83822.0}, {"date": "2003-01-06", "close": 4.896774, "volume": 16266.0}, {"date": "2003-01-07", "close": 4.9421145, "volume": 15616.0}, {"date": "2003-01-08", "close": 5.078136, "volume": 38353.0}, {"date": "2003-01-09", "close": 5.0327955, "volume": 16522.0}, {"date": "2003-01-10", "close": 5.0327955, "volume": 17342.0}, {"date": "2003-01-13", "close": 5.078136, "volume": 129387.0}, {"date": "2003-01-14", "close": 4.987455, "volume": 11948.0}, {"date": "2003-01-15", "close": 5.0327955, "volume": 33866.0}, {"date": "2003-01-16", "close": 5.0327955, "volume": 29542.0}, {"date": "2003-01-17", "close": 4.987455, "volume": 30793.0}, {"date": "2003-01-20", "close": 5.0327955, "volume": 34172.0}, {"date": "2003-01-21", "close": 5.0327955, "volume": 32847.0}, {"date": "2003-01-22", "close": 4.987455, "volume": 54751.0}, {"date": "2003-01-23", "close": 4.987455, "volume": 75091.0}, {"date": "2003-01-24", "close": 5.0327955, "volume": 29541.0}, {"date": "2003-01-28", "close": 5.0327955, "volume": 28756.0}, {"date": "2003-01-29", "close": 5.078136, "volume": 64354.0}, {"date": "2003-01-30", "close": 5.078136, "volume": 35141.0}, {"date": "2003-01-31", "close": 5.0327955, "volume": 39232.0}, {"date": "2003-02-03", "close": 5.0327955, "volume": 44564.0}, {"date": "2003-02-04", "close": 5.0327955, "volume": 53107.0}, {"date": "2003-02-05", "close": 5.078136, "volume": 65898.0}, {"date": "2003-02-06", "close": 5.078136, "volume": 14256.0}, {"date": "2003-02-07", "close": 4.987455, "volume": 64238.0}, {"date": "2003-02-10", "close": 5.0327955, "volume": 29653.0}, {"date": "2003-02-11", "close": 5.0327955, "volume": 9160.0}, {"date": "2003-02-12", "close": 5.078136, "volume": 10780.0}, {"date": "2003-02-13", "close": 5.078136, "volume": 39706.0}, {"date": "2003-02-14", "close": 5.078136, "volume": 49092.0}, {"date": "2003-02-17", "close": 4.987455, "volume": 12642.0}, {"date": "2003-02-18", "close": 5.078136, "volume": 38723.0}, {"date": "2003-02-19", "close": 5.0327955, "volume": 14047.0}, {"date": "2003-02-20", "close": 5.078136, "volume": 14473.0}, {"date": "2003-02-21", "close": 5.078136, "volume": 23372.0}, {"date": "2003-02-24", "close": 5.078136, "volume": 28166.0}, {"date": "2003-02-25", "close": 5.078136, "volume": 18785.0}, {"date": "2003-02-26", "close": 5.078136, "volume": 19443.0}, {"date": "2003-02-27", "close": 5.1234765, "volume": 13785.0}, {"date": "2003-02-28", "close": 5.1234765, "volume": 25506.0}, {"date": "2003-03-03", "close": 5.2141575, "volume": 14209.0}, {"date": "2003-03-04", "close": 5.078136, "volume": 53033.0}, {"date": "2003-03-05", "close": 5.1234765, "volume": 20525.0}, {"date": "2003-03-06", "close": 5.1234765, "volume": 72529.0}, {"date": "2003-03-07", "close": 5.168817, "volume": 26571.0}, {"date": "2003-03-10", "close": 5.1234765, "volume": 42955.0}, {"date": "2003-03-11", "close": 5.078136, "volume": 39826.0}, {"date": "2003-03-12", "close": 5.2141575, "volume": 39883.0}, {"date": "2003-03-13", "close": 5.1234765, "volume": 14116.0}, {"date": "2003-03-14", "close": 5.1234765, "volume": 21404.0}, {"date": "2003-03-17", "close": 5.1234765, "volume": 49763.0}, {"date": "2003-03-18", "close": 5.1234765, "volume": 16840.0}, {"date": "2003-03-19", "close": 5.168817, "volume": 257057.0}, {"date": "2003-03-20", "close": 5.168817, "volume": 40178.0}, {"date": "2003-03-21", "close": 5.2141575, "volume": 70908.0}, {"date": "2003-03-24", "close": 5.2141575, "volume": 32054.0}, {"date": "2003-03-25", "close": 5.2141575, "volume": 64536.0}, {"date": "2003-03-26", "close": 5.350179, "volume": 16995.0}, {"date": "2003-03-27", "close": 5.3048385, "volume": 17800.0}, {"date": "2003-03-28", "close": 5.3048385, "volume": 39637.0}, {"date": "2003-03-31", "close": 5.3048385, "volume": 7594.0}, {"date": "2003-04-01", "close": 5.2141575, "volume": 48157.0}, {"date": "2003-04-02", "close": 5.2141575, "volume": 45669.0}, {"date": "2003-04-03", "close": 5.259498, "volume": 50186.0}, {"date": "2003-04-04", "close": 5.259498, "volume": 14883.0}, {"date": "2003-04-07", "close": 5.259498, "volume": 41573.0}, {"date": "2003-04-08", "close": 5.259498, "volume": 10660.0}, {"date": "2003-04-09", "close": 5.3048385, "volume": 40074.0}, {"date": "2003-04-10", "close": 5.259498, "volume": 27533.0}, {"date": "2003-04-11", "close": 5.259498, "volume": 17196.0}, {"date": "2003-04-14", "close": 5.259498, "volume": 22219.0}, {"date": "2003-04-15", "close": 5.259498, "volume": 18606.0}, {"date": "2003-04-16", "close": 5.259498, "volume": 33321.0}, {"date": "2003-04-17", "close": 5.259498, "volume": 28869.0}, {"date": "2003-04-22", "close": 5.259498, "volume": 1762.0}, {"date": "2003-04-23", "close": 5.259498, "volume": 14499.0}, {"date": "2003-04-24", "close": 5.3048385, "volume": 18635.0}, {"date": "2003-04-28", "close": 5.259498, "volume": 13781.0}, {"date": "2003-04-29", "close": 5.3048385, "volume": 26809.0}, {"date": "2003-04-30", "close": 5.259498, "volume": 58138.0}, {"date": "2003-05-01", "close": 5.3048385, "volume": 21164.0}, {"date": "2003-05-02", "close": 5.259498, "volume": 13952.0}, {"date": "2003-05-05", "close": 5.259498, "volume": 23718.0}, {"date": "2003-05-06", "close": 5.3048385, "volume": 16983.0}, {"date": "2003-05-07", "close": 5.259498, "volume": 18265.0}, {"date": "2003-05-08", "close": 5.259498, "volume": 22329.0}, {"date": "2003-05-09", "close": 5.350179, "volume": 19631.0}, {"date": "2003-05-12", "close": 5.3048385, "volume": 9082.0}, {"date": "2003-05-13", "close": 5.350179, "volume": 39560.0}, {"date": "2003-05-14", "close": 5.350179, "volume": 10398.0}, {"date": "2003-05-15", "close": 5.3955195, "volume": 19944.0}, {"date": "2003-05-16", "close": 5.350179, "volume": 7018.0}, {"date": "2003-05-19", "close": 5.350179, "volume": 62454.0}, {"date": "2003-05-20", "close": 5.3955195, "volume": 16274.0}, {"date": "2003-05-21", "close": 5.3955195, "volume": 21872.0}, {"date": "2003-05-22", "close": 5.3955195, "volume": 22019.0}, {"date": "2003-05-23", "close": 5.350179, "volume": 37259.0}, {"date": "2003-05-26", "close": 5.3955195, "volume": 25537.0}, {"date": "2003-05-27", "close": 5.3955195, "volume": 38314.0}, {"date": "2003-05-28", "close": 5.44086, "volume": 12793.0}, {"date": "2003-05-29", "close": 5.44086, "volume": 17624.0}, {"date": "2003-05-30", "close": 5.44086, "volume": 517671.0}, {"date": "2003-06-02", "close": 5.4862005, "volume": 29577.0}, {"date": "2003-06-03", "close": 5.4862005, "volume": 70492.0}, {"date": "2003-06-04", "close": 5.4862005, "volume": 3961.0}, {"date": "2003-06-05", "close": 5.531541, "volume": 17463.0}, {"date": "2003-06-06", "close": 5.4862005, "volume": 9692.0}, {"date": "2003-06-10", "close": 5.44086, "volume": 11690.0}, {"date": "2003-06-11", "close": 5.44086, "volume": 171679.0}, {"date": "2003-06-12", "close": 5.4862005, "volume": 14830.0}, {"date": "2003-06-13", "close": 5.4862005, "volume": 5070.0}, {"date": "2003-06-16", "close": 5.44086, "volume": 10693.0}, {"date": "2003-06-17", "close": 5.44086, "volume": 20622.0}, {"date": "2003-06-18", "close": 5.4862005, "volume": 58795.0}, {"date": "2003-06-19", "close": 5.44086, "volume": 18706.0}, {"date": "2003-06-20", "close": 5.44086, "volume": 72635.0}, {"date": "2003-06-23", "close": 5.4862005, "volume": 3203.0}, {"date": "2003-06-24", "close": 5.44086, "volume": 14730.0}, {"date": "2003-06-25", "close": 5.531541, "volume": 19531.0}, {"date": "2003-06-26", "close": 5.4862005, "volume": 15604.0}, {"date": "2003-06-27", "close": 5.44086, "volume": 21041.0}, {"date": "2003-06-30", "close": 5.531541, "volume": 59039.0}, {"date": "2003-07-01", "close": 5.44086, "volume": 45557.0}, {"date": "2003-07-02", "close": 5.531541, "volume": 28546.0}, {"date": "2003-07-03", "close": 5.4862005, "volume": 8559.0}, {"date": "2003-07-04", "close": 5.4862005, "volume": 5419.0}, {"date": "2003-07-07", "close": 5.531541, "volume": 6710.0}, {"date": "2003-07-08", "close": 5.4862005, "volume": 10148.0}, {"date": "2003-07-09", "close": 5.622222, "volume": 4367.0}, {"date": "2003-07-10", "close": 5.4862005, "volume": 16257.0}, {"date": "2003-07-11", "close": 5.531541, "volume": 142304.0}, {"date": "2003-07-14", "close": 5.4862005, "volume": 11429.0}, {"date": "2003-07-15", "close": 5.4862005, "volume": 31556.0}, {"date": "2003-07-16", "close": 5.4862005, "volume": 41657.0}, {"date": "2003-07-17", "close": 5.4862005, "volume": 34524.0}, {"date": "2003-07-18", "close": 5.4862005, "volume": 27761.0}, {"date": "2003-07-21", "close": 5.44086, "volume": 27096.0}, {"date": "2003-07-22", "close": 5.531541, "volume": 4405.0}, {"date": "2003-07-23", "close": 5.44086, "volume": 33140.0}, {"date": "2003-07-24", "close": 5.4862005, "volume": 12695.0}, {"date": "2003-07-25", "close": 5.44086, "volume": 15122.0}, {"date": "2003-07-28", "close": 5.44086, "volume": 13343.0}, {"date": "2003-07-29", "close": 5.3955195, "volume": 120998.0}, {"date": "2003-07-30", "close": 5.44086, "volume": 116030.0}, {"date": "2003-07-31", "close": 5.4862005, "volume": 16798.0}, {"date": "2003-08-01", "close": 5.44086, "volume": 80336.0}, {"date": "2003-08-04", "close": 5.44086, "volume": 23472.0}, {"date": "2003-08-05", "close": 5.44086, "volume": 34677.0}, {"date": "2003-08-06", "close": 5.44086, "volume": 8355.0}, {"date": "2003-08-07", "close": 5.44086, "volume": 51784.0}, {"date": "2003-08-08", "close": 5.4862005, "volume": 9322.0}, {"date": "2003-08-11", "close": 5.44086, "volume": 26123.0}, {"date": "2003-08-12", "close": 5.44086, "volume": 28956.0}, {"date": "2003-08-13", "close": 5.44086, "volume": 76369.0}, {"date": "2003-08-14", "close": 5.3955195, "volume": 34789.0}, {"date": "2003-08-15", "close": 5.3955195, "volume": 13076.0}, {"date": "2003-08-18", "close": 5.350179, "volume": 51792.0}, {"date": "2003-08-19", "close": 5.350179, "volume": 37637.0}, {"date": "2003-08-20", "close": 5.3955195, "volume": 51949.0}, {"date": "2003-08-21", "close": 5.3955195, "volume": 41624.0}, {"date": "2003-08-22", "close": 5.3955195, "volume": 22858.0}, {"date": "2003-08-25", "close": 5.3955195, "volume": 28484.0}, {"date": "2003-08-26", "close": 5.44086, "volume": 33550.0}, {"date": "2003-08-27", "close": 5.3955195, "volume": 22721.0}, {"date": "2003-08-28", "close": 5.350179, "volume": 14144.0}, {"date": "2003-08-29", "close": 5.44086, "volume": 29102.0}, {"date": "2003-09-01", "close": 5.350179, "volume": 8038.0}, {"date": "2003-09-02", "close": 5.3955195, "volume": 8258.0}, {"date": "2003-09-03", "close": 5.350179, "volume": 8164.0}, {"date": "2003-09-04", "close": 5.3955195, "volume": 36018.0}, {"date": "2003-09-05", "close": 5.350179, "volume": 41727.0}, {"date": "2003-09-08", "close": 5.350179, "volume": 16749.0}, {"date": "2003-09-09", "close": 5.3955195, "volume": 5774.0}, {"date": "2003-09-10", "close": 5.3955195, "volume": 18552.0}, {"date": "2003-09-11", "close": 5.350179, "volume": 3285.0}, {"date": "2003-09-12", "close": 5.3955195, "volume": 38544.0}, {"date": "2003-09-15", "close": 5.44086, "volume": 21723.0}, {"date": "2003-09-16", "close": 5.3955195, "volume": 18719.0}, {"date": "2003-09-17", "close": 5.3955195, "volume": 13262.0}, {"date": "2003-09-18", "close": 5.4862005, "volume": 54773.0}, {"date": "2003-09-19", "close": 5.3955195, "volume": 74961.0}, {"date": "2003-09-22", "close": 5.44086, "volume": 37812.0}, {"date": "2003-09-23", "close": 5.4862005, "volume": 72476.0}, {"date": "2003-09-24", "close": 5.3955195, "volume": 115538.0}, {"date": "2003-09-25", "close": 5.350179, "volume": 23294.0}, {"date": "2003-09-26", "close": 5.350179, "volume": 28033.0}, {"date": "2003-09-29", "close": 5.350179, "volume": 21471.0}, {"date": "2003-09-30", "close": 5.350179, "volume": 29736.0}, {"date": "2003-10-01", "close": 5.350179, "volume": 16997.0}, {"date": "2003-10-02", "close": 5.350179, "volume": 14141.0}, {"date": "2003-10-03", "close": 5.3955195, "volume": 31582.0}, {"date": "2003-10-06", "close": 5.3955195, "volume": 2224.0}, {"date": "2003-10-07", "close": 5.350179, "volume": 20862.0}, {"date": "2003-10-08", "close": 5.3048385, "volume": 131116.0}, {"date": "2003-10-09", "close": 5.350179, "volume": 27847.0}, {"date": "2003-10-10", "close": 5.350179, "volume": 42142.0}, {"date": "2003-10-13", "close": 5.3048385, "volume": 20033.0}, {"date": "2003-10-14", "close": 5.3048385, "volume": 36901.0}, {"date": "2003-10-15", "close": 5.3048385, "volume": 3713.0}, {"date": "2003-10-16", "close": 5.3048385, "volume": 90792.0}, {"date": "2003-10-17", "close": 5.3048385, "volume": 54469.0}, {"date": "2003-10-20", "close": 5.350179, "volume": 41383.0}, {"date": "2003-10-21", "close": 5.3048385, "volume": 23146.0}, {"date": "2003-10-22", "close": 5.259498, "volume": 15826.0}, {"date": "2003-10-23", "close": 5.259498, "volume": 37436.0}, {"date": "2003-10-24", "close": 5.3048385, "volume": 30980.0}, {"date": "2003-10-27", "close": 5.259498, "volume": 43762.0}, {"date": "2003-10-28", "close": 5.2141575, "volume": 57944.0}, {"date": "2003-10-29", "close": 5.2141575, "volume": 15559.0}, {"date": "2003-10-30", "close": 5.259498, "volume": 14992.0}, {"date": "2003-10-31", "close": 5.3048385, "volume": 39233.0}, {"date": "2003-11-03", "close": 5.259498, "volume": 26828.0}, {"date": "2003-11-04", "close": 5.259498, "volume": 8757.0}, {"date": "2003-11-05", "close": 5.2141575, "volume": 24552.0}, {"date": "2003-11-06", "close": 5.2141575, "volume": 19060.0}, {"date": "2003-11-07", "close": 5.2141575, "volume": 44002.0}, {"date": "2003-11-10", "close": 5.1234765, "volume": 13017.0}, {"date": "2003-11-11", "close": 5.078136, "volume": 23375.0}, {"date": "2003-11-12", "close": 5.168817, "volume": 15346.0}, {"date": "2003-11-13", "close": 5.1234765, "volume": 7606.0}, {"date": "2003-11-14", "close": 5.078136, "volume": 43119.0}, {"date": "2003-11-17", "close": 5.078136, "volume": 12692.0}, {"date": "2003-11-18", "close": 5.168817, "volume": 13426.0}, {"date": "2003-11-19", "close": 5.168817, "volume": 14560.0}, {"date": "2003-11-20", "close": 5.1234765, "volume": 357306.0}, {"date": "2003-11-21", "close": 5.1234765, "volume": 41651.0}, {"date": "2003-11-24", "close": 5.1234765, "volume": 31031.0}, {"date": "2003-11-25", "close": 5.168817, "volume": 16055.0}, {"date": "2003-11-26", "close": 5.2141575, "volume": 25872.0}, {"date": "2003-11-27", "close": 5.168817, "volume": 61703.0}, {"date": "2003-11-28", "close": 5.168817, "volume": 25945.0}, {"date": "2003-12-01", "close": 5.168817, "volume": 6031.0}, {"date": "2003-12-02", "close": 5.2141575, "volume": 36247.0}, {"date": "2003-12-03", "close": 5.168817, "volume": 10447.0}, {"date": "2003-12-04", "close": 5.168817, "volume": 136720.0}, {"date": "2003-12-05", "close": 5.2141575, "volume": 143077.0}, {"date": "2003-12-08", "close": 5.168817, "volume": 55795.0}, {"date": "2003-12-09", "close": 5.259498, "volume": 20281.0}, {"date": "2003-12-10", "close": 5.3048385, "volume": 11310.0}, {"date": "2003-12-11", "close": 5.2141575, "volume": 2800.0}, {"date": "2003-12-12", "close": 5.3048385, "volume": 2496.0}, {"date": "2003-12-15", "close": 5.2141575, "volume": 21755.0}, {"date": "2003-12-16", "close": 5.2141575, "volume": 27165.0}, {"date": "2003-12-17", "close": 5.2141575, "volume": 11748.0}, {"date": "2003-12-18", "close": 5.259498, "volume": 51480.0}, {"date": "2003-12-19", "close": 5.168817, "volume": 35129.0}, {"date": "2003-12-22", "close": 5.2141575, "volume": 17984.0}, {"date": "2003-12-23", "close": 5.168817, "volume": 32255.0}, {"date": "2003-12-24", "close": 5.168817, "volume": 18736.0}, {"date": "2003-12-29", "close": 5.168817, "volume": 29433.0}, {"date": "2003-12-31", "close": 5.2141575, "volume": 179.0}, {"date": "2004-01-02", "close": 5.078136, "volume": 10267.0}, {"date": "2004-01-05", "close": 5.078136, "volume": 7503.0}, {"date": "2004-01-06", "close": 5.078136, "volume": 12007.0}, {"date": "2004-01-07", "close": 5.168817, "volume": 2114.0}, {"date": "2004-01-08", "close": 5.2141575, "volume": 30626.0}, {"date": "2004-01-09", "close": 5.3048385, "volume": 455132.0}, {"date": "2004-01-12", "close": 5.350179, "volume": 16811.0}, {"date": "2004-01-13", "close": 5.259498, "volume": 15831.0}, {"date": "2004-01-14", "close": 5.259498, "volume": 15888.0}, {"date": "2004-01-15", "close": 5.2141575, "volume": 18950.0}, {"date": "2004-01-16", "close": 5.168817, "volume": 11175.0}, {"date": "2004-01-19", "close": 5.168817, "volume": 18571.0}, {"date": "2004-01-20", "close": 5.2141575, "volume": 12497.0}, {"date": "2004-01-21", "close": 5.168817, "volume": 26220.0}, {"date": "2004-01-22", "close": 5.2141575, "volume": 22059.0}, {"date": "2004-01-23", "close": 5.2141575, "volume": 166587.0}, {"date": "2004-01-27", "close": 5.259498, "volume": 11448.0}, {"date": "2004-01-28", "close": 5.350179, "volume": 3815.0}, {"date": "2004-01-29", "close": 5.2141575, "volume": 12649.0}, {"date": "2004-01-30", "close": 5.2141575, "volume": 348842.0}, {"date": "2004-02-02", "close": 5.3048385, "volume": 7058.0}, {"date": "2004-02-03", "close": 5.259498, "volume": 19849.0}, {"date": "2004-02-04", "close": 5.3048385, "volume": 338566.0}, {"date": "2004-02-05", "close": 5.3048385, "volume": 17815.0}, {"date": "2004-02-06", "close": 5.350179, "volume": 25187.0}, {"date": "2004-02-09", "close": 5.350179, "volume": 13963.0}, {"date": "2004-02-10", "close": 5.350179, "volume": 8341.0}, {"date": "2004-02-11", "close": 5.259498, "volume": 10799.0}, {"date": "2004-02-12", "close": 5.259498, "volume": 164206.0}, {"date": "2004-02-13", "close": 5.2141575, "volume": 46638.0}, {"date": "2004-02-16", "close": 5.259498, "volume": 19712.0}, {"date": "2004-02-17", "close": 5.2141575, "volume": 375359.0}, {"date": "2004-02-18", "close": 5.2141575, "volume": 36839.0}, {"date": "2004-02-19", "close": 5.2141575, "volume": 33041.0}, {"date": "2004-02-20", "close": 5.259498, "volume": 36264.0}, {"date": "2004-02-23", "close": 5.259498, "volume": 19199.0}, {"date": "2004-02-24", "close": 5.2141575, "volume": 24225.0}, {"date": "2004-02-25", "close": 5.259498, "volume": 30739.0}, {"date": "2004-02-26", "close": 5.2141575, "volume": 14338.0}, {"date": "2004-02-27", "close": 5.259498, "volume": 15196.0}, {"date": "2004-03-01", "close": 5.259498, "volume": 56061.0}, {"date": "2004-03-02", "close": 5.3048385, "volume": 36704.0}, {"date": "2004-03-03", "close": 5.3048385, "volume": 110304.0}, {"date": "2004-03-04", "close": 5.3048385, "volume": 20622.0}, {"date": "2004-03-05", "close": 5.350179, "volume": 434396.0}, {"date": "2004-03-08", "close": 5.350179, "volume": 27407.0}, {"date": "2004-03-09", "close": 5.3955195, "volume": 25497.0}, {"date": "2004-03-10", "close": 5.44086, "volume": 42599.0}, {"date": "2004-03-11", "close": 5.3955195, "volume": 252433.0}, {"date": "2004-03-12", "close": 5.3955195, "volume": 27605.0}, {"date": "2004-03-15", "close": 5.350179, "volume": 17832.0}, {"date": "2004-03-16", "close": 5.3955195, "volume": 30933.0}, {"date": "2004-03-17", "close": 5.3955195, "volume": 136622.0}, {"date": "2004-03-18", "close": 5.350179, "volume": 11597.0}, {"date": "2004-03-19", "close": 5.350179, "volume": 3850.0}, {"date": "2004-03-22", "close": 5.3955195, "volume": 22192.0}, {"date": "2004-03-23", "close": 5.3955195, "volume": 129565.0}, {"date": "2004-03-24", "close": 5.350179, "volume": 82152.0}, {"date": "2004-03-25", "close": 5.259498, "volume": 31870.0}, {"date": "2004-03-26", "close": 5.259498, "volume": 22544.0}, {"date": "2004-03-29", "close": 5.259498, "volume": 60897.0}, {"date": "2004-03-30", "close": 5.3048385, "volume": 36261.0}, {"date": "2004-03-31", "close": 5.259498, "volume": 119808.0}, {"date": "2004-04-01", "close": 5.3048385, "volume": 10809.0}, {"date": "2004-04-02", "close": 5.259498, "volume": 15815.0}, {"date": "2004-04-05", "close": 5.259498, "volume": 215741.0}, {"date": "2004-04-06", "close": 5.259498, "volume": 42788.0}, {"date": "2004-04-07", "close": 5.2141575, "volume": 23448.0}, {"date": "2004-04-08", "close": 5.259498, "volume": 5452.0}, {"date": "2004-04-13", "close": 5.259498, "volume": 23678.0}, {"date": "2004-04-14", "close": 5.259498, "volume": 35311.0}, {"date": "2004-04-15", "close": 5.259498, "volume": 158341.0}, {"date": "2004-04-16", "close": 5.2141575, "volume": 71071.0}, {"date": "2004-04-19", "close": 5.259498, "volume": 9529.0}, {"date": "2004-04-20", "close": 5.259498, "volume": 12939.0}, {"date": "2004-04-21", "close": 5.259498, "volume": 13914.0}, {"date": "2004-04-22", "close": 5.259498, "volume": 40610.0}, {"date": "2004-04-23", "close": 5.2141575, "volume": 68834.0}, {"date": "2004-04-26", "close": 5.168817, "volume": 12551.0}, {"date": "2004-04-27", "close": 5.259498, "volume": 23639.0}, {"date": "2004-04-28", "close": 5.2141575, "volume": 49682.0}, {"date": "2004-04-29", "close": 5.2141575, "volume": 27227.0}, {"date": "2004-04-30", "close": 5.259498, "volume": 3617.0}, {"date": "2004-05-03", "close": 5.168817, "volume": 38466.0}, {"date": "2004-05-04", "close": 5.1234765, "volume": 83737.0}, {"date": "2004-05-05", "close": 5.168817, "volume": 102317.0}, {"date": "2004-05-06", "close": 5.1234765, "volume": 21196.0}, {"date": "2004-05-07", "close": 5.1234765, "volume": 42733.0}, {"date": "2004-05-10", "close": 5.078136, "volume": 33381.0}, {"date": "2004-05-11", "close": 5.1234765, "volume": 18796.0}, {"date": "2004-05-12", "close": 5.2141575, "volume": 12651.0}, {"date": "2004-05-13", "close": 5.168817, "volume": 26525.0}, {"date": "2004-05-14", "close": 5.168817, "volume": 25381.0}, {"date": "2004-05-17", "close": 5.1234765, "volume": 22071.0}, {"date": "2004-05-18", "close": 5.168817, "volume": 27966.0}, {"date": "2004-05-19", "close": 5.168817, "volume": 26569.0}, {"date": "2004-05-20", "close": 5.168817, "volume": 28582.0}, {"date": "2004-05-21", "close": 5.2141575, "volume": 127413.0}, {"date": "2004-05-24", "close": 5.2141575, "volume": 18913.0}, {"date": "2004-05-25", "close": 5.168817, "volume": 26192.0}, {"date": "2004-05-26", "close": 5.3048385, "volume": 12185.0}, {"date": "2004-05-27", "close": 5.259498, "volume": 24942.0}, {"date": "2004-05-28", "close": 5.259498, "volume": 66505.0}, {"date": "2004-05-31", "close": 5.259498, "volume": 23327.0}, {"date": "2004-06-01", "close": 5.259498, "volume": 58690.0}, {"date": "2004-06-02", "close": 5.3048385, "volume": 38065.0}, {"date": "2004-06-03", "close": 5.3048385, "volume": 19333.0}, {"date": "2004-06-04", "close": 5.259498, "volume": 34714.0}, {"date": "2004-06-07", "close": 5.259498, "volume": 2051.0}, {"date": "2004-06-08", "close": 5.3048385, "volume": 25891.0}, {"date": "2004-06-09", "close": 5.259498, "volume": 12005.0}, {"date": "2004-06-10", "close": 5.259498, "volume": 16598.0}, {"date": "2004-06-11", "close": 5.259498, "volume": 24238.0}, {"date": "2004-06-15", "close": 5.2141575, "volume": 10882.0}, {"date": "2004-06-16", "close": 5.259498, "volume": 11446.0}, {"date": "2004-06-17", "close": 5.259498, "volume": 40254.0}, {"date": "2004-06-18", "close": 5.259498, "volume": 21760.0}, {"date": "2004-06-21", "close": 5.3048385, "volume": 15911.0}, {"date": "2004-06-22", "close": 5.3048385, "volume": 72011.0}, {"date": "2004-06-23", "close": 5.3048385, "volume": 26103.0}, {"date": "2004-06-24", "close": 5.2141575, "volume": 18259.0}, {"date": "2004-06-25", "close": 5.3048385, "volume": 98855.0}, {"date": "2004-06-28", "close": 5.350179, "volume": 28586.0}, {"date": "2004-06-29", "close": 5.2141575, "volume": 22676.0}, {"date": "2004-06-30", "close": 5.3048385, "volume": 14749.0}, {"date": "2004-07-01", "close": 5.3955195, "volume": 12235.0}, {"date": "2004-07-02", "close": 5.44086, "volume": 22346.0}, {"date": "2004-07-05", "close": 5.44086, "volume": 32229.0}, {"date": "2004-07-06", "close": 5.3048385, "volume": 9402.0}, {"date": "2004-07-07", "close": 5.3048385, "volume": 47311.0}, {"date": "2004-07-08", "close": 5.3048385, "volume": 34883.0}, {"date": "2004-07-09", "close": 5.350179, "volume": 27934.0}, {"date": "2004-07-12", "close": 5.4862005, "volume": 27022.0}, {"date": "2004-07-13", "close": 5.3955195, "volume": 24222.0}, {"date": "2004-07-14", "close": 5.350179, "volume": 15367.0}, {"date": "2004-07-15", "close": 5.350179, "volume": 11574.0}, {"date": "2004-07-16", "close": 5.44086, "volume": 16385.0}, {"date": "2004-07-19", "close": 5.531541, "volume": 7965.0}, {"date": "2004-07-20", "close": 5.531541, "volume": 25953.0}, {"date": "2004-07-21", "close": 5.4862005, "volume": 6622.0}, {"date": "2004-07-22", "close": 5.531541, "volume": 9355.0}, {"date": "2004-07-23", "close": 5.531541, "volume": 10431.0}, {"date": "2004-07-26", "close": 5.531541, "volume": 32923.0}, {"date": "2004-07-27", "close": 5.4862005, "volume": 17447.0}, {"date": "2004-07-28", "close": 5.4862005, "volume": 223589.0}, {"date": "2004-07-29", "close": 5.622222, "volume": 17938.0}, {"date": "2004-07-30", "close": 5.622222, "volume": 7001.0}, {"date": "2004-08-04", "close": 5.531541, "volume": 19228.0}, {"date": "2004-08-05", "close": 5.5768815, "volume": 28156.0}, {"date": "2004-08-06", "close": 5.5768815, "volume": 15598.0}, {"date": "2004-08-09", "close": 5.5768815, "volume": 42454.0}, {"date": "2004-08-10", "close": 5.4862005, "volume": 28392.0}, {"date": "2004-08-11", "close": 5.350179, "volume": 187572.0}, {"date": "2004-08-12", "close": 5.350179, "volume": 91873.0}, {"date": "2004-08-13", "close": 5.3955195, "volume": 34384.0}, {"date": "2004-08-16", "close": 5.3955195, "volume": 23485.0}, {"date": "2004-08-17", "close": 5.3955195, "volume": 119534.0}, {"date": "2004-08-18", "close": 5.44086, "volume": 27309.0}, {"date": "2004-08-19", "close": 5.44086, "volume": 25195.0}, {"date": "2004-08-20", "close": 5.3955195, "volume": 33680.0}, {"date": "2004-08-23", "close": 5.3955195, "volume": 34123.0}, {"date": "2004-08-24", "close": 5.4862005, "volume": 36138.0}, {"date": "2004-08-25", "close": 5.4862005, "volume": 132651.0}, {"date": "2004-08-26", "close": 5.44086, "volume": 214315.0}, {"date": "2004-08-27", "close": 5.44086, "volume": 63088.0}, {"date": "2004-08-30", "close": 5.4862005, "volume": 17588.0}, {"date": "2004-08-31", "close": 5.4862005, "volume": 65808.0}, {"date": "2004-09-01", "close": 5.4862005, "volume": 27549.0}, {"date": "2004-09-02", "close": 5.531541, "volume": 22181.0}, {"date": "2004-09-03", "close": 5.531541, "volume": 58712.0}, {"date": "2004-09-06", "close": 5.4862005, "volume": 31699.0}, {"date": "2004-09-07", "close": 5.4862005, "volume": 74448.0}, {"date": "2004-09-08", "close": 5.531541, "volume": 79441.0}, {"date": "2004-09-09", "close": 5.531541, "volume": 21786.0}, {"date": "2004-09-10", "close": 5.531541, "volume": 22127.0}, {"date": "2004-09-13", "close": 5.622222, "volume": 16470.0}, {"date": "2004-09-14", "close": 5.5768815, "volume": 23155.0}, {"date": "2004-09-15", "close": 5.622222, "volume": 17438.0}, {"date": "2004-09-16", "close": 5.622222, "volume": 21988.0}, {"date": "2004-09-17", "close": 5.5768815, "volume": 21287.0}, {"date": "2004-09-20", "close": 5.622222, "volume": 7255.0}, {"date": "2004-09-21", "close": 5.622222, "volume": 16512.0}, {"date": "2004-09-22", "close": 5.5768815, "volume": 15043.0}, {"date": "2004-09-23", "close": 5.712903, "volume": 36961.0}, {"date": "2004-09-24", "close": 5.622222, "volume": 25532.0}, {"date": "2004-09-27", "close": 5.622222, "volume": 17258.0}, {"date": "2004-09-28", "close": 5.6675625, "volume": 23477.0}, {"date": "2004-09-29", "close": 5.622222, "volume": 314070.0}, {"date": "2004-09-30", "close": 5.6675625, "volume": 2272.0}, {"date": "2004-10-01", "close": 5.622222, "volume": 21614.0}, {"date": "2004-10-04", "close": 5.622222, "volume": 3860.0}, {"date": "2004-10-05", "close": 5.622222, "volume": 36477.0}, {"date": "2004-10-06", "close": 5.5768815, "volume": 104660.0}, {"date": "2004-10-07", "close": 5.712903, "volume": 259912.0}, {"date": "2004-10-08", "close": 5.6675625, "volume": 12561.0}, {"date": "2004-10-11", "close": 5.803584, "volume": 19691.0}, {"date": "2004-10-12", "close": 5.712903, "volume": 19366.0}, {"date": "2004-10-13", "close": 5.8489245, "volume": 6640.0}, {"date": "2004-10-14", "close": 5.894265, "volume": 24771.0}, {"date": "2004-10-15", "close": 5.803584, "volume": 24283.0}, {"date": "2004-10-18", "close": 5.803584, "volume": 31102.0}, {"date": "2004-10-19", "close": 5.803584, "volume": 19102.0}, {"date": "2004-10-20", "close": 5.894265, "volume": 12328.0}, {"date": "2004-10-21", "close": 5.7582435, "volume": 25990.0}, {"date": "2004-10-22", "close": 5.8489245, "volume": 6162.0}, {"date": "2004-10-25", "close": 5.8489245, "volume": 11115.0}, {"date": "2004-10-26", "close": 5.803584, "volume": 18800.0}, {"date": "2004-10-27", "close": 5.8489245, "volume": 18674.0}, {"date": "2004-10-28", "close": 5.984946, "volume": 29157.0}, {"date": "2004-10-29", "close": 5.894265, "volume": 1035.0}, {"date": "2004-11-01", "close": 5.894265, "volume": 15448.0}, {"date": "2004-11-02", "close": 5.8489245, "volume": 12327.0}, {"date": "2004-11-03", "close": 5.894265, "volume": 230029.0}, {"date": "2004-11-04", "close": 5.984946, "volume": 9428.0}, {"date": "2004-11-05", "close": 5.894265, "volume": 12617.0}, {"date": "2004-11-08", "close": 5.984946, "volume": 10487.0}, {"date": "2004-11-09", "close": 5.9396055, "volume": 36156.0}, {"date": "2004-11-10", "close": 5.984946, "volume": 16248.0}, {"date": "2004-11-11", "close": 5.984946, "volume": 16232.0}, {"date": "2004-11-12", "close": 5.9396055, "volume": 9958.0}, {"date": "2004-11-15", "close": 6.0302865, "volume": 28252.0}, {"date": "2004-11-16", "close": 6.0302865, "volume": 54298.0}, {"date": "2004-11-17", "close": 5.9396055, "volume": 65780.0}, {"date": "2004-11-18", "close": 6.0302865, "volume": 30477.0}, {"date": "2004-11-19", "close": 5.984946, "volume": 11749.0}, {"date": "2004-11-22", "close": 5.9396055, "volume": 15433.0}, {"date": "2004-11-23", "close": 5.984946, "volume": 11712.0}, {"date": "2004-11-24", "close": 6.0302865, "volume": 18901.0}, {"date": "2004-11-25", "close": 5.984946, "volume": 10659.0}, {"date": "2004-11-26", "close": 5.984946, "volume": 9211.0}, {"date": "2004-11-29", "close": 5.894265, "volume": 90652.0}, {"date": "2004-11-30", "close": 5.9396055, "volume": 5599.0}, {"date": "2004-12-01", "close": 5.894265, "volume": 35394.0}, {"date": "2004-12-02", "close": 5.984946, "volume": 40388.0}, {"date": "2004-12-03", "close": 5.8489245, "volume": 58292.0}, {"date": "2004-12-06", "close": 5.803584, "volume": 49108.0}, {"date": "2004-12-07", "close": 5.803584, "volume": 25704.0}, {"date": "2004-12-08", "close": 5.8489245, "volume": 18145.0}, {"date": "2004-12-09", "close": 5.803584, "volume": 66182.0}, {"date": "2004-12-10", "close": 5.894265, "volume": 109824.0}, {"date": "2004-12-13", "close": 5.894265, "volume": 13712.0}, {"date": "2004-12-16", "close": 5.8489245, "volume": 101803.0}, {"date": "2004-12-17", "close": 6.0302865, "volume": 37229.0}, {"date": "2004-12-20", "close": 6.0302865, "volume": 275897.0}, {"date": "2004-12-21", "close": 5.984946, "volume": 112446.0}, {"date": "2004-12-22", "close": 5.984946, "volume": 45730.0}, {"date": "2004-12-23", "close": 6.075627, "volume": 46622.0}, {"date": "2004-12-24", "close": 6.075627, "volume": 23740.0}, {"date": "2004-12-29", "close": 6.3930105, "volume": 125727.0}, {"date": "2004-12-30", "close": 6.34767, "volume": 221.0}, {"date": "2004-12-31", "close": 6.34767, "volume": 8778.0}, {"date": "2005-01-04", "close": 6.3023295, "volume": 27075.0}, {"date": "2005-01-05", "close": 6.3023295, "volume": 41899.0}, {"date": "2005-01-06", "close": 6.2116485, "volume": 22798.0}, {"date": "2005-01-07", "close": 6.3023295, "volume": 23689.0}, {"date": "2005-01-10", "close": 6.3023295, "volume": 184577.0}, {"date": "2005-01-11", "close": 6.34767, "volume": 101579.0}, {"date": "2005-01-12", "close": 6.34767, "volume": 17776.0}, {"date": "2005-01-13", "close": 6.34767, "volume": 36174.0}, {"date": "2005-01-14", "close": 6.3023295, "volume": 29804.0}, {"date": "2005-01-17", "close": 6.34767, "volume": 28637.0}, {"date": "2005-01-18", "close": 6.3023295, "volume": 24981.0}, {"date": "2005-01-19", "close": 6.3023295, "volume": 55288.0}, {"date": "2005-01-20", "close": 6.2116485, "volume": 36659.0}, {"date": "2005-01-21", "close": 6.256989, "volume": 11973.0}, {"date": "2005-01-24", "close": 6.3023295, "volume": 15351.0}, {"date": "2005-01-25", "close": 6.3023295, "volume": 39177.0}, {"date": "2005-01-27", "close": 6.3930105, "volume": 19317.0}, {"date": "2005-01-28", "close": 6.529032, "volume": 50993.0}, {"date": "2005-01-31", "close": 6.6650535, "volume": 25928.0}, {"date": "2005-02-01", "close": 6.619713, "volume": 173688.0}, {"date": "2005-02-02", "close": 6.6650535, "volume": 13362.0}, {"date": "2005-02-03", "close": 6.529032, "volume": 23399.0}, {"date": "2005-02-04", "close": 6.5743725, "volume": 30065.0}, {"date": "2005-02-07", "close": 6.529032, "volume": 19512.0}, {"date": "2005-02-08", "close": 6.34767, "volume": 26181.0}, {"date": "2005-02-09", "close": 6.5743725, "volume": 169650.0}, {"date": "2005-02-10", "close": 6.34767, "volume": 14151.0}, {"date": "2005-02-11", "close": 6.5743725, "volume": 23539.0}, {"date": "2005-02-14", "close": 6.438351, "volume": 28237.0}, {"date": "2005-02-15", "close": 6.438351, "volume": 22844.0}, {"date": "2005-02-16", "close": 6.3930105, "volume": 46436.0}, {"date": "2005-02-17", "close": 6.34767, "volume": 16557.0}, {"date": "2005-02-18", "close": 6.3930105, "volume": 23125.0}, {"date": "2005-02-21", "close": 6.34767, "volume": 19497.0}, {"date": "2005-02-22", "close": 6.256989, "volume": 22379.0}, {"date": "2005-02-23", "close": 6.2116485, "volume": 13227.0}, {"date": "2005-02-24", "close": 6.0302865, "volume": 28641.0}, {"date": "2005-02-25", "close": 6.075627, "volume": 20880.0}, {"date": "2005-02-28", "close": 6.2116485, "volume": 22690.0}, {"date": "2005-03-01", "close": 6.166308, "volume": 21704.0}, {"date": "2005-03-02", "close": 6.2116485, "volume": 23889.0}, {"date": "2005-03-03", "close": 6.166308, "volume": 18664.0}, {"date": "2005-03-04", "close": 6.256989, "volume": 53038.0}, {"date": "2005-03-07", "close": 6.256989, "volume": 6242.0}, {"date": "2005-03-08", "close": 6.3023295, "volume": 24089.0}, {"date": "2005-03-09", "close": 6.256989, "volume": 14154.0}, {"date": "2005-03-11", "close": 6.166308, "volume": 105959.0}, {"date": "2005-03-14", "close": 6.166308, "volume": 25340.0}, {"date": "2005-03-15", "close": 6.1209675, "volume": 29095.0}, {"date": "2005-03-16", "close": 6.1209675, "volume": 77107.0}, {"date": "2005-03-17", "close": 6.2116485, "volume": 16193.0}, {"date": "2005-03-18", "close": 6.1209675, "volume": 23683.0}, {"date": "2005-03-21", "close": 6.166308, "volume": 148863.0}, {"date": "2005-03-22", "close": 6.166308, "volume": 15787.0}, {"date": "2005-03-23", "close": 6.166308, "volume": 25879.0}, {"date": "2005-03-24", "close": 6.2116485, "volume": 22068.0}, {"date": "2005-03-29", "close": 6.1209675, "volume": 27512.0}, {"date": "2005-03-30", "close": 6.1209675, "volume": 99988.0}, {"date": "2005-03-31", "close": 6.1209675, "volume": 23304.0}, {"date": "2005-04-01", "close": 6.1209675, "volume": 19993.0}, {"date": "2005-04-04", "close": 6.09829725, "volume": 278137.0}, {"date": "2005-04-05", "close": 6.00761625, "volume": 9983.0}, {"date": "2005-04-06", "close": 5.984946, "volume": 28439.0}, {"date": "2005-04-07", "close": 6.1209675, "volume": 18999.0}, {"date": "2005-04-08", "close": 6.1209675, "volume": 13570.0}, {"date": "2005-04-11", "close": 6.1209675, "volume": 7643.0}, {"date": "2005-04-12", "close": 6.09829725, "volume": 50464.0}, {"date": "2005-04-13", "close": 6.1209675, "volume": 50913.0}, {"date": "2005-04-14", "close": 6.075627, "volume": 26722.0}, {"date": "2005-04-15", "close": 6.05295675, "volume": 52912.0}, {"date": "2005-04-18", "close": 6.075627, "volume": 42501.0}, {"date": "2005-04-19", "close": 6.0302865, "volume": 45410.0}, {"date": "2005-04-20", "close": 5.984946, "volume": 48706.0}, {"date": "2005-04-21", "close": 6.0302865, "volume": 41860.0}, {"date": "2005-04-22", "close": 5.984946, "volume": 67382.0}, {"date": "2005-04-26", "close": 6.00761625, "volume": 23600.0}, {"date": "2005-04-27", "close": 6.075627, "volume": 24183.0}, {"date": "2005-04-28", "close": 6.075627, "volume": 173247.0}, {"date": "2005-04-29", "close": 6.075627, "volume": 35296.0}, {"date": "2005-05-02", "close": 5.9396055, "volume": 10787.0}, {"date": "2005-05-03", "close": 6.05295675, "volume": 10711.0}, {"date": "2005-05-04", "close": 6.0302865, "volume": 16411.0}, {"date": "2005-05-05", "close": 6.0302865, "volume": 264573.0}, {"date": "2005-05-06", "close": 6.075627, "volume": 135661.0}, {"date": "2005-05-09", "close": 6.0302865, "volume": 187803.0}, {"date": "2005-05-10", "close": 6.075627, "volume": 20111.0}, {"date": "2005-05-11", "close": 6.075627, "volume": 32220.0}, {"date": "2005-05-12", "close": 6.075627, "volume": 137686.0}, {"date": "2005-05-13", "close": 6.09829725, "volume": 57475.0}, {"date": "2005-05-16", "close": 6.00761625, "volume": 365198.0}, {"date": "2005-05-17", "close": 6.05295675, "volume": 31762.0}, {"date": "2005-05-18", "close": 6.05295675, "volume": 175235.0}, {"date": "2005-05-19", "close": 6.0302865, "volume": 33677.0}, {"date": "2005-05-20", "close": 5.9396055, "volume": 45246.0}, {"date": "2005-05-23", "close": 6.00761625, "volume": 15690.0}, {"date": "2005-05-24", "close": 5.96227575, "volume": 224523.0}, {"date": "2005-05-25", "close": 5.96227575, "volume": 28356.0}, {"date": "2005-05-26", "close": 5.9396055, "volume": 172831.0}, {"date": "2005-05-27", "close": 5.984946, "volume": 47751.0}, {"date": "2005-05-30", "close": 5.9396055, "volume": 990366.0}, {"date": "2005-05-31", "close": 5.87159475, "volume": 529617.0}, {"date": "2005-06-01", "close": 5.9396055, "volume": 73573.0}, {"date": "2005-06-02", "close": 5.91693525, "volume": 20226.0}, {"date": "2005-06-03", "close": 6.0302865, "volume": 20482.0}, {"date": "2005-06-06", "close": 6.05295675, "volume": 25935.0}, {"date": "2005-06-07", "close": 6.1209675, "volume": 182933.0}, {"date": "2005-06-08", "close": 6.14363775, "volume": 54405.0}, {"date": "2005-06-09", "close": 6.1209675, "volume": 160904.0}, {"date": "2005-06-10", "close": 6.1209675, "volume": 70202.0}, {"date": "2005-06-14", "close": 6.1209675, "volume": 17310.0}, {"date": "2005-06-15", "close": 6.1209675, "volume": 127033.0}, {"date": "2005-06-16", "close": 6.1209675, "volume": 37080.0}, {"date": "2005-06-17", "close": 6.09829725, "volume": 39829.0}, {"date": "2005-06-20", "close": 6.09829725, "volume": 19924.0}, {"date": "2005-06-21", "close": 6.09829725, "volume": 34727.0}, {"date": "2005-06-24", "close": 6.09829725, "volume": 52599.0}, {"date": "2005-06-27", "close": 6.0302865, "volume": 27319.0}, {"date": "2005-06-28", "close": 6.1209675, "volume": 38016.0}, {"date": "2005-06-29", "close": 6.166308, "volume": 68221.0}, {"date": "2005-06-30", "close": 6.166308, "volume": 47910.0}, {"date": "2005-07-01", "close": 6.166308, "volume": 32982.0}, {"date": "2005-07-04", "close": 6.166308, "volume": 45529.0}, {"date": "2005-07-05", "close": 6.3023295, "volume": 19944.0}, {"date": "2005-07-06", "close": 6.09829725, "volume": 68329.0}, {"date": "2005-07-07", "close": 6.075627, "volume": 35164.0}, {"date": "2005-07-08", "close": 6.075627, "volume": 151649.0}, {"date": "2005-07-11", "close": 6.09829725, "volume": 86508.0}, {"date": "2005-07-12", "close": 6.1209675, "volume": 53895.0}, {"date": "2005-07-13", "close": 6.18897825, "volume": 23184.0}, {"date": "2005-07-14", "close": 6.18897825, "volume": 76978.0}, {"date": "2005-07-15", "close": 6.2116485, "volume": 21526.0}, {"date": "2005-07-18", "close": 6.166308, "volume": 45743.0}, {"date": "2005-07-19", "close": 6.166308, "volume": 54122.0}, {"date": "2005-07-20", "close": 6.166308, "volume": 43731.0}, {"date": "2005-07-21", "close": 6.1209675, "volume": 74594.0}, {"date": "2005-07-22", "close": 6.166308, "volume": 22591.0}, {"date": "2005-07-25", "close": 6.1209675, "volume": 30439.0}, {"date": "2005-07-26", "close": 6.1209675, "volume": 60624.0}, {"date": "2005-07-27", "close": 6.075627, "volume": 53368.0}, {"date": "2005-07-28", "close": 6.0302865, "volume": 145373.0}, {"date": "2005-07-29", "close": 6.1209675, "volume": 113526.0}, {"date": "2005-08-01", "close": 6.075627, "volume": 16044.0}, {"date": "2005-08-02", "close": 6.09829725, "volume": 14837.0}, {"date": "2005-08-03", "close": 6.05295675, "volume": 54315.0}, {"date": "2005-08-04", "close": 6.05295675, "volume": 45050.0}, {"date": "2005-08-05", "close": 6.05295675, "volume": 39080.0}, {"date": "2005-08-08", "close": 6.05295675, "volume": 260756.0}, {"date": "2005-08-09", "close": 6.1209675, "volume": 44241.0}, {"date": "2005-08-10", "close": 6.166308, "volume": 23250.0}, {"date": "2005-08-11", "close": 6.05295675, "volume": 231861.0}, {"date": "2005-08-12", "close": 6.166308, "volume": 372986.0}, {"date": "2005-08-15", "close": 6.09829725, "volume": 6637.0}, {"date": "2005-08-16", "close": 6.075627, "volume": 84177.0}, {"date": "2005-08-17", "close": 6.166308, "volume": 41804.0}, {"date": "2005-08-18", "close": 6.1209675, "volume": 14599.0}, {"date": "2005-08-19", "close": 6.18897825, "volume": 50077.0}, {"date": "2005-08-22", "close": 6.14363775, "volume": 54944.0}, {"date": "2005-08-23", "close": 6.256989, "volume": 27482.0}, {"date": "2005-08-24", "close": 6.256989, "volume": 336487.0}, {"date": "2005-08-25", "close": 6.27965925, "volume": 82487.0}, {"date": "2005-08-26", "close": 6.23431875, "volume": 42847.0}, {"date": "2005-08-29", "close": 6.2116485, "volume": 73612.0}, {"date": "2005-08-30", "close": 6.256989, "volume": 25248.0}, {"date": "2005-08-31", "close": 6.34767, "volume": 35127.0}, {"date": "2005-09-01", "close": 6.3023295, "volume": 51387.0}, {"date": "2005-09-02", "close": 6.27965925, "volume": 246048.0}, {"date": "2005-09-05", "close": 6.256989, "volume": 39046.0}, {"date": "2005-09-06", "close": 6.256989, "volume": 21113.0}, {"date": "2005-09-07", "close": 6.2116485, "volume": 52017.0}, {"date": "2005-09-08", "close": 6.2116485, "volume": 37007.0}, {"date": "2005-09-09", "close": 6.2116485, "volume": 18678.0}, {"date": "2005-09-12", "close": 6.34767, "volume": 32070.0}, {"date": "2005-09-13", "close": 6.23431875, "volume": 44776.0}, {"date": "2005-09-14", "close": 6.23431875, "volume": 35656.0}, {"date": "2005-09-15", "close": 6.2116485, "volume": 24016.0}, {"date": "2005-09-16", "close": 6.34767, "volume": 16112.0}, {"date": "2005-09-19", "close": 6.37034025, "volume": 51232.0}, {"date": "2005-09-20", "close": 6.3930105, "volume": 75872.0}, {"date": "2005-09-21", "close": 6.34767, "volume": 106182.0}, {"date": "2005-09-22", "close": 6.34767, "volume": 45161.0}, {"date": "2005-09-23", "close": 6.37034025, "volume": 11256.0}, {"date": "2005-09-26", "close": 6.34767, "volume": 29981.0}, {"date": "2005-09-27", "close": 6.34767, "volume": 113666.0}, {"date": "2005-09-28", "close": 6.34767, "volume": 82535.0}, {"date": "2005-09-29", "close": 6.34767, "volume": 40685.0}, {"date": "2005-09-30", "close": 6.3023295, "volume": 30477.0}, {"date": "2005-10-03", "close": 6.32499975, "volume": 1654.0}, {"date": "2005-10-04", "close": 6.3023295, "volume": 57019.0}, {"date": "2005-10-05", "close": 6.34767, "volume": 146926.0}, {"date": "2005-10-06", "close": 6.34767, "volume": 30292.0}, {"date": "2005-10-07", "close": 6.34767, "volume": 29497.0}, {"date": "2005-10-10", "close": 6.34767, "volume": 65231.0}, {"date": "2005-10-11", "close": 6.3023295, "volume": 24983.0}, {"date": "2005-10-12", "close": 6.3023295, "volume": 466315.0}, {"date": "2005-10-13", "close": 6.3930105, "volume": 12315.0}, {"date": "2005-10-14", "close": 6.3930105, "volume": 162773.0}, {"date": "2005-10-17", "close": 6.27965925, "volume": 68119.0}, {"date": "2005-10-18", "close": 6.32499975, "volume": 23037.0}, {"date": "2005-10-19", "close": 6.32499975, "volume": 26785.0}, {"date": "2005-10-20", "close": 6.27965925, "volume": 27748.0}, {"date": "2005-10-21", "close": 6.27965925, "volume": 55271.0}, {"date": "2005-10-24", "close": 6.27965925, "volume": 16401.0}, {"date": "2005-10-25", "close": 6.32499975, "volume": 33606.0}, {"date": "2005-10-26", "close": 6.3930105, "volume": 33269.0}, {"date": "2005-10-27", "close": 6.3930105, "volume": 25584.0}, {"date": "2005-10-28", "close": 6.3930105, "volume": 38271.0}, {"date": "2005-10-31", "close": 6.34767, "volume": 20289.0}, {"date": "2005-11-01", "close": 6.34767, "volume": 21966.0}, {"date": "2005-11-02", "close": 6.438351, "volume": 11872.0}, {"date": "2005-11-03", "close": 6.438351, "volume": 80791.0}, {"date": "2005-11-04", "close": 6.46102125, "volume": 22381.0}, {"date": "2005-11-07", "close": 6.4836915, "volume": 16605.0}, {"date": "2005-11-08", "close": 6.41568075, "volume": 8067.0}, {"date": "2005-11-09", "close": 6.34767, "volume": 97436.0}, {"date": "2005-11-10", "close": 6.3023295, "volume": 19012.0}, {"date": "2005-11-11", "close": 6.34767, "volume": 35981.0}, {"date": "2005-11-14", "close": 6.34767, "volume": 94491.0}, {"date": "2005-11-15", "close": 6.32499975, "volume": 68670.0}, {"date": "2005-11-16", "close": 6.3930105, "volume": 33587.0}, {"date": "2005-11-17", "close": 6.3930105, "volume": 62960.0}, {"date": "2005-11-18", "close": 6.3930105, "volume": 30634.0}, {"date": "2005-11-21", "close": 6.34767, "volume": 25118.0}, {"date": "2005-11-22", "close": 6.3023295, "volume": 80464.0}, {"date": "2005-11-23", "close": 6.256989, "volume": 633685.0}, {"date": "2005-11-24", "close": 6.256989, "volume": 136311.0}, {"date": "2005-11-25", "close": 6.256989, "volume": 33275.0}, {"date": "2005-11-28", "close": 6.256989, "volume": 123071.0}, {"date": "2005-11-29", "close": 6.23431875, "volume": 197624.0}, {"date": "2005-11-30", "close": 6.3023295, "volume": 46432.0}, {"date": "2005-12-01", "close": 6.27965925, "volume": 54093.0}, {"date": "2005-12-02", "close": 6.3023295, "volume": 645543.0}, {"date": "2005-12-05", "close": 6.3023295, "volume": 53166.0}, {"date": "2005-12-06", "close": 6.34767, "volume": 275869.0}, {"date": "2005-12-07", "close": 6.37034025, "volume": 26188.0}, {"date": "2005-12-08", "close": 6.34767, "volume": 77818.0}, {"date": "2005-12-09", "close": 6.3930105, "volume": 49837.0}, {"date": "2005-12-12", "close": 6.3930105, "volume": 48779.0}, {"date": "2005-12-13", "close": 6.3930105, "volume": 62178.0}, {"date": "2005-12-14", "close": 6.50636175, "volume": 24675.0}, {"date": "2005-12-15", "close": 6.5743725, "volume": 22745.0}, {"date": "2005-12-16", "close": 6.529032, "volume": 12568.0}, {"date": "2005-12-19", "close": 6.529032, "volume": 87097.0}, {"date": "2005-12-20", "close": 6.710394, "volume": 28797.0}, {"date": "2005-12-21", "close": 6.64238325, "volume": 19109.0}, {"date": "2005-12-22", "close": 6.4836915, "volume": 41661.0}, {"date": "2005-12-23", "close": 6.529032, "volume": 7784.0}, {"date": "2005-12-28", "close": 6.529032, "volume": 27393.0}, {"date": "2005-12-29", "close": 6.529032, "volume": 14303.0}, {"date": "2005-12-30", "close": 6.4836915, "volume": 25488.0}, {"date": "2006-01-03", "close": 6.59704275, "volume": 22691.0}, {"date": "2006-01-04", "close": 6.529032, "volume": 40127.0}, {"date": "2006-01-05", "close": 6.55170225, "volume": 14043.0}, {"date": "2006-01-06", "close": 6.55170225, "volume": 22221.0}, {"date": "2006-01-09", "close": 6.5743725, "volume": 288465.0}, {"date": "2006-01-10", "close": 6.5743725, "volume": 43922.0}, {"date": "2006-01-11", "close": 6.5743725, "volume": 26589.0}, {"date": "2006-01-12", "close": 6.55170225, "volume": 72557.0}, {"date": "2006-01-13", "close": 6.5743725, "volume": 184074.0}, {"date": "2006-01-16", "close": 6.529032, "volume": 327672.0}, {"date": "2006-01-17", "close": 6.529032, "volume": 36875.0}, {"date": "2006-01-18", "close": 6.4836915, "volume": 9594.0}, {"date": "2006-01-19", "close": 6.4836915, "volume": 16277.0}, {"date": "2006-01-20", "close": 6.50636175, "volume": 25975.0}, {"date": "2006-01-23", "close": 6.529032, "volume": 142504.0}, {"date": "2006-01-24", "close": 6.55170225, "volume": 148180.0}, {"date": "2006-01-25", "close": 6.4836915, "volume": 20898.0}, {"date": "2006-01-27", "close": 6.50636175, "volume": 31840.0}, {"date": "2006-01-30", "close": 6.50636175, "volume": 263605.0}, {"date": "2006-01-31", "close": 6.46102125, "volume": 232264.0}, {"date": "2006-02-01", "close": 6.4836915, "volume": 39855.0}, {"date": "2006-02-02", "close": 6.46102125, "volume": 45838.0}, {"date": "2006-02-03", "close": 6.4836915, "volume": 58502.0}, {"date": "2006-02-06", "close": 6.46102125, "volume": 11774.0}, {"date": "2006-02-07", "close": 6.50636175, "volume": 19221.0}, {"date": "2006-02-08", "close": 6.5743725, "volume": 35031.0}, {"date": "2006-02-09", "close": 6.619713, "volume": 41860.0}, {"date": "2006-02-10", "close": 6.55170225, "volume": 67497.0}, {"date": "2006-02-13", "close": 6.55170225, "volume": 52536.0}, {"date": "2006-02-14", "close": 6.5743725, "volume": 13683.0}, {"date": "2006-02-15", "close": 6.619713, "volume": 23834.0}, {"date": "2006-02-16", "close": 6.5743725, "volume": 32148.0}, {"date": "2006-02-21", "close": 6.4836915, "volume": 879908.0}, {"date": "2006-02-22", "close": 6.46102125, "volume": 62738.0}, {"date": "2006-02-23", "close": 6.4836915, "volume": 64774.0}, {"date": "2006-02-24", "close": 6.529032, "volume": 156752.0}, {"date": "2006-02-27", "close": 6.529032, "volume": 57066.0}, {"date": "2006-02-28", "close": 6.529032, "volume": 101368.0}, {"date": "2006-03-01", "close": 6.529032, "volume": 83525.0}, {"date": "2006-03-02", "close": 6.619713, "volume": 439388.0}, {"date": "2006-03-03", "close": 6.5743725, "volume": 41829.0}, {"date": "2006-03-06", "close": 6.55170225, "volume": 230509.0}, {"date": "2006-03-07", "close": 6.619713, "volume": 210986.0}, {"date": "2006-03-08", "close": 6.64238325, "volume": 32889.0}, {"date": "2006-03-09", "close": 6.710394, "volume": 48763.0}, {"date": "2006-03-10", "close": 6.6650535, "volume": 30993.0}, {"date": "2006-03-13", "close": 6.64238325, "volume": 30880.0}, {"date": "2006-03-14", "close": 6.7557345, "volume": 46084.0}, {"date": "2006-03-15", "close": 6.8464155, "volume": 98721.0}, {"date": "2006-03-16", "close": 6.77840475, "volume": 55098.0}, {"date": "2006-03-17", "close": 6.891756, "volume": 46487.0}, {"date": "2006-04-03", "close": 6.6650535, "volume": 160060.0}, {"date": "2006-04-04", "close": 6.619713, "volume": 164955.0}, {"date": "2006-04-05", "close": 6.801075, "volume": 96362.0}, {"date": "2006-04-06", "close": 6.77840475, "volume": 87045.0}, {"date": "2006-04-07", "close": 6.801075, "volume": 92348.0}, {"date": "2006-04-10", "close": 6.68772375, "volume": 74781.0}, {"date": "2006-04-11", "close": 6.68772375, "volume": 74740.0}, {"date": "2006-04-12", "close": 6.801075, "volume": 143597.0}, {"date": "2006-04-13", "close": 6.7557345, "volume": 89255.0}, {"date": "2006-04-18", "close": 6.68772375, "volume": 115837.0}, {"date": "2006-04-19", "close": 6.5743725, "volume": 172416.0}, {"date": "2006-04-20", "close": 6.6650535, "volume": 76002.0}, {"date": "2006-04-21", "close": 6.6650535, "volume": 161936.0}, {"date": "2006-04-24", "close": 6.77840475, "volume": 1243175.0}, {"date": "2006-04-26", "close": 6.982437, "volume": 129652.0}, {"date": "2006-04-27", "close": 6.801075, "volume": 62226.0}, {"date": "2006-04-28", "close": 6.77840475, "volume": 38627.0}, {"date": "2006-05-01", "close": 6.7557345, "volume": 51195.0}, {"date": "2006-05-02", "close": 6.801075, "volume": 548645.0}, {"date": "2006-05-03", "close": 6.7557345, "volume": 702157.0}, {"date": "2006-05-04", "close": 6.86908575, "volume": 398854.0}, {"date": "2006-05-05", "close": 6.8464155, "volume": 413060.0}, {"date": "2006-05-08", "close": 6.8464155, "volume": 78401.0}, {"date": "2006-05-09", "close": 6.891756, "volume": 185835.0}, {"date": "2006-05-10", "close": 6.91442625, "volume": 58693.0}, {"date": "2006-05-11", "close": 6.891756, "volume": 227469.0}, {"date": "2006-05-12", "close": 6.8464155, "volume": 32814.0}, {"date": "2006-05-15", "close": 6.73306425, "volume": 218393.0}, {"date": "2006-05-16", "close": 6.73306425, "volume": 117208.0}, {"date": "2006-05-17", "close": 6.710394, "volume": 142630.0}, {"date": "2006-05-18", "close": 6.59704275, "volume": 146094.0}, {"date": "2006-05-19", "close": 6.6650535, "volume": 89115.0}, {"date": "2006-05-22", "close": 6.619713, "volume": 62262.0}, {"date": "2006-05-23", "close": 6.5743725, "volume": 176805.0}, {"date": "2006-05-24", "close": 6.619713, "volume": 74833.0}, {"date": "2006-05-25", "close": 6.5743725, "volume": 103349.0}, {"date": "2006-05-26", "close": 6.6650535, "volume": 112902.0}, {"date": "2006-05-29", "close": 6.68772375, "volume": 39961.0}, {"date": "2006-05-30", "close": 6.7557345, "volume": 21823.0}, {"date": "2006-05-31", "close": 6.68772375, "volume": 65412.0}, {"date": "2006-06-01", "close": 6.77840475, "volume": 161476.0}, {"date": "2006-06-02", "close": 6.7557345, "volume": 82420.0}, {"date": "2006-06-05", "close": 6.73306425, "volume": 66016.0}, {"date": "2006-06-06", "close": 6.68772375, "volume": 47341.0}, {"date": "2006-06-07", "close": 6.77840475, "volume": 58938.0}, {"date": "2006-06-08", "close": 6.7557345, "volume": 129277.0}, {"date": "2006-06-09", "close": 6.801075, "volume": 156715.0}, {"date": "2006-06-13", "close": 6.710394, "volume": 95387.0}, {"date": "2006-06-14", "close": 6.801075, "volume": 88485.0}, {"date": "2006-06-15", "close": 6.710394, "volume": 122498.0}, {"date": "2006-06-16", "close": 6.801075, "volume": 278458.0}, {"date": "2006-06-19", "close": 6.801075, "volume": 195720.0}, {"date": "2006-06-20", "close": 6.73306425, "volume": 141847.0}, {"date": "2006-06-21", "close": 6.801075, "volume": 113643.0}, {"date": "2006-06-22", "close": 6.801075, "volume": 282884.0}, {"date": "2006-06-23", "close": 6.8464155, "volume": 1299633.0}, {"date": "2006-06-26", "close": 6.7557345, "volume": 48577.0}, {"date": "2006-06-27", "close": 6.801075, "volume": 209160.0}, {"date": "2006-06-28", "close": 6.91442625, "volume": 79601.0}, {"date": "2006-06-29", "close": 6.9370965, "volume": 202080.0}, {"date": "2006-06-30", "close": 7.1184585, "volume": 136897.0}, {"date": "2006-07-03", "close": 6.891756, "volume": 604972.0}, {"date": "2006-07-04", "close": 6.891756, "volume": 202300.0}, {"date": "2006-07-05", "close": 6.86908575, "volume": 211347.0}, {"date": "2006-07-06", "close": 6.9370965, "volume": 179137.0}, {"date": "2006-07-07", "close": 6.91442625, "volume": 328340.0}, {"date": "2006-07-10", "close": 6.8464155, "volume": 293681.0}, {"date": "2006-07-11", "close": 6.801075, "volume": 103003.0}, {"date": "2006-07-12", "close": 6.801075, "volume": 312622.0}, {"date": "2006-07-13", "close": 6.801075, "volume": 390855.0}, {"date": "2006-07-14", "close": 6.7557345, "volume": 132506.0}, {"date": "2006-07-17", "close": 6.801075, "volume": 65034.0}, {"date": "2006-07-18", "close": 6.77840475, "volume": 65161.0}, {"date": "2006-07-19", "close": 6.77840475, "volume": 35638.0}, {"date": "2006-07-20", "close": 6.710394, "volume": 58641.0}, {"date": "2006-07-21", "close": 6.801075, "volume": 33111.0}, {"date": "2006-07-24", "close": 6.73306425, "volume": 40475.0}, {"date": "2006-07-25", "close": 6.710394, "volume": 467644.0}, {"date": "2006-07-26", "close": 6.710394, "volume": 137290.0}, {"date": "2006-07-27", "close": 6.710394, "volume": 34458.0}, {"date": "2006-07-28", "close": 6.6650535, "volume": 75313.0}, {"date": "2006-07-31", "close": 6.710394, "volume": 233024.0}, {"date": "2006-08-01", "close": 6.6650535, "volume": 284842.0}, {"date": "2006-08-02", "close": 6.59704275, "volume": 218110.0}, {"date": "2006-08-03", "close": 6.619713, "volume": 342509.0}, {"date": "2006-08-04", "close": 6.59704275, "volume": 270168.0}, {"date": "2006-08-07", "close": 6.55170225, "volume": 96516.0}, {"date": "2006-08-08", "close": 6.50636175, "volume": 160214.0}, {"date": "2006-08-09", "close": 6.5743725, "volume": 183104.0}, {"date": "2006-08-10", "close": 6.5743725, "volume": 54679.0}, {"date": "2006-08-11", "close": 6.64238325, "volume": 53809.0}, {"date": "2006-08-14", "close": 6.77840475, "volume": 60400.0}, {"date": "2006-08-15", "close": 6.710394, "volume": 119090.0}, {"date": "2006-08-16", "close": 6.7557345, "volume": 41968.0}, {"date": "2006-08-17", "close": 6.801075, "volume": 299867.0}, {"date": "2006-08-18", "close": 6.77840475, "volume": 61191.0}, {"date": "2006-08-21", "close": 6.801075, "volume": 684767.0}, {"date": "2006-08-22", "close": 6.801075, "volume": 187342.0}, {"date": "2006-08-23", "close": 6.7557345, "volume": 230441.0}, {"date": "2006-08-24", "close": 6.7557345, "volume": 594266.0}, {"date": "2006-08-25", "close": 6.9370965, "volume": 517712.0}, {"date": "2006-08-28", "close": 6.891756, "volume": 201055.0}, {"date": "2006-08-29", "close": 6.9370965, "volume": 66624.0}, {"date": "2006-08-30", "close": 6.982437, "volume": 194836.0}, {"date": "2006-08-31", "close": 7.00510725, "volume": 449171.0}, {"date": "2006-09-01", "close": 7.05044775, "volume": 491535.0}, {"date": "2006-09-04", "close": 7.05044775, "volume": 291039.0}, {"date": "2006-09-05", "close": 7.1184585, "volume": 674581.0}, {"date": "2006-09-06", "close": 7.09578825, "volume": 512084.0}, {"date": "2006-09-07", "close": 7.1184585, "volume": 777540.0}, {"date": "2006-09-08", "close": 7.09578825, "volume": 114735.0}, {"date": "2006-09-11", "close": 7.163799, "volume": 121930.0}, {"date": "2006-09-12", "close": 7.163799, "volume": 53306.0}, {"date": "2006-09-13", "close": 7.1184585, "volume": 147797.0}, {"date": "2006-09-14", "close": 7.14112875, "volume": 28402.0}, {"date": "2006-09-15", "close": 7.163799, "volume": 232581.0}, {"date": "2006-09-18", "close": 7.163799, "volume": 135760.0}, {"date": "2006-09-19", "close": 7.3905015, "volume": 139416.0}, {"date": "2006-09-20", "close": 7.2998205, "volume": 89758.0}, {"date": "2006-09-21", "close": 7.45851225, "volume": 1198482.0}, {"date": "2006-09-22", "close": 7.2998205, "volume": 56802.0}, {"date": "2006-09-25", "close": 7.2998205, "volume": 79236.0}, {"date": "2006-09-26", "close": 7.25448, "volume": 341191.0}, {"date": "2006-09-27", "close": 7.25448, "volume": 134351.0}, {"date": "2006-09-28", "close": 7.3905015, "volume": 125490.0}, {"date": "2006-09-29", "close": 7.345161, "volume": 92812.0}, {"date": "2006-10-02", "close": 7.3905015, "volume": 10059.0}, {"date": "2006-10-03", "close": 7.6625445, "volume": 195502.0}, {"date": "2006-10-04", "close": 7.68521475, "volume": 86230.0}, {"date": "2006-10-05", "close": 7.54919325, "volume": 198309.0}, {"date": "2006-10-06", "close": 7.707885, "volume": 361311.0}, {"date": "2006-10-09", "close": 7.6625445, "volume": 46611.0}, {"date": "2006-10-10", "close": 7.617204, "volume": 36259.0}, {"date": "2006-10-11", "close": 7.707885, "volume": 86305.0}, {"date": "2006-10-12", "close": 7.617204, "volume": 16539.0}, {"date": "2006-10-13", "close": 7.5718635, "volume": 58106.0}, {"date": "2006-10-16", "close": 7.68521475, "volume": 33714.0}, {"date": "2006-10-17", "close": 7.707885, "volume": 86391.0}, {"date": "2006-10-18", "close": 7.707885, "volume": 84252.0}, {"date": "2006-10-19", "close": 7.82123625, "volume": 37470.0}, {"date": "2006-10-20", "close": 7.8439065, "volume": 61106.0}, {"date": "2006-10-23", "close": 7.73055525, "volume": 67000.0}, {"date": "2006-10-24", "close": 7.8439065, "volume": 259271.0}, {"date": "2006-10-25", "close": 7.6625445, "volume": 147135.0}, {"date": "2006-10-26", "close": 7.707885, "volume": 74190.0}, {"date": "2006-10-27", "close": 7.63987425, "volume": 1282813.0}, {"date": "2006-10-30", "close": 7.6625445, "volume": 41785.0}, {"date": "2006-10-31", "close": 7.68521475, "volume": 147945.0}, {"date": "2006-11-01", "close": 7.707885, "volume": 118400.0}, {"date": "2006-11-02", "close": 7.617204, "volume": 92799.0}, {"date": "2006-11-03", "close": 7.6625445, "volume": 149848.0}, {"date": "2006-11-06", "close": 7.707885, "volume": 117495.0}, {"date": "2006-11-07", "close": 7.707885, "volume": 127779.0}, {"date": "2006-11-08", "close": 7.68521475, "volume": 106844.0}, {"date": "2006-11-09", "close": 7.707885, "volume": 69721.0}, {"date": "2006-11-10", "close": 7.68521475, "volume": 33462.0}, {"date": "2006-11-13", "close": 7.68521475, "volume": 59063.0}, {"date": "2006-11-14", "close": 7.707885, "volume": 147907.0}, {"date": "2006-11-15", "close": 7.68521475, "volume": 110981.0}, {"date": "2006-11-16", "close": 7.617204, "volume": 61498.0}, {"date": "2006-11-17", "close": 7.6625445, "volume": 136387.0}, {"date": "2006-11-20", "close": 7.6625445, "volume": 66904.0}, {"date": "2006-11-21", "close": 7.6625445, "volume": 40360.0}, {"date": "2006-11-22", "close": 7.86657675, "volume": 294986.0}, {"date": "2006-11-23", "close": 8.00259825, "volume": 110735.0}, {"date": "2006-11-24", "close": 7.95725775, "volume": 52557.0}, {"date": "2006-11-27", "close": 7.8439065, "volume": 38842.0}, {"date": "2006-11-28", "close": 7.8439065, "volume": 62885.0}, {"date": "2006-11-29", "close": 8.16129, "volume": 145835.0}, {"date": "2006-11-30", "close": 8.16129, "volume": 401917.0}, {"date": "2006-12-01", "close": 8.16129, "volume": 57467.0}, {"date": "2006-12-04", "close": 8.251971, "volume": 228237.0}, {"date": "2006-12-05", "close": 8.251971, "volume": 472433.0}, {"date": "2006-12-06", "close": 8.251971, "volume": 201596.0}, {"date": "2006-12-07", "close": 8.16129, "volume": 113566.0}, {"date": "2006-12-08", "close": 8.251971, "volume": 74516.0}, {"date": "2006-12-11", "close": 8.00259825, "volume": 81612.0}, {"date": "2006-12-12", "close": 7.979928, "volume": 64190.0}, {"date": "2006-12-13", "close": 7.86657675, "volume": 92605.0}, {"date": "2006-12-14", "close": 7.9345875, "volume": 98824.0}, {"date": "2006-12-15", "close": 8.0252685, "volume": 107308.0}, {"date": "2006-12-18", "close": 8.09327925, "volume": 155647.0}, {"date": "2006-12-19", "close": 8.2066305, "volume": 203910.0}, {"date": "2006-12-20", "close": 8.16129, "volume": 153161.0}, {"date": "2006-12-21", "close": 8.13861975, "volume": 65777.0}, {"date": "2006-12-22", "close": 8.2066305, "volume": 49522.0}, {"date": "2006-12-27", "close": 8.16129, "volume": 11702.0}, {"date": "2006-12-28", "close": 8.251971, "volume": 516485.0}, {"date": "2006-12-29", "close": 8.342652, "volume": 76798.0}, {"date": "2007-01-02", "close": 8.524014, "volume": 51637.0}, {"date": "2007-01-03", "close": 8.0252685, "volume": 367112.0}, {"date": "2007-01-04", "close": 8.04793875, "volume": 84080.0}, {"date": "2007-01-05", "close": 8.2066305, "volume": 158529.0}, {"date": "2007-01-08", "close": 8.070609, "volume": 428728.0}, {"date": "2007-01-09", "close": 8.0252685, "volume": 72567.0}, {"date": "2007-01-10", "close": 7.8439065, "volume": 166405.0}, {"date": "2007-01-11", "close": 7.889247, "volume": 202062.0}, {"date": "2007-01-12", "close": 7.86657675, "volume": 162935.0}, {"date": "2007-01-15", "close": 7.95725775, "volume": 213458.0}, {"date": "2007-01-16", "close": 8.00259825, "volume": 362659.0}, {"date": "2007-01-17", "close": 7.95725775, "volume": 99577.0}, {"date": "2007-01-18", "close": 7.95725775, "volume": 322772.0}, {"date": "2007-01-19", "close": 8.16129, "volume": 729718.0}, {"date": "2007-01-22", "close": 8.2066305, "volume": 368982.0}, {"date": "2007-01-23", "close": 8.2066305, "volume": 197845.0}, {"date": "2007-01-24", "close": 8.3879925, "volume": 127178.0}, {"date": "2007-01-25", "close": 8.524014, "volume": 425379.0}, {"date": "2007-01-29", "close": 8.524014, "volume": 53475.0}, {"date": "2007-01-30", "close": 8.59202475, "volume": 380896.0}, {"date": "2007-01-31", "close": 8.6600355, "volume": 136212.0}, {"date": "2007-02-01", "close": 8.9320785, "volume": 1239874.0}, {"date": "2007-02-02", "close": 8.9320785, "volume": 109928.0}, {"date": "2007-02-05", "close": 8.8413975, "volume": 142006.0}, {"date": "2007-02-06", "close": 8.81872725, "volume": 355948.0}, {"date": "2007-02-07", "close": 8.8413975, "volume": 278925.0}, {"date": "2007-02-08", "close": 8.8413975, "volume": 616681.0}, {"date": "2007-02-09", "close": 8.8413975, "volume": 80910.0}, {"date": "2007-02-12", "close": 8.8413975, "volume": 414309.0}, {"date": "2007-02-13", "close": 8.614695, "volume": 89182.0}, {"date": "2007-02-14", "close": 8.524014, "volume": 175779.0}, {"date": "2007-02-15", "close": 8.59202475, "volume": 76078.0}, {"date": "2007-02-16", "close": 8.3879925, "volume": 153621.0}, {"date": "2007-02-19", "close": 8.433333, "volume": 85029.0}, {"date": "2007-02-20", "close": 8.614695, "volume": 1815271.0}, {"date": "2007-02-21", "close": 8.6600355, "volume": 1104876.0}, {"date": "2007-02-22", "close": 8.7507165, "volume": 266108.0}, {"date": "2007-02-23", "close": 8.886738, "volume": 723190.0}, {"date": "2007-02-26", "close": 8.614695, "volume": 183087.0}, {"date": "2007-02-27", "close": 8.614695, "volume": 309932.0}, {"date": "2007-02-28", "close": 8.59202475, "volume": 508879.0}, {"date": "2007-03-01", "close": 8.59202475, "volume": 127352.0}, {"date": "2007-03-02", "close": 8.59202475, "volume": 203829.0}, {"date": "2007-03-05", "close": 8.59202475, "volume": 45381.0}, {"date": "2007-03-06", "close": 8.72804625, "volume": 221615.0}, {"date": "2007-03-07", "close": 8.614695, "volume": 259199.0}, {"date": "2007-03-08", "close": 8.5693545, "volume": 356978.0}, {"date": "2007-03-09", "close": 8.705376, "volume": 184440.0}, {"date": "2007-03-12", "close": 8.886738, "volume": 216639.0}, {"date": "2007-03-13", "close": 8.8413975, "volume": 898280.0}, {"date": "2007-03-14", "close": 8.614695, "volume": 673329.0}, {"date": "2007-03-15", "close": 8.614695, "volume": 387498.0}, {"date": "2007-03-16", "close": 8.796057, "volume": 2431990.0}, {"date": "2007-03-19", "close": 8.8413975, "volume": 204967.0}, {"date": "2007-03-20", "close": 9.0681, "volume": 139829.0}, {"date": "2007-03-21", "close": 9.1134405, "volume": 250084.0}, {"date": "2007-03-22", "close": 9.0681, "volume": 1212445.0}, {"date": "2007-03-23", "close": 9.2041215, "volume": 126222.0}, {"date": "2007-03-26", "close": 9.0227595, "volume": 113098.0}, {"date": "2007-03-27", "close": 9.0681, "volume": 64026.0}, {"date": "2007-03-28", "close": 9.0227595, "volume": 126924.0}, {"date": "2007-03-29", "close": 8.9320785, "volume": 127488.0}, {"date": "2007-03-30", "close": 9.0227595, "volume": 491316.0}, {"date": "2007-04-02", "close": 8.977419, "volume": 90837.0}, {"date": "2007-04-03", "close": 8.81872725, "volume": 547182.0}, {"date": "2007-04-04", "close": 8.8413975, "volume": 479614.0}, {"date": "2007-04-05", "close": 8.705376, "volume": 139828.0}, {"date": "2007-04-10", "close": 8.796057, "volume": 433766.0}, {"date": "2007-04-11", "close": 8.7507165, "volume": 108562.0}, {"date": "2007-04-12", "close": 8.72804625, "volume": 223204.0}, {"date": "2007-04-13", "close": 8.705376, "volume": 293545.0}, {"date": "2007-04-16", "close": 8.705376, "volume": 289899.0}, {"date": "2007-04-17", "close": 8.796057, "volume": 674379.0}, {"date": "2007-04-18", "close": 8.886738, "volume": 654955.0}, {"date": "2007-04-19", "close": 8.977419, "volume": 61674.0}, {"date": "2007-04-20", "close": 9.0227595, "volume": 79248.0}, {"date": "2007-04-23", "close": 9.158781, "volume": 162105.0}, {"date": "2007-04-24", "close": 8.8413975, "volume": 136920.0}, {"date": "2007-04-26", "close": 9.00008925, "volume": 155017.0}, {"date": "2007-04-27", "close": 8.90940825, "volume": 98765.0}, {"date": "2007-04-30", "close": 8.977419, "volume": 132722.0}, {"date": "2007-05-01", "close": 8.886738, "volume": 296141.0}, {"date": "2007-05-02", "close": 8.77338675, "volume": 144073.0}, {"date": "2007-05-03", "close": 8.8413975, "volume": 223069.0}, {"date": "2007-05-04", "close": 8.95474875, "volume": 80449.0}, {"date": "2007-05-07", "close": 8.886738, "volume": 90763.0}, {"date": "2007-05-08", "close": 8.796057, "volume": 248928.0}, {"date": "2007-05-09", "close": 8.81872725, "volume": 108972.0}, {"date": "2007-05-10", "close": 8.705376, "volume": 167593.0}, {"date": "2007-05-11", "close": 8.796057, "volume": 289761.0}, {"date": "2007-05-14", "close": 8.90940825, "volume": 96202.0}, {"date": "2007-05-15", "close": 8.9320785, "volume": 102961.0}, {"date": "2007-05-16", "close": 8.95474875, "volume": 204126.0}, {"date": "2007-05-17", "close": 9.2041215, "volume": 191712.0}, {"date": "2007-05-18", "close": 8.886738, "volume": 141869.0}, {"date": "2007-05-21", "close": 8.977419, "volume": 203596.0}, {"date": "2007-05-22", "close": 9.249462, "volume": 169197.0}, {"date": "2007-05-23", "close": 9.2041215, "volume": 385793.0}, {"date": "2007-05-24", "close": 9.2948025, "volume": 48210.0}, {"date": "2007-05-25", "close": 8.977419, "volume": 112392.0}, {"date": "2007-05-28", "close": 8.977419, "volume": 111741.0}, {"date": "2007-05-29", "close": 9.0681, "volume": 197619.0}, {"date": "2007-05-30", "close": 9.0227595, "volume": 398373.0}, {"date": "2007-05-31", "close": 9.2948025, "volume": 121300.0}, {"date": "2007-06-01", "close": 9.249462, "volume": 256865.0}, {"date": "2007-06-04", "close": 9.2948025, "volume": 57225.0}, {"date": "2007-06-05", "close": 9.158781, "volume": 108636.0}, {"date": "2007-06-06", "close": 9.2041215, "volume": 84176.0}, {"date": "2007-06-07", "close": 9.1134405, "volume": 57401.0}, {"date": "2007-06-08", "close": 9.2948025, "volume": 150035.0}, {"date": "2007-06-12", "close": 9.249462, "volume": 294061.0}, {"date": "2007-06-13", "close": 9.249462, "volume": 79789.0}, {"date": "2007-06-14", "close": 9.0681, "volume": 158795.0}, {"date": "2007-06-15", "close": 8.90940825, "volume": 543166.0}, {"date": "2007-06-18", "close": 8.796057, "volume": 146347.0}, {"date": "2007-06-19", "close": 9.04542975, "volume": 260279.0}, {"date": "2007-06-20", "close": 9.0681, "volume": 140921.0}, {"date": "2007-06-21", "close": 8.977419, "volume": 394244.0}, {"date": "2007-06-22", "close": 8.9320785, "volume": 90706.0}, {"date": "2007-06-25", "close": 8.6600355, "volume": 196804.0}, {"date": "2007-06-26", "close": 8.433333, "volume": 82305.0}, {"date": "2007-06-27", "close": 8.524014, "volume": 144427.0}, {"date": "2007-06-28", "close": 8.8413975, "volume": 207819.0}, {"date": "2007-06-29", "close": 8.977419, "volume": 191165.0}, {"date": "2007-07-02", "close": 8.977419, "volume": 264568.0}, {"date": "2007-07-03", "close": 8.8413975, "volume": 286038.0}, {"date": "2007-07-04", "close": 8.8413975, "volume": 248855.0}, {"date": "2007-07-05", "close": 8.8413975, "volume": 283774.0}, {"date": "2007-07-06", "close": 8.705376, "volume": 104202.0}, {"date": "2007-07-09", "close": 8.614695, "volume": 252645.0}, {"date": "2007-07-10", "close": 8.5693545, "volume": 133471.0}, {"date": "2007-07-11", "close": 8.63736525, "volume": 291234.0}, {"date": "2007-07-12", "close": 8.796057, "volume": 378234.0}, {"date": "2007-07-13", "close": 8.77338675, "volume": 185541.0}, {"date": "2007-07-16", "close": 8.7507165, "volume": 480121.0}, {"date": "2007-07-17", "close": 8.7507165, "volume": 660592.0}, {"date": "2007-07-18", "close": 8.7507165, "volume": 108749.0}, {"date": "2007-07-20", "close": 8.7507165, "volume": 442065.0}, {"date": "2007-07-23", "close": 8.7507165, "volume": 230574.0}, {"date": "2007-07-24", "close": 8.614695, "volume": 119126.0}, {"date": "2007-07-25", "close": 8.68270575, "volume": 125586.0}, {"date": "2007-07-26", "close": 8.81872725, "volume": 1164814.0}, {"date": "2007-07-27", "close": 8.81872725, "volume": 330909.0}, {"date": "2007-07-30", "close": 8.81872725, "volume": 285600.0}, {"date": "2007-07-31", "close": 8.81872725, "volume": 373847.0}, {"date": "2007-08-01", "close": 8.7507165, "volume": 308810.0}, {"date": "2007-08-02", "close": 8.5693545, "volume": 552881.0}, {"date": "2007-08-03", "close": 8.54668425, "volume": 192563.0}, {"date": "2007-08-06", "close": 8.524014, "volume": 124714.0}, {"date": "2007-08-07", "close": 8.5693545, "volume": 854703.0}, {"date": "2007-08-08", "close": 8.54668425, "volume": 436193.0}, {"date": "2007-08-09", "close": 8.81872725, "volume": 786629.0}, {"date": "2007-08-10", "close": 8.705376, "volume": 260297.0}, {"date": "2007-08-13", "close": 8.614695, "volume": 457732.0}, {"date": "2007-08-14", "close": 8.5693545, "volume": 149224.0}, {"date": "2007-08-15", "close": 8.2066305, "volume": 446006.0}, {"date": "2007-08-16", "close": 8.070609, "volume": 205256.0}, {"date": "2007-08-17", "close": 8.04793875, "volume": 298593.0}, {"date": "2007-08-20", "close": 8.09327925, "volume": 504913.0}, {"date": "2007-08-21", "close": 8.13861975, "volume": 219809.0}, {"date": "2007-08-22", "close": 8.2973115, "volume": 177694.0}, {"date": "2007-08-23", "close": 8.4786735, "volume": 231062.0}, {"date": "2007-08-24", "close": 8.4786735, "volume": 348203.0}, {"date": "2007-08-27", "close": 8.7507165, "volume": 204500.0}, {"date": "2007-08-28", "close": 8.8413975, "volume": 293097.0}, {"date": "2007-08-29", "close": 8.7507165, "volume": 56901.0}, {"date": "2007-08-30", "close": 8.68270575, "volume": 208715.0}, {"date": "2007-08-31", "close": 8.8413975, "volume": 233015.0}, {"date": "2007-09-03", "close": 8.796057, "volume": 64563.0}, {"date": "2007-09-04", "close": 8.796057, "volume": 339896.0}, {"date": "2007-09-05", "close": 8.8413975, "volume": 124351.0}, {"date": "2007-09-06", "close": 8.8413975, "volume": 230015.0}, {"date": "2007-09-07", "close": 8.8413975, "volume": 51563.0}, {"date": "2007-09-10", "close": 8.705376, "volume": 84285.0}, {"date": "2007-09-11", "close": 8.6600355, "volume": 112608.0}, {"date": "2007-09-12", "close": 8.705376, "volume": 196898.0}, {"date": "2007-09-13", "close": 8.59202475, "volume": 408909.0}, {"date": "2007-09-14", "close": 8.614695, "volume": 292514.0}, {"date": "2007-09-17", "close": 8.614695, "volume": 210428.0}, {"date": "2007-09-18", "close": 8.614695, "volume": 198190.0}, {"date": "2007-09-19", "close": 8.5693545, "volume": 470035.0}, {"date": "2007-09-20", "close": 8.68270575, "volume": 548095.0}, {"date": "2007-09-21", "close": 8.77338675, "volume": 286072.0}, {"date": "2007-09-24", "close": 8.6600355, "volume": 388231.0}, {"date": "2007-09-25", "close": 8.705376, "volume": 309018.0}, {"date": "2007-09-26", "close": 8.6600355, "volume": 215199.0}, {"date": "2007-09-27", "close": 8.4786735, "volume": 1465667.0}, {"date": "2007-09-28", "close": 8.705376, "volume": 335432.0}, {"date": "2007-10-01", "close": 8.796057, "volume": 69912.0}, {"date": "2007-10-02", "close": 8.7507165, "volume": 182472.0}, {"date": "2007-10-03", "close": 8.77338675, "volume": 333182.0}, {"date": "2007-10-04", "close": 8.8413975, "volume": 186928.0}, {"date": "2007-10-05", "close": 8.886738, "volume": 214132.0}, {"date": "2007-10-08", "close": 8.7507165, "volume": 106319.0}, {"date": "2007-10-09", "close": 8.63736525, "volume": 177453.0}, {"date": "2007-10-10", "close": 8.6600355, "volume": 112275.0}, {"date": "2007-10-11", "close": 8.614695, "volume": 295592.0}, {"date": "2007-10-12", "close": 8.59202475, "volume": 294702.0}, {"date": "2007-10-15", "close": 8.5693545, "volume": 343417.0}, {"date": "2007-10-16", "close": 8.59202475, "volume": 134368.0}, {"date": "2007-10-17", "close": 8.68270575, "volume": 415721.0}, {"date": "2007-10-18", "close": 8.614695, "volume": 427315.0}, {"date": "2007-10-19", "close": 8.45600325, "volume": 114673.0}, {"date": "2007-10-22", "close": 8.50134375, "volume": 105636.0}, {"date": "2007-10-23", "close": 8.4786735, "volume": 319757.0}, {"date": "2007-10-24", "close": 8.433333, "volume": 489847.0}, {"date": "2007-10-25", "close": 8.614695, "volume": 210106.0}, {"date": "2007-10-26", "close": 8.614695, "volume": 205672.0}, {"date": "2007-10-29", "close": 8.524014, "volume": 112979.0}, {"date": "2007-10-30", "close": 8.59202475, "volume": 210777.0}, {"date": "2007-10-31", "close": 8.796057, "volume": 369773.0}, {"date": "2007-11-01", "close": 8.77338675, "volume": 495911.0}, {"date": "2007-11-02", "close": 8.705376, "volume": 56405.0}, {"date": "2007-11-05", "close": 8.705376, "volume": 182212.0}, {"date": "2007-11-06", "close": 8.72804625, "volume": 218008.0}, {"date": "2007-11-07", "close": 8.614695, "volume": 255438.0}, {"date": "2007-11-08", "close": 8.705376, "volume": 114701.0}, {"date": "2007-11-09", "close": 8.68270575, "volume": 312252.0}, {"date": "2007-11-12", "close": 8.524014, "volume": 279558.0}, {"date": "2007-11-13", "close": 8.3879925, "volume": 209404.0}, {"date": "2007-11-14", "close": 8.45600325, "volume": 325965.0}, {"date": "2007-11-15", "close": 8.433333, "volume": 112133.0}, {"date": "2007-11-16", "close": 8.45600325, "volume": 209020.0}, {"date": "2007-11-19", "close": 8.524014, "volume": 158577.0}, {"date": "2007-11-20", "close": 8.5693545, "volume": 315712.0}, {"date": "2007-11-21", "close": 8.2973115, "volume": 299700.0}, {"date": "2007-11-22", "close": 8.16129, "volume": 211009.0}, {"date": "2007-11-23", "close": 8.16129, "volume": 39588.0}, {"date": "2007-11-26", "close": 8.27464125, "volume": 362458.0}, {"date": "2007-11-27", "close": 8.16129, "volume": 188809.0}, {"date": "2007-11-28", "close": 8.16129, "volume": 222054.0}, {"date": "2007-11-29", "close": 8.16129, "volume": 415203.0}, {"date": "2007-11-30", "close": 8.2066305, "volume": 490944.0}, {"date": "2007-12-03", "close": 8.13861975, "volume": 295277.0}, {"date": "2007-12-04", "close": 8.27464125, "volume": 148244.0}, {"date": "2007-12-05", "close": 8.251971, "volume": 1188813.0}, {"date": "2007-12-06", "close": 8.31998175, "volume": 206239.0}, {"date": "2007-12-07", "close": 8.342652, "volume": 162247.0}, {"date": "2007-12-10", "close": 8.251971, "volume": 406783.0}, {"date": "2007-12-11", "close": 8.22930075, "volume": 272513.0}, {"date": "2007-12-12", "close": 8.2973115, "volume": 197457.0}, {"date": "2007-12-13", "close": 8.22930075, "volume": 146069.0}, {"date": "2007-12-14", "close": 8.0252685, "volume": 295547.0}, {"date": "2007-12-17", "close": 7.707885, "volume": 387186.0}, {"date": "2007-12-18", "close": 7.8439065, "volume": 767551.0}, {"date": "2007-12-19", "close": 7.95725775, "volume": 624974.0}, {"date": "2007-12-20", "close": 7.9345875, "volume": 840161.0}, {"date": "2007-12-21", "close": 7.617204, "volume": 657949.0}, {"date": "2007-12-24", "close": 7.617204, "volume": 150635.0}, {"date": "2007-12-27", "close": 7.5718635, "volume": 2430196.0}, {"date": "2007-12-28", "close": 7.617204, "volume": 134551.0}, {"date": "2007-12-31", "close": 7.91191725, "volume": 203698.0}, {"date": "2008-01-02", "close": 7.6625445, "volume": 50759.0}, {"date": "2008-01-03", "close": 7.617204, "volume": 146581.0}, {"date": "2008-01-04", "close": 7.59453375, "volume": 204320.0}, {"date": "2008-01-07", "close": 7.25448, "volume": 304848.0}, {"date": "2008-01-08", "close": 7.435842, "volume": 110347.0}, {"date": "2008-01-09", "close": 7.05044775, "volume": 373056.0}, {"date": "2008-01-10", "close": 6.982437, "volume": 269446.0}, {"date": "2008-01-11", "close": 6.8464155, "volume": 328580.0}, {"date": "2008-01-14", "close": 6.7557345, "volume": 210834.0}, {"date": "2008-01-15", "close": 6.4836915, "volume": 137952.0}, {"date": "2008-01-16", "close": 6.710394, "volume": 368499.0}, {"date": "2008-01-17", "close": 6.710394, "volume": 177514.0}, {"date": "2008-01-18", "close": 6.59704275, "volume": 982772.0}, {"date": "2008-01-21", "close": 6.5743725, "volume": 431306.0}, {"date": "2008-01-22", "close": 6.075627, "volume": 439069.0}, {"date": "2008-01-23", "close": 5.984946, "volume": 545636.0}, {"date": "2008-01-24", "close": 6.529032, "volume": 524197.0}, {"date": "2008-01-25", "close": 6.5743725, "volume": 781556.0}, {"date": "2008-01-29", "close": 6.46102125, "volume": 545210.0}, {"date": "2008-01-30", "close": 6.256989, "volume": 336916.0}, {"date": "2008-01-31", "close": 6.438351, "volume": 461568.0}, {"date": "2008-02-01", "close": 6.529032, "volume": 266413.0}, {"date": "2008-02-04", "close": 6.7557345, "volume": 589707.0}, {"date": "2008-02-05", "close": 6.710394, "volume": 66693.0}, {"date": "2008-02-06", "close": 6.619713, "volume": 376162.0}, {"date": "2008-02-07", "close": 6.619713, "volume": 964273.0}, {"date": "2008-02-08", "close": 6.68772375, "volume": 686087.0}, {"date": "2008-02-11", "close": 6.6650535, "volume": 246395.0}, {"date": "2008-02-12", "close": 6.68772375, "volume": 462137.0}, {"date": "2008-02-13", "close": 6.68772375, "volume": 993317.0}, {"date": "2008-02-14", "close": 6.59704275, "volume": 8856397.0}, {"date": "2008-02-15", "close": 6.5743725, "volume": 1110883.0}, {"date": "2008-02-18", "close": 6.73306425, "volume": 657008.0}, {"date": "2008-02-19", "close": 6.7557345, "volume": 399271.0}, {"date": "2008-02-20", "close": 6.438351, "volume": 603277.0}, {"date": "2008-02-21", "close": 6.34767, "volume": 600485.0}, {"date": "2008-02-22", "close": 6.34767, "volume": 503957.0}, {"date": "2008-02-25", "close": 6.2116485, "volume": 340598.0}, {"date": "2008-02-26", "close": 6.3930105, "volume": 363535.0}, {"date": "2008-02-27", "close": 6.32499975, "volume": 232552.0}, {"date": "2008-02-28", "close": 6.2116485, "volume": 435226.0}, {"date": "2008-02-29", "close": 6.3023295, "volume": 296409.0}, {"date": "2008-03-03", "close": 5.82625425, "volume": 195989.0}, {"date": "2008-03-04", "close": 5.6675625, "volume": 388427.0}, {"date": "2008-03-05", "close": 5.6675625, "volume": 552225.0}, {"date": "2008-03-06", "close": 5.4862005, "volume": 376045.0}, {"date": "2008-03-07", "close": 5.2141575, "volume": 711703.0}, {"date": "2008-03-10", "close": 5.10080625, "volume": 211581.0}, {"date": "2008-03-11", "close": 5.168817, "volume": 431453.0}, {"date": "2008-03-12", "close": 5.19148725, "volume": 450443.0}, {"date": "2008-03-13", "close": 5.0327955, "volume": 153905.0}, {"date": "2008-03-14", "close": 5.1234765, "volume": 155463.0}, {"date": "2008-03-17", "close": 5.0327955, "volume": 342626.0}, {"date": "2008-03-18", "close": 5.1234765, "volume": 490482.0}, {"date": "2008-03-19", "close": 5.3955195, "volume": 599470.0}, {"date": "2008-03-20", "close": 5.712903, "volume": 1766455.0}, {"date": "2008-03-25", "close": 5.712903, "volume": 570122.0}, {"date": "2008-03-26", "close": 5.984946, "volume": 362969.0}, {"date": "2008-03-27", "close": 6.00761625, "volume": 454320.0}, {"date": "2008-03-28", "close": 5.712903, "volume": 471260.0}, {"date": "2008-03-31", "close": 6.00761625, "volume": 458063.0}, {"date": "2008-04-01", "close": 6.18897825, "volume": 361609.0}, {"date": "2008-04-02", "close": 6.438351, "volume": 400292.0}, {"date": "2008-04-03", "close": 6.256989, "volume": 188828.0}, {"date": "2008-04-04", "close": 6.256989, "volume": 338216.0}, {"date": "2008-04-07", "close": 6.3023295, "volume": 295213.0}, {"date": "2008-04-08", "close": 6.34767, "volume": 400514.0}, {"date": "2008-04-09", "close": 6.27965925, "volume": 167495.0}, {"date": "2008-04-10", "close": 5.96227575, "volume": 289471.0}, {"date": "2008-04-11", "close": 5.73557325, "volume": 171029.0}, {"date": "2008-04-14", "close": 5.6675625, "volume": 282641.0}, {"date": "2008-04-15", "close": 5.7582435, "volume": 390856.0}, {"date": "2008-04-16", "close": 5.7582435, "volume": 161702.0}, {"date": "2008-04-17", "close": 5.8489245, "volume": 330844.0}, {"date": "2008-04-18", "close": 5.7582435, "volume": 161440.0}, {"date": "2008-04-21", "close": 6.0302865, "volume": 434361.0}, {"date": "2008-04-22", "close": 5.8489245, "volume": 268377.0}, {"date": "2008-04-23", "close": 6.075627, "volume": 370988.0}, {"date": "2008-04-24", "close": 6.0302865, "volume": 276789.0}, {"date": "2008-04-28", "close": 6.18897825, "volume": 137387.0}, {"date": "2008-04-29", "close": 6.18897825, "volume": 270381.0}, {"date": "2008-04-30", "close": 6.256989, "volume": 568360.0}, {"date": "2008-05-01", "close": 6.166308, "volume": 200265.0}, {"date": "2008-05-02", "close": 6.09829725, "volume": 305724.0}, {"date": "2008-05-05", "close": 6.166308, "volume": 176233.0}, {"date": "2008-05-06", "close": 6.075627, "volume": 172483.0}, {"date": "2008-05-07", "close": 6.00761625, "volume": 2289732.0}, {"date": "2008-05-08", "close": 6.075627, "volume": 217219.0}, {"date": "2008-05-09", "close": 6.14363775, "volume": 126581.0}, {"date": "2008-05-12", "close": 6.14363775, "volume": 139568.0}, {"date": "2008-05-13", "close": 6.05295675, "volume": 262810.0}, {"date": "2008-05-14", "close": 6.1209675, "volume": 140307.0}, {"date": "2008-05-15", "close": 6.14363775, "volume": 213782.0}, {"date": "2008-05-16", "close": 6.075627, "volume": 136401.0}, {"date": "2008-05-19", "close": 5.91693525, "volume": 1021559.0}, {"date": "2008-05-20", "close": 5.9396055, "volume": 174787.0}, {"date": "2008-05-21", "close": 6.00761625, "volume": 347196.0}, {"date": "2008-05-22", "close": 6.00761625, "volume": 440430.0}, {"date": "2008-05-23", "close": 6.075627, "volume": 186926.0}, {"date": "2008-05-26", "close": 5.96227575, "volume": 221520.0}, {"date": "2008-05-27", "close": 6.0302865, "volume": 155155.0}, {"date": "2008-05-28", "close": 5.984946, "volume": 423935.0}, {"date": "2008-05-29", "close": 6.075627, "volume": 211308.0}, {"date": "2008-05-30", "close": 5.984946, "volume": 1120907.0}, {"date": "2008-06-02", "close": 5.96227575, "volume": 184039.0}, {"date": "2008-06-03", "close": 5.984946, "volume": 402616.0}, {"date": "2008-06-04", "close": 5.984946, "volume": 415625.0}, {"date": "2008-06-05", "close": 5.984946, "volume": 414829.0}, {"date": "2008-06-06", "close": 6.0302865, "volume": 127946.0}, {"date": "2008-06-10", "close": 5.894265, "volume": 498744.0}, {"date": "2008-06-11", "close": 5.894265, "volume": 333320.0}, {"date": "2008-06-12", "close": 5.894265, "volume": 218843.0}, {"date": "2008-06-13", "close": 5.91693525, "volume": 245780.0}, {"date": "2008-06-16", "close": 5.78091375, "volume": 285417.0}, {"date": "2008-06-17", "close": 5.59955175, "volume": 584061.0}, {"date": "2008-06-18", "close": 5.37284925, "volume": 861125.0}, {"date": "2008-06-19", "close": 5.4862005, "volume": 869366.0}, {"date": "2008-06-20", "close": 5.6675625, "volume": 420262.0}, {"date": "2008-06-23", "close": 5.712903, "volume": 390765.0}, {"date": "2008-06-24", "close": 5.5768815, "volume": 924275.0}, {"date": "2008-06-25", "close": 5.59955175, "volume": 571895.0}, {"date": "2008-06-26", "close": 5.4862005, "volume": 529221.0}, {"date": "2008-06-27", "close": 5.41818975, "volume": 1724007.0}, {"date": "2008-06-30", "close": 5.2141575, "volume": 582793.0}, {"date": "2008-07-01", "close": 5.10080625, "volume": 187369.0}, {"date": "2008-07-02", "close": 5.1234765, "volume": 319719.0}, {"date": "2008-07-03", "close": 5.1234765, "volume": 280856.0}, {"date": "2008-07-04", "close": 5.1234765, "volume": 278520.0}, {"date": "2008-07-07", "close": 4.96478475, "volume": 188927.0}, {"date": "2008-07-08", "close": 4.715412, "volume": 209320.0}, {"date": "2008-07-09", "close": 4.6700715, "volume": 346518.0}, {"date": "2008-07-10", "close": 4.53405, "volume": 440924.0}, {"date": "2008-07-11", "close": 4.6700715, "volume": 431727.0}, {"date": "2008-07-14", "close": 4.8514335, "volume": 582320.0}, {"date": "2008-07-15", "close": 4.715412, "volume": 604944.0}, {"date": "2008-07-16", "close": 4.715412, "volume": 528293.0}, {"date": "2008-07-17", "close": 4.987455, "volume": 235689.0}, {"date": "2008-07-18", "close": 4.91944425, "volume": 268152.0}, {"date": "2008-07-21", "close": 4.987455, "volume": 529643.0}, {"date": "2008-07-22", "close": 4.91944425, "volume": 344026.0}, {"date": "2008-07-23", "close": 5.3955195, "volume": 350292.0}, {"date": "2008-07-24", "close": 5.55421125, "volume": 368734.0}, {"date": "2008-07-25", "close": 5.28216825, "volume": 280317.0}, {"date": "2008-07-28", "close": 5.2141575, "volume": 195725.0}, {"date": "2008-07-29", "close": 5.168817, "volume": 184673.0}, {"date": "2008-07-30", "close": 5.41818975, "volume": 251599.0}, {"date": "2008-07-31", "close": 5.3955195, "volume": 322034.0}, {"date": "2008-08-01", "close": 5.44086, "volume": 287471.0}, {"date": "2008-08-04", "close": 5.44086, "volume": 186012.0}, {"date": "2008-08-05", "close": 5.259498, "volume": 310827.0}, {"date": "2008-08-06", "close": 5.41818975, "volume": 366754.0}, {"date": "2008-08-07", "close": 5.46353025, "volume": 156924.0}, {"date": "2008-08-08", "close": 5.4862005, "volume": 217958.0}, {"date": "2008-08-11", "close": 5.5768815, "volume": 302818.0}, {"date": "2008-08-12", "close": 5.7582435, "volume": 375373.0}, {"date": "2008-08-13", "close": 5.622222, "volume": 326569.0}, {"date": "2008-08-14", "close": 5.894265, "volume": 462395.0}, {"date": "2008-08-15", "close": 5.82625425, "volume": 842912.0}, {"date": "2008-08-18", "close": 5.803584, "volume": 484356.0}, {"date": "2008-08-19", "close": 5.712903, "volume": 278801.0}, {"date": "2008-08-20", "close": 5.6675625, "volume": 173514.0}, {"date": "2008-08-21", "close": 5.44086, "volume": 247831.0}, {"date": "2008-08-22", "close": 5.3955195, "volume": 122144.0}, {"date": "2008-08-25", "close": 5.622222, "volume": 279178.0}, {"date": "2008-08-26", "close": 5.531541, "volume": 148374.0}, {"date": "2008-08-27", "close": 5.55421125, "volume": 221368.0}, {"date": "2008-08-28", "close": 5.6675625, "volume": 264467.0}, {"date": "2008-08-29", "close": 5.73557325, "volume": 729570.0}, {"date": "2008-09-01", "close": 5.82625425, "volume": 206088.0}, {"date": "2008-09-02", "close": 6.075627, "volume": 499917.0}, {"date": "2008-09-03", "close": 5.9396055, "volume": 476873.0}, {"date": "2008-09-04", "close": 5.6675625, "volume": 324480.0}, {"date": "2008-09-05", "close": 5.41818975, "volume": 389005.0}, {"date": "2008-09-08", "close": 5.50887075, "volume": 324612.0}, {"date": "2008-09-09", "close": 5.44086, "volume": 203079.0}, {"date": "2008-09-10", "close": 5.37284925, "volume": 211942.0}, {"date": "2008-09-11", "close": 5.168817, "volume": 243977.0}, {"date": "2008-09-12", "close": 4.87410375, "volume": 382454.0}, {"date": "2008-09-15", "close": 4.82876325, "volume": 216257.0}, {"date": "2008-09-16", "close": 4.73808225, "volume": 438074.0}, {"date": "2008-09-17", "close": 4.7607525, "volume": 540927.0}, {"date": "2008-09-18", "close": 4.53405, "volume": 1359028.0}, {"date": "2008-09-19", "close": 4.82876325, "volume": 466738.0}, {"date": "2008-09-22", "close": 4.715412, "volume": 337967.0}, {"date": "2008-09-23", "close": 4.53405, "volume": 227651.0}, {"date": "2008-09-24", "close": 4.53405, "volume": 814957.0}, {"date": "2008-09-25", "close": 4.28467725, "volume": 1172556.0}, {"date": "2008-09-26", "close": 4.19399625, "volume": 621601.0}, {"date": "2008-09-29", "close": 4.19399625, "volume": 157044.0}, {"date": "2008-09-30", "close": 4.080645, "volume": 458480.0}, {"date": "2008-10-01", "close": 4.37535825, "volume": 422814.0}, {"date": "2008-10-02", "close": 4.262007, "volume": 131729.0}, {"date": "2008-10-03", "close": 4.14865575, "volume": 435251.0}, {"date": "2008-10-06", "close": 3.9446235, "volume": 102434.0}, {"date": "2008-10-07", "close": 4.2166665, "volume": 283585.0}, {"date": "2008-10-08", "close": 3.8539425, "volume": 389097.0}, {"date": "2008-10-09", "close": 3.60456975, "volume": 333340.0}, {"date": "2008-10-10", "close": 3.10582425, "volume": 553835.0}, {"date": "2008-10-13", "close": 3.536559, "volume": 313510.0}, {"date": "2008-10-14", "close": 3.445878, "volume": 664009.0}, {"date": "2008-10-15", "close": 3.4005375, "volume": 403200.0}, {"date": "2008-10-16", "close": 3.1284945, "volume": 571038.0}, {"date": "2008-10-17", "close": 2.87912175, "volume": 410739.0}, {"date": "2008-10-20", "close": 2.72043, "volume": 651567.0}, {"date": "2008-10-21", "close": 2.72043, "volume": 575960.0}, {"date": "2008-10-22", "close": 2.56173825, "volume": 362805.0}, {"date": "2008-10-23", "close": 2.28969525, "volume": 364596.0}, {"date": "2008-10-24", "close": 1.79094975, "volume": 768801.0}, {"date": "2008-10-27", "close": 1.7682795, "volume": 603952.0}, {"date": "2008-10-28", "close": 1.56424725, "volume": 811379.0}, {"date": "2008-10-29", "close": 1.4962365, "volume": 2592873.0}, {"date": "2008-10-30", "close": 1.51890675, "volume": 1749404.0}, {"date": "2008-10-31", "close": 1.4962365, "volume": 2275171.0}, {"date": "2008-11-03", "close": 1.541577, "volume": 925276.0}, {"date": "2008-11-04", "close": 1.47356625, "volume": 1361101.0}, {"date": "2008-11-05", "close": 1.450896, "volume": 1349070.0}, {"date": "2008-11-06", "close": 1.2241935, "volume": 1149734.0}, {"date": "2008-11-07", "close": 1.06550175, "volume": 1264387.0}, {"date": "2008-11-10", "close": 1.178853, "volume": 2333454.0}, {"date": "2008-11-11", "close": 1.33754475, "volume": 1046784.0}, {"date": "2008-11-12", "close": 1.81362, "volume": 1027257.0}, {"date": "2008-11-13", "close": 1.5869175, "volume": 1077904.0}, {"date": "2008-11-14", "close": 1.6775985, "volume": 991555.0}, {"date": "2008-11-17", "close": 1.5869175, "volume": 688084.0}, {"date": "2008-11-18", "close": 1.4055555, "volume": 352139.0}, {"date": "2008-11-19", "close": 1.24686375, "volume": 565220.0}, {"date": "2008-11-20", "close": 1.269534, "volume": 576545.0}, {"date": "2008-11-21", "close": 1.269534, "volume": 697487.0}, {"date": "2008-11-24", "close": 1.20152325, "volume": 329098.0}, {"date": "2008-11-25", "close": 1.178853, "volume": 398404.0}, {"date": "2008-11-26", "close": 1.11084225, "volume": 517275.0}, {"date": "2008-11-27", "close": 1.178853, "volume": 492338.0}, {"date": "2008-11-28", "close": 1.24686375, "volume": 365977.0}, {"date": "2008-12-01", "close": 1.2241935, "volume": 382765.0}, {"date": "2008-12-02", "close": 1.15618275, "volume": 784455.0}, {"date": "2008-12-03", "close": 1.088172, "volume": 672046.0}, {"date": "2008-12-04", "close": 1.02016125, "volume": 791204.0}, {"date": "2008-12-05", "close": 0.97482075, "volume": 800612.0}, {"date": "2008-12-08", "close": 1.15618275, "volume": 550049.0}, {"date": "2008-12-09", "close": 1.1335125, "volume": 349502.0}, {"date": "2008-12-10", "close": 1.178853, "volume": 388189.0}, {"date": "2008-12-11", "close": 1.11084225, "volume": 420806.0}, {"date": "2008-12-12", "close": 1.0428315, "volume": 486518.0}, {"date": "2008-12-15", "close": 0.997491, "volume": 465150.0}, {"date": "2008-12-16", "close": 0.92948025, "volume": 1025668.0}, {"date": "2008-12-17", "close": 0.816129, "volume": 1499788.0}, {"date": "2008-12-18", "close": 0.88413975, "volume": 2316064.0}, {"date": "2008-12-19", "close": 0.6801075, "volume": 2311018.0}, {"date": "2008-12-22", "close": 0.74811825, "volume": 1200871.0}, {"date": "2008-12-23", "close": 0.816129, "volume": 544018.0}, {"date": "2008-12-24", "close": 0.816129, "volume": 872141.0}, {"date": "2008-12-29", "close": 0.79345875, "volume": 649058.0}, {"date": "2008-12-30", "close": 0.816129, "volume": 342931.0}, {"date": "2008-12-31", "close": 0.97482075, "volume": 420533.0}, {"date": "2009-01-02", "close": 0.92948025, "volume": 763494.0}, {"date": "2009-01-05", "close": 0.92948025, "volume": 363367.0}, {"date": "2009-01-06", "close": 0.8614695, "volume": 442203.0}, {"date": "2009-01-07", "close": 0.92948025, "volume": 1549220.0}, {"date": "2009-01-08", "close": 1.06550175, "volume": 662070.0}, {"date": "2009-01-09", "close": 1.178853, "volume": 805605.0}, {"date": "2009-01-12", "close": 1.20152325, "volume": 736811.0}, {"date": "2009-01-13", "close": 1.088172, "volume": 428573.0}, {"date": "2009-01-14", "close": 1.178853, "volume": 352772.0}, {"date": "2009-01-15", "close": 1.06550175, "volume": 547420.0}, {"date": "2009-01-16", "close": 0.97482075, "volume": 790809.0}, {"date": "2009-01-19", "close": 0.92948025, "volume": 432830.0}, {"date": "2009-01-20", "close": 0.92948025, "volume": 449096.0}, {"date": "2009-01-21", "close": 1.02016125, "volume": 1540063.0}, {"date": "2009-01-22", "close": 1.11084225, "volume": 968167.0}, {"date": "2009-01-23", "close": 1.088172, "volume": 756449.0}, {"date": "2009-01-27", "close": 1.088172, "volume": 364922.0}, {"date": "2009-01-28", "close": 1.0428315, "volume": 295819.0}, {"date": "2009-01-29", "close": 1.0428315, "volume": 7715314.0}, {"date": "2009-01-30", "close": 1.088172, "volume": 442118.0}, {"date": "2009-02-02", "close": 1.1335125, "volume": 376134.0}, {"date": "2009-02-03", "close": 1.11084225, "volume": 934968.0}, {"date": "2009-02-04", "close": 1.0428315, "volume": 968874.0}, {"date": "2009-02-05", "close": 1.06550175, "volume": 632667.0}, {"date": "2009-02-06", "close": 1.088172, "volume": 237358.0}, {"date": "2009-02-09", "close": 1.15618275, "volume": 607423.0}, {"date": "2009-02-10", "close": 1.1335125, "volume": 338990.0}, {"date": "2009-02-11", "close": 1.15618275, "volume": 283579.0}, {"date": "2009-02-12", "close": 1.15618275, "volume": 369237.0}, {"date": "2009-02-13", "close": 1.15618275, "volume": 543111.0}, {"date": "2009-02-16", "close": 1.1335125, "volume": 389102.0}, {"date": "2009-02-17", "close": 1.06550175, "volume": 466820.0}, {"date": "2009-02-18", "close": 1.06550175, "volume": 309040.0}, {"date": "2009-02-19", "close": 1.0428315, "volume": 324961.0}, {"date": "2009-02-20", "close": 1.06550175, "volume": 443840.0}, {"date": "2009-02-23", "close": 1.0428315, "volume": 438974.0}, {"date": "2009-02-24", "close": 1.0428315, "volume": 351621.0}, {"date": "2009-02-25", "close": 1.088172, "volume": 577128.0}, {"date": "2009-02-26", "close": 1.1335125, "volume": 1093827.0}, {"date": "2009-02-27", "close": 1.15618275, "volume": 585088.0}, {"date": "2009-03-02", "close": 1.178853, "volume": 438147.0}, {"date": "2009-03-03", "close": 1.43307048, "volume": 1802326.0}, {"date": "2009-03-04", "close": 1.40368656, "volume": 1524901.0}, {"date": "2009-03-05", "close": 1.42831264, "volume": 985831.0}, {"date": "2009-03-06", "close": 1.42831264, "volume": 844649.0}, {"date": "2009-03-09", "close": 1.40368656, "volume": 706609.0}, {"date": "2009-03-10", "close": 1.40368656, "volume": 891156.0}, {"date": "2009-03-11", "close": 1.37906048, "volume": 1520857.0}, {"date": "2009-03-12", "close": 1.42831264, "volume": 1908886.0}, {"date": "2009-03-13", "close": 1.42831264, "volume": 1622161.0}, {"date": "2009-03-16", "close": 1.40368656, "volume": 2152052.0}, {"date": "2009-03-17", "close": 1.3544344, "volume": 1478766.0}, {"date": "2009-03-18", "close": 1.42831264, "volume": 4439993.0}, {"date": "2009-03-19", "close": 1.40368656, "volume": 4001879.0}, {"date": "2009-03-20", "close": 1.32980832, "volume": 2610872.0}, {"date": "2009-03-23", "close": 1.32980832, "volume": 825069.0}, {"date": "2009-03-24", "close": 1.3544344, "volume": 1716641.0}, {"date": "2009-03-25", "close": 1.32980832, "volume": 477669.0}, {"date": "2009-03-26", "close": 1.40368656, "volume": 640247.0}, {"date": "2009-03-27", "close": 1.4775648, "volume": 588927.0}, {"date": "2009-03-30", "close": 1.50219088, "volume": 805297.0}, {"date": "2009-03-31", "close": 1.3544344, "volume": 605615.0}, {"date": "2009-04-01", "close": 1.45293872, "volume": 631312.0}, {"date": "2009-04-02", "close": 1.57606912, "volume": 822481.0}, {"date": "2009-04-03", "close": 1.57606912, "volume": 1254631.0}, {"date": "2009-04-06", "close": 1.62532128, "volume": 586073.0}, {"date": "2009-04-07", "close": 1.6006952, "volume": 753482.0}, {"date": "2009-04-08", "close": 1.50219088, "volume": 746795.0}, {"date": "2009-04-09", "close": 1.55144304, "volume": 252882.0}, {"date": "2009-04-14", "close": 1.6006952, "volume": 718510.0}, {"date": "2009-04-15", "close": 1.6006952, "volume": 537170.0}, {"date": "2009-04-16", "close": 1.62532128, "volume": 1193019.0}, {"date": "2009-04-17", "close": 1.62532128, "volume": 1265215.0}, {"date": "2009-04-20", "close": 1.82232992, "volume": 1338436.0}, {"date": "2009-04-21", "close": 1.6006952, "volume": 1057447.0}, {"date": "2009-04-22", "close": 1.52681696, "volume": 989343.0}, {"date": "2009-04-23", "close": 1.52681696, "volume": 1109704.0}, {"date": "2009-04-24", "close": 1.42831264, "volume": 1354823.0}, {"date": "2009-04-27", "close": 1.40368656, "volume": 861825.0}, {"date": "2009-04-28", "close": 1.42831264, "volume": 528757.0}, {"date": "2009-04-29", "close": 1.45293872, "volume": 356544.0}, {"date": "2009-04-30", "close": 1.55144304, "volume": 1028336.0}, {"date": "2009-05-01", "close": 1.57606912, "volume": 257897.0}, {"date": "2009-05-04", "close": 1.62532128, "volume": 463691.0}, {"date": "2009-05-05", "close": 1.67457344, "volume": 1088074.0}, {"date": "2009-05-06", "close": 1.67457344, "volume": 420808.0}, {"date": "2009-05-07", "close": 1.69919952, "volume": 655555.0}, {"date": "2009-05-08", "close": 1.6006952, "volume": 787082.0}, {"date": "2009-05-11", "close": 1.6006952, "volume": 909349.0}, {"date": "2009-05-12", "close": 1.52681696, "volume": 846293.0}, {"date": "2009-05-13", "close": 1.50219088, "volume": 758529.0}, {"date": "2009-05-14", "close": 1.45293872, "volume": 1232440.0}, {"date": "2009-05-15", "close": 1.40368656, "volume": 882783.0}, {"date": "2009-05-18", "close": 1.52681696, "volume": 624601.0}, {"date": "2009-05-19", "close": 1.55144304, "volume": 458809.0}, {"date": "2009-05-20", "close": 1.6006952, "volume": 546888.0}, {"date": "2009-05-21", "close": 1.55144304, "volume": 721177.0}, {"date": "2009-05-22", "close": 1.55144304, "volume": 521947.0}, {"date": "2009-05-25", "close": 1.57606912, "volume": 396860.0}, {"date": "2009-05-26", "close": 1.52681696, "volume": 457777.0}, {"date": "2009-05-27", "close": 1.67457344, "volume": 1468010.0}, {"date": "2009-05-28", "close": 1.67457344, "volume": 1158522.0}, {"date": "2009-05-29", "close": 1.67457344, "volume": 439841.0}, {"date": "2009-06-01", "close": 1.6006952, "volume": 1254583.0}, {"date": "2009-06-02", "close": 1.67457344, "volume": 1380562.0}, {"date": "2009-06-03", "close": 1.77307776, "volume": 1401659.0}, {"date": "2009-06-04", "close": 1.74845168, "volume": 1476204.0}, {"date": "2009-06-05", "close": 1.62532128, "volume": 2202023.0}, {"date": "2009-06-09", "close": 1.62532128, "volume": 908726.0}, {"date": "2009-06-10", "close": 1.64994736, "volume": 1426218.0}, {"date": "2009-06-11", "close": 1.69919952, "volume": 6104347.0}, {"date": "2009-06-12", "close": 1.77307776, "volume": 4067586.0}, {"date": "2009-06-15", "close": 1.82232992, "volume": 2209257.0}, {"date": "2009-06-16", "close": 1.7238256, "volume": 723570.0}, {"date": "2009-06-17", "close": 1.7238256, "volume": 989648.0}, {"date": "2009-06-18", "close": 1.79770384, "volume": 1391615.0}, {"date": "2009-06-19", "close": 1.7238256, "volume": 816917.0}, {"date": "2009-06-22", "close": 1.74845168, "volume": 705459.0}, {"date": "2009-06-23", "close": 1.7238256, "volume": 872949.0}, {"date": "2009-06-24", "close": 1.82232992, "volume": 924736.0}, {"date": "2009-06-25", "close": 1.82232992, "volume": 987721.0}, {"date": "2009-06-26", "close": 1.79770384, "volume": 703984.0}, {"date": "2009-06-29", "close": 1.82232992, "volume": 958455.0}, {"date": "2009-06-30", "close": 1.82232992, "volume": 948348.0}, {"date": "2009-07-01", "close": 1.77307776, "volume": 581187.0}, {"date": "2009-07-02", "close": 1.74845168, "volume": 618197.0}, {"date": "2009-07-03", "close": 1.77307776, "volume": 875109.0}, {"date": "2009-07-06", "close": 1.7238256, "volume": 507139.0}, {"date": "2009-07-07", "close": 1.74845168, "volume": 321755.0}, {"date": "2009-07-08", "close": 1.69919952, "volume": 666898.0}, {"date": "2009-07-09", "close": 1.64994736, "volume": 365362.0}, {"date": "2009-07-10", "close": 1.7238256, "volume": 344825.0}, {"date": "2009-07-13", "close": 1.69919952, "volume": 418316.0}, {"date": "2009-07-14", "close": 1.77307776, "volume": 615894.0}, {"date": "2009-07-15", "close": 1.77307776, "volume": 587926.0}, {"date": "2009-07-16", "close": 1.77307776, "volume": 831285.0}, {"date": "2009-07-17", "close": 1.77307776, "volume": 650211.0}, {"date": "2009-07-20", "close": 1.79770384, "volume": 593386.0}, {"date": "2009-07-21", "close": 1.79770384, "volume": 266293.0}, {"date": "2009-07-22", "close": 1.82232992, "volume": 208854.0}, {"date": "2009-07-23", "close": 1.79770384, "volume": 510037.0}, {"date": "2009-07-24", "close": 1.79770384, "volume": 566954.0}, {"date": "2009-07-27", "close": 1.82232992, "volume": 563494.0}, {"date": "2009-07-28", "close": 1.79770384, "volume": 610609.0}, {"date": "2009-07-29", "close": 1.79770384, "volume": 424925.0}, {"date": "2009-07-30", "close": 1.74845168, "volume": 731981.0}, {"date": "2009-07-31", "close": 1.74845168, "volume": 728312.0}, {"date": "2009-08-03", "close": 1.74845168, "volume": 433380.0}, {"date": "2009-08-04", "close": 1.77307776, "volume": 1265686.0}, {"date": "2009-08-05", "close": 1.7238256, "volume": 785450.0}, {"date": "2009-08-06", "close": 1.69919952, "volume": 764921.0}, {"date": "2009-08-07", "close": 1.64994736, "volume": 855246.0}, {"date": "2009-08-10", "close": 1.67457344, "volume": 828920.0}, {"date": "2009-08-11", "close": 1.7238256, "volume": 665276.0}, {"date": "2009-08-12", "close": 1.69919952, "volume": 865071.0}, {"date": "2009-08-13", "close": 1.74845168, "volume": 1782094.0}, {"date": "2009-08-14", "close": 1.69919952, "volume": 769197.0}, {"date": "2009-08-17", "close": 1.67457344, "volume": 1279100.0}, {"date": "2009-08-18", "close": 1.64994736, "volume": 904470.0}, {"date": "2009-08-19", "close": 1.64994736, "volume": 515897.0}, {"date": "2009-08-20", "close": 1.67457344, "volume": 1040895.0}, {"date": "2009-08-21", "close": 1.62532128, "volume": 705830.0}, {"date": "2009-08-24", "close": 1.69919952, "volume": 481873.0}, {"date": "2009-08-25", "close": 1.64994736, "volume": 585187.0}, {"date": "2009-08-26", "close": 1.69919952, "volume": 770248.0}, {"date": "2009-08-27", "close": 1.74845168, "volume": 1733112.0}, {"date": "2009-08-28", "close": 1.74845168, "volume": 1218005.0}, {"date": "2009-08-31", "close": 1.77307776, "volume": 1509050.0}, {"date": "2009-09-01", "close": 1.69919952, "volume": 2091233.0}, {"date": "2009-09-02", "close": 1.64994736, "volume": 1364597.0}, {"date": "2009-09-03", "close": 1.67457344, "volume": 912068.0}, {"date": "2009-09-04", "close": 1.64994736, "volume": 740452.0}, {"date": "2009-09-07", "close": 1.74845168, "volume": 1123085.0}, {"date": "2009-09-08", "close": 1.82232992, "volume": 2269551.0}, {"date": "2009-09-09", "close": 1.846956, "volume": 2817892.0}, {"date": "2009-09-10", "close": 1.92083424, "volume": 1508083.0}, {"date": "2009-09-11", "close": 1.94546032, "volume": 1452278.0}, {"date": "2009-09-14", "close": 1.89620816, "volume": 1755892.0}, {"date": "2009-09-15", "close": 1.94546032, "volume": 1172640.0}, {"date": "2009-09-16", "close": 2.06859072, "volume": 1889351.0}, {"date": "2009-09-17", "close": 2.04396464, "volume": 2627746.0}, {"date": "2009-09-18", "close": 1.99471248, "volume": 1030197.0}, {"date": "2009-09-21", "close": 1.99471248, "volume": 1647808.0}, {"date": "2009-09-22", "close": 2.01933856, "volume": 593408.0}, {"date": "2009-09-23", "close": 2.01933856, "volume": 930346.0}, {"date": "2009-09-24", "close": 2.01933856, "volume": 1990412.0}, {"date": "2009-09-25", "close": 1.9700864, "volume": 1548247.0}, {"date": "2009-09-28", "close": 1.9700864, "volume": 724593.0}, {"date": "2009-09-29", "close": 2.0932168, "volume": 1022961.0}, {"date": "2009-09-30", "close": 2.16709504, "volume": 1205364.0}, {"date": "2009-10-01", "close": 2.19172112, "volume": 1349795.0}, {"date": "2009-10-02", "close": 2.14246896, "volume": 2552558.0}, {"date": "2009-10-05", "close": 2.11784288, "volume": 508019.0}, {"date": "2009-10-06", "close": 2.14246896, "volume": 1773038.0}, {"date": "2009-10-07", "close": 2.24097328, "volume": 3063044.0}, {"date": "2009-10-08", "close": 2.2163472, "volume": 2027760.0}, {"date": "2009-10-09", "close": 2.16709504, "volume": 1094842.0}, {"date": "2009-10-12", "close": 2.2163472, "volume": 521810.0}, {"date": "2009-10-13", "close": 2.24097328, "volume": 926617.0}, {"date": "2009-10-14", "close": 2.2163472, "volume": 1291150.0}, {"date": "2009-10-15", "close": 2.31485152, "volume": 2714821.0}, {"date": "2009-10-16", "close": 2.3394776, "volume": 2839187.0}, {"date": "2009-10-19", "close": 2.31485152, "volume": 855089.0}, {"date": "2009-10-20", "close": 2.31485152, "volume": 1406436.0}, {"date": "2009-10-21", "close": 2.31485152, "volume": 1982722.0}, {"date": "2009-10-22", "close": 2.3394776, "volume": 643529.0}, {"date": "2009-10-23", "close": 2.3394776, "volume": 1947052.0}, {"date": "2009-10-26", "close": 2.3394776, "volume": 323134.0}, {"date": "2009-10-27", "close": 2.2163472, "volume": 1503956.0}, {"date": "2009-10-28", "close": 2.06859072, "volume": 1069661.0}, {"date": "2009-10-29", "close": 1.99471248, "volume": 2287377.0}, {"date": "2009-10-30", "close": 2.11784288, "volume": 1413462.0}, {"date": "2009-11-02", "close": 2.11784288, "volume": 1172308.0}, {"date": "2009-11-03", "close": 2.06859072, "volume": 608101.0}, {"date": "2009-11-04", "close": 2.01933856, "volume": 855791.0}, {"date": "2009-11-05", "close": 1.9700864, "volume": 413232.0}, {"date": "2009-11-06", "close": 2.01933856, "volume": 637225.0}, {"date": "2009-11-09", "close": 2.11784288, "volume": 590997.0}, {"date": "2009-11-10", "close": 2.16709504, "volume": 765801.0}, {"date": "2009-11-11", "close": 2.24097328, "volume": 2091423.0}, {"date": "2009-11-12", "close": 2.19172112, "volume": 740596.0}, {"date": "2009-11-13", "close": 2.2163472, "volume": 1310818.0}, {"date": "2009-11-16", "close": 2.2163472, "volume": 588843.0}, {"date": "2009-11-17", "close": 2.19172112, "volume": 418007.0}, {"date": "2009-11-18", "close": 2.06859072, "volume": 871172.0}, {"date": "2009-11-19", "close": 2.06859072, "volume": 649743.0}, {"date": "2009-11-20", "close": 2.14246896, "volume": 689429.0}, {"date": "2009-11-23", "close": 2.16709504, "volume": 1080108.0}, {"date": "2009-11-24", "close": 2.11784288, "volume": 614467.0}, {"date": "2009-11-25", "close": 2.14246896, "volume": 620807.0}, {"date": "2009-11-26", "close": 2.0932168, "volume": 395764.0}, {"date": "2009-11-27", "close": 2.06859072, "volume": 687695.0}, {"date": "2009-11-30", "close": 2.19172112, "volume": 1170824.0}, {"date": "2009-12-01", "close": 2.14246896, "volume": 591268.0}, {"date": "2009-12-02", "close": 2.06859072, "volume": 549666.0}, {"date": "2009-12-03", "close": 2.0932168, "volume": 456113.0}, {"date": "2009-12-04", "close": 2.01933856, "volume": 609674.0}, {"date": "2009-12-07", "close": 2.01933856, "volume": 428073.0}, {"date": "2009-12-08", "close": 2.06859072, "volume": 513348.0}, {"date": "2009-12-09", "close": 2.04396464, "volume": 659181.0}, {"date": "2009-12-10", "close": 2.04396464, "volume": 452583.0}, {"date": "2009-12-11", "close": 2.04396464, "volume": 1063746.0}, {"date": "2009-12-14", "close": 2.04396464, "volume": 944522.0}, {"date": "2009-12-15", "close": 1.9700864, "volume": 938617.0}, {"date": "2009-12-16", "close": 1.92083424, "volume": 1874175.0}, {"date": "2009-12-17", "close": 1.99471248, "volume": 1988397.0}, {"date": "2009-12-18", "close": 2.14246896, "volume": 2065414.0}, {"date": "2009-12-21", "close": 2.19172112, "volume": 1334503.0}, {"date": "2009-12-22", "close": 2.26559936, "volume": 1388773.0}, {"date": "2009-12-23", "close": 2.24097328, "volume": 813764.0}, {"date": "2009-12-24", "close": 2.19172112, "volume": 285113.0}, {"date": "2009-12-29", "close": 2.26559936, "volume": 891635.0}, {"date": "2009-12-30", "close": 2.24097328, "volume": 328499.0}, {"date": "2009-12-31", "close": 2.19172112, "volume": 304886.0}, {"date": "2010-01-04", "close": 2.24097328, "volume": 261399.0}, {"date": "2010-01-05", "close": 2.29022544, "volume": 879453.0}, {"date": "2010-01-06", "close": 2.29022544, "volume": 296203.0}, {"date": "2010-01-07", "close": 2.31485152, "volume": 440810.0}, {"date": "2010-01-08", "close": 2.24097328, "volume": 485795.0}, {"date": "2010-01-11", "close": 2.16709504, "volume": 633530.0}, {"date": "2010-01-12", "close": 2.11784288, "volume": 946684.0}, {"date": "2010-01-13", "close": 2.16709504, "volume": 728723.0}, {"date": "2010-01-14", "close": 2.14246896, "volume": 435845.0}, {"date": "2010-01-15", "close": 2.11784288, "volume": 619016.0}, {"date": "2010-01-18", "close": 2.0932168, "volume": 664933.0}, {"date": "2010-01-19", "close": 2.04396464, "volume": 592743.0}, {"date": "2010-01-20", "close": 2.04396464, "volume": 453033.0}, {"date": "2010-01-21", "close": 2.04396464, "volume": 743402.0}, {"date": "2010-01-22", "close": 1.99471248, "volume": 841011.0}, {"date": "2010-01-25", "close": 1.94546032, "volume": 705779.0}, {"date": "2010-01-27", "close": 1.92083424, "volume": 890803.0}, {"date": "2010-01-28", "close": 1.94546032, "volume": 659548.0}, {"date": "2010-01-29", "close": 1.92083424, "volume": 835556.0}, {"date": "2010-02-01", "close": 1.87158208, "volume": 1301950.0}, {"date": "2010-02-02", "close": 1.89620816, "volume": 1287117.0}, {"date": "2010-02-03", "close": 1.94546032, "volume": 615553.0}, {"date": "2010-02-04", "close": 1.94546032, "volume": 589268.0}, {"date": "2010-02-05", "close": 1.89620816, "volume": 1112675.0}, {"date": "2010-02-08", "close": 1.89620816, "volume": 399907.0}, {"date": "2010-02-09", "close": 1.87158208, "volume": 361755.0}, {"date": "2010-02-10", "close": 1.9700864, "volume": 482516.0}, {"date": "2010-02-11", "close": 1.94546032, "volume": 291393.0}, {"date": "2010-02-12", "close": 1.92083424, "volume": 444641.0}, {"date": "2010-02-15", "close": 1.846956, "volume": 884864.0}, {"date": "2010-02-16", "close": 1.79770384, "volume": 1011558.0}, {"date": "2010-02-17", "close": 1.82232992, "volume": 1163687.0}, {"date": "2010-02-18", "close": 1.89620816, "volume": 1523258.0}, {"date": "2010-02-19", "close": 1.92083424, "volume": 1323061.0}, {"date": "2010-02-22", "close": 1.94546032, "volume": 1197623.0}, {"date": "2010-02-23", "close": 1.99471248, "volume": 2649355.0}, {"date": "2010-02-24", "close": 2.01933856, "volume": 1502859.0}, {"date": "2010-02-25", "close": 2.04396464, "volume": 1660518.0}, {"date": "2010-02-26", "close": 2.06859072, "volume": 820814.0}, {"date": "2010-03-01", "close": 2.06859072, "volume": 1339232.0}, {"date": "2010-03-02", "close": 2.11784288, "volume": 510572.0}, {"date": "2010-03-03", "close": 2.11784288, "volume": 804874.0}, {"date": "2010-03-04", "close": 2.14246896, "volume": 1557531.0}, {"date": "2010-03-05", "close": 2.0932168, "volume": 1304838.0}, {"date": "2010-03-08", "close": 2.0932168, "volume": 1264715.0}, {"date": "2010-03-09", "close": 2.14246896, "volume": 938645.0}, {"date": "2010-03-10", "close": 2.11784288, "volume": 681941.0}, {"date": "2010-03-11", "close": 2.0932168, "volume": 656839.0}, {"date": "2010-03-12", "close": 2.0932168, "volume": 259426.0}, {"date": "2010-03-15", "close": 1.99471248, "volume": 1656052.0}, {"date": "2010-03-16", "close": 2.01933856, "volume": 750496.0}, {"date": "2010-03-17", "close": 1.94546032, "volume": 2126458.0}, {"date": "2010-03-18", "close": 1.9700864, "volume": 1600826.0}, {"date": "2010-03-19", "close": 2.06859072, "volume": 1523144.0}, {"date": "2010-03-22", "close": 1.99471248, "volume": 1211466.0}, {"date": "2010-03-23", "close": 1.99471248, "volume": 834819.0}, {"date": "2010-03-24", "close": 1.9700864, "volume": 879724.0}, {"date": "2010-03-25", "close": 1.94546032, "volume": 1602764.0}, {"date": "2010-03-26", "close": 1.92083424, "volume": 796264.0}, {"date": "2010-03-29", "close": 1.94546032, "volume": 875797.0}, {"date": "2010-03-30", "close": 1.99471248, "volume": 2396728.0}, {"date": "2010-03-31", "close": 1.9700864, "volume": 1428134.0}, {"date": "2010-04-01", "close": 1.9700864, "volume": 1006231.0}, {"date": "2010-04-06", "close": 1.94546032, "volume": 1171893.0}, {"date": "2010-04-07", "close": 1.94546032, "volume": 948405.0}, {"date": "2010-04-08", "close": 1.99471248, "volume": 966479.0}, {"date": "2010-04-09", "close": 2.01933856, "volume": 489023.0}, {"date": "2010-04-12", "close": 2.0932168, "volume": 1445499.0}, {"date": "2010-04-13", "close": 2.06859072, "volume": 797540.0}, {"date": "2010-04-14", "close": 2.06859072, "volume": 521160.0}, {"date": "2010-04-15", "close": 2.01933856, "volume": 1096862.0}, {"date": "2010-04-16", "close": 2.04396464, "volume": 835121.0}, {"date": "2010-04-19", "close": 1.99471248, "volume": 773956.0}, {"date": "2010-04-20", "close": 2.01933856, "volume": 376875.0}, {"date": "2010-04-21", "close": 2.06859072, "volume": 869597.0}, {"date": "2010-04-22", "close": 2.01933856, "volume": 214255.0}, {"date": "2010-04-23", "close": 2.04396464, "volume": 622099.0}, {"date": "2010-04-27", "close": 2.01933856, "volume": 1648685.0}, {"date": "2010-04-28", "close": 1.9700864, "volume": 2601676.0}, {"date": "2010-04-29", "close": 1.9700864, "volume": 920044.0}, {"date": "2010-04-30", "close": 2.01933856, "volume": 1613191.0}, {"date": "2010-05-03", "close": 2.04396464, "volume": 724276.0}, {"date": "2010-05-04", "close": 2.06859072, "volume": 1085891.0}, {"date": "2010-05-05", "close": 2.06859072, "volume": 1466677.0}, {"date": "2010-05-06", "close": 2.06859072, "volume": 1323993.0}, {"date": "2010-05-07", "close": 2.06859072, "volume": 1215976.0}, {"date": "2010-05-10", "close": 2.0932168, "volume": 868149.0}, {"date": "2010-05-11", "close": 2.11784288, "volume": 788121.0}, {"date": "2010-05-12", "close": 2.06859072, "volume": 738671.0}, {"date": "2010-05-13", "close": 2.0932168, "volume": 244730.0}, {"date": "2010-05-14", "close": 2.04396464, "volume": 1293923.0}, {"date": "2010-05-17", "close": 1.94546032, "volume": 1228150.0}, {"date": "2010-05-18", "close": 1.94546032, "volume": 905507.0}, {"date": "2010-05-19", "close": 1.92083424, "volume": 574199.0}, {"date": "2010-05-20", "close": 1.92083424, "volume": 1488174.0}, {"date": "2010-05-21", "close": 1.846956, "volume": 2058453.0}, {"date": "2010-05-24", "close": 1.89620816, "volume": 720319.0}, {"date": "2010-05-25", "close": 1.87158208, "volume": 1309294.0}, {"date": "2010-05-26", "close": 1.82232992, "volume": 955710.0}, {"date": "2010-05-27", "close": 1.87158208, "volume": 1139860.0}, {"date": "2010-05-28", "close": 1.89620816, "volume": 692992.0}, {"date": "2010-05-31", "close": 1.92083424, "volume": 485700.0}, {"date": "2010-06-01", "close": 1.87158208, "volume": 723656.0}, {"date": "2010-06-02", "close": 1.89620816, "volume": 980658.0}, {"date": "2010-06-03", "close": 1.89620816, "volume": 1145690.0}, {"date": "2010-06-04", "close": 1.87158208, "volume": 462385.0}, {"date": "2010-06-07", "close": 1.846956, "volume": 987097.0}, {"date": "2010-06-08", "close": 1.846956, "volume": 462357.0}, {"date": "2010-06-09", "close": 1.87158208, "volume": 677916.0}, {"date": "2010-06-10", "close": 1.89620816, "volume": 716080.0}, {"date": "2010-06-11", "close": 1.92083424, "volume": 547141.0}, {"date": "2010-06-15", "close": 1.92083424, "volume": 920148.0}, {"date": "2010-06-16", "close": 1.99471248, "volume": 1462574.0}, {"date": "2010-06-17", "close": 1.99471248, "volume": 1794788.0}, {"date": "2010-06-18", "close": 1.99471248, "volume": 1763327.0}, {"date": "2010-06-21", "close": 1.99471248, "volume": 652742.0}, {"date": "2010-06-22", "close": 2.01933856, "volume": 1400560.0}, {"date": "2010-06-23", "close": 2.01933856, "volume": 792935.0}, {"date": "2010-06-24", "close": 2.04396464, "volume": 1837137.0}, {"date": "2010-06-25", "close": 2.04396464, "volume": 1275754.0}, {"date": "2010-06-28", "close": 2.01933856, "volume": 1157728.0}, {"date": "2010-06-29", "close": 2.04396464, "volume": 2096659.0}, {"date": "2010-06-30", "close": 2.01933856, "volume": 1436079.0}, {"date": "2010-07-01", "close": 1.9700864, "volume": 5609861.0}, {"date": "2010-07-02", "close": 1.9700864, "volume": 483656.0}, {"date": "2010-07-05", "close": 1.9700864, "volume": 857801.0}, {"date": "2010-07-06", "close": 1.99471248, "volume": 324118.0}, {"date": "2010-07-07", "close": 1.89620816, "volume": 497423.0}, {"date": "2010-07-08", "close": 1.92083424, "volume": 523846.0}, {"date": "2010-07-09", "close": 1.94546032, "volume": 698813.0}, {"date": "2010-07-12", "close": 1.89620816, "volume": 713952.0}, {"date": "2010-07-13", "close": 1.94546032, "volume": 1545320.0}, {"date": "2010-07-14", "close": 1.94546032, "volume": 645505.0}, {"date": "2010-07-15", "close": 1.94546032, "volume": 499575.0}, {"date": "2010-07-16", "close": 1.94546032, "volume": 315248.0}, {"date": "2010-07-19", "close": 1.92083424, "volume": 449078.0}, {"date": "2010-07-20", "close": 1.94546032, "volume": 397376.0}, {"date": "2010-07-21", "close": 1.94546032, "volume": 650853.0}, {"date": "2010-07-22", "close": 1.94546032, "volume": 854540.0}, {"date": "2010-07-23", "close": 2.01933856, "volume": 760151.0}, {"date": "2010-07-26", "close": 2.06859072, "volume": 740883.0}, {"date": "2010-07-27", "close": 2.06859072, "volume": 863419.0}, {"date": "2010-07-28", "close": 2.06859072, "volume": 679137.0}, {"date": "2010-07-29", "close": 2.04396464, "volume": 774270.0}, {"date": "2010-07-30", "close": 2.04396464, "volume": 578926.0}, {"date": "2010-08-02", "close": 2.01933856, "volume": 277589.0}, {"date": "2010-08-03", "close": 2.06859072, "volume": 701149.0}, {"date": "2010-08-04", "close": 2.06859072, "volume": 448075.0}, {"date": "2010-08-05", "close": 2.0932168, "volume": 322179.0}, {"date": "2010-08-06", "close": 2.11784288, "volume": 436273.0}, {"date": "2010-08-09", "close": 2.11784288, "volume": 822666.0}, {"date": "2010-08-10", "close": 2.06859072, "volume": 1419652.0}, {"date": "2010-08-11", "close": 1.99471248, "volume": 1187707.0}, {"date": "2010-08-12", "close": 1.94546032, "volume": 629680.0}, {"date": "2010-08-13", "close": 1.9700864, "volume": 722005.0}, {"date": "2010-08-16", "close": 1.94546032, "volume": 964469.0}, {"date": "2010-08-17", "close": 1.99471248, "volume": 475870.0}, {"date": "2010-08-18", "close": 1.99471248, "volume": 663499.0}, {"date": "2010-08-19", "close": 2.04396464, "volume": 479100.0}, {"date": "2010-08-20", "close": 1.9700864, "volume": 795272.0}, {"date": "2010-08-23", "close": 1.99471248, "volume": 613635.0}, {"date": "2010-08-24", "close": 2.04396464, "volume": 785813.0}, {"date": "2010-08-25", "close": 1.94546032, "volume": 1168844.0}, {"date": "2010-08-26", "close": 1.99471248, "volume": 864770.0}, {"date": "2010-08-27", "close": 2.01933856, "volume": 464039.0}, {"date": "2010-08-30", "close": 2.06859072, "volume": 851746.0}, {"date": "2010-08-31", "close": 2.01933856, "volume": 1135403.0}, {"date": "2010-09-01", "close": 2.11784288, "volume": 900145.0}, {"date": "2010-09-02", "close": 2.11784288, "volume": 1163419.0}, {"date": "2010-09-03", "close": 2.11784288, "volume": 583657.0}, {"date": "2010-09-06", "close": 2.11784288, "volume": 525227.0}, {"date": "2010-09-07", "close": 2.11784288, "volume": 661443.0}, {"date": "2010-09-08", "close": 2.0932168, "volume": 381552.0}, {"date": "2010-09-09", "close": 2.0932168, "volume": 656056.0}, {"date": "2010-09-10", "close": 2.0932168, "volume": 683008.0}, {"date": "2010-09-13", "close": 2.0932168, "volume": 565578.0}, {"date": "2010-09-14", "close": 2.0932168, "volume": 491874.0}, {"date": "2010-09-15", "close": 2.0932168, "volume": 743755.0}, {"date": "2010-09-16", "close": 2.0932168, "volume": 1226791.0}, {"date": "2010-09-17", "close": 2.06859072, "volume": 1852711.0}, {"date": "2010-09-20", "close": 2.04396464, "volume": 954360.0}, {"date": "2010-09-21", "close": 2.04396464, "volume": 353008.0}, {"date": "2010-09-22", "close": 2.06859072, "volume": 408102.0}, {"date": "2010-09-23", "close": 2.06859072, "volume": 413535.0}, {"date": "2010-09-24", "close": 2.06859072, "volume": 466977.0}, {"date": "2010-09-27", "close": 2.06859072, "volume": 467760.0}, {"date": "2010-09-28", "close": 2.11784288, "volume": 576423.0}, {"date": "2010-09-29", "close": 2.11784288, "volume": 1105024.0}, {"date": "2010-09-30", "close": 2.14246896, "volume": 1926273.0}, {"date": "2010-10-01", "close": 2.06859072, "volume": 853003.0}, {"date": "2010-10-04", "close": 2.06859072, "volume": 314408.0}, {"date": "2010-10-05", "close": 2.14246896, "volume": 965529.0}, {"date": "2010-10-06", "close": 2.11784288, "volume": 439597.0}, {"date": "2010-10-07", "close": 2.11784288, "volume": 401602.0}, {"date": "2010-10-08", "close": 2.19172112, "volume": 1098464.0}, {"date": "2010-10-11", "close": 2.14246896, "volume": 505480.0}, {"date": "2010-10-12", "close": 2.11784288, "volume": 436479.0}, {"date": "2010-10-13", "close": 2.11784288, "volume": 546248.0}, {"date": "2010-10-14", "close": 2.11784288, "volume": 547354.0}, {"date": "2010-10-15", "close": 2.19172112, "volume": 939396.0}, {"date": "2010-10-18", "close": 2.16709504, "volume": 506331.0}, {"date": "2010-10-19", "close": 2.14246896, "volume": 1037696.0}, {"date": "2010-10-20", "close": 2.19172112, "volume": 365397.0}, {"date": "2010-10-21", "close": 2.16709504, "volume": 288697.0}, {"date": "2010-10-22", "close": 2.19172112, "volume": 297981.0}, {"date": "2010-10-25", "close": 2.2163472, "volume": 492375.0}, {"date": "2010-10-26", "close": 2.2163472, "volume": 295430.0}, {"date": "2010-10-27", "close": 2.11784288, "volume": 582254.0}, {"date": "2010-10-28", "close": 2.16709504, "volume": 324207.0}, {"date": "2010-10-29", "close": 2.11784288, "volume": 586124.0}, {"date": "2010-11-01", "close": 2.11784288, "volume": 132190.0}, {"date": "2010-11-02", "close": 2.11784288, "volume": 276254.0}, {"date": "2010-11-03", "close": 2.14246896, "volume": 393353.0}, {"date": "2010-11-04", "close": 2.11784288, "volume": 295307.0}, {"date": "2010-11-05", "close": 2.14246896, "volume": 372838.0}, {"date": "2010-11-08", "close": 2.11784288, "volume": 354640.0}, {"date": "2010-11-09", "close": 2.11784288, "volume": 745076.0}, {"date": "2010-11-10", "close": 2.11784288, "volume": 2991305.0}, {"date": "2010-11-11", "close": 2.11784288, "volume": 327405.0}, {"date": "2010-11-12", "close": 2.0932168, "volume": 1201320.0}, {"date": "2010-11-15", "close": 2.0932168, "volume": 235166.0}, {"date": "2010-11-30", "close": 2.15724417, "volume": 656873.0}, {"date": "2010-12-01", "close": 2.08829116, "volume": 393474.0}, {"date": "2010-12-02", "close": 2.13754331, "volume": 443652.0}, {"date": "2010-12-03", "close": 2.15724417, "volume": 605695.0}, {"date": "2010-12-06", "close": 2.17694503, "volume": 383357.0}, {"date": "2010-12-07", "close": 2.15724417, "volume": 771233.0}, {"date": "2010-12-08", "close": 2.14739374, "volume": 330948.0}, {"date": "2010-12-09", "close": 2.1670946, "volume": 530106.0}, {"date": "2010-12-10", "close": 2.1670946, "volume": 409387.0}, {"date": "2010-12-13", "close": 2.14739374, "volume": 924782.0}, {"date": "2010-12-14", "close": 2.18679546, "volume": 464917.0}, {"date": "2010-12-15", "close": 2.21634675, "volume": 1182281.0}, {"date": "2010-12-16", "close": 2.20649632, "volume": 1137029.0}, {"date": "2010-12-17", "close": 2.19664589, "volume": 1249252.0}, {"date": "2010-12-20", "close": 2.24589804, "volume": 451410.0}, {"date": "2010-12-21", "close": 2.25574847, "volume": 595700.0}, {"date": "2010-12-22", "close": 2.23604761, "volume": 478401.0}, {"date": "2010-12-23", "close": 2.31485105, "volume": 449407.0}, {"date": "2010-12-24", "close": 2.30500062, "volume": 92076.0}, {"date": "2010-12-29", "close": 2.2655989, "volume": 418894.0}, {"date": "2010-12-30", "close": 2.29515019, "volume": 383664.0}, {"date": "2010-12-31", "close": 2.25574847, "volume": 55684.0}, {"date": "2011-01-04", "close": 2.23604761, "volume": 307383.0}, {"date": "2011-01-05", "close": 2.29515019, "volume": 999582.0}, {"date": "2011-01-06", "close": 2.22619718, "volume": 235268.0}, {"date": "2011-01-07", "close": 2.19664589, "volume": 452384.0}, {"date": "2011-01-10", "close": 2.17694503, "volume": 515833.0}, {"date": "2011-01-11", "close": 2.20649632, "volume": 555113.0}, {"date": "2011-01-12", "close": 2.21634675, "volume": 254953.0}, {"date": "2011-01-13", "close": 2.2655989, "volume": 1133448.0}, {"date": "2011-01-14", "close": 2.21634675, "volume": 370285.0}, {"date": "2011-01-17", "close": 2.21634675, "volume": 617151.0}, {"date": "2011-01-18", "close": 2.18679546, "volume": 458510.0}, {"date": "2011-01-19", "close": 2.19664589, "volume": 1295665.0}, {"date": "2011-01-20", "close": 2.18679546, "volume": 802425.0}, {"date": "2011-01-21", "close": 2.18679546, "volume": 513369.0}, {"date": "2011-01-24", "close": 2.19664589, "volume": 530615.0}, {"date": "2011-01-25", "close": 2.19664589, "volume": 923273.0}, {"date": "2011-01-27", "close": 2.18679546, "volume": 797784.0}, {"date": "2011-01-28", "close": 2.19664589, "volume": 5793380.0}, {"date": "2011-01-31", "close": 2.19664589, "volume": 605695.0}, {"date": "2011-02-01", "close": 2.20649632, "volume": 773882.0}, {"date": "2011-02-02", "close": 2.21634675, "volume": 2150225.0}, {"date": "2011-02-03", "close": 2.23604761, "volume": 336027.0}, {"date": "2011-02-04", "close": 2.24589804, "volume": 559817.0}, {"date": "2011-02-07", "close": 2.21634675, "volume": 419999.0}, {"date": "2011-02-08", "close": 2.22619718, "volume": 338464.0}, {"date": "2011-02-09", "close": 2.24589804, "volume": 754401.0}, {"date": "2011-02-10", "close": 2.21634675, "volume": 422455.0}, {"date": "2011-02-11", "close": 2.23604761, "volume": 400825.0}, {"date": "2011-02-14", "close": 2.23604761, "volume": 408817.0}, {"date": "2011-02-15", "close": 2.23604761, "volume": 1307784.0}, {"date": "2011-02-16", "close": 2.21634675, "volume": 346663.0}, {"date": "2011-02-17", "close": 2.23604761, "volume": 235781.0}, {"date": "2011-02-18", "close": 2.22619718, "volume": 384978.0}, {"date": "2011-02-21", "close": 2.1670946, "volume": 619281.0}, {"date": "2011-02-22", "close": 2.1670946, "volume": 443216.0}, {"date": "2011-02-23", "close": 2.15724417, "volume": 726201.0}, {"date": "2011-02-24", "close": 2.14739374, "volume": 341887.0}, {"date": "2011-02-25", "close": 2.1670946, "volume": 524917.0}, {"date": "2011-02-28", "close": 2.17694503, "volume": 169465.0}, {"date": "2011-03-01", "close": 2.19664589, "volume": 1217588.0}, {"date": "2011-03-02", "close": 2.19664589, "volume": 688639.0}, {"date": "2011-03-03", "close": 2.19664589, "volume": 533664.0}, {"date": "2011-03-04", "close": 2.21634675, "volume": 235988.0}, {"date": "2011-03-07", "close": 2.20649632, "volume": 392878.0}, {"date": "2011-03-08", "close": 2.20649632, "volume": 456959.0}, {"date": "2011-03-09", "close": 2.21634675, "volume": 301984.0}, {"date": "2011-03-10", "close": 2.1670946, "volume": 462855.0}, {"date": "2011-03-11", "close": 2.15724417, "volume": 391427.0}, {"date": "2011-03-14", "close": 2.15724417, "volume": 689482.0}, {"date": "2011-03-15", "close": 2.13754331, "volume": 837940.0}, {"date": "2011-03-16", "close": 2.13754331, "volume": 877756.0}, {"date": "2011-03-17", "close": 2.12769288, "volume": 1410784.0}, {"date": "2011-03-18", "close": 2.22619718, "volume": 1073745.0}, {"date": "2011-03-21", "close": 2.20649632, "volume": 689459.0}, {"date": "2011-03-22", "close": 2.22619718, "volume": 977696.0}, {"date": "2011-03-23", "close": 2.24589804, "volume": 529860.0}, {"date": "2011-03-24", "close": 2.2655989, "volume": 307240.0}, {"date": "2011-03-25", "close": 2.29515019, "volume": 565153.0}, {"date": "2011-03-28", "close": 2.28529976, "volume": 616315.0}, {"date": "2011-03-29", "close": 2.30500062, "volume": 683695.0}, {"date": "2011-03-30", "close": 2.3641032, "volume": 987638.0}, {"date": "2011-03-31", "close": 2.31485105, "volume": 734273.0}, {"date": "2011-04-01", "close": 2.31485105, "volume": 598974.0}, {"date": "2011-04-04", "close": 2.31485105, "volume": 372248.0}, {"date": "2011-04-05", "close": 2.29515019, "volume": 665506.0}, {"date": "2011-04-06", "close": 2.33455191, "volume": 486461.0}, {"date": "2011-04-07", "close": 2.34440234, "volume": 817523.0}, {"date": "2011-04-08", "close": 2.29515019, "volume": 569064.0}, {"date": "2011-04-11", "close": 2.23604761, "volume": 754930.0}, {"date": "2011-04-12", "close": 2.20649632, "volume": 609618.0}, {"date": "2011-04-13", "close": 2.25574847, "volume": 680632.0}, {"date": "2011-04-14", "close": 2.23604761, "volume": 600420.0}, {"date": "2011-04-15", "close": 2.21634675, "volume": 256988.0}, {"date": "2011-04-18", "close": 2.20649632, "volume": 803770.0}, {"date": "2011-04-19", "close": 2.18679546, "volume": 474646.0}, {"date": "2011-04-20", "close": 2.1670946, "volume": 556400.0}, {"date": "2011-04-21", "close": 2.17694503, "volume": 504444.0}, {"date": "2011-04-27", "close": 2.1670946, "volume": 540555.0}, {"date": "2011-04-28", "close": 2.17694503, "volume": 1448354.0}, {"date": "2011-04-29", "close": 2.21634675, "volume": 868823.0}, {"date": "2011-05-02", "close": 2.20649632, "volume": 479924.0}, {"date": "2011-05-03", "close": 2.18679546, "volume": 532285.0}, {"date": "2011-05-04", "close": 2.1670946, "volume": 502493.0}, {"date": "2011-05-05", "close": 2.17694503, "volume": 576943.0}, {"date": "2011-05-06", "close": 2.14739374, "volume": 706327.0}, {"date": "2011-05-09", "close": 2.1670946, "volume": 310400.0}, {"date": "2011-05-10", "close": 2.15724417, "volume": 540446.0}, {"date": "2011-05-11", "close": 2.15724417, "volume": 500657.0}, {"date": "2011-05-12", "close": 2.15724417, "volume": 549797.0}, {"date": "2011-05-13", "close": 2.14739374, "volume": 324265.0}, {"date": "2011-05-16", "close": 2.14739374, "volume": 321279.0}, {"date": "2011-05-17", "close": 2.15724417, "volume": 278226.0}, {"date": "2011-05-18", "close": 2.19664589, "volume": 493185.0}, {"date": "2011-05-19", "close": 2.1670946, "volume": 1398729.0}, {"date": "2011-05-20", "close": 2.15724417, "volume": 522921.0}, {"date": "2011-05-23", "close": 2.14739374, "volume": 611010.0}, {"date": "2011-05-24", "close": 2.13754331, "volume": 399009.0}, {"date": "2011-05-25", "close": 2.10799202, "volume": 578367.0}, {"date": "2011-05-26", "close": 2.11784245, "volume": 653880.0}, {"date": "2011-05-27", "close": 2.09814159, "volume": 520790.0}, {"date": "2011-05-30", "close": 2.11784245, "volume": 523130.0}, {"date": "2011-05-31", "close": 2.12769288, "volume": 963762.0}, {"date": "2011-06-01", "close": 2.12769288, "volume": 276341.0}, {"date": "2011-06-02", "close": 2.0685903, "volume": 888167.0}, {"date": "2011-06-03", "close": 2.10799202, "volume": 517141.0}, {"date": "2011-06-06", "close": 2.08829116, "volume": 384771.0}, {"date": "2011-06-07", "close": 2.09814159, "volume": 415398.0}, {"date": "2011-06-08", "close": 2.09814159, "volume": 302464.0}, {"date": "2011-06-09", "close": 2.07844073, "volume": 285378.0}, {"date": "2011-06-10", "close": 2.08829116, "volume": 246651.0}, {"date": "2011-06-14", "close": 2.11784245, "volume": 321548.0}, {"date": "2011-06-15", "close": 2.1670946, "volume": 801858.0}, {"date": "2011-06-16", "close": 2.13754331, "volume": 1259880.0}, {"date": "2011-06-17", "close": 2.1670946, "volume": 1330672.0}, {"date": "2011-06-20", "close": 2.18679546, "volume": 559505.0}, {"date": "2011-06-21", "close": 2.17694503, "volume": 694698.0}, {"date": "2011-06-22", "close": 2.17694503, "volume": 1145208.0}, {"date": "2011-06-23", "close": 2.17694503, "volume": 474032.0}, {"date": "2011-06-24", "close": 2.20649632, "volume": 507051.0}, {"date": "2011-06-27", "close": 2.17694503, "volume": 602273.0}, {"date": "2011-06-28", "close": 2.21634675, "volume": 893046.0}, {"date": "2011-06-29", "close": 2.24589804, "volume": 642410.0}, {"date": "2011-06-30", "close": 2.27544933, "volume": 696431.0}, {"date": "2011-07-01", "close": 2.28529976, "volume": 271425.0}, {"date": "2011-07-04", "close": 2.28529976, "volume": 299326.0}, {"date": "2011-07-05", "close": 2.2655989, "volume": 149351.0}, {"date": "2011-07-06", "close": 2.23604761, "volume": 258352.0}, {"date": "2011-07-07", "close": 2.21634675, "volume": 479152.0}, {"date": "2011-07-08", "close": 2.25574847, "volume": 256630.0}, {"date": "2011-07-11", "close": 2.1670946, "volume": 281312.0}, {"date": "2011-07-12", "close": 2.12769288, "volume": 237955.0}, {"date": "2011-07-13", "close": 2.14739374, "volume": 263623.0}, {"date": "2011-07-14", "close": 2.14739374, "volume": 338869.0}, {"date": "2011-07-15", "close": 2.08829116, "volume": 259612.0}, {"date": "2011-07-18", "close": 2.10799202, "volume": 585247.0}, {"date": "2011-07-19", "close": 2.10799202, "volume": 285013.0}, {"date": "2011-07-20", "close": 2.13754331, "volume": 669066.0}, {"date": "2011-07-21", "close": 2.13754331, "volume": 287600.0}, {"date": "2011-07-22", "close": 2.13754331, "volume": 449395.0}, {"date": "2011-07-25", "close": 2.07844073, "volume": 385733.0}, {"date": "2011-07-26", "close": 2.14739374, "volume": 265758.0}, {"date": "2011-07-27", "close": 2.10799202, "volume": 513592.0}, {"date": "2011-07-28", "close": 2.07844073, "volume": 320261.0}, {"date": "2011-07-29", "close": 2.05873987, "volume": 392704.0}, {"date": "2011-08-01", "close": 2.08829116, "volume": 214445.0}, {"date": "2011-08-02", "close": 2.08829116, "volume": 255663.0}, {"date": "2011-08-03", "close": 2.04888944, "volume": 269014.0}, {"date": "2011-08-04", "close": 2.04888944, "volume": 273604.0}, {"date": "2011-08-05", "close": 2.02918858, "volume": 687869.0}, {"date": "2011-08-08", "close": 2.02918858, "volume": 799228.0}, {"date": "2011-08-09", "close": 2.01933815, "volume": 3195472.0}, {"date": "2011-08-10", "close": 1.98978686, "volume": 2146320.0}, {"date": "2011-08-11", "close": 1.93068428, "volume": 550290.0}, {"date": "2011-08-12", "close": 1.93068428, "volume": 469263.0}, {"date": "2011-08-15", "close": 2.00948772, "volume": 375365.0}, {"date": "2011-08-16", "close": 2.0685903, "volume": 528118.0}, {"date": "2011-08-17", "close": 2.05873987, "volume": 562104.0}, {"date": "2011-08-18", "close": 2.02918858, "volume": 496783.0}, {"date": "2011-08-19", "close": 1.965160785, "volume": 477540.0}, {"date": "2011-08-22", "close": 1.93068428, "volume": 575326.0}, {"date": "2011-08-23", "close": 1.92083385, "volume": 925824.0}, {"date": "2011-08-24", "close": 1.92083385, "volume": 277523.0}, {"date": "2011-08-25", "close": 1.970086, "volume": 427821.0}, {"date": "2011-08-26", "close": 1.970086, "volume": 1154559.0}, {"date": "2011-08-29", "close": 2.03903901, "volume": 478510.0}, {"date": "2011-08-30", "close": 2.05873987, "volume": 205333.0}, {"date": "2011-08-31", "close": 2.05873987, "volume": 244630.0}, {"date": "2011-09-01", "close": 2.03903901, "volume": 8145627.0}, {"date": "2011-09-02", "close": 1.99963729, "volume": 397527.0}, {"date": "2011-09-05", "close": 1.970086, "volume": 641116.0}, {"date": "2011-09-06", "close": 1.92083385, "volume": 580686.0}, {"date": "2011-09-07", "close": 1.970086, "volume": 485153.0}, {"date": "2011-09-08", "close": 1.970086, "volume": 851242.0}, {"date": "2011-09-09", "close": 1.945459925, "volume": 506906.0}, {"date": "2011-09-12", "close": 1.90113299, "volume": 5726778.0}, {"date": "2011-09-13", "close": 1.90113299, "volume": 593637.0}, {"date": "2011-09-14", "close": 1.8715817, "volume": 705307.0}, {"date": "2011-09-15", "close": 1.91098342, "volume": 1002269.0}, {"date": "2011-09-16", "close": 1.97993643, "volume": 821898.0}, {"date": "2011-09-19", "close": 1.91098342, "volume": 316341.0}, {"date": "2011-09-20", "close": 1.915908635, "volume": 692480.0}, {"date": "2011-09-21", "close": 1.906058205, "volume": 1049050.0}, {"date": "2011-09-22", "close": 1.846955625, "volume": 608257.0}, {"date": "2011-09-23", "close": 1.83217998, "volume": 403887.0}, {"date": "2011-09-26", "close": 1.83217998, "volume": 526554.0}, {"date": "2011-09-27", "close": 1.856806055, "volume": 527440.0}, {"date": "2011-09-28", "close": 1.856806055, "volume": 739670.0}, {"date": "2011-09-29", "close": 1.83217998, "volume": 799848.0}, {"date": "2011-09-30", "close": 1.82232955, "volume": 455358.0}, {"date": "2011-10-03", "close": 1.7730774, "volume": 286633.0}, {"date": "2011-10-04", "close": 1.82232955, "volume": 477589.0}, {"date": "2011-10-05", "close": 1.837105195, "volume": 447394.0}, {"date": "2011-10-06", "close": 1.96023557, "volume": 1079248.0}, {"date": "2011-10-07", "close": 1.94053471, "volume": 542347.0}, {"date": "2011-10-10", "close": 1.92083385, "volume": 400565.0}, {"date": "2011-10-11", "close": 1.93068428, "volume": 447157.0}, {"date": "2011-10-12", "close": 1.925759065, "volume": 446248.0}, {"date": "2011-10-13", "close": 1.88143213, "volume": 585071.0}, {"date": "2011-10-14", "close": 1.8715817, "volume": 612921.0}, {"date": "2011-10-17", "close": 1.92083385, "volume": 418374.0}, {"date": "2011-10-18", "close": 1.88143213, "volume": 268397.0}, {"date": "2011-10-19", "close": 1.886357345, "volume": 420204.0}, {"date": "2011-10-20", "close": 1.8715817, "volume": 292517.0}, {"date": "2011-10-21", "close": 1.8715817, "volume": 279599.0}, {"date": "2011-10-24", "close": 1.955310355, "volume": 634971.0}, {"date": "2011-10-25", "close": 1.92083385, "volume": 532034.0}, {"date": "2011-10-26", "close": 1.91098342, "volume": 188682.0}, {"date": "2011-10-27", "close": 1.92083385, "volume": 185539.0}, {"date": "2011-10-28", "close": 1.89128256, "volume": 385851.0}, {"date": "2011-10-31", "close": 1.876506915, "volume": 190527.0}, {"date": "2011-11-01", "close": 1.86173127, "volume": 481899.0}, {"date": "2011-11-02", "close": 1.856806055, "volume": 493491.0}, {"date": "2011-11-03", "close": 1.82232955, "volume": 486335.0}, {"date": "2011-11-04", "close": 1.84203041, "volume": 477256.0}, {"date": "2011-11-07", "close": 1.837105195, "volume": 254497.0}, {"date": "2011-11-08", "close": 1.82232955, "volume": 345168.0}, {"date": "2011-11-09", "close": 1.886357345, "volume": 298309.0}, {"date": "2011-11-10", "close": 1.82232955, "volume": 655601.0}, {"date": "2011-11-11", "close": 1.88143213, "volume": 340348.0}, {"date": "2011-11-14", "close": 1.876506915, "volume": 413943.0}, {"date": "2011-11-15", "close": 1.8715817, "volume": 273520.0}, {"date": "2011-11-16", "close": 1.876506915, "volume": 507604.0}, {"date": "2011-11-17", "close": 1.88143213, "volume": 337618.0}, {"date": "2011-11-18", "close": 1.8715817, "volume": 483704.0}, {"date": "2011-11-21", "close": 1.85188084, "volume": 641577.0}, {"date": "2011-11-22", "close": 1.876506915, "volume": 479726.0}, {"date": "2011-11-23", "close": 1.82232955, "volume": 516610.0}, {"date": "2011-11-24", "close": 1.83217998, "volume": 795603.0}, {"date": "2011-11-25", "close": 1.846955625, "volume": 412341.0}, {"date": "2011-11-28", "close": 1.886357345, "volume": 743121.0}, {"date": "2011-11-29", "close": 1.95038514, "volume": 830532.0}, {"date": "2011-11-30", "close": 1.96023557, "volume": 401498.0}, {"date": "2011-12-01", "close": 1.95038514, "volume": 338847.0}, {"date": "2011-12-02", "close": 1.970086, "volume": 442197.0}, {"date": "2011-12-05", "close": 1.970086, "volume": 464698.0}, {"date": "2011-12-06", "close": 1.955310355, "volume": 296498.0}, {"date": "2011-12-07", "close": 2.01933815, "volume": 781162.0}, {"date": "2011-12-08", "close": 1.99963729, "volume": 689560.0}, {"date": "2011-12-09", "close": 1.896207775, "volume": 455369.0}, {"date": "2011-12-12", "close": 1.92083385, "volume": 318350.0}, {"date": "2011-12-13", "close": 1.90113299, "volume": 422932.0}, {"date": "2011-12-14", "close": 1.896207775, "volume": 292416.0}, {"date": "2011-12-15", "close": 1.89128256, "volume": 1111244.0}, {"date": "2011-12-16", "close": 1.970086, "volume": 934781.0}, {"date": "2011-12-19", "close": 1.886357345, "volume": 323252.0}, {"date": "2011-12-20", "close": 1.896207775, "volume": 652180.0}, {"date": "2011-12-21", "close": 1.92083385, "volume": 624868.0}, {"date": "2011-12-22", "close": 1.915908635, "volume": 610211.0}, {"date": "2011-12-23", "close": 1.93068428, "volume": 149626.0}, {"date": "2011-12-28", "close": 1.90113299, "volume": 126917.0}, {"date": "2011-12-29", "close": 1.89128256, "volume": 115980.0}, {"date": "2011-12-30", "close": 1.8715817, "volume": 250359.0}, {"date": "2012-01-03", "close": 1.91098342, "volume": 1354979.0}, {"date": "2012-01-04", "close": 1.93068428, "volume": 595967.0}, {"date": "2012-01-05", "close": 1.91098342, "volume": 383869.0}, {"date": "2012-01-06", "close": 1.90113299, "volume": 335603.0}, {"date": "2012-01-09", "close": 1.886357345, "volume": 482640.0}, {"date": "2012-01-10", "close": 1.886357345, "volume": 330382.0}, {"date": "2012-01-11", "close": 1.906058205, "volume": 854897.0}, {"date": "2012-01-12", "close": 1.91098342, "volume": 277714.0}, {"date": "2012-01-13", "close": 1.915908635, "volume": 464638.0}, {"date": "2012-01-16", "close": 1.88143213, "volume": 484250.0}, {"date": "2012-01-17", "close": 1.8715817, "volume": 1522794.0}, {"date": "2012-01-18", "close": 1.866656485, "volume": 712785.0}, {"date": "2012-01-19", "close": 1.8715817, "volume": 348289.0}, {"date": "2012-01-20", "close": 1.817404335, "volume": 1118232.0}, {"date": "2012-01-23", "close": 1.787853045, "volume": 501370.0}, {"date": "2012-01-24", "close": 1.787853045, "volume": 542841.0}, {"date": "2012-01-25", "close": 1.807553905, "volume": 115823.0}, {"date": "2012-01-27", "close": 1.79277826, "volume": 683566.0}, {"date": "2012-01-30", "close": 1.79277826, "volume": 1157075.0}, {"date": "2012-01-31", "close": 1.80262869, "volume": 736551.0}, {"date": "2012-02-01", "close": 1.80262869, "volume": 992758.0}, {"date": "2012-02-02", "close": 1.80262869, "volume": 1766395.0}, {"date": "2012-02-03", "close": 1.807553905, "volume": 354606.0}, {"date": "2012-02-06", "close": 1.80262869, "volume": 417768.0}, {"date": "2012-02-07", "close": 1.80262869, "volume": 374304.0}, {"date": "2012-02-08", "close": 1.817404335, "volume": 2861595.0}, {"date": "2012-02-09", "close": 1.817404335, "volume": 395854.0}, {"date": "2012-02-10", "close": 1.807553905, "volume": 430695.0}, {"date": "2012-02-13", "close": 1.81247912, "volume": 371398.0}, {"date": "2012-02-14", "close": 1.80262869, "volume": 1262318.0}, {"date": "2012-02-15", "close": 1.797703475, "volume": 491974.0}, {"date": "2012-02-16", "close": 1.79277826, "volume": 690368.0}, {"date": "2012-02-17", "close": 1.817404335, "volume": 600293.0}, {"date": "2012-02-20", "close": 1.827254765, "volume": 553819.0}, {"date": "2012-02-21", "close": 1.85188084, "volume": 540988.0}, {"date": "2012-02-22", "close": 1.866656485, "volume": 474214.0}, {"date": "2012-02-23", "close": 1.8715817, "volume": 462624.0}, {"date": "2012-02-24", "close": 1.896207775, "volume": 3591867.0}, {"date": "2012-02-27", "close": 1.88143213, "volume": 604746.0}, {"date": "2012-03-14", "close": 1.91098342, "volume": 802148.0}, {"date": "2012-03-15", "close": 1.896207775, "volume": 1102714.0}, {"date": "2012-03-16", "close": 1.90113299, "volume": 1190241.0}, {"date": "2012-03-19", "close": 1.90113299, "volume": 626158.0}, {"date": "2012-03-20", "close": 1.89128256, "volume": 403981.0}, {"date": "2012-03-21", "close": 1.96023557, "volume": 1586373.0}, {"date": "2012-03-22", "close": 1.96023557, "volume": 537738.0}, {"date": "2012-03-23", "close": 1.97993643, "volume": 652641.0}, {"date": "2012-03-26", "close": 1.98978686, "volume": 624822.0}, {"date": "2012-03-27", "close": 1.95038514, "volume": 1120608.0}, {"date": "2012-03-28", "close": 1.93068428, "volume": 917363.0}, {"date": "2012-03-29", "close": 1.935609495, "volume": 547631.0}, {"date": "2012-03-30", "close": 1.95038514, "volume": 1851754.0}, {"date": "2012-04-02", "close": 1.955310355, "volume": 476513.0}, {"date": "2012-04-03", "close": 1.955310355, "volume": 628232.0}, {"date": "2012-04-04", "close": 1.945459925, "volume": 2625417.0}, {"date": "2012-04-05", "close": 1.970086, "volume": 706772.0}, {"date": "2012-04-10", "close": 1.970086, "volume": 735904.0}, {"date": "2012-04-11", "close": 1.93068428, "volume": 481956.0}, {"date": "2012-04-12", "close": 1.955310355, "volume": 222159.0}, {"date": "2012-04-13", "close": 2.00948772, "volume": 1264822.0}, {"date": "2012-04-16", "close": 1.965160785, "volume": 620871.0}, {"date": "2012-04-17", "close": 1.955310355, "volume": 792564.0}, {"date": "2012-04-18", "close": 1.970086, "volume": 1307888.0}, {"date": "2012-04-19", "close": 1.970086, "volume": 1277465.0}, {"date": "2012-04-20", "close": 2.00948772, "volume": 486439.0}, {"date": "2012-04-23", "close": 1.99963729, "volume": 430960.0}, {"date": "2012-04-24", "close": 1.98978686, "volume": 6345817.0}, {"date": "2012-04-26", "close": 2.00948772, "volume": 605284.0}, {"date": "2012-04-27", "close": 2.01933815, "volume": 427408.0}, {"date": "2012-04-30", "close": 2.05873987, "volume": 345654.0}, {"date": "2012-05-01", "close": 2.0685903, "volume": 383634.0}, {"date": "2012-05-02", "close": 2.05873987, "volume": 354389.0}, {"date": "2012-05-03", "close": 2.05873987, "volume": 758157.0}, {"date": "2012-05-04", "close": 1.99963729, "volume": 488167.0}, {"date": "2012-05-07", "close": 1.99963729, "volume": 419450.0}, {"date": "2012-05-08", "close": 1.970086, "volume": 648322.0}, {"date": "2012-05-09", "close": 1.95038514, "volume": 810434.0}, {"date": "2012-05-10", "close": 1.95038514, "volume": 561707.0}, {"date": "2012-05-11", "close": 1.955310355, "volume": 248464.0}, {"date": "2012-05-14", "close": 1.95038514, "volume": 191918.0}, {"date": "2012-05-15", "close": 1.955310355, "volume": 565182.0}, {"date": "2012-05-16", "close": 1.95038514, "volume": 684645.0}, {"date": "2012-05-17", "close": 1.95038514, "volume": 427387.0}, {"date": "2012-05-18", "close": 1.89128256, "volume": 737765.0}, {"date": "2012-05-21", "close": 1.935609495, "volume": 634579.0}, {"date": "2012-05-22", "close": 1.96023557, "volume": 543021.0}, {"date": "2012-05-23", "close": 1.945459925, "volume": 299139.0}, {"date": "2012-05-24", "close": 1.90113299, "volume": 370752.0}, {"date": "2012-05-25", "close": 1.896207775, "volume": 2466986.0}, {"date": "2012-05-28", "close": 1.91098342, "volume": 353374.0}, {"date": "2012-05-29", "close": 1.91098342, "volume": 215164.0}, {"date": "2012-05-30", "close": 1.89128256, "volume": 378338.0}, {"date": "2012-05-31", "close": 1.92083385, "volume": 395292.0}, {"date": "2012-06-01", "close": 1.94053471, "volume": 149655.0}, {"date": "2012-06-04", "close": 1.89128256, "volume": 433727.0}, {"date": "2012-06-05", "close": 1.886357345, "volume": 447653.0}, {"date": "2012-06-06", "close": 1.876506915, "volume": 599061.0}, {"date": "2012-06-07", "close": 1.90113299, "volume": 1001734.0}, {"date": "2012-06-08", "close": 1.8715817, "volume": 258017.0}, {"date": "2012-06-12", "close": 1.935609495, "volume": 590872.0}, {"date": "2012-06-13", "close": 1.8715817, "volume": 506451.0}, {"date": "2012-06-14", "close": 1.886357345, "volume": 356710.0}, {"date": "2012-06-15", "close": 1.90113299, "volume": 1058810.0}, {"date": "2012-06-18", "close": 1.925759065, "volume": 873128.0}, {"date": "2012-06-19", "close": 1.955310355, "volume": 516480.0}, {"date": "2012-06-20", "close": 1.92083385, "volume": 740806.0}, {"date": "2012-06-21", "close": 1.955310355, "volume": 16540038.0}, {"date": "2012-06-22", "close": 1.945459925, "volume": 1012914.0}, {"date": "2012-06-25", "close": 1.970086, "volume": 1450354.0}, {"date": "2012-06-26", "close": 1.98978686, "volume": 862289.0}, {"date": "2012-06-27", "close": 1.97993643, "volume": 617545.0}, {"date": "2012-06-28", "close": 1.99963729, "volume": 611301.0}, {"date": "2012-06-29", "close": 2.00948772, "volume": 806091.0}, {"date": "2012-07-02", "close": 2.04888944, "volume": 779164.0}, {"date": "2012-07-03", "close": 2.05873987, "volume": 1292530.0}, {"date": "2012-07-04", "close": 2.05873987, "volume": 2288477.0}, {"date": "2012-07-05", "close": 2.03903901, "volume": 617995.0}, {"date": "2012-07-06", "close": 1.92083385, "volume": 502790.0}, {"date": "2012-07-09", "close": 1.94053471, "volume": 371820.0}, {"date": "2012-07-10", "close": 1.955310355, "volume": 440966.0}, {"date": "2012-07-11", "close": 1.91098342, "volume": 794012.0}, {"date": "2012-07-12", "close": 1.91098342, "volume": 206156.0}, {"date": "2012-07-13", "close": 1.945459925, "volume": 331937.0}, {"date": "2012-07-16", "close": 1.95038514, "volume": 391765.0}, {"date": "2012-07-17", "close": 1.925759065, "volume": 294730.0}, {"date": "2012-07-18", "close": 1.91098342, "volume": 263317.0}, {"date": "2012-07-19", "close": 1.945459925, "volume": 391698.0}, {"date": "2012-07-20", "close": 1.96023557, "volume": 1288674.0}, {"date": "2012-07-23", "close": 1.90113299, "volume": 275655.0}, {"date": "2012-07-24", "close": 1.92083385, "volume": 290336.0}, {"date": "2012-07-25", "close": 1.906058205, "volume": 283290.0}, {"date": "2012-07-26", "close": 1.915908635, "volume": 189389.0}, {"date": "2012-07-27", "close": 1.955310355, "volume": 197706.0}, {"date": "2012-07-30", "close": 1.955310355, "volume": 349218.0}, {"date": "2012-07-31", "close": 1.955310355, "volume": 559403.0}, {"date": "2012-08-01", "close": 1.96023557, "volume": 269960.0}, {"date": "2012-08-02", "close": 1.970086, "volume": 441936.0}, {"date": "2012-08-03", "close": 1.96023557, "volume": 802571.0}, {"date": "2012-08-06", "close": 1.965160785, "volume": 225735.0}, {"date": "2012-08-07", "close": 1.965160785, "volume": 479269.0}, {"date": "2012-08-08", "close": 1.965160785, "volume": 843572.0}, {"date": "2012-08-09", "close": 1.965160785, "volume": 332920.0}, {"date": "2012-08-10", "close": 1.96023557, "volume": 251833.0}, {"date": "2012-08-13", "close": 1.970086, "volume": 447840.0}, {"date": "2012-08-14", "close": 1.95038514, "volume": 686453.0}, {"date": "2012-08-15", "close": 1.970086, "volume": 446094.0}, {"date": "2012-08-16", "close": 1.970086, "volume": 885196.0}, {"date": "2012-08-17", "close": 1.98978686, "volume": 1523398.0}, {"date": "2012-08-20", "close": 1.98978686, "volume": 292412.0}, {"date": "2012-08-21", "close": 2.00948772, "volume": 1344314.0}, {"date": "2012-08-22", "close": 2.01933815, "volume": 419650.0}, {"date": "2012-08-23", "close": 1.98978686, "volume": 917686.0}, {"date": "2012-08-24", "close": 1.98978686, "volume": 371866.0}, {"date": "2012-08-27", "close": 1.955310355, "volume": 263653.0}, {"date": "2012-08-28", "close": 1.99963729, "volume": 870136.0}, {"date": "2012-08-29", "close": 1.965160785, "volume": 673361.0}, {"date": "2012-08-30", "close": 1.98978686, "volume": 674587.0}, {"date": "2012-08-31", "close": 1.98978686, "volume": 1422448.0}, {"date": "2012-09-03", "close": 1.98978686, "volume": 420561.0}, {"date": "2012-09-04", "close": 1.97993643, "volume": 1438616.0}, {"date": "2012-09-05", "close": 2.02918858, "volume": 734532.0}, {"date": "2012-09-06", "close": 2.07844073, "volume": 814164.0}, {"date": "2012-09-07", "close": 2.08829116, "volume": 768566.0}, {"date": "2012-09-10", "close": 2.00948772, "volume": 471668.0}, {"date": "2012-09-11", "close": 2.02918858, "volume": 288564.0}, {"date": "2012-09-12", "close": 2.0685903, "volume": 519781.0}, {"date": "2012-09-13", "close": 2.05873987, "volume": 296320.0}, {"date": "2012-09-14", "close": 2.04888944, "volume": 210313.0}, {"date": "2012-09-17", "close": 1.99963729, "volume": 285864.0}, {"date": "2012-09-18", "close": 1.98978686, "volume": 192454.0}, {"date": "2012-09-19", "close": 1.95038514, "volume": 1059391.0}, {"date": "2012-09-20", "close": 1.98978686, "volume": 1549122.0}, {"date": "2012-09-21", "close": 1.970086, "volume": 2606777.0}, {"date": "2012-09-24", "close": 1.955310355, "volume": 837714.0}, {"date": "2012-09-25", "close": 1.945459925, "volume": 1175396.0}, {"date": "2012-09-26", "close": 1.91098342, "volume": 2858203.0}, {"date": "2012-09-27", "close": 1.93068428, "volume": 1032139.0}, {"date": "2012-09-28", "close": 1.91098342, "volume": 2023301.0}, {"date": "2012-10-01", "close": 1.896207775, "volume": 195138.0}, {"date": "2012-10-02", "close": 1.94053471, "volume": 315448.0}, {"date": "2012-10-03", "close": 1.96023557, "volume": 272460.0}, {"date": "2012-10-04", "close": 1.97993643, "volume": 402598.0}, {"date": "2012-10-05", "close": 1.98978686, "volume": 510747.0}, {"date": "2012-10-08", "close": 1.96023557, "volume": 977355.0}, {"date": "2012-10-09", "close": 1.99963729, "volume": 376888.0}, {"date": "2012-10-10", "close": 2.03903901, "volume": 545706.0}, {"date": "2012-10-11", "close": 2.02918858, "volume": 371275.0}, {"date": "2012-10-12", "close": 2.01933815, "volume": 528627.0}, {"date": "2012-10-15", "close": 1.99963729, "volume": 545697.0}, {"date": "2012-10-16", "close": 2.02918858, "volume": 319250.0}, {"date": "2012-10-17", "close": 2.01933815, "volume": 257109.0}, {"date": "2012-10-18", "close": 2.02918858, "volume": 371123.0}, {"date": "2012-10-19", "close": 2.04888944, "volume": 465674.0}, {"date": "2012-10-22", "close": 2.03903901, "volume": 179446.0}, {"date": "2012-10-23", "close": 2.05873987, "volume": 314829.0}, {"date": "2012-10-24", "close": 2.04888944, "volume": 906321.0}, {"date": "2012-10-25", "close": 2.01933815, "volume": 418505.0}, {"date": "2012-10-26", "close": 1.99963729, "volume": 571956.0}, {"date": "2012-10-29", "close": 1.99963729, "volume": 327413.0}, {"date": "2012-10-30", "close": 2.00948772, "volume": 2472820.0}, {"date": "2012-10-31", "close": 2.04888944, "volume": 368870.0}, {"date": "2012-11-01", "close": 2.01933815, "volume": 1578797.0}, {"date": "2012-11-02", "close": 2.01933815, "volume": 826751.0}, {"date": "2012-11-05", "close": 1.99963729, "volume": 421689.0}, {"date": "2012-11-06", "close": 2.00948772, "volume": 228728.0}, {"date": "2012-11-07", "close": 2.00948772, "volume": 269054.0}, {"date": "2012-11-08", "close": 2.01933815, "volume": 389691.0}, {"date": "2012-11-09", "close": 2.00948772, "volume": 333121.0}, {"date": "2012-11-12", "close": 1.99963729, "volume": 451422.0}, {"date": "2012-11-13", "close": 2.01933815, "volume": 754304.0}, {"date": "2012-11-14", "close": 2.00948772, "volume": 460311.0}, {"date": "2012-11-15", "close": 2.00948772, "volume": 379006.0}, {"date": "2012-11-16", "close": 2.01933815, "volume": 233103.0}, {"date": "2012-11-19", "close": 2.00948772, "volume": 153485.0}, {"date": "2012-11-20", "close": 1.99963729, "volume": 378486.0}, {"date": "2012-11-21", "close": 1.99963729, "volume": 153682.0}, {"date": "2012-11-22", "close": 2.07844073, "volume": 526496.0}, {"date": "2012-11-23", "close": 2.0685903, "volume": 148583.0}, {"date": "2012-11-26", "close": 2.02918858, "volume": 190653.0}, {"date": "2012-11-27", "close": 2.0685903, "volume": 377384.0}, {"date": "2012-11-28", "close": 2.03903901, "volume": 170232.0}, {"date": "2012-11-29", "close": 2.02918858, "volume": 1363882.0}, {"date": "2012-11-30", "close": 2.01933815, "volume": 512711.0}, {"date": "2012-12-03", "close": 2.01933815, "volume": 494909.0}, {"date": "2012-12-04", "close": 1.98978686, "volume": 294194.0}, {"date": "2012-12-05", "close": 1.98978686, "volume": 386117.0}, {"date": "2012-12-06", "close": 2.01933815, "volume": 335531.0}, {"date": "2012-12-07", "close": 2.01933815, "volume": 315265.0}, {"date": "2012-12-10", "close": 1.98978686, "volume": 266186.0}, {"date": "2012-12-11", "close": 2.01933815, "volume": 211389.0}, {"date": "2012-12-12", "close": 2.03903901, "volume": 591457.0}, {"date": "2012-12-13", "close": 2.03903901, "volume": 589107.0}, {"date": "2012-12-14", "close": 2.07844073, "volume": 1865692.0}, {"date": "2012-12-17", "close": 2.12769288, "volume": 742277.0}, {"date": "2012-12-18", "close": 2.09814159, "volume": 558923.0}, {"date": "2012-12-19", "close": 2.11784245, "volume": 723698.0}, {"date": "2012-12-20", "close": 2.12769288, "volume": 1004663.0}, {"date": "2012-12-21", "close": 2.11784245, "volume": 10517831.0}, {"date": "2012-12-24", "close": 2.13754331, "volume": 109672.0}, {"date": "2012-12-27", "close": 2.12769288, "volume": 276238.0}, {"date": "2012-12-28", "close": 2.13754331, "volume": 82629.0}, {"date": "2012-12-31", "close": 2.12769288, "volume": 201555.0}, {"date": "2013-01-02", "close": 2.1670946, "volume": 171807.0}, {"date": "2013-01-03", "close": 2.14739374, "volume": 218751.0}, {"date": "2013-01-04", "close": 2.14739374, "volume": 192466.0}, {"date": "2013-01-07", "close": 2.12769288, "volume": 363891.0}, {"date": "2013-01-08", "close": 2.12769288, "volume": 343925.0}, {"date": "2013-01-09", "close": 2.15724417, "volume": 333330.0}, {"date": "2013-01-10", "close": 2.12769288, "volume": 394563.0}, {"date": "2013-01-11", "close": 2.1670946, "volume": 433910.0}, {"date": "2013-01-14", "close": 2.20649632, "volume": 346204.0}, {"date": "2013-01-15", "close": 2.18679546, "volume": 432604.0}, {"date": "2013-01-16", "close": 2.21634675, "volume": 377903.0}, {"date": "2013-01-17", "close": 2.23604761, "volume": 463573.0}, {"date": "2013-01-18", "close": 2.23604761, "volume": 168780.0}, {"date": "2013-01-21", "close": 2.22619718, "volume": 500885.0}, {"date": "2013-01-22", "close": 2.12769288, "volume": 765130.0}, {"date": "2013-01-23", "close": 2.13754331, "volume": 197574.0}, {"date": "2013-01-24", "close": 2.08829116, "volume": 408936.0}, {"date": "2013-01-25", "close": 2.09814159, "volume": 830890.0}, {"date": "2013-01-29", "close": 2.11784245, "volume": 404060.0}, {"date": "2013-01-30", "close": 2.11784245, "volume": 545220.0}, {"date": "2013-01-31", "close": 2.11784245, "volume": 434205.0}, {"date": "2013-02-01", "close": 2.12769288, "volume": 311581.0}, {"date": "2013-02-04", "close": 2.10799202, "volume": 269686.0}, {"date": "2013-02-05", "close": 2.08829116, "volume": 443521.0}, {"date": "2013-02-06", "close": 2.10799202, "volume": 464885.0}, {"date": "2013-02-07", "close": 2.10799202, "volume": 331168.0}, {"date": "2013-02-08", "close": 2.11784245, "volume": 318987.0}, {"date": "2013-02-11", "close": 2.14739374, "volume": 611179.0}, {"date": "2013-02-12", "close": 2.12769288, "volume": 539928.0}, {"date": "2013-02-13", "close": 2.14739374, "volume": 767157.0}, {"date": "2013-02-14", "close": 2.12769288, "volume": 361031.0}, {"date": "2013-02-15", "close": 2.18679546, "volume": 1187757.0}, {"date": "2013-02-18", "close": 2.15724417, "volume": 439509.0}, {"date": "2013-02-19", "close": 2.19664589, "volume": 326294.0}, {"date": "2013-02-20", "close": 2.19664589, "volume": 700570.0}, {"date": "2013-02-21", "close": 2.12769288, "volume": 362990.0}, {"date": "2013-02-22", "close": 2.14739374, "volume": 757195.0}, {"date": "2013-02-25", "close": 2.14739374, "volume": 610483.0}, {"date": "2013-02-26", "close": 2.15724417, "volume": 659942.0}, {"date": "2013-02-27", "close": 2.19664589, "volume": 685729.0}, {"date": "2013-02-28", "close": 2.18679546, "volume": 1251591.0}, {"date": "2013-03-01", "close": 2.12769288, "volume": 554052.0}, {"date": "2013-03-04", "close": 2.14739374, "volume": 259155.0}, {"date": "2013-03-05", "close": 2.15724417, "volume": 363149.0}, {"date": "2013-03-06", "close": 2.1670946, "volume": 506734.0}, {"date": "2013-03-07", "close": 2.13754331, "volume": 365951.0}, {"date": "2013-03-08", "close": 2.14739374, "volume": 290021.0}, {"date": "2013-03-11", "close": 2.1670946, "volume": 353070.0}, {"date": "2013-03-12", "close": 2.1670946, "volume": 348838.0}, {"date": "2013-03-13", "close": 2.1670946, "volume": 673996.0}, {"date": "2013-03-14", "close": 2.12769288, "volume": 306554.0}, {"date": "2013-03-15", "close": 2.18679546, "volume": 701189.0}, {"date": "2013-03-18", "close": 2.17694503, "volume": 769732.0}, {"date": "2013-03-19", "close": 2.19664589, "volume": 303005.0}, {"date": "2013-03-20", "close": 2.19664589, "volume": 623613.0}, {"date": "2013-03-21", "close": 2.15724417, "volume": 867656.0}, {"date": "2013-03-22", "close": 2.12769288, "volume": 320185.0}, {"date": "2013-03-25", "close": 2.13754331, "volume": 352491.0}, {"date": "2013-03-26", "close": 2.12769288, "volume": 668966.0}, {"date": "2013-03-27", "close": 2.13754331, "volume": 374922.0}, {"date": "2013-03-28", "close": 2.11784245, "volume": 642214.0}, {"date": "2013-04-02", "close": 2.12769288, "volume": 573931.0}, {"date": "2013-04-03", "close": 2.13754331, "volume": 467395.0}, {"date": "2013-04-04", "close": 2.12769288, "volume": 589098.0}, {"date": "2013-04-05", "close": 2.12769288, "volume": 629448.0}, {"date": "2013-04-08", "close": 2.13754331, "volume": 533723.0}, {"date": "2013-04-09", "close": 2.12769288, "volume": 722669.0}, {"date": "2013-04-10", "close": 2.13754331, "volume": 403233.0}, {"date": "2013-04-11", "close": 2.17694503, "volume": 616629.0}, {"date": "2013-04-12", "close": 2.19664589, "volume": 427066.0}, {"date": "2013-04-15", "close": 2.21634675, "volume": 525724.0}, {"date": "2013-04-16", "close": 2.20649632, "volume": 416053.0}, {"date": "2013-04-17", "close": 2.19664589, "volume": 786435.0}, {"date": "2013-04-18", "close": 2.15724417, "volume": 391648.0}, {"date": "2013-04-19", "close": 2.1670946, "volume": 845795.0}, {"date": "2013-04-22", "close": 2.19664589, "volume": 439216.0}, {"date": "2013-04-23", "close": 2.21634675, "volume": 319352.0}, {"date": "2013-04-24", "close": 2.25574847, "volume": 413166.0}, {"date": "2013-04-26", "close": 2.25574847, "volume": 351742.0}, {"date": "2013-04-29", "close": 2.27544933, "volume": 382601.0}, {"date": "2013-04-30", "close": 2.30500062, "volume": 588309.0}, {"date": "2013-05-01", "close": 2.30500062, "volume": 540934.0}, {"date": "2013-05-02", "close": 2.33455191, "volume": 596443.0}, {"date": "2013-05-03", "close": 2.32470148, "volume": 807231.0}, {"date": "2013-05-06", "close": 2.31485105, "volume": 286903.0}, {"date": "2013-05-07", "close": 2.33455191, "volume": 430870.0}, {"date": "2013-05-08", "close": 2.38380406, "volume": 767015.0}, {"date": "2013-05-09", "close": 2.39365449, "volume": 606954.0}, {"date": "2013-05-10", "close": 2.42320578, "volume": 818292.0}, {"date": "2013-05-13", "close": 2.43305621, "volume": 664865.0}, {"date": "2013-05-14", "close": 2.41335535, "volume": 534902.0}, {"date": "2013-05-15", "close": 2.34440234, "volume": 364791.0}, {"date": "2013-05-16", "close": 2.35425277, "volume": 561811.0}, {"date": "2013-05-17", "close": 2.38380406, "volume": 693732.0}, {"date": "2013-05-20", "close": 2.42320578, "volume": 366759.0}, {"date": "2013-05-21", "close": 2.39365449, "volume": 309121.0}, {"date": "2013-05-22", "close": 2.37395363, "volume": 681452.0}, {"date": "2013-05-23", "close": 2.32470148, "volume": 791551.0}, {"date": "2013-05-24", "close": 2.28529976, "volume": 386042.0}, {"date": "2013-05-27", "close": 2.28529976, "volume": 303082.0}, {"date": "2013-05-28", "close": 2.27544933, "volume": 191704.0}, {"date": "2013-05-29", "close": 2.3641032, "volume": 745117.0}, {"date": "2013-05-30", "close": 2.34440234, "volume": 431845.0}, {"date": "2013-05-31", "close": 2.32470148, "volume": 495697.0}, {"date": "2013-06-03", "close": 2.31485105, "volume": 401371.0}, {"date": "2013-06-04", "close": 2.29515019, "volume": 360753.0}, {"date": "2013-06-05", "close": 2.29515019, "volume": 415589.0}, {"date": "2013-06-06", "close": 2.28529976, "volume": 628192.0}, {"date": "2013-06-07", "close": 2.2655989, "volume": 454060.0}, {"date": "2013-06-11", "close": 2.27544933, "volume": 460841.0}, {"date": "2013-06-12", "close": 2.2655989, "volume": 421281.0}, {"date": "2013-06-13", "close": 2.21634675, "volume": 750793.0}, {"date": "2013-06-14", "close": 2.25574847, "volume": 2255120.0}, {"date": "2013-06-17", "close": 2.25574847, "volume": 455514.0}, {"date": "2013-06-18", "close": 2.27544933, "volume": 626327.0}, {"date": "2013-06-19", "close": 2.30500062, "volume": 562062.0}, {"date": "2013-06-20", "close": 2.21634675, "volume": 1080046.0}, {"date": "2013-06-21", "close": 2.27544933, "volume": 9890061.0}, {"date": "2013-06-24", "close": 2.22619718, "volume": 1409728.0}, {"date": "2013-06-25", "close": 2.2655989, "volume": 946824.0}, {"date": "2013-06-26", "close": 2.24589804, "volume": 534402.0}, {"date": "2013-06-27", "close": 2.24589804, "volume": 582901.0}, {"date": "2013-06-28", "close": 2.23604761, "volume": 497365.0}, {"date": "2013-07-01", "close": 2.24589804, "volume": 414343.0}, {"date": "2013-07-02", "close": 2.28529976, "volume": 818923.0}, {"date": "2013-07-03", "close": 2.2655989, "volume": 617199.0}, {"date": "2013-07-04", "close": 2.25574847, "volume": 363150.0}, {"date": "2013-07-05", "close": 2.19664589, "volume": 384158.0}, {"date": "2013-07-08", "close": 2.14739374, "volume": 666329.0}, {"date": "2013-07-09", "close": 2.1670946, "volume": 487135.0}, {"date": "2013-07-10", "close": 2.15724417, "volume": 435967.0}, {"date": "2013-07-11", "close": 2.15724417, "volume": 398832.0}, {"date": "2013-07-12", "close": 2.14739374, "volume": 373233.0}, {"date": "2013-07-15", "close": 2.14739374, "volume": 232911.0}, {"date": "2013-07-16", "close": 2.19664589, "volume": 290374.0}, {"date": "2013-07-17", "close": 2.18679546, "volume": 256864.0}, {"date": "2013-07-18", "close": 2.19664589, "volume": 1039554.0}, {"date": "2013-07-19", "close": 2.21634675, "volume": 613432.0}, {"date": "2013-07-22", "close": 2.23604761, "volume": 1487157.0}, {"date": "2013-07-23", "close": 2.22619718, "volume": 298292.0}, {"date": "2013-07-24", "close": 2.21634675, "volume": 386470.0}, {"date": "2013-07-25", "close": 2.21634675, "volume": 295619.0}, {"date": "2013-07-26", "close": 2.22619718, "volume": 884896.0}, {"date": "2013-07-29", "close": 2.22619718, "volume": 239021.0}, {"date": "2013-07-30", "close": 2.23604761, "volume": 516906.0}, {"date": "2013-07-31", "close": 2.17694503, "volume": 561207.0}, {"date": "2013-08-01", "close": 2.21634675, "volume": 465394.0}, {"date": "2013-08-02", "close": 2.18679546, "volume": 624106.0}, {"date": "2013-08-05", "close": 2.1670946, "volume": 300195.0}, {"date": "2013-08-06", "close": 2.17694503, "volume": 377193.0}, {"date": "2013-08-07", "close": 2.11784245, "volume": 1001925.0}, {"date": "2013-08-08", "close": 2.12769288, "volume": 813809.0}, {"date": "2013-08-09", "close": 2.14739374, "volume": 345128.0}, {"date": "2013-08-12", "close": 2.12769288, "volume": 499469.0}, {"date": "2013-08-13", "close": 2.15724417, "volume": 630166.0}, {"date": "2013-08-14", "close": 2.18679546, "volume": 396608.0}, {"date": "2013-08-15", "close": 2.13754331, "volume": 294465.0}, {"date": "2013-08-16", "close": 2.13754331, "volume": 393547.0}, {"date": "2013-08-19", "close": 2.14739374, "volume": 296117.0}, {"date": "2013-08-20", "close": 2.1670946, "volume": 139436.0}, {"date": "2013-08-21", "close": 2.18679546, "volume": 262747.0}, {"date": "2013-08-22", "close": 2.18679546, "volume": 817951.0}, {"date": "2013-08-23", "close": 2.18679546, "volume": 1227128.0}, {"date": "2013-08-26", "close": 2.18679546, "volume": 501226.0}, {"date": "2013-08-27", "close": 2.20649632, "volume": 114180.0}, {"date": "2013-08-28", "close": 2.21634675, "volume": 563881.0}, {"date": "2013-08-29", "close": 2.19664589, "volume": 709204.0}, {"date": "2013-08-30", "close": 2.21634675, "volume": 1544242.0}, {"date": "2013-09-02", "close": 2.21634675, "volume": 430713.0}, {"date": "2013-09-03", "close": 2.24589804, "volume": 467197.0}, {"date": "2013-09-04", "close": 2.20649632, "volume": 315299.0}, {"date": "2013-09-05", "close": 2.20649632, "volume": 201842.0}, {"date": "2013-09-06", "close": 2.21634675, "volume": 382362.0}, {"date": "2013-09-09", "close": 2.22619718, "volume": 350832.0}, {"date": "2013-09-10", "close": 2.23604761, "volume": 106899.0}, {"date": "2013-09-11", "close": 2.22619718, "volume": 288600.0}, {"date": "2013-09-12", "close": 2.19664589, "volume": 533859.0}, {"date": "2013-09-13", "close": 2.19664589, "volume": 452003.0}, {"date": "2013-09-16", "close": 2.23604761, "volume": 290680.0}, {"date": "2013-09-17", "close": 2.20649632, "volume": 440004.0}, {"date": "2013-09-18", "close": 2.22619718, "volume": 431421.0}, {"date": "2013-09-19", "close": 2.22619718, "volume": 856631.0}, {"date": "2013-09-20", "close": 2.23604761, "volume": 592301.0}, {"date": "2013-09-23", "close": 2.2655989, "volume": 249414.0}, {"date": "2013-09-24", "close": 2.2655989, "volume": 245758.0}, {"date": "2013-09-25", "close": 2.24589804, "volume": 183213.0}, {"date": "2013-09-26", "close": 2.25574847, "volume": 114128.0}, {"date": "2013-09-27", "close": 2.2655989, "volume": 278601.0}, {"date": "2013-09-30", "close": 2.22619718, "volume": 530262.0}, {"date": "2013-10-01", "close": 2.23604761, "volume": 255835.0}, {"date": "2013-10-02", "close": 2.21634675, "volume": 239744.0}, {"date": "2013-10-03", "close": 2.24589804, "volume": 225504.0}, {"date": "2013-10-04", "close": 2.23604761, "volume": 151625.0}, {"date": "2013-10-07", "close": 2.22619718, "volume": 200371.0}, {"date": "2013-10-08", "close": 2.19664589, "volume": 247672.0}, {"date": "2013-10-09", "close": 2.20649632, "volume": 1052487.0}, {"date": "2013-10-10", "close": 2.21634675, "volume": 241323.0}, {"date": "2013-10-11", "close": 2.22619718, "volume": 346783.0}, {"date": "2013-10-14", "close": 2.22619718, "volume": 205268.0}, {"date": "2013-10-15", "close": 2.23604761, "volume": 391944.0}, {"date": "2013-10-16", "close": 2.23604761, "volume": 226525.0}, {"date": "2013-10-17", "close": 2.22619718, "volume": 323625.0}, {"date": "2013-10-18", "close": 2.23604761, "volume": 416644.0}, {"date": "2013-10-21", "close": 2.29515019, "volume": 262238.0}, {"date": "2013-10-22", "close": 2.28529976, "volume": 340290.0}, {"date": "2013-10-23", "close": 2.27544933, "volume": 213160.0}, {"date": "2013-10-24", "close": 2.28529976, "volume": 323439.0}, {"date": "2013-10-25", "close": 2.27544933, "volume": 426689.0}, {"date": "2013-10-28", "close": 2.30500062, "volume": 927870.0}, {"date": "2013-10-29", "close": 2.28529976, "volume": 362029.0}, {"date": "2013-10-30", "close": 2.29515019, "volume": 297074.0}, {"date": "2013-10-31", "close": 2.29515019, "volume": 473833.0}, {"date": "2013-11-01", "close": 2.30500062, "volume": 194132.0}, {"date": "2013-11-04", "close": 2.28529976, "volume": 330176.0}, {"date": "2013-11-05", "close": 2.28529976, "volume": 193143.0}, {"date": "2013-11-06", "close": 2.25574847, "volume": 271433.0}, {"date": "2013-11-07", "close": 2.27544933, "volume": 507679.0}, {"date": "2013-11-08", "close": 2.25574847, "volume": 562357.0}, {"date": "2013-11-11", "close": 2.25574847, "volume": 326626.0}, {"date": "2013-11-12", "close": 2.23604761, "volume": 455771.0}, {"date": "2013-11-13", "close": 2.23604761, "volume": 588122.0}, {"date": "2013-11-14", "close": 2.23604761, "volume": 827618.0}, {"date": "2013-11-15", "close": 2.21634675, "volume": 1495755.0}, {"date": "2013-11-18", "close": 2.24589804, "volume": 928013.0}, {"date": "2013-11-19", "close": 2.23604761, "volume": 969133.0}, {"date": "2013-11-20", "close": 2.22619718, "volume": 1397750.0}, {"date": "2013-11-21", "close": 2.21634675, "volume": 725573.0}, {"date": "2013-11-22", "close": 2.22619718, "volume": 677305.0}, {"date": "2013-11-25", "close": 2.21634675, "volume": 822894.0}, {"date": "2013-11-26", "close": 2.23604761, "volume": 363923.0}, {"date": "2013-11-27", "close": 2.23604761, "volume": 351569.0}, {"date": "2013-11-28", "close": 2.23604761, "volume": 443152.0}, {"date": "2013-11-29", "close": 2.22619718, "volume": 892505.0}, {"date": "2013-12-02", "close": 2.21634675, "volume": 1280216.0}, {"date": "2013-12-03", "close": 2.21634675, "volume": 655209.0}, {"date": "2013-12-04", "close": 2.17694503, "volume": 1205305.0}, {"date": "2013-12-05", "close": 2.1670946, "volume": 666575.0}, {"date": "2013-12-06", "close": 2.1670946, "volume": 224806.0}, {"date": "2013-12-09", "close": 2.1670946, "volume": 603294.0}, {"date": "2013-12-10", "close": 2.1670946, "volume": 728270.0}, {"date": "2013-12-11", "close": 2.14739374, "volume": 608607.0}, {"date": "2013-12-12", "close": 2.1670946, "volume": 1272277.0}, {"date": "2013-12-13", "close": 2.17694503, "volume": 797119.0}, {"date": "2013-12-16", "close": 2.18679546, "volume": 371609.0}, {"date": "2013-12-17", "close": 2.17694503, "volume": 507907.0}, {"date": "2013-12-18", "close": 2.18679546, "volume": 585838.0}, {"date": "2013-12-19", "close": 2.22619718, "volume": 713867.0}, {"date": "2013-12-20", "close": 2.29515019, "volume": 826882.0}, {"date": "2013-12-23", "close": 2.34440234, "volume": 913895.0}, {"date": "2013-12-24", "close": 2.34440234, "volume": 687784.0}, {"date": "2013-12-27", "close": 2.31485105, "volume": 385618.0}, {"date": "2013-12-30", "close": 2.30500062, "volume": 649156.0}, {"date": "2013-12-31", "close": 2.28529976, "volume": 328340.0}, {"date": "2014-01-02", "close": 2.30500062, "volume": 503739.0}, {"date": "2014-01-03", "close": 2.30500062, "volume": 379487.0}, {"date": "2014-01-06", "close": 2.30500062, "volume": 653043.0}, {"date": "2014-01-07", "close": 2.31485105, "volume": 657826.0}, {"date": "2014-01-08", "close": 2.31485105, "volume": 530589.0}, {"date": "2014-01-09", "close": 2.31485105, "volume": 355461.0}, {"date": "2014-01-10", "close": 2.31485105, "volume": 476049.0}, {"date": "2014-01-13", "close": 2.32470148, "volume": 733594.0}, {"date": "2014-01-14", "close": 2.28529976, "volume": 627759.0}, {"date": "2014-01-15", "close": 2.32470148, "volume": 258548.0}, {"date": "2014-01-16", "close": 2.37395363, "volume": 5491435.0}, {"date": "2014-01-17", "close": 2.2655989, "volume": 573599.0}, {"date": "2014-01-20", "close": 2.25574847, "volume": 1437296.0}, {"date": "2014-01-21", "close": 2.27544933, "volume": 301348.0}, {"date": "2014-01-22", "close": 2.2655989, "volume": 591693.0}, {"date": "2014-01-23", "close": 2.22619718, "volume": 468391.0}, {"date": "2014-01-24", "close": 2.23604761, "volume": 251288.0}, {"date": "2014-01-28", "close": 2.21634675, "volume": 960075.0}, {"date": "2014-01-29", "close": 2.21634675, "volume": 1010786.0}, {"date": "2014-01-30", "close": 2.20649632, "volume": 1069538.0}, {"date": "2014-01-31", "close": 2.20649632, "volume": 262316.0}, {"date": "2014-02-03", "close": 2.20649632, "volume": 482438.0}, {"date": "2014-02-04", "close": 2.19664589, "volume": 621000.0}, {"date": "2014-02-05", "close": 2.1670946, "volume": 512511.0}, {"date": "2014-02-06", "close": 2.17694503, "volume": 490799.0}, {"date": "2014-02-07", "close": 2.20649632, "volume": 877110.0}, {"date": "2014-02-10", "close": 2.18679546, "volume": 253877.0}, {"date": "2014-02-11", "close": 2.19664589, "volume": 200419.0}, {"date": "2014-02-12", "close": 2.21634675, "volume": 542437.0}, {"date": "2014-02-13", "close": 2.22619718, "volume": 356359.0}, {"date": "2014-02-14", "close": 2.2655989, "volume": 761622.0}, {"date": "2014-02-17", "close": 2.2655989, "volume": 527931.0}, {"date": "2014-02-18", "close": 2.2655989, "volume": 301548.0}, {"date": "2014-02-19", "close": 2.25574847, "volume": 790851.0}, {"date": "2014-02-20", "close": 2.2655989, "volume": 471954.0}, {"date": "2014-02-21", "close": 2.29515019, "volume": 980443.0}, {"date": "2014-02-24", "close": 2.30500062, "volume": 608824.0}, {"date": "2014-02-25", "close": 2.29515019, "volume": 410074.0}, {"date": "2014-02-26", "close": 2.31485105, "volume": 263243.0}, {"date": "2014-02-27", "close": 2.25574847, "volume": 433985.0}, {"date": "2014-02-28", "close": 2.27544933, "volume": 645667.0}, {"date": "2014-03-03", "close": 2.30500062, "volume": 327696.0}, {"date": "2014-03-04", "close": 2.30500062, "volume": 719520.0}, {"date": "2014-03-05", "close": 2.35425277, "volume": 682686.0}, {"date": "2014-03-06", "close": 2.34440234, "volume": 437598.0}, {"date": "2014-03-07", "close": 2.34440234, "volume": 328794.0}, {"date": "2014-03-10", "close": 2.29515019, "volume": 614846.0}, {"date": "2014-03-11", "close": 2.28529976, "volume": 561027.0}, {"date": "2014-03-12", "close": 2.29515019, "volume": 362509.0}, {"date": "2014-03-13", "close": 2.31485105, "volume": 356044.0}, {"date": "2014-03-14", "close": 2.28529976, "volume": 392663.0}, {"date": "2014-03-17", "close": 2.29515019, "volume": 560700.0}, {"date": "2014-03-18", "close": 2.2655989, "volume": 805478.0}, {"date": "2014-03-19", "close": 2.29515019, "volume": 649254.0}, {"date": "2014-03-20", "close": 2.24589804, "volume": 1600019.0}, {"date": "2014-03-21", "close": 2.33455191, "volume": 3172250.0}, {"date": "2014-03-24", "close": 2.29515019, "volume": 358137.0}, {"date": "2014-03-25", "close": 2.2655989, "volume": 798190.0}, {"date": "2014-03-26", "close": 2.2655989, "volume": 507409.0}, {"date": "2014-03-27", "close": 2.24589804, "volume": 410240.0}, {"date": "2014-03-28", "close": 2.29515019, "volume": 355160.0}, {"date": "2014-03-31", "close": 2.31485105, "volume": 451396.0}, {"date": "2014-04-01", "close": 2.28529976, "volume": 434800.0}, {"date": "2014-04-02", "close": 2.30500062, "volume": 533146.0}, {"date": "2014-04-03", "close": 2.29515019, "volume": 424893.0}, {"date": "2014-04-04", "close": 2.29515019, "volume": 432320.0}, {"date": "2014-04-07", "close": 2.28529976, "volume": 418013.0}, {"date": "2014-04-08", "close": 2.29515019, "volume": 331860.0}, {"date": "2014-04-09", "close": 2.34440234, "volume": 951546.0}, {"date": "2014-04-10", "close": 2.3641032, "volume": 783823.0}, {"date": "2014-04-11", "close": 2.3641032, "volume": 736131.0}, {"date": "2014-04-14", "close": 2.33455191, "volume": 536687.0}, {"date": "2014-04-15", "close": 2.33455191, "volume": 312488.0}, {"date": "2014-04-16", "close": 2.3641032, "volume": 388349.0}, {"date": "2014-04-17", "close": 2.42320578, "volume": 1381413.0}, {"date": "2014-04-22", "close": 2.3641032, "volume": 1613503.0}, {"date": "2014-04-23", "close": 2.37395363, "volume": 1305551.0}, {"date": "2014-04-24", "close": 2.39365449, "volume": 819403.0}, {"date": "2014-04-28", "close": 2.40350492, "volume": 943400.0}, {"date": "2014-04-29", "close": 2.38380406, "volume": 590278.0}, {"date": "2014-04-30", "close": 2.40350492, "volume": 485346.0}, {"date": "2014-05-01", "close": 2.38380406, "volume": 515965.0}, {"date": "2014-05-02", "close": 2.41335535, "volume": 882608.0}, {"date": "2014-05-05", "close": 2.42320578, "volume": 586842.0}, {"date": "2014-05-06", "close": 2.41335535, "volume": 347389.0}, {"date": "2014-05-07", "close": 2.41335535, "volume": 900785.0}, {"date": "2014-05-08", "close": 2.4626075, "volume": 609446.0}, {"date": "2014-05-09", "close": 2.45275707, "volume": 466044.0}, {"date": "2014-05-12", "close": 2.44290664, "volume": 515953.0}, {"date": "2014-05-13", "close": 2.44290664, "volume": 485856.0}, {"date": "2014-05-14", "close": 2.44290664, "volume": 261433.0}, {"date": "2014-05-15", "close": 2.45275707, "volume": 308443.0}, {"date": "2014-05-16", "close": 2.41335535, "volume": 343714.0}, {"date": "2014-05-19", "close": 2.40350492, "volume": 568676.0}, {"date": "2014-05-20", "close": 2.39365449, "volume": 330260.0}, {"date": "2014-05-21", "close": 2.39365449, "volume": 481452.0}, {"date": "2014-05-22", "close": 2.41335535, "volume": 284366.0}, {"date": "2014-05-23", "close": 2.41335535, "volume": 459679.0}, {"date": "2014-05-26", "close": 2.42320578, "volume": 581303.0}, {"date": "2014-05-27", "close": 2.41335535, "volume": 425255.0}, {"date": "2014-05-28", "close": 2.41335535, "volume": 788875.0}, {"date": "2014-05-29", "close": 2.39365449, "volume": 507941.0}, {"date": "2014-05-30", "close": 2.38380406, "volume": 1576048.0}, {"date": "2014-06-02", "close": 2.41335535, "volume": 727912.0}, {"date": "2014-06-03", "close": 2.41335535, "volume": 623469.0}, {"date": "2014-06-04", "close": 2.43305621, "volume": 831561.0}, {"date": "2014-06-05", "close": 2.45275707, "volume": 791347.0}, {"date": "2014-06-06", "close": 2.45275707, "volume": 988275.0}, {"date": "2014-06-10", "close": 2.4626075, "volume": 587143.0}, {"date": "2014-06-11", "close": 2.49215879, "volume": 949582.0}, {"date": "2014-06-12", "close": 2.4626075, "volume": 475386.0}, {"date": "2014-06-13", "close": 2.45275707, "volume": 904438.0}, {"date": "2014-06-16", "close": 2.4626075, "volume": 1121004.0}, {"date": "2014-06-17", "close": 2.45275707, "volume": 516836.0}, {"date": "2014-06-18", "close": 2.47245793, "volume": 475608.0}, {"date": "2014-06-19", "close": 2.50200922, "volume": 1456734.0}, {"date": "2014-06-20", "close": 2.4626075, "volume": 2510400.0}, {"date": "2014-06-23", "close": 2.49215879, "volume": 819304.0}, {"date": "2014-06-24", "close": 2.4626075, "volume": 637630.0}, {"date": "2014-06-25", "close": 2.45275707, "volume": 1150050.0}, {"date": "2014-06-26", "close": 2.51185965, "volume": 1467842.0}, {"date": "2014-06-27", "close": 2.47245793, "volume": 1491061.0}, {"date": "2014-06-30", "close": 2.4626075, "volume": 903568.0}, {"date": "2014-07-01", "close": 2.47245793, "volume": 805724.0}, {"date": "2014-07-02", "close": 2.55126137, "volume": 656830.0}, {"date": "2014-07-03", "close": 2.54141094, "volume": 717099.0}, {"date": "2014-07-04", "close": 2.44290664, "volume": 1536218.0}, {"date": "2014-07-07", "close": 2.42320578, "volume": 732851.0}, {"date": "2014-07-08", "close": 2.4626075, "volume": 613040.0}, {"date": "2014-07-09", "close": 2.44290664, "volume": 596046.0}, {"date": "2014-07-10", "close": 2.47245793, "volume": 701959.0}, {"date": "2014-07-11", "close": 2.4626075, "volume": 705294.0}, {"date": "2014-07-14", "close": 2.49215879, "volume": 524920.0}, {"date": "2014-07-15", "close": 2.53156051, "volume": 647622.0}, {"date": "2014-07-16", "close": 2.54141094, "volume": 558632.0}, {"date": "2014-07-17", "close": 2.51185965, "volume": 833331.0}, {"date": "2014-07-18", "close": 2.50200922, "volume": 435391.0}, {"date": "2014-07-21", "close": 2.50200922, "volume": 475844.0}, {"date": "2014-07-22", "close": 2.54141094, "volume": 605794.0}, {"date": "2014-07-23", "close": 2.54141094, "volume": 420771.0}, {"date": "2014-07-24", "close": 2.52171008, "volume": 318074.0}, {"date": "2014-07-25", "close": 2.55126137, "volume": 643693.0}, {"date": "2014-07-28", "close": 2.53156051, "volume": 622086.0}, {"date": "2014-07-29", "close": 2.53156051, "volume": 404681.0}, {"date": "2014-07-30", "close": 2.5611118, "volume": 653915.0}, {"date": "2014-07-31", "close": 2.55126137, "volume": 173590.0}, {"date": "2014-08-01", "close": 2.50200922, "volume": 462981.0}, {"date": "2014-08-04", "close": 2.50200922, "volume": 433673.0}, {"date": "2014-08-05", "close": 2.48230836, "volume": 554600.0}, {"date": "2014-08-06", "close": 2.48230836, "volume": 407929.0}, {"date": "2014-08-07", "close": 2.48230836, "volume": 632550.0}, {"date": "2014-08-08", "close": 2.43305621, "volume": 810391.0}, {"date": "2014-08-11", "close": 2.47245793, "volume": 465382.0}, {"date": "2014-08-12", "close": 2.52171008, "volume": 580349.0}, {"date": "2014-08-13", "close": 2.51185965, "volume": 480280.0}, {"date": "2014-08-14", "close": 2.54141094, "volume": 734887.0}, {"date": "2014-08-15", "close": 2.53156051, "volume": 588248.0}, {"date": "2014-08-18", "close": 2.57096223, "volume": 219364.0}, {"date": "2014-08-19", "close": 2.62021438, "volume": 804283.0}, {"date": "2014-08-20", "close": 2.61036395, "volume": 1233165.0}, {"date": "2014-08-21", "close": 2.63991524, "volume": 953280.0}, {"date": "2014-08-22", "close": 2.64976567, "volume": 747484.0}, {"date": "2014-08-25", "close": 2.64976567, "volume": 1129369.0}, {"date": "2014-08-26", "close": 2.62021438, "volume": 556347.0}, {"date": "2014-08-27", "close": 2.62021438, "volume": 431123.0}, {"date": "2014-08-28", "close": 2.62021438, "volume": 456868.0}, {"date": "2014-08-29", "close": 2.6596161, "volume": 673961.0}, {"date": "2014-09-01", "close": 2.72856911, "volume": 976570.0}, {"date": "2014-09-02", "close": 2.71871868, "volume": 2680605.0}, {"date": "2014-09-03", "close": 2.7581204, "volume": 856801.0}, {"date": "2014-09-04", "close": 2.70886825, "volume": 477800.0}, {"date": "2014-09-05", "close": 2.69901782, "volume": 482291.0}, {"date": "2014-09-08", "close": 2.67931696, "volume": 601867.0}, {"date": "2014-09-09", "close": 2.71871868, "volume": 822621.0}, {"date": "2014-09-10", "close": 2.66946653, "volume": 728635.0}, {"date": "2014-09-11", "close": 2.66946653, "volume": 853234.0}, {"date": "2014-09-12", "close": 2.73841954, "volume": 778944.0}, {"date": "2014-09-15", "close": 2.68916739, "volume": 521509.0}, {"date": "2014-09-16", "close": 2.60051352, "volume": 843326.0}, {"date": "2014-09-17", "close": 2.57096223, "volume": 747109.0}, {"date": "2014-09-18", "close": 2.55126137, "volume": 1000207.0}, {"date": "2014-09-19", "close": 2.45275707, "volume": 8336066.0}, {"date": "2014-09-22", "close": 2.51185965, "volume": 1336065.0}, {"date": "2014-09-23", "close": 2.53156051, "volume": 585969.0}, {"date": "2014-09-24", "close": 2.55126137, "volume": 736246.0}, {"date": "2014-09-25", "close": 2.54141094, "volume": 529474.0}, {"date": "2014-09-26", "close": 2.51185965, "volume": 422445.0}, {"date": "2014-09-29", "close": 2.53156051, "volume": 714637.0}, {"date": "2014-09-30", "close": 2.52171008, "volume": 702292.0}, {"date": "2014-10-01", "close": 2.58081266, "volume": 516505.0}, {"date": "2014-10-02", "close": 2.54141094, "volume": 571820.0}, {"date": "2014-10-03", "close": 2.55126137, "volume": 621916.0}, {"date": "2014-10-06", "close": 2.53156051, "volume": 157941.0}, {"date": "2014-10-07", "close": 2.55126137, "volume": 906625.0}, {"date": "2014-10-08", "close": 2.58081266, "volume": 595414.0}, {"date": "2014-10-09", "close": 2.63006481, "volume": 764136.0}, {"date": "2014-10-10", "close": 2.54141094, "volume": 1233790.0}, {"date": "2014-10-13", "close": 2.52171008, "volume": 526054.0}, {"date": "2014-10-14", "close": 2.5611118, "volume": 878471.0}, {"date": "2014-10-15", "close": 2.55126137, "volume": 484030.0}, {"date": "2014-10-16", "close": 2.5611118, "volume": 932969.0}, {"date": "2014-10-17", "close": 2.5611118, "volume": 384207.0}, {"date": "2014-10-20", "close": 2.55126137, "volume": 625838.0}, {"date": "2014-10-21", "close": 2.55126137, "volume": 945193.0}, {"date": "2014-10-22", "close": 2.58081266, "volume": 624955.0}, {"date": "2014-10-23", "close": 2.58081266, "volume": 455167.0}, {"date": "2014-10-24", "close": 2.60051352, "volume": 283345.0}, {"date": "2014-10-27", "close": 2.63991524, "volume": 399021.0}, {"date": "2014-10-28", "close": 2.63991524, "volume": 316728.0}, {"date": "2014-10-29", "close": 2.62021438, "volume": 629938.0}, {"date": "2014-10-30", "close": 2.61036395, "volume": 648871.0}, {"date": "2014-10-31", "close": 2.6596161, "volume": 529695.0}, {"date": "2014-11-03", "close": 2.70886825, "volume": 714247.0}, {"date": "2014-11-04", "close": 2.72856911, "volume": 583521.0}, {"date": "2014-11-05", "close": 2.7581204, "volume": 563967.0}, {"date": "2014-11-06", "close": 2.72856911, "volume": 445408.0}, {"date": "2014-11-07", "close": 2.74826997, "volume": 1614278.0}, {"date": "2014-11-10", "close": 2.76797083, "volume": 650709.0}, {"date": "2014-11-11", "close": 2.79752212, "volume": 602554.0}, {"date": "2014-11-12", "close": 2.78767169, "volume": 486546.0}, {"date": "2014-11-13", "close": 2.78767169, "volume": 622718.0}, {"date": "2014-11-14", "close": 2.79752212, "volume": 235915.0}, {"date": "2014-11-17", "close": 2.74826997, "volume": 699345.0}, {"date": "2014-11-18", "close": 2.79752212, "volume": 605328.0}, {"date": "2014-11-19", "close": 2.79752212, "volume": 837909.0}, {"date": "2014-11-20", "close": 2.80737255, "volume": 540339.0}, {"date": "2014-11-21", "close": 2.7581204, "volume": 697782.0}, {"date": "2014-11-24", "close": 2.77782126, "volume": 210623.0}, {"date": "2014-11-25", "close": 2.78767169, "volume": 561717.0}, {"date": "2014-11-26", "close": 2.80737255, "volume": 529763.0}, {"date": "2014-11-27", "close": 2.84677427, "volume": 691716.0}, {"date": "2014-11-28", "close": 2.82707341, "volume": 617699.0}, {"date": "2014-12-01", "close": 2.79752212, "volume": 369863.0}, {"date": "2014-12-02", "close": 2.86647513, "volume": 731882.0}, {"date": "2014-12-03", "close": 2.87632556, "volume": 567025.0}, {"date": "2014-12-04", "close": 2.90587685, "volume": 355259.0}, {"date": "2014-12-05", "close": 2.84677427, "volume": 449280.0}, {"date": "2014-12-08", "close": 2.88617599, "volume": 405080.0}, {"date": "2014-12-09", "close": 2.81722298, "volume": 591625.0}, {"date": "2014-12-10", "close": 2.89602642, "volume": 600444.0}, {"date": "2014-12-11", "close": 2.92557771, "volume": 630084.0}, {"date": "2014-12-12", "close": 2.955129, "volume": 1320569.0}, {"date": "2014-12-15", "close": 2.87632556, "volume": 451868.0}, {"date": "2014-12-16", "close": 2.8566247, "volume": 409176.0}, {"date": "2014-12-17", "close": 2.88617599, "volume": 376179.0}, {"date": "2014-12-18", "close": 2.90587685, "volume": 1017665.0}, {"date": "2014-12-19", "close": 2.91572728, "volume": 2711902.0}, {"date": "2014-12-22", "close": 3.00438115, "volume": 870225.0}, {"date": "2014-12-23", "close": 2.96497943, "volume": 359815.0}, {"date": "2014-12-24", "close": 2.955129, "volume": 387647.0}, {"date": "2014-12-29", "close": 3.0536333, "volume": 1071287.0}, {"date": "2014-12-30", "close": 3.02408201, "volume": 848104.0}, {"date": "2014-12-31", "close": 2.92557771, "volume": 754064.0}, {"date": "2015-01-02", "close": 3.00438115, "volume": 397910.0}, {"date": "2015-01-05", "close": 3.0536333, "volume": 494210.0}, {"date": "2015-01-06", "close": 3.0536333, "volume": 661060.0}, {"date": "2015-01-07", "close": 3.0536333, "volume": 799576.0}, {"date": "2015-01-08", "close": 3.09303502, "volume": 789784.0}, {"date": "2015-01-09", "close": 3.18168889, "volume": 854461.0}, {"date": "2015-01-12", "close": 3.10288545, "volume": 516658.0}, {"date": "2015-01-13", "close": 3.10288545, "volume": 680235.0}, {"date": "2015-01-14", "close": 3.08318459, "volume": 1035762.0}, {"date": "2015-01-15", "close": 2.955129, "volume": 889686.0}, {"date": "2015-01-16", "close": 2.93542814, "volume": 545580.0}, {"date": "2015-01-19", "close": 2.91572728, "volume": 1092439.0}, {"date": "2015-01-20", "close": 2.90587685, "volume": 772143.0}, {"date": "2015-01-21", "close": 2.955129, "volume": 519749.0}, {"date": "2015-01-22", "close": 2.90587685, "volume": 890227.0}, {"date": "2015-01-23", "close": 2.99453072, "volume": 653789.0}, {"date": "2015-01-27", "close": 3.06348373, "volume": 926472.0}, {"date": "2015-01-28", "close": 3.0536333, "volume": 510901.0}, {"date": "2015-01-29", "close": 3.01423158, "volume": 462131.0}, {"date": "2015-01-30", "close": 3.00438115, "volume": 574351.0}, {"date": "2015-02-02", "close": 3.06348373, "volume": 536623.0}, {"date": "2015-02-03", "close": 3.14228717, "volume": 1058956.0}, {"date": "2015-02-04", "close": 3.14228717, "volume": 1256128.0}, {"date": "2015-02-05", "close": 3.24079147, "volume": 708828.0}, {"date": "2015-02-06", "close": 3.23094104, "volume": 555629.0}, {"date": "2015-02-09", "close": 3.20138975, "volume": 636929.0}, {"date": "2015-02-10", "close": 3.22109061, "volume": 552666.0}, {"date": "2015-02-11", "close": 3.2506419, "volume": 741966.0}, {"date": "2015-02-12", "close": 3.24079147, "volume": 906309.0}, {"date": "2015-02-13", "close": 3.2506419, "volume": 557443.0}, {"date": "2015-02-16", "close": 3.1521376, "volume": 522882.0}, {"date": "2015-02-17", "close": 3.18168889, "volume": 424937.0}, {"date": "2015-02-18", "close": 3.24079147, "volume": 820820.0}, {"date": "2015-02-19", "close": 3.08318459, "volume": 1198131.0}, {"date": "2015-02-20", "close": 3.00438115, "volume": 731423.0}, {"date": "2015-02-23", "close": 3.08318459, "volume": 669824.0}, {"date": "2015-02-24", "close": 3.08318459, "volume": 796849.0}, {"date": "2015-02-25", "close": 3.01423158, "volume": 1081847.0}, {"date": "2015-02-26", "close": 2.99453072, "volume": 1306101.0}, {"date": "2015-02-27", "close": 3.02408201, "volume": 596396.0}, {"date": "2015-03-02", "close": 3.08318459, "volume": 492770.0}, {"date": "2015-03-03", "close": 3.06348373, "volume": 633760.0}, {"date": "2015-03-04", "close": 3.04378287, "volume": 481207.0}, {"date": "2015-03-05", "close": 3.0536333, "volume": 517790.0}, {"date": "2015-03-06", "close": 3.04378287, "volume": 498106.0}, {"date": "2015-03-09", "close": 2.94527857, "volume": 405369.0}, {"date": "2015-03-10", "close": 2.93542814, "volume": 438833.0}, {"date": "2015-03-11", "close": 2.91572728, "volume": 329078.0}, {"date": "2015-03-12", "close": 2.99453072, "volume": 376061.0}, {"date": "2015-03-13", "close": 2.92557771, "volume": 612243.0}, {"date": "2015-03-18", "close": 2.848032, "volume": 1082442.0}, {"date": "2015-03-19", "close": 2.877699, "volume": 1573395.0}, {"date": "2015-03-20", "close": 2.838143, "volume": 1088579.0}, {"date": "2015-03-23", "close": 2.917255, "volume": 829594.0}, {"date": "2015-03-24", "close": 2.937033, "volume": 1011696.0}, {"date": "2015-03-25", "close": 2.907366, "volume": 901792.0}, {"date": "2015-03-26", "close": 2.828254, "volume": 850290.0}, {"date": "2015-03-27", "close": 2.857921, "volume": 394333.0}, {"date": "2015-03-30", "close": 2.848032, "volume": 804449.0}, {"date": "2015-03-31", "close": 2.877699, "volume": 1692085.0}, {"date": "2015-04-01", "close": 2.848032, "volume": 841562.0}, {"date": "2015-04-02", "close": 2.848032, "volume": 886965.0}, {"date": "2015-04-07", "close": 2.838143, "volume": 661652.0}, {"date": "2015-04-08", "close": 2.907366, "volume": 520068.0}, {"date": "2015-04-09", "close": 2.887588, "volume": 1029748.0}, {"date": "2015-04-10", "close": 2.907366, "volume": 456181.0}, {"date": "2015-04-13", "close": 2.897477, "volume": 229444.0}, {"date": "2015-04-14", "close": 2.897477, "volume": 566846.0}, {"date": "2015-04-15", "close": 2.86781, "volume": 894520.0}, {"date": "2015-04-16", "close": 2.907366, "volume": 419220.0}, {"date": "2015-04-17", "close": 2.838143, "volume": 580297.0}, {"date": "2015-04-20", "close": 2.828254, "volume": 301372.0}, {"date": "2015-04-21", "close": 2.857921, "volume": 480807.0}, {"date": "2015-04-22", "close": 2.86781, "volume": 382002.0}, {"date": "2015-04-23", "close": 2.848032, "volume": 480532.0}, {"date": "2015-04-24", "close": 2.887588, "volume": 410863.0}, {"date": "2015-04-27", "close": 2.897477, "volume": 359615.0}, {"date": "2015-04-28", "close": 2.937033, "volume": 686845.0}, {"date": "2015-04-29", "close": 2.927144, "volume": 488561.0}, {"date": "2015-04-30", "close": 2.917255, "volume": 1286480.0}, {"date": "2015-05-01", "close": 2.946922, "volume": 608577.0}, {"date": "2015-05-04", "close": 2.976589, "volume": 966847.0}, {"date": "2015-05-05", "close": 3.016145, "volume": 962850.0}, {"date": "2015-05-06", "close": 2.986478, "volume": 593671.0}, {"date": "2015-05-07", "close": 2.86781, "volume": 634553.0}, {"date": "2015-05-08", "close": 2.877699, "volume": 422862.0}, {"date": "2015-05-11", "close": 2.887588, "volume": 757385.0}, {"date": "2015-05-12", "close": 2.907366, "volume": 653988.0}, {"date": "2015-05-13", "close": 2.897477, "volume": 828656.0}, {"date": "2015-05-14", "close": 2.877699, "volume": 582663.0}, {"date": "2015-05-15", "close": 2.877699, "volume": 1449689.0}, {"date": "2015-05-18", "close": 2.86781, "volume": 712902.0}, {"date": "2015-05-19", "close": 2.848032, "volume": 845997.0}, {"date": "2015-05-20", "close": 2.828254, "volume": 879674.0}, {"date": "2015-05-21", "close": 2.818365, "volume": 664072.0}, {"date": "2015-05-22", "close": 2.838143, "volume": 341196.0}, {"date": "2015-05-25", "close": 2.838143, "volume": 319548.0}, {"date": "2015-05-26", "close": 2.838143, "volume": 948322.0}, {"date": "2015-05-27", "close": 2.848032, "volume": 592107.0}, {"date": "2015-05-28", "close": 2.838143, "volume": 931011.0}, {"date": "2015-05-29", "close": 2.877699, "volume": 1637353.0}, {"date": "2015-06-01", "close": 2.86781, "volume": 1032509.0}, {"date": "2015-06-02", "close": 2.798587, "volume": 361481.0}, {"date": "2015-06-03", "close": 2.857921, "volume": 945954.0}, {"date": "2015-06-04", "close": 2.828254, "volume": 949104.0}, {"date": "2015-06-05", "close": 2.828254, "volume": 596169.0}, {"date": "2015-06-09", "close": 2.818365, "volume": 729346.0}, {"date": "2015-06-10", "close": 2.838143, "volume": 699328.0}, {"date": "2015-06-11", "close": 2.828254, "volume": 652665.0}, {"date": "2015-06-12", "close": 2.917255, "volume": 1787104.0}, {"date": "2015-06-15", "close": 2.927144, "volume": 1089906.0}, {"date": "2015-06-16", "close": 2.937033, "volume": 825167.0}, {"date": "2015-06-17", "close": 2.946922, "volume": 848519.0}, {"date": "2015-06-18", "close": 2.887588, "volume": 1631211.0}, {"date": "2015-06-19", "close": 3.006256, "volume": 1959933.0}, {"date": "2015-06-22", "close": 3.016145, "volume": 427326.0}, {"date": "2015-06-23", "close": 3.075479, "volume": 681314.0}, {"date": "2015-06-24", "close": 3.055701, "volume": 964266.0}, {"date": "2015-06-25", "close": 3.016145, "volume": 454965.0}, {"date": "2015-06-26", "close": 2.946922, "volume": 1177346.0}, {"date": "2015-06-29", "close": 2.937033, "volume": 1074186.0}, {"date": "2015-06-30", "close": 2.887588, "volume": 1442264.0}, {"date": "2015-07-01", "close": 2.897477, "volume": 863464.0}, {"date": "2015-07-02", "close": 2.976589, "volume": 605770.0}, {"date": "2015-07-03", "close": 2.946922, "volume": 782689.0}, {"date": "2015-07-06", "close": 2.828254, "volume": 624016.0}, {"date": "2015-07-07", "close": 2.917255, "volume": 612248.0}, {"date": "2015-07-08", "close": 2.857921, "volume": 370425.0}, {"date": "2015-07-09", "close": 2.857921, "volume": 577950.0}, {"date": "2015-07-10", "close": 2.857921, "volume": 287711.0}, {"date": "2015-07-13", "close": 2.818365, "volume": 452344.0}, {"date": "2015-07-14", "close": 2.917255, "volume": 816673.0}, {"date": "2015-07-15", "close": 2.927144, "volume": 429245.0}, {"date": "2015-07-16", "close": 2.976589, "volume": 1303299.0}, {"date": "2015-07-17", "close": 2.946922, "volume": 802511.0}, {"date": "2015-07-20", "close": 2.937033, "volume": 531515.0}, {"date": "2015-07-21", "close": 2.986478, "volume": 368861.0}, {"date": "2015-07-22", "close": 2.927144, "volume": 357737.0}, {"date": "2015-07-23", "close": 2.907366, "volume": 516572.0}, {"date": "2015-07-24", "close": 2.86781, "volume": 524707.0}, {"date": "2015-07-27", "close": 2.937033, "volume": 260042.0}, {"date": "2015-07-28", "close": 2.937033, "volume": 1001550.0}, {"date": "2015-07-29", "close": 3.026034, "volume": 845673.0}, {"date": "2015-07-30", "close": 3.006256, "volume": 355552.0}, {"date": "2015-07-31", "close": 3.075479, "volume": 997596.0}, {"date": "2015-08-03", "close": 3.075479, "volume": 541435.0}, {"date": "2015-08-04", "close": 3.243592, "volume": 1105491.0}, {"date": "2015-08-05", "close": 3.204036, "volume": 1036966.0}, {"date": "2015-08-06", "close": 3.105146, "volume": 595990.0}, {"date": "2015-08-07", "close": 3.055701, "volume": 466674.0}, {"date": "2015-08-10", "close": 3.075479, "volume": 488735.0}, {"date": "2015-08-11", "close": 3.035923, "volume": 387716.0}, {"date": "2015-08-12", "close": 2.996367, "volume": 740841.0}, {"date": "2015-08-13", "close": 3.035923, "volume": 812049.0}, {"date": "2015-08-14", "close": 2.9667, "volume": 693499.0}, {"date": "2015-08-17", "close": 2.976589, "volume": 460415.0}, {"date": "2015-08-18", "close": 2.946922, "volume": 413480.0}, {"date": "2015-08-19", "close": 2.996367, "volume": 492796.0}, {"date": "2015-08-20", "close": 2.937033, "volume": 421381.0}, {"date": "2015-08-21", "close": 2.857921, "volume": 721546.0}, {"date": "2015-08-24", "close": 2.838143, "volume": 1201620.0}, {"date": "2015-08-25", "close": 2.996367, "volume": 1788980.0}, {"date": "2015-08-26", "close": 2.956811, "volume": 1226403.0}, {"date": "2015-08-27", "close": 3.026034, "volume": 640272.0}, {"date": "2015-08-28", "close": 2.996367, "volume": 546505.0}, {"date": "2015-08-31", "close": 3.035923, "volume": 1016797.0}, {"date": "2015-09-01", "close": 2.976589, "volume": 575227.0}, {"date": "2015-09-02", "close": 2.986478, "volume": 861823.0}, {"date": "2015-09-03", "close": 2.996367, "volume": 1308131.0}, {"date": "2015-09-04", "close": 3.026034, "volume": 1081345.0}, {"date": "2015-09-07", "close": 2.996367, "volume": 768535.0}, {"date": "2015-09-08", "close": 3.095257, "volume": 824452.0}, {"date": "2015-09-09", "close": 3.124924, "volume": 1427847.0}, {"date": "2015-09-10", "close": 3.035923, "volume": 705946.0}, {"date": "2015-09-11", "close": 3.045812, "volume": 505404.0}, {"date": "2015-09-14", "close": 3.06559, "volume": 763461.0}, {"date": "2015-09-15", "close": 3.095257, "volume": 1125797.0}, {"date": "2015-09-16", "close": 3.124924, "volume": 2239528.0}, {"date": "2015-09-17", "close": 3.105146, "volume": 1898172.0}, {"date": "2015-09-18", "close": 3.134813, "volume": 1292998.0}, {"date": "2015-09-21", "close": 3.055701, "volume": 652273.0}, {"date": "2015-09-22", "close": 3.095257, "volume": 656987.0}, {"date": "2015-09-23", "close": 3.035923, "volume": 684654.0}, {"date": "2015-09-24", "close": 3.095257, "volume": 1439788.0}, {"date": "2015-09-25", "close": 3.095257, "volume": 703633.0}, {"date": "2015-09-28", "close": 3.134813, "volume": 522777.0}, {"date": "2015-09-29", "close": 3.06559, "volume": 1313280.0}, {"date": "2015-09-30", "close": 3.134813, "volume": 1572854.0}, {"date": "2015-10-01", "close": 3.223814, "volume": 749333.0}, {"date": "2015-10-02", "close": 3.16448, "volume": 691439.0}, {"date": "2015-10-05", "close": 3.243592, "volume": 476754.0}, {"date": "2015-10-06", "close": 3.283148, "volume": 764951.0}, {"date": "2015-10-07", "close": 3.312815, "volume": 1001647.0}, {"date": "2015-10-08", "close": 3.233703, "volume": 1103944.0}, {"date": "2015-10-09", "close": 3.253481, "volume": 528166.0}, {"date": "2015-10-12", "close": 3.184258, "volume": 506820.0}, {"date": "2015-10-13", "close": 3.144702, "volume": 1658702.0}, {"date": "2015-10-14", "close": 3.144702, "volume": 469589.0}, {"date": "2015-10-15", "close": 3.16448, "volume": 733922.0}, {"date": "2015-10-16", "close": 3.174369, "volume": 1076963.0}, {"date": "2015-10-19", "close": 3.154591, "volume": 492609.0}, {"date": "2015-10-20", "close": 3.16448, "volume": 534583.0}, {"date": "2015-10-21", "close": 3.105146, "volume": 725906.0}, {"date": "2015-10-22", "close": 3.105146, "volume": 711450.0}, {"date": "2015-10-23", "close": 3.194147, "volume": 647784.0}, {"date": "2015-10-26", "close": 3.204036, "volume": 435157.0}, {"date": "2015-10-27", "close": 3.213925, "volume": 462498.0}, {"date": "2015-10-28", "close": 3.213925, "volume": 271435.0}, {"date": "2015-10-29", "close": 3.223814, "volume": 395965.0}, {"date": "2015-10-30", "close": 3.233703, "volume": 504737.0}, {"date": "2015-11-02", "close": 3.184258, "volume": 518950.0}, {"date": "2015-11-03", "close": 3.213925, "volume": 690414.0}, {"date": "2015-11-04", "close": 3.154591, "volume": 858858.0}, {"date": "2015-11-05", "close": 3.134813, "volume": 274732.0}, {"date": "2015-11-06", "close": 3.124924, "volume": 770590.0}, {"date": "2015-11-09", "close": 3.055701, "volume": 548290.0}, {"date": "2015-11-10", "close": 2.986478, "volume": 1175292.0}, {"date": "2015-11-11", "close": 2.996367, "volume": 633842.0}, {"date": "2015-11-12", "close": 2.956811, "volume": 735929.0}, {"date": "2015-11-13", "close": 2.937033, "volume": 414129.0}, {"date": "2015-11-16", "close": 2.937033, "volume": 651372.0}, {"date": "2015-11-17", "close": 2.996367, "volume": 600109.0}, {"date": "2015-11-18", "close": 3.016145, "volume": 684354.0}, {"date": "2015-11-19", "close": 3.095257, "volume": 563876.0}, {"date": "2015-11-20", "close": 2.996367, "volume": 736155.0}, {"date": "2015-11-23", "close": 3.006256, "volume": 441302.0}, {"date": "2015-11-24", "close": 3.006256, "volume": 486370.0}, {"date": "2015-11-25", "close": 2.946922, "volume": 503267.0}, {"date": "2015-11-26", "close": 2.937033, "volume": 850524.0}, {"date": "2015-11-27", "close": 2.937033, "volume": 352710.0}, {"date": "2015-11-30", "close": 2.907366, "volume": 570796.0}, {"date": "2015-12-01", "close": 2.877699, "volume": 1548795.0}, {"date": "2015-12-02", "close": 2.927144, "volume": 984193.0}, {"date": "2015-12-03", "close": 2.917255, "volume": 830483.0}, {"date": "2015-12-04", "close": 2.887588, "volume": 1192317.0}, {"date": "2015-12-07", "close": 2.956811, "volume": 786804.0}, {"date": "2015-12-08", "close": 2.9667, "volume": 1078743.0}, {"date": "2015-12-09", "close": 2.956811, "volume": 1275514.0}, {"date": "2015-12-10", "close": 2.956811, "volume": 1544677.0}, {"date": "2015-12-11", "close": 2.956811, "volume": 555301.0}, {"date": "2015-12-14", "close": 2.917255, "volume": 1320910.0}, {"date": "2015-12-15", "close": 2.907366, "volume": 878732.0}, {"date": "2015-12-16", "close": 3.045812, "volume": 1101682.0}, {"date": "2015-12-17", "close": 3.026034, "volume": 1601901.0}, {"date": "2015-12-18", "close": 3.045812, "volume": 1181991.0}, {"date": "2015-12-21", "close": 3.045812, "volume": 749843.0}, {"date": "2015-12-22", "close": 3.06559, "volume": 526455.0}, {"date": "2015-12-23", "close": 3.035923, "volume": 841715.0}, {"date": "2015-12-24", "close": 3.115035, "volume": 372550.0}, {"date": "2015-12-29", "close": 3.204036, "volume": 998324.0}, {"date": "2015-12-30", "close": 3.213925, "volume": 377813.0}, {"date": "2015-12-31", "close": 3.16448, "volume": 302045.0}, {"date": "2016-01-04", "close": 3.194147, "volume": 679472.0}, {"date": "2016-01-05", "close": 3.134813, "volume": 505744.0}, {"date": "2016-01-06", "close": 3.194147, "volume": 1040454.0}, {"date": "2016-01-07", "close": 3.134813, "volume": 1209488.0}, {"date": "2016-01-08", "close": 3.134813, "volume": 1001620.0}, {"date": "2016-01-11", "close": 3.124924, "volume": 772294.0}, {"date": "2016-01-12", "close": 3.085368, "volume": 606267.0}, {"date": "2016-01-13", "close": 3.154591, "volume": 321742.0}, {"date": "2016-01-14", "close": 3.085368, "volume": 897321.0}, {"date": "2016-01-15", "close": 2.937033, "volume": 884758.0}, {"date": "2016-01-18", "close": 2.937033, "volume": 1144067.0}, {"date": "2016-01-19", "close": 3.006256, "volume": 1605758.0}, {"date": "2016-01-20", "close": 2.946922, "volume": 1120683.0}, {"date": "2016-01-21", "close": 2.946922, "volume": 888576.0}, {"date": "2016-01-22", "close": 2.976589, "volume": 974068.0}, {"date": "2016-01-25", "close": 2.996367, "volume": 714443.0}, {"date": "2016-01-27", "close": 2.976589, "volume": 1251209.0}, {"date": "2016-01-28", "close": 2.986478, "volume": 790556.0}, {"date": "2016-01-29", "close": 2.976589, "volume": 740760.0}, {"date": "2016-02-01", "close": 3.016145, "volume": 803396.0}, {"date": "2016-02-02", "close": 2.9667, "volume": 609152.0}, {"date": "2016-02-03", "close": 2.937033, "volume": 758520.0}, {"date": "2016-02-04", "close": 2.956811, "volume": 645990.0}, {"date": "2016-02-05", "close": 2.937033, "volume": 435549.0}, {"date": "2016-02-08", "close": 2.917255, "volume": 465119.0}, {"date": "2016-02-09", "close": 2.818365, "volume": 1319338.0}, {"date": "2016-02-10", "close": 2.848032, "volume": 1366904.0}, {"date": "2016-02-11", "close": 2.887588, "volume": 1001245.0}, {"date": "2016-02-12", "close": 2.838143, "volume": 902445.0}, {"date": "2016-02-15", "close": 2.917255, "volume": 799440.0}, {"date": "2016-02-16", "close": 2.946922, "volume": 979011.0}, {"date": "2016-02-17", "close": 2.897477, "volume": 525882.0}, {"date": "2016-02-18", "close": 2.917255, "volume": 330098.0}, {"date": "2016-02-19", "close": 2.877699, "volume": 614264.0}, {"date": "2016-02-22", "close": 2.927144, "volume": 458144.0}, {"date": "2016-02-23", "close": 2.877699, "volume": 466918.0}, {"date": "2016-02-24", "close": 2.877699, "volume": 721560.0}, {"date": "2016-02-25", "close": 2.838143, "volume": 1463413.0}, {"date": "2016-02-26", "close": 2.848032, "volume": 900956.0}, {"date": "2016-02-29", "close": 2.86781, "volume": 1106361.0}, {"date": "2016-03-01", "close": 2.887588, "volume": 1440538.0}, {"date": "2016-03-02", "close": 2.927144, "volume": 1058755.0}, {"date": "2016-03-03", "close": 2.986478, "volume": 739982.0}, {"date": "2016-03-04", "close": 2.897477, "volume": 1262575.0}, {"date": "2016-03-07", "close": 2.897477, "volume": 493213.0}, {"date": "2016-03-08", "close": 2.907366, "volume": 738859.0}, {"date": "2016-03-09", "close": 2.927144, "volume": 464779.0}, {"date": "2016-03-10", "close": 2.927144, "volume": 295922.0}, {"date": "2016-03-11", "close": 2.917255, "volume": 654870.0}, {"date": "2016-03-14", "close": 2.937033, "volume": 531042.0}, {"date": "2016-03-15", "close": 2.917255, "volume": 523640.0}, {"date": "2016-03-16", "close": 2.937033, "volume": 750071.0}, {"date": "2016-03-17", "close": 2.986478, "volume": 1784384.0}, {"date": "2016-03-18", "close": 2.986478, "volume": 1671984.0}, {"date": "2016-03-21", "close": 2.9667, "volume": 223676.0}, {"date": "2016-03-22", "close": 2.986478, "volume": 562664.0}, {"date": "2016-03-23", "close": 2.937033, "volume": 422599.0}, {"date": "2016-03-24", "close": 2.956811, "volume": 302708.0}, {"date": "2016-03-29", "close": 2.907366, "volume": 733505.0}, {"date": "2016-03-30", "close": 2.927144, "volume": 718936.0}, {"date": "2016-03-31", "close": 2.946922, "volume": 558017.0}, {"date": "2016-04-01", "close": 2.907366, "volume": 774503.0}, {"date": "2016-04-04", "close": 2.917255, "volume": 461440.0}, {"date": "2016-04-05", "close": 2.907366, "volume": 771093.0}, {"date": "2016-04-06", "close": 2.937033, "volume": 562237.0}, {"date": "2016-04-07", "close": 2.946922, "volume": 476840.0}, {"date": "2016-04-08", "close": 2.976589, "volume": 445762.0}, {"date": "2016-04-11", "close": 2.956811, "volume": 359875.0}, {"date": "2016-04-12", "close": 2.956811, "volume": 586359.0}, {"date": "2016-04-13", "close": 2.976589, "volume": 796005.0}, {"date": "2016-04-14", "close": 3.045812, "volume": 1138453.0}, {"date": "2016-04-15", "close": 3.06559, "volume": 522310.0}, {"date": "2016-04-18", "close": 3.06559, "volume": 822034.0}, {"date": "2016-04-19", "close": 3.085368, "volume": 573030.0}, {"date": "2016-04-20", "close": 3.085368, "volume": 567120.0}, {"date": "2016-04-21", "close": 3.105146, "volume": 1289874.0}, {"date": "2016-04-22", "close": 3.055701, "volume": 689227.0}, {"date": "2016-04-26", "close": 3.085368, "volume": 528478.0}, {"date": "2016-04-27", "close": 3.075479, "volume": 878146.0}, {"date": "2016-04-28", "close": 3.124924, "volume": 646882.0}, {"date": "2016-04-29", "close": 3.134813, "volume": 848836.0}, {"date": "2016-05-02", "close": 3.124924, "volume": 456125.0}, {"date": "2016-05-03", "close": 3.194147, "volume": 783039.0}, {"date": "2016-05-04", "close": 3.174369, "volume": 629651.0}, {"date": "2016-05-05", "close": 3.184258, "volume": 372037.0}, {"date": "2016-05-06", "close": 3.223814, "volume": 993964.0}, {"date": "2016-05-09", "close": 3.213925, "volume": 446664.0}, {"date": "2016-05-10", "close": 3.302926, "volume": 1476963.0}, {"date": "2016-05-11", "close": 3.243592, "volume": 847522.0}, {"date": "2016-05-12", "close": 3.223814, "volume": 563120.0}, {"date": "2016-05-13", "close": 3.253481, "volume": 542613.0}, {"date": "2016-05-16", "close": 3.243592, "volume": 327706.0}, {"date": "2016-05-17", "close": 3.233703, "volume": 752920.0}, {"date": "2016-05-18", "close": 3.204036, "volume": 514382.0}, {"date": "2016-05-19", "close": 3.194147, "volume": 588760.0}, {"date": "2016-05-20", "close": 3.194147, "volume": 488621.0}, {"date": "2016-05-23", "close": 3.204036, "volume": 343021.0}, {"date": "2016-05-24", "close": 3.184258, "volume": 335348.0}, {"date": "2016-05-25", "close": 3.243592, "volume": 574690.0}, {"date": "2016-05-26", "close": 3.273259, "volume": 905504.0}, {"date": "2016-05-27", "close": 3.273259, "volume": 794561.0}, {"date": "2016-05-30", "close": 3.293037, "volume": 344273.0}, {"date": "2016-05-31", "close": 3.243592, "volume": 687609.0}, {"date": "2016-06-01", "close": 3.213925, "volume": 508685.0}, {"date": "2016-06-02", "close": 3.194147, "volume": 444134.0}, {"date": "2016-06-03", "close": 3.233703, "volume": 358187.0}, {"date": "2016-06-06", "close": 3.253481, "volume": 353511.0}, {"date": "2016-06-07", "close": 3.26337, "volume": 438596.0}, {"date": "2016-06-08", "close": 3.223814, "volume": 774986.0}, {"date": "2016-06-09", "close": 3.243592, "volume": 1535084.0}, {"date": "2016-06-10", "close": 3.243592, "volume": 407624.0}, {"date": "2016-06-14", "close": 3.184258, "volume": 734783.0}, {"date": "2016-06-15", "close": 3.184258, "volume": 403341.0}, {"date": "2016-06-16", "close": 3.184258, "volume": 1015356.0}, {"date": "2016-06-17", "close": 3.154591, "volume": 1792333.0}, {"date": "2016-06-20", "close": 3.16448, "volume": 850886.0}, {"date": "2016-06-21", "close": 3.174369, "volume": 1092651.0}, {"date": "2016-06-22", "close": 3.16448, "volume": 416423.0}, {"date": "2016-06-23", "close": 3.144702, "volume": 363813.0}, {"date": "2016-06-24", "close": 3.075479, "volume": 1244734.0}, {"date": "2016-06-27", "close": 3.105146, "volume": 593519.0}, {"date": "2016-06-28", "close": 3.115035, "volume": 988197.0}, {"date": "2016-06-29", "close": 3.124924, "volume": 941900.0}, {"date": "2016-06-30", "close": 3.115035, "volume": 1355581.0}, {"date": "2016-07-01", "close": 3.154591, "volume": 869444.0}, {"date": "2016-07-04", "close": 3.194147, "volume": 914534.0}, {"date": "2016-07-05", "close": 3.124924, "volume": 521848.0}, {"date": "2016-07-06", "close": 3.016145, "volume": 690763.0}, {"date": "2016-07-07", "close": 3.045812, "volume": 806759.0}, {"date": "2016-07-08", "close": 3.016145, "volume": 349004.0}, {"date": "2016-07-11", "close": 3.115035, "volume": 705136.0}, {"date": "2016-07-12", "close": 3.085368, "volume": 488275.0}, {"date": "2016-07-13", "close": 3.075479, "volume": 351064.0}, {"date": "2016-07-14", "close": 3.115035, "volume": 285098.0}, {"date": "2016-07-15", "close": 3.075479, "volume": 240988.0}, {"date": "2016-07-18", "close": 3.105146, "volume": 431473.0}, {"date": "2016-07-19", "close": 3.124924, "volume": 570122.0}, {"date": "2016-07-20", "close": 3.144702, "volume": 647542.0}, {"date": "2016-07-21", "close": 3.154591, "volume": 536530.0}, {"date": "2016-07-22", "close": 3.115035, "volume": 261692.0}, {"date": "2016-07-25", "close": 3.144702, "volume": 977753.0}, {"date": "2016-07-26", "close": 3.154591, "volume": 543778.0}, {"date": "2016-07-27", "close": 3.144702, "volume": 572953.0}, {"date": "2016-07-28", "close": 3.134813, "volume": 576764.0}, {"date": "2016-07-29", "close": 3.134813, "volume": 467894.0}, {"date": "2016-08-01", "close": 3.144702, "volume": 451639.0}, {"date": "2016-08-02", "close": 3.115035, "volume": 690215.0}, {"date": "2016-08-03", "close": 3.124924, "volume": 811887.0}, {"date": "2016-08-04", "close": 3.115035, "volume": 1090584.0}, {"date": "2016-08-05", "close": 3.154591, "volume": 693205.0}, {"date": "2016-08-08", "close": 3.105146, "volume": 642921.0}, {"date": "2016-08-09", "close": 3.06559, "volume": 630579.0}, {"date": "2016-08-10", "close": 3.075479, "volume": 478980.0}, {"date": "2016-08-11", "close": 3.124924, "volume": 469667.0}, {"date": "2016-08-12", "close": 3.105146, "volume": 871002.0}, {"date": "2016-08-15", "close": 3.154591, "volume": 646434.0}, {"date": "2016-08-16", "close": 3.134813, "volume": 463722.0}, {"date": "2016-08-17", "close": 3.134813, "volume": 533673.0}, {"date": "2016-08-18", "close": 3.144702, "volume": 1052896.0}, {"date": "2016-08-19", "close": 3.124924, "volume": 428978.0}, {"date": "2016-08-22", "close": 3.115035, "volume": 767816.0}, {"date": "2016-08-23", "close": 3.06559, "volume": 860823.0}, {"date": "2016-08-24", "close": 2.986478, "volume": 1663450.0}, {"date": "2016-08-25", "close": 3.006256, "volume": 1761186.0}, {"date": "2016-08-26", "close": 3.016145, "volume": 905310.0}, {"date": "2016-08-29", "close": 2.996367, "volume": 1615695.0}, {"date": "2016-08-30", "close": 2.996367, "volume": 983138.0}, {"date": "2016-08-31", "close": 2.986478, "volume": 1683449.0}, {"date": "2016-09-01", "close": 2.986478, "volume": 1783272.0}, {"date": "2016-09-02", "close": 2.917255, "volume": 1410172.0}, {"date": "2016-09-05", "close": 2.937033, "volume": 878703.0}, {"date": "2016-09-06", "close": 2.848032, "volume": 2099579.0}, {"date": "2016-09-07", "close": 2.86781, "volume": 2154629.0}, {"date": "2016-09-08", "close": 2.86781, "volume": 2880499.0}, {"date": "2016-09-09", "close": 2.808476, "volume": 1129814.0}, {"date": "2016-09-12", "close": 2.788698, "volume": 1991331.0}, {"date": "2016-09-13", "close": 2.788698, "volume": 1792517.0}, {"date": "2016-09-14", "close": 2.759031, "volume": 1726383.0}, {"date": "2016-09-15", "close": 2.76892, "volume": 1996917.0}, {"date": "2016-09-16", "close": 2.788698, "volume": 1674835.0}, {"date": "2016-09-19", "close": 2.798587, "volume": 91623.0}, {"date": "2016-09-20", "close": 2.76892, "volume": 1788941.0}, {"date": "2016-09-21", "close": 2.808476, "volume": 1261427.0}, {"date": "2016-09-22", "close": 2.798587, "volume": 1164896.0}, {"date": "2016-09-23", "close": 2.828254, "volume": 1194889.0}, {"date": "2016-09-26", "close": 2.857921, "volume": 586530.0}, {"date": "2016-09-27", "close": 2.848032, "volume": 1022999.0}, {"date": "2016-09-28", "close": 2.838143, "volume": 1366181.0}, {"date": "2016-09-29", "close": 2.828254, "volume": 764016.0}, {"date": "2016-09-30", "close": 2.857921, "volume": 841378.0}, {"date": "2016-10-03", "close": 2.848032, "volume": 416316.0}, {"date": "2016-10-04", "close": 2.838143, "volume": 1169825.0}, {"date": "2016-10-05", "close": 2.828254, "volume": 1669680.0}, {"date": "2016-10-06", "close": 2.818365, "volume": 847511.0}, {"date": "2016-10-07", "close": 2.798587, "volume": 997417.0}, {"date": "2016-10-10", "close": 2.808476, "volume": 914848.0}, {"date": "2016-10-11", "close": 2.76892, "volume": 1693515.0}, {"date": "2016-10-12", "close": 2.798587, "volume": 1358016.0}, {"date": "2016-10-13", "close": 2.788698, "volume": 1586251.0}, {"date": "2016-10-14", "close": 2.788698, "volume": 676908.0}, {"date": "2016-10-17", "close": 2.719475, "volume": 1863517.0}, {"date": "2016-10-18", "close": 2.719475, "volume": 1287944.0}, {"date": "2016-10-19", "close": 2.788698, "volume": 1182558.0}, {"date": "2016-10-20", "close": 2.76892, "volume": 1190050.0}, {"date": "2016-10-21", "close": 2.759031, "volume": 1078912.0}, {"date": "2016-10-24", "close": 2.67003, "volume": 1638617.0}, {"date": "2016-10-25", "close": 2.759031, "volume": 1753483.0}, {"date": "2016-10-26", "close": 2.689808, "volume": 786588.0}, {"date": "2016-10-27", "close": 2.719475, "volume": 1230967.0}, {"date": "2016-10-28", "close": 2.729364, "volume": 1770024.0}, {"date": "2016-10-31", "close": 2.76892, "volume": 940651.0}, {"date": "2016-11-01", "close": 2.76892, "volume": 668209.0}, {"date": "2016-11-02", "close": 2.76892, "volume": 1136507.0}, {"date": "2016-11-03", "close": 2.759031, "volume": 932923.0}, {"date": "2016-11-04", "close": 2.759031, "volume": 1131884.0}, {"date": "2016-11-07", "close": 2.749142, "volume": 740591.0}, {"date": "2016-11-08", "close": 2.749142, "volume": 1575120.0}, {"date": "2016-11-09", "close": 2.719475, "volume": 1182083.0}, {"date": "2016-11-10", "close": 2.709586, "volume": 4989311.0}, {"date": "2016-11-11", "close": 2.709586, "volume": 2031986.0}, {"date": "2016-11-14", "close": 2.689808, "volume": 1043422.0}, {"date": "2016-11-15", "close": 2.67003, "volume": 1016854.0}, {"date": "2016-11-16", "close": 2.67003, "volume": 1497334.0}, {"date": "2016-11-17", "close": 2.699697, "volume": 1260208.0}, {"date": "2016-11-18", "close": 2.729364, "volume": 766066.0}, {"date": "2016-11-21", "close": 2.709586, "volume": 802135.0}, {"date": "2016-11-22", "close": 2.857921, "volume": 2850174.0}, {"date": "2016-11-23", "close": 2.86781, "volume": 1155118.0}, {"date": "2016-11-24", "close": 2.86781, "volume": 586770.0}, {"date": "2016-11-25", "close": 2.897477, "volume": 709348.0}, {"date": "2016-11-28", "close": 2.897477, "volume": 502081.0}, {"date": "2016-11-29", "close": 2.897477, "volume": 485088.0}, {"date": "2016-11-30", "close": 2.946922, "volume": 1201675.0}, {"date": "2016-12-01", "close": 2.877699, "volume": 1332418.0}, {"date": "2016-12-02", "close": 2.857921, "volume": 633698.0}, {"date": "2016-12-05", "close": 2.848032, "volume": 414660.0}, {"date": "2016-12-06", "close": 2.877699, "volume": 754528.0}, {"date": "2016-12-07", "close": 2.848032, "volume": 1483526.0}, {"date": "2016-12-08", "close": 2.818365, "volume": 1554342.0}, {"date": "2016-12-09", "close": 2.808476, "volume": 1421823.0}, {"date": "2016-12-12", "close": 2.788698, "volume": 917819.0}, {"date": "2016-12-13", "close": 2.857921, "volume": 1051504.0}, {"date": "2016-12-14", "close": 2.907366, "volume": 453958.0}, {"date": "2016-12-15", "close": 2.857921, "volume": 1667264.0}, {"date": "2016-12-16", "close": 2.887588, "volume": 1510235.0}, {"date": "2016-12-19", "close": 2.907366, "volume": 1232441.0}, {"date": "2016-12-20", "close": 2.9667, "volume": 1038918.0}, {"date": "2016-12-21", "close": 2.956811, "volume": 1285973.0}, {"date": "2016-12-22", "close": 2.956811, "volume": 1204939.0}, {"date": "2016-12-23", "close": 2.946922, "volume": 1376372.0}, {"date": "2016-12-28", "close": 2.9667, "volume": 920883.0}, {"date": "2016-12-29", "close": 2.9667, "volume": 1838796.0}, {"date": "2016-12-30", "close": 2.986478, "volume": 685288.0}, {"date": "2017-01-03", "close": 3.026034, "volume": 764318.0}, {"date": "2017-01-04", "close": 2.9667, "volume": 873284.0}, {"date": "2017-01-05", "close": 2.986478, "volume": 970318.0}, {"date": "2017-01-06", "close": 3.016145, "volume": 903339.0}, {"date": "2017-01-09", "close": 3.016145, "volume": 715492.0}, {"date": "2017-01-10", "close": 3.006256, "volume": 1242160.0}, {"date": "2017-01-11", "close": 2.996367, "volume": 827988.0}, {"date": "2017-01-12", "close": 2.956811, "volume": 1249256.0}, {"date": "2017-01-13", "close": 2.917255, "volume": 1398131.0}, {"date": "2017-01-16", "close": 2.946922, "volume": 674812.0}, {"date": "2017-01-17", "close": 2.828254, "volume": 1017486.0}, {"date": "2017-01-18", "close": 2.798587, "volume": 1338309.0}, {"date": "2017-01-19", "close": 2.778809, "volume": 867536.0}, {"date": "2017-01-20", "close": 2.76892, "volume": 689664.0}, {"date": "2017-01-23", "close": 2.759031, "volume": 1326007.0}, {"date": "2017-01-24", "close": 2.818365, "volume": 1759084.0}, {"date": "2017-01-25", "close": 2.788698, "volume": 565975.0}, {"date": "2017-01-27", "close": 2.828254, "volume": 502994.0}, {"date": "2017-01-30", "close": 2.76892, "volume": 468851.0}, {"date": "2017-01-31", "close": 2.778809, "volume": 774521.0}, {"date": "2017-02-01", "close": 2.798587, "volume": 974456.0}, {"date": "2017-02-02", "close": 2.778809, "volume": 763311.0}, {"date": "2017-02-03", "close": 2.778809, "volume": 529572.0}, {"date": "2017-02-06", "close": 2.788698, "volume": 468934.0}, {"date": "2017-02-07", "close": 2.818365, "volume": 903608.0}, {"date": "2017-02-08", "close": 2.86781, "volume": 897434.0}, {"date": "2017-02-09", "close": 2.917255, "volume": 989950.0}, {"date": "2017-02-10", "close": 2.897477, "volume": 671142.0}, {"date": "2017-02-13", "close": 2.907366, "volume": 596276.0}, {"date": "2017-02-14", "close": 2.937033, "volume": 1015786.0}, {"date": "2017-02-15", "close": 2.9667, "volume": 1213121.0}, {"date": "2017-02-16", "close": 2.946922, "volume": 1204691.0}, {"date": "2017-02-17", "close": 2.996367, "volume": 1700071.0}, {"date": "2017-02-20", "close": 3.026034, "volume": 602035.0}, {"date": "2017-02-21", "close": 3.06559, "volume": 1374906.0}, {"date": "2017-02-22", "close": 3.06559, "volume": 800899.0}, {"date": "2017-02-23", "close": 3.06559, "volume": 680521.0}, {"date": "2017-02-24", "close": 3.045812, "volume": 746224.0}, {"date": "2017-02-27", "close": 3.06559, "volume": 783823.0}, {"date": "2017-02-28", "close": 3.06559, "volume": 1130757.0}, {"date": "2017-03-01", "close": 3.06559, "volume": 754320.0}, {"date": "2017-03-02", "close": 3.124924, "volume": 1564724.0}, {"date": "2017-03-03", "close": 3.075479, "volume": 903368.0}, {"date": "2017-03-06", "close": 3.105146, "volume": 669116.0}, {"date": "2017-03-07", "close": 3.124924, "volume": 2346944.0}, {"date": "2017-03-08", "close": 3.124924, "volume": 1188630.0}, {"date": "2017-03-09", "close": 3.124924, "volume": 592152.0}, {"date": "2017-03-10", "close": 3.124924, "volume": 851484.0}, {"date": "2017-03-13", "close": 3.115035, "volume": 1123455.0}, {"date": "2017-03-14", "close": 3.115035, "volume": 1386862.0}, {"date": "2017-03-15", "close": 3.124924, "volume": 712769.0}, {"date": "2017-03-16", "close": 3.095257, "volume": 1549218.0}, {"date": "2017-03-17", "close": 3.134813, "volume": 2527388.0}, {"date": "2017-03-20", "close": 3.105146, "volume": 654636.0}, {"date": "2017-03-21", "close": 3.124924, "volume": 1061323.0}, {"date": "2017-03-22", "close": 3.105146, "volume": 671962.0}, {"date": "2017-03-23", "close": 3.105146, "volume": 822737.0}, {"date": "2017-03-24", "close": 3.154591, "volume": 1025933.0}, {"date": "2017-03-27", "close": 3.174369, "volume": 677928.0}, {"date": "2017-03-28", "close": 3.213925, "volume": 701558.0}, {"date": "2017-03-29", "close": 3.253481, "volume": 782121.0}, {"date": "2017-03-30", "close": 3.26337, "volume": 653606.0}, {"date": "2017-03-31", "close": 3.204036, "volume": 662925.0}, {"date": "2017-04-03", "close": 3.233703, "volume": 775084.0}, {"date": "2017-04-04", "close": 3.243592, "volume": 543647.0}, {"date": "2017-04-05", "close": 3.293037, "volume": 700903.0}, {"date": "2017-04-06", "close": 3.293037, "volume": 624806.0}, {"date": "2017-04-07", "close": 3.283148, "volume": 829796.0}, {"date": "2017-04-10", "close": 3.312815, "volume": 774014.0}, {"date": "2017-04-11", "close": 3.322704, "volume": 710472.0}, {"date": "2017-04-12", "close": 3.332593, "volume": 914870.0}, {"date": "2017-04-13", "close": 3.382038, "volume": 786817.0}, {"date": "2017-04-18", "close": 3.411705, "volume": 1609529.0}, {"date": "2017-04-19", "close": 3.372149, "volume": 713675.0}, {"date": "2017-04-20", "close": 3.372149, "volume": 706598.0}, {"date": "2017-04-21", "close": 3.382038, "volume": 744712.0}, {"date": "2017-04-24", "close": 3.382038, "volume": 633504.0}, {"date": "2017-04-26", "close": 3.411705, "volume": 995976.0}, {"date": "2017-04-27", "close": 3.431483, "volume": 711095.0}, {"date": "2017-04-28", "close": 3.411705, "volume": 691104.0}, {"date": "2017-05-01", "close": 3.411705, "volume": 1037395.0}, {"date": "2017-05-02", "close": 3.411705, "volume": 1276674.0}, {"date": "2017-05-03", "close": 3.421594, "volume": 804599.0}, {"date": "2017-05-04", "close": 3.401816, "volume": 556626.0}, {"date": "2017-05-05", "close": 3.382038, "volume": 754200.0}, {"date": "2017-05-08", "close": 3.382038, "volume": 538195.0}, {"date": "2017-05-09", "close": 3.382038, "volume": 671157.0}, {"date": "2017-05-10", "close": 3.391927, "volume": 648055.0}, {"date": "2017-05-11", "close": 3.382038, "volume": 305214.0}, {"date": "2017-05-12", "close": 3.352371, "volume": 466950.0}, {"date": "2017-05-15", "close": 3.322704, "volume": 577115.0}, {"date": "2017-05-16", "close": 3.312815, "volume": 859709.0}, {"date": "2017-05-17", "close": 3.293037, "volume": 931830.0}, {"date": "2017-05-18", "close": 3.322704, "volume": 909623.0}, {"date": "2017-05-19", "close": 3.382038, "volume": 1044516.0}, {"date": "2017-05-22", "close": 3.421594, "volume": 879153.0}, {"date": "2017-05-23", "close": 3.431483, "volume": 1740957.0}, {"date": "2017-05-24", "close": 3.46115, "volume": 1682049.0}, {"date": "2017-05-25", "close": 3.46115, "volume": 1459492.0}, {"date": "2017-05-26", "close": 3.46115, "volume": 621732.0}, {"date": "2017-05-29", "close": 3.451261, "volume": 782463.0}, {"date": "2017-05-30", "close": 3.441372, "volume": 507512.0}, {"date": "2017-05-31", "close": 3.46115, "volume": 947473.0}, {"date": "2017-06-01", "close": 3.451261, "volume": 1689494.0}, {"date": "2017-06-02", "close": 3.46115, "volume": 1500931.0}, {"date": "2017-06-05", "close": 3.451261, "volume": 800940.0}, {"date": "2017-06-06", "close": 3.411705, "volume": 351482.0}, {"date": "2017-06-07", "close": 3.372149, "volume": 806602.0}, {"date": "2017-06-08", "close": 3.342482, "volume": 1121839.0}, {"date": "2017-06-09", "close": 3.332593, "volume": 662235.0}, {"date": "2017-06-13", "close": 3.342482, "volume": 1425298.0}, {"date": "2017-06-14", "close": 3.382038, "volume": 1574217.0}, {"date": "2017-06-15", "close": 3.401816, "volume": 1535873.0}, {"date": "2017-06-16", "close": 3.391927, "volume": 1227671.0}, {"date": "2017-06-19", "close": 3.431483, "volume": 617808.0}, {"date": "2017-06-20", "close": 3.36226, "volume": 814238.0}, {"date": "2017-06-21", "close": 3.283148, "volume": 1040512.0}, {"date": "2017-06-22", "close": 3.312815, "volume": 837358.0}, {"date": "2017-06-23", "close": 3.302926, "volume": 451675.0}, {"date": "2017-06-26", "close": 3.293037, "volume": 714385.0}, {"date": "2017-06-27", "close": 3.293037, "volume": 718159.0}, {"date": "2017-06-28", "close": 3.302926, "volume": 1057804.0}, {"date": "2017-06-29", "close": 3.312815, "volume": 487216.0}, {"date": "2017-06-30", "close": 3.204036, "volume": 1316860.0}, {"date": "2017-07-03", "close": 3.134813, "volume": 959288.0}, {"date": "2017-07-04", "close": 3.174369, "volume": 973356.0}, {"date": "2017-07-05", "close": 3.134813, "volume": 1026705.0}, {"date": "2017-07-06", "close": 3.06559, "volume": 917207.0}, {"date": "2017-07-07", "close": 3.006256, "volume": 780451.0}, {"date": "2017-07-10", "close": 3.006256, "volume": 528122.0}, {"date": "2017-07-11", "close": 2.986478, "volume": 1030644.0}, {"date": "2017-07-12", "close": 2.946922, "volume": 1459093.0}, {"date": "2017-07-13", "close": 2.9667, "volume": 993188.0}, {"date": "2017-07-14", "close": 2.976589, "volume": 732354.0}, {"date": "2017-07-17", "close": 2.986478, "volume": 501465.0}, {"date": "2017-07-18", "close": 2.976589, "volume": 814948.0}, {"date": "2017-07-19", "close": 2.986478, "volume": 627503.0}, {"date": "2017-07-20", "close": 2.976589, "volume": 747300.0}, {"date": "2017-07-21", "close": 2.976589, "volume": 514670.0}, {"date": "2017-07-24", "close": 2.976589, "volume": 858652.0}, {"date": "2017-07-25", "close": 2.9667, "volume": 686603.0}, {"date": "2017-07-26", "close": 2.976589, "volume": 458469.0}, {"date": "2017-07-27", "close": 2.996367, "volume": 676964.0}, {"date": "2017-07-28", "close": 3.016145, "volume": 848520.0}, {"date": "2017-07-31", "close": 3.075479, "volume": 664575.0}, {"date": "2017-08-01", "close": 3.204036, "volume": 1752758.0}, {"date": "2017-08-02", "close": 3.223814, "volume": 824129.0}, {"date": "2017-08-03", "close": 3.273259, "volume": 1506446.0}, {"date": "2017-08-04", "close": 3.273259, "volume": 635005.0}, {"date": "2017-08-07", "close": 3.283148, "volume": 391492.0}, {"date": "2017-08-08", "close": 3.26337, "volume": 520333.0}, {"date": "2017-08-09", "close": 3.253481, "volume": 556455.0}, {"date": "2017-08-10", "close": 3.243592, "volume": 466933.0}, {"date": "2017-08-11", "close": 3.273259, "volume": 597827.0}, {"date": "2017-08-14", "close": 3.273259, "volume": 422158.0}, {"date": "2017-08-15", "close": 3.312815, "volume": 455894.0}, {"date": "2017-08-16", "close": 3.342482, "volume": 608677.0}, {"date": "2017-08-17", "close": 3.36226, "volume": 556225.0}, {"date": "2017-08-18", "close": 3.411705, "volume": 501242.0}, {"date": "2017-08-21", "close": 3.431483, "volume": 658036.0}, {"date": "2017-08-22", "close": 3.569929, "volume": 1973766.0}, {"date": "2017-08-23", "close": 3.569929, "volume": 1531901.0}, {"date": "2017-08-24", "close": 3.56004, "volume": 1126839.0}, {"date": "2017-08-25", "close": 3.530373, "volume": 960099.0}, {"date": "2017-08-28", "close": 3.520484, "volume": 830011.0}, {"date": "2017-08-29", "close": 3.530373, "volume": 953742.0}, {"date": "2017-08-30", "close": 3.540262, "volume": 505135.0}, {"date": "2017-08-31", "close": 3.530373, "volume": 1195470.0}, {"date": "2017-09-01", "close": 3.569929, "volume": 584129.0}, {"date": "2017-09-04", "close": 3.569929, "volume": 615625.0}, {"date": "2017-09-05", "close": 3.589707, "volume": 1506779.0}, {"date": "2017-09-06", "close": 3.619374, "volume": 1052419.0}, {"date": "2017-09-07", "close": 3.619374, "volume": 804192.0}, {"date": "2017-09-08", "close": 3.609485, "volume": 1231865.0}, {"date": "2017-09-11", "close": 3.649041, "volume": 1109721.0}, {"date": "2017-09-12", "close": 3.629263, "volume": 771291.0}, {"date": "2017-09-13", "close": 3.619374, "volume": 669992.0}, {"date": "2017-09-14", "close": 3.629263, "volume": 1034807.0}, {"date": "2017-09-15", "close": 3.688597, "volume": 4872947.0}, {"date": "2017-09-18", "close": 3.708375, "volume": 880465.0}, {"date": "2017-09-19", "close": 3.678708, "volume": 1634331.0}, {"date": "2017-09-20", "close": 3.728153, "volume": 1463353.0}, {"date": "2017-09-21", "close": 3.747931, "volume": 2010703.0}, {"date": "2017-09-22", "close": 3.698486, "volume": 1120896.0}, {"date": "2017-09-25", "close": 3.708375, "volume": 1123810.0}, {"date": "2017-09-26", "close": 3.728153, "volume": 1344876.0}, {"date": "2017-09-27", "close": 3.747931, "volume": 690193.0}, {"date": "2017-09-28", "close": 3.738042, "volume": 2019108.0}, {"date": "2017-09-29", "close": 3.738042, "volume": 978391.0}, {"date": "2017-10-02", "close": 3.747931, "volume": 452151.0}, {"date": "2017-10-03", "close": 3.747931, "volume": 950054.0}, {"date": "2017-10-04", "close": 3.728153, "volume": 1082689.0}, {"date": "2017-10-05", "close": 3.728153, "volume": 817202.0}, {"date": "2017-10-06", "close": 3.747931, "volume": 519484.0}, {"date": "2017-10-09", "close": 3.75782, "volume": 779591.0}, {"date": "2017-10-10", "close": 3.75782, "volume": 636697.0}, {"date": "2017-10-11", "close": 3.738042, "volume": 646708.0}, {"date": "2017-10-12", "close": 3.817154, "volume": 957894.0}, {"date": "2017-10-13", "close": 3.777598, "volume": 430839.0}, {"date": "2017-10-16", "close": 3.777598, "volume": 541213.0}, {"date": "2017-10-17", "close": 3.807265, "volume": 466291.0}, {"date": "2017-10-18", "close": 3.836932, "volume": 699417.0}, {"date": "2017-10-19", "close": 3.876488, "volume": 1128855.0}, {"date": "2017-10-20", "close": 3.836932, "volume": 843748.0}, {"date": "2017-10-23", "close": 3.787487, "volume": 1431269.0}, {"date": "2017-10-24", "close": 3.75782, "volume": 869260.0}, {"date": "2017-10-25", "close": 3.738042, "volume": 3592753.0}, {"date": "2017-10-26", "close": 3.75782, "volume": 865224.0}, {"date": "2017-10-27", "close": 3.767709, "volume": 1292626.0}, {"date": "2017-10-30", "close": 3.708375, "volume": 757719.0}, {"date": "2017-10-31", "close": 3.75782, "volume": 891033.0}, {"date": "2017-11-01", "close": 3.827043, "volume": 767191.0}, {"date": "2017-11-02", "close": 3.85671, "volume": 746567.0}, {"date": "2017-11-03", "close": 3.906155, "volume": 753621.0}, {"date": "2017-11-06", "close": 3.925933, "volume": 751699.0}, {"date": "2017-11-07", "close": 4.005045, "volume": 1194929.0}, {"date": "2017-11-08", "close": 4.094046, "volume": 1107759.0}, {"date": "2017-11-09", "close": 4.034712, "volume": 1327550.0}, {"date": "2017-11-10", "close": 4.103935, "volume": 669430.0}, {"date": "2017-11-13", "close": 4.094046, "volume": 776877.0}, {"date": "2017-11-14", "close": 4.05449, "volume": 1004880.0}, {"date": "2017-11-15", "close": 4.014934, "volume": 1236689.0}, {"date": "2017-11-16", "close": 3.925933, "volume": 1914356.0}, {"date": "2017-11-17", "close": 3.916044, "volume": 1390181.0}, {"date": "2017-11-20", "close": 3.896266, "volume": 1029559.0}, {"date": "2017-11-21", "close": 3.925933, "volume": 1164597.0}, {"date": "2017-11-22", "close": 3.975378, "volume": 689654.0}, {"date": "2017-11-23", "close": 3.985267, "volume": 866293.0}, {"date": "2017-11-24", "close": 3.995156, "volume": 406825.0}, {"date": "2017-11-27", "close": 4.024823, "volume": 667425.0}, {"date": "2017-11-28", "close": 4.024823, "volume": 911763.0}, {"date": "2017-11-29", "close": 4.094046, "volume": 833574.0}, {"date": "2017-11-30", "close": 4.103935, "volume": 1071381.0}, {"date": "2017-12-01", "close": 4.103935, "volume": 408414.0}, {"date": "2017-12-04", "close": 4.074268, "volume": 796433.0}, {"date": "2017-12-05", "close": 4.064379, "volume": 652080.0}, {"date": "2017-12-06", "close": 4.074268, "volume": 1212182.0}, {"date": "2017-12-07", "close": 4.103935, "volume": 1480161.0}, {"date": "2017-12-08", "close": 4.15338, "volume": 770480.0}, {"date": "2017-12-11", "close": 4.123713, "volume": 1210146.0}, {"date": "2017-12-12", "close": 4.163269, "volume": 1261953.0}, {"date": "2017-12-13", "close": 4.133602, "volume": 682329.0}, {"date": "2017-12-14", "close": 4.143491, "volume": 573705.0}, {"date": "2017-12-15", "close": 4.15338, "volume": 1509004.0}, {"date": "2017-12-18", "close": 4.163269, "volume": 654532.0}, {"date": "2017-12-19", "close": 4.133602, "volume": 742966.0}, {"date": "2017-12-20", "close": 4.103935, "volume": 703942.0}, {"date": "2017-12-21", "close": 4.084157, "volume": 1014835.0}, {"date": "2017-12-22", "close": 4.064379, "volume": 450034.0}, {"date": "2017-12-27", "close": 4.05449, "volume": 364728.0}, {"date": "2017-12-28", "close": 4.103935, "volume": 802017.0}, {"date": "2017-12-29", "close": 4.074268, "volume": 357463.0}, {"date": "2018-01-02", "close": 4.074268, "volume": 497853.0}, {"date": "2018-01-03", "close": 4.064379, "volume": 315841.0}, {"date": "2018-01-04", "close": 4.014934, "volume": 679953.0}, {"date": "2018-01-05", "close": 4.005045, "volume": 768679.0}, {"date": "2018-01-08", "close": 4.005045, "volume": 317353.0}, {"date": "2018-01-09", "close": 3.985267, "volume": 757652.0}, {"date": "2018-01-10", "close": 3.886377, "volume": 818674.0}, {"date": "2018-01-11", "close": 3.836932, "volume": 1134930.0}, {"date": "2018-01-12", "close": 3.728153, "volume": 1356629.0}, {"date": "2018-01-15", "close": 3.75782, "volume": 727554.0}, {"date": "2018-01-16", "close": 3.698486, "volume": 856445.0}, {"date": "2018-01-17", "close": 3.550151, "volume": 821164.0}, {"date": "2018-01-18", "close": 3.520484, "volume": 1544450.0}, {"date": "2018-01-19", "close": 3.589707, "volume": 948368.0}, {"date": "2018-01-22", "close": 3.589707, "volume": 532859.0}, {"date": "2018-01-23", "close": 3.609485, "volume": 486533.0}, {"date": "2018-01-24", "close": 3.619374, "volume": 653616.0}, {"date": "2018-01-25", "close": 3.589707, "volume": 553313.0}, {"date": "2018-01-29", "close": 3.56004, "volume": 625536.0}, {"date": "2018-01-30", "close": 3.540262, "volume": 786705.0}, {"date": "2018-01-31", "close": 3.579818, "volume": 690986.0}, {"date": "2018-02-01", "close": 3.609485, "volume": 2939455.0}, {"date": "2018-02-02", "close": 3.599596, "volume": 960629.0}, {"date": "2018-02-05", "close": 3.520484, "volume": 2062537.0}, {"date": "2018-02-06", "close": 3.372149, "volume": 1690744.0}, {"date": "2018-02-07", "close": 3.391927, "volume": 1221226.0}, {"date": "2018-02-08", "close": 3.441372, "volume": 929031.0}, {"date": "2018-02-09", "close": 3.352371, "volume": 1390992.0}, {"date": "2018-02-12", "close": 3.352371, "volume": 1022578.0}, {"date": "2018-02-13", "close": 3.36226, "volume": 1318051.0}, {"date": "2018-02-14", "close": 3.372149, "volume": 464604.0}, {"date": "2018-02-15", "close": 3.302926, "volume": 871511.0}, {"date": "2018-02-16", "close": 3.36226, "volume": 1310041.0}, {"date": "2018-02-19", "close": 3.431483, "volume": 1104896.0}, {"date": "2018-02-20", "close": 3.421594, "volume": 760966.0}, {"date": "2018-02-21", "close": 3.441372, "volume": 535593.0}, {"date": "2018-02-22", "close": 3.372149, "volume": 565505.0}, {"date": "2018-02-23", "close": 3.401816, "volume": 410765.0}, {"date": "2018-02-26", "close": 3.441372, "volume": 747835.0}, {"date": "2018-02-27", "close": 3.441372, "volume": 695114.0}, {"date": "2018-02-28", "close": 3.401816, "volume": 1529041.0}, {"date": "2018-03-01", "close": 3.411705, "volume": 935669.0}, {"date": "2018-03-02", "close": 3.401816, "volume": 518895.0}, {"date": "2018-03-05", "close": 3.372149, "volume": 541039.0}, {"date": "2018-03-06", "close": 3.401816, "volume": 1186794.0}, {"date": "2018-03-07", "close": 3.391927, "volume": 425372.0}, {"date": "2018-03-08", "close": 3.411705, "volume": 2801999.0}, {"date": "2018-03-09", "close": 3.441372, "volume": 840825.0}, {"date": "2018-03-12", "close": 3.421594, "volume": 697987.0}, {"date": "2018-03-13", "close": 3.421594, "volume": 645142.0}, {"date": "2018-03-14", "close": 3.401816, "volume": 759979.0}, {"date": "2018-03-15", "close": 3.421594, "volume": 1257178.0}, {"date": "2018-03-16", "close": 3.431483, "volume": 1700336.0}, {"date": "2018-03-19", "close": 3.46115, "volume": 510005.0}, {"date": "2018-03-20", "close": 3.480928, "volume": 1668893.0}, {"date": "2018-03-21", "close": 3.490817, "volume": 1802242.0}, {"date": "2018-03-22", "close": 3.490817, "volume": 834106.0}, {"date": "2018-03-23", "close": 3.441372, "volume": 795621.0}, {"date": "2018-03-26", "close": 3.431483, "volume": 766219.0}, {"date": "2018-03-27", "close": 3.46115, "volume": 676828.0}, {"date": "2018-03-28", "close": 3.441372, "volume": 372749.0}, {"date": "2018-03-29", "close": 3.431483, "volume": 451200.0}, {"date": "2018-04-03", "close": 3.441372, "volume": 1145147.0}, {"date": "2018-04-04", "close": 3.471039, "volume": 997125.0}, {"date": "2018-04-05", "close": 3.510595, "volume": 586240.0}, {"date": "2018-04-06", "close": 3.530373, "volume": 639409.0}, {"date": "2018-04-09", "close": 3.540262, "volume": 820124.0}, {"date": "2018-04-10", "close": 3.540262, "volume": 387433.0}, {"date": "2018-04-11", "close": 3.510595, "volume": 512765.0}, {"date": "2018-04-12", "close": 3.471039, "volume": 1196499.0}, {"date": "2018-04-13", "close": 3.46115, "volume": 448041.0}, {"date": "2018-04-16", "close": 3.451261, "volume": 579380.0}, {"date": "2018-04-17", "close": 3.46115, "volume": 617470.0}, {"date": "2018-04-18", "close": 3.471039, "volume": 707595.0}, {"date": "2018-04-19", "close": 3.480928, "volume": 549541.0}, {"date": "2018-04-20", "close": 3.451261, "volume": 644290.0}, {"date": "2018-04-23", "close": 3.451261, "volume": 657297.0}, {"date": "2018-04-24", "close": 3.490817, "volume": 1054680.0}, {"date": "2018-04-26", "close": 3.500706, "volume": 650507.0}, {"date": "2018-04-27", "close": 3.540262, "volume": 535425.0}, {"date": "2018-04-30", "close": 3.579818, "volume": 562432.0}, {"date": "2018-05-01", "close": 3.629263, "volume": 505451.0}, {"date": "2018-05-02", "close": 3.678708, "volume": 929448.0}, {"date": "2018-05-03", "close": 3.708375, "volume": 532510.0}, {"date": "2018-05-04", "close": 3.649041, "volume": 247948.0}, {"date": "2018-05-07", "close": 3.688597, "volume": 301092.0}, {"date": "2018-05-08", "close": 3.718264, "volume": 667495.0}, {"date": "2018-05-09", "close": 3.75782, "volume": 457690.0}, {"date": "2018-05-10", "close": 3.718264, "volume": 1047498.0}, {"date": "2018-05-11", "close": 3.738042, "volume": 214743.0}, {"date": "2018-05-14", "close": 3.738042, "volume": 530796.0}, {"date": "2018-05-15", "close": 3.678708, "volume": 586960.0}, {"date": "2018-05-16", "close": 3.649041, "volume": 573170.0}, {"date": "2018-05-17", "close": 3.629263, "volume": 2302939.0}, {"date": "2018-05-18", "close": 3.599596, "volume": 477021.0}, {"date": "2018-05-21", "close": 3.609485, "volume": 462233.0}, {"date": "2018-05-22", "close": 3.609485, "volume": 491848.0}, {"date": "2018-05-23", "close": 3.698486, "volume": 812344.0}, {"date": "2018-05-24", "close": 3.787487, "volume": 1637219.0}, {"date": "2018-05-25", "close": 3.787487, "volume": 793174.0}, {"date": "2018-05-28", "close": 3.787487, "volume": 720850.0}, {"date": "2018-05-29", "close": 3.807265, "volume": 1247036.0}, {"date": "2018-05-30", "close": 3.876488, "volume": 1087007.0}, {"date": "2018-05-31", "close": 3.797376, "volume": 927190.0}, {"date": "2018-06-01", "close": 3.777598, "volume": 593110.0}, {"date": "2018-06-04", "close": 3.85671, "volume": 1355376.0}, {"date": "2018-06-05", "close": 3.787487, "volume": 904949.0}, {"date": "2018-06-06", "close": 3.777598, "volume": 669612.0}, {"date": "2018-06-07", "close": 3.767709, "volume": 567594.0}, {"date": "2018-06-08", "close": 3.747931, "volume": 370822.0}, {"date": "2018-06-12", "close": 3.797376, "volume": 782761.0}, {"date": "2018-06-13", "close": 3.807265, "volume": 840999.0}, {"date": "2018-06-14", "close": 3.767709, "volume": 654484.0}, {"date": "2018-06-15", "close": 3.797376, "volume": 1514495.0}, {"date": "2018-06-18", "close": 3.836932, "volume": 657493.0}, {"date": "2018-06-19", "close": 3.807265, "volume": 371520.0}, {"date": "2018-06-20", "close": 3.827043, "volume": 658693.0}, {"date": "2018-06-21", "close": 3.886377, "volume": 1316544.0}, {"date": "2018-06-22", "close": 3.896266, "volume": 991619.0}, {"date": "2018-06-25", "close": 3.846821, "volume": 488357.0}, {"date": "2018-06-26", "close": 3.827043, "volume": 911945.0}, {"date": "2018-06-27", "close": 3.777598, "volume": 761570.0}, {"date": "2018-06-28", "close": 3.767709, "volume": 900461.0}, {"date": "2018-06-29", "close": 3.728153, "volume": 723666.0}, {"date": "2018-07-02", "close": 3.777598, "volume": 690517.0}, {"date": "2018-07-03", "close": 3.787487, "volume": 272491.0}, {"date": "2018-07-04", "close": 3.777598, "volume": 448075.0}, {"date": "2018-07-05", "close": 3.807265, "volume": 384237.0}, {"date": "2018-07-06", "close": 3.807265, "volume": 477429.0}, {"date": "2018-07-09", "close": 3.797376, "volume": 672583.0}, {"date": "2018-07-10", "close": 3.767709, "volume": 762138.0}, {"date": "2018-07-11", "close": 3.738042, "volume": 432253.0}, {"date": "2018-07-12", "close": 3.787487, "volume": 1135477.0}, {"date": "2018-07-13", "close": 3.777598, "volume": 604806.0}, {"date": "2018-07-16", "close": 3.728153, "volume": 459276.0}, {"date": "2018-07-17", "close": 3.688597, "volume": 708720.0}, {"date": "2018-07-18", "close": 3.698486, "volume": 434242.0}, {"date": "2018-07-19", "close": 3.718264, "volume": 704783.0}, {"date": "2018-07-20", "close": 3.777598, "volume": 731232.0}, {"date": "2018-07-23", "close": 3.688597, "volume": 849189.0}, {"date": "2018-07-24", "close": 3.678708, "volume": 585281.0}, {"date": "2018-07-25", "close": 3.649041, "volume": 1207873.0}, {"date": "2018-07-26", "close": 3.65893, "volume": 649057.0}, {"date": "2018-07-27", "close": 3.718264, "volume": 442598.0}, {"date": "2018-07-30", "close": 3.688597, "volume": 439956.0}, {"date": "2018-07-31", "close": 3.698486, "volume": 911957.0}, {"date": "2018-08-01", "close": 3.619374, "volume": 712927.0}, {"date": "2018-08-02", "close": 3.649041, "volume": 791352.0}, {"date": "2018-08-03", "close": 3.708375, "volume": 1120424.0}, {"date": "2018-08-06", "close": 3.708375, "volume": 478924.0}, {"date": "2018-08-07", "close": 3.708375, "volume": 1059544.0}, {"date": "2018-08-08", "close": 3.708375, "volume": 497439.0}, {"date": "2018-08-09", "close": 3.698486, "volume": 360734.0}, {"date": "2018-08-10", "close": 3.639152, "volume": 469074.0}, {"date": "2018-08-13", "close": 3.649041, "volume": 415592.0}, {"date": "2018-08-14", "close": 3.708375, "volume": 589712.0}, {"date": "2018-08-15", "close": 3.678708, "volume": 398716.0}, {"date": "2018-08-16", "close": 3.619374, "volume": 948011.0}, {"date": "2018-08-17", "close": 3.698486, "volume": 786831.0}, {"date": "2018-08-20", "close": 3.619374, "volume": 504423.0}, {"date": "2018-08-21", "close": 3.550151, "volume": 443401.0}, {"date": "2018-08-22", "close": 3.490817, "volume": 1302266.0}, {"date": "2018-08-23", "close": 3.471039, "volume": 1132852.0}, {"date": "2018-08-24", "close": 3.46115, "volume": 528377.0}, {"date": "2018-08-27", "close": 3.451261, "volume": 622645.0}, {"date": "2018-08-28", "close": 3.480928, "volume": 898700.0}, {"date": "2018-08-29", "close": 3.441372, "volume": 1477549.0}, {"date": "2018-08-30", "close": 3.421594, "volume": 1346535.0}, {"date": "2018-08-31", "close": 3.441372, "volume": 1149783.0}, {"date": "2018-09-03", "close": 3.46115, "volume": 1229990.0}, {"date": "2018-09-04", "close": 3.480928, "volume": 1087615.0}, {"date": "2018-09-05", "close": 3.471039, "volume": 1253323.0}, {"date": "2018-09-06", "close": 3.480928, "volume": 1233056.0}, {"date": "2018-09-07", "close": 3.490817, "volume": 620435.0}, {"date": "2018-09-10", "close": 3.480928, "volume": 659149.0}, {"date": "2018-09-11", "close": 3.480928, "volume": 2163960.0}, {"date": "2018-09-12", "close": 3.471039, "volume": 1248558.0}, {"date": "2018-09-13", "close": 3.480928, "volume": 478421.0}, {"date": "2018-09-14", "close": 3.441372, "volume": 913640.0}, {"date": "2018-09-17", "close": 3.431483, "volume": 592008.0}, {"date": "2018-09-18", "close": 3.441372, "volume": 1021973.0}, {"date": "2018-09-19", "close": 3.401816, "volume": 1707609.0}, {"date": "2018-09-20", "close": 3.312815, "volume": 3167369.0}, {"date": "2018-09-21", "close": 3.36226, "volume": 2364625.0}, {"date": "2018-09-24", "close": 3.431483, "volume": 654513.0}, {"date": "2018-09-25", "close": 3.372149, "volume": 619115.0}, {"date": "2018-09-26", "close": 3.372149, "volume": 1060868.0}, {"date": "2018-09-27", "close": 3.352371, "volume": 644658.0}, {"date": "2018-09-28", "close": 3.372149, "volume": 783166.0}, {"date": "2018-10-01", "close": 3.352371, "volume": 389846.0}, {"date": "2018-10-02", "close": 3.332593, "volume": 695931.0}, {"date": "2018-10-03", "close": 3.352371, "volume": 429736.0}, {"date": "2018-10-04", "close": 3.283148, "volume": 1572073.0}, {"date": "2018-10-05", "close": 3.322704, "volume": 2502691.0}, {"date": "2018-10-08", "close": 3.253481, "volume": 810738.0}, {"date": "2018-10-09", "close": 3.253481, "volume": 411849.0}, {"date": "2018-10-10", "close": 3.233703, "volume": 869816.0}, {"date": "2018-10-11", "close": 3.184258, "volume": 946569.0}, {"date": "2018-10-12", "close": 3.154591, "volume": 972895.0}, {"date": "2018-10-15", "close": 3.134813, "volume": 1371341.0}, {"date": "2018-10-16", "close": 3.115035, "volume": 1449497.0}, {"date": "2018-10-17", "close": 3.16448, "volume": 826278.0}, {"date": "2018-10-18", "close": 3.213925, "volume": 956150.0}, {"date": "2018-10-19", "close": 3.253481, "volume": 1101904.0}, {"date": "2018-10-22", "close": 3.253481, "volume": 475762.0}, {"date": "2018-10-23", "close": 3.233703, "volume": 593277.0}, {"date": "2018-10-24", "close": 3.243592, "volume": 774609.0}, {"date": "2018-10-25", "close": 3.283148, "volume": 975346.0}, {"date": "2018-10-26", "close": 3.273259, "volume": 810627.0}, {"date": "2018-10-29", "close": 3.283148, "volume": 450090.0}, {"date": "2018-10-30", "close": 3.26337, "volume": 450899.0}, {"date": "2018-10-31", "close": 3.243592, "volume": 796106.0}, {"date": "2018-11-01", "close": 3.194147, "volume": 1161328.0}, {"date": "2018-11-02", "close": 3.194147, "volume": 845330.0}, {"date": "2018-11-05", "close": 3.204036, "volume": 473140.0}, {"date": "2018-11-06", "close": 3.332593, "volume": 734825.0}, {"date": "2018-11-07", "close": 3.283148, "volume": 1330662.0}, {"date": "2018-11-08", "close": 3.283148, "volume": 811140.0}, {"date": "2018-11-09", "close": 3.283148, "volume": 576777.0}, {"date": "2018-11-12", "close": 3.312815, "volume": 506796.0}, {"date": "2018-11-13", "close": 3.312815, "volume": 892221.0}, {"date": "2018-11-14", "close": 3.283148, "volume": 666718.0}, {"date": "2018-11-15", "close": 3.273259, "volume": 670920.0}, {"date": "2018-11-16", "close": 3.233703, "volume": 511034.0}, {"date": "2018-11-19", "close": 3.223814, "volume": 462556.0}, {"date": "2018-11-20", "close": 3.16448, "volume": 646322.0}, {"date": "2018-11-21", "close": 3.174369, "volume": 776696.0}, {"date": "2018-11-22", "close": 3.204036, "volume": 534773.0}, {"date": "2018-11-23", "close": 3.233703, "volume": 454212.0}, {"date": "2018-11-26", "close": 3.233703, "volume": 650499.0}, {"date": "2018-11-27", "close": 3.223814, "volume": 724127.0}, {"date": "2018-11-28", "close": 3.233703, "volume": 409817.0}, {"date": "2018-11-29", "close": 3.204036, "volume": 625961.0}, {"date": "2018-11-30", "close": 3.134813, "volume": 1602161.0}, {"date": "2018-12-03", "close": 3.194147, "volume": 553794.0}, {"date": "2018-12-04", "close": 3.204036, "volume": 1390060.0}, {"date": "2018-12-05", "close": 3.194147, "volume": 967214.0}, {"date": "2018-12-06", "close": 3.283148, "volume": 1827262.0}, {"date": "2018-12-07", "close": 3.332593, "volume": 1261140.0}, {"date": "2018-12-10", "close": 3.26337, "volume": 899255.0}, {"date": "2018-12-11", "close": 3.273259, "volume": 515735.0}, {"date": "2018-12-12", "close": 3.312815, "volume": 724976.0}, {"date": "2018-12-13", "close": 3.26337, "volume": 426074.0}, {"date": "2018-12-14", "close": 3.253481, "volume": 590680.0}, {"date": "2018-12-17", "close": 3.293037, "volume": 1172495.0}, {"date": "2018-12-18", "close": 3.411705, "volume": 1488060.0}, {"date": "2018-12-19", "close": 3.352371, "volume": 1652786.0}, {"date": "2018-12-20", "close": 3.421594, "volume": 1445014.0}, {"date": "2018-12-21", "close": 3.401816, "volume": 5188774.0}, {"date": "2018-12-24", "close": 3.332593, "volume": 270007.0}, {"date": "2018-12-27", "close": 3.322704, "volume": 1015554.0}, {"date": "2018-12-28", "close": 3.293037, "volume": 766436.0}, {"date": "2018-12-31", "close": 3.233703, "volume": 459966.0}, {"date": "2019-01-02", "close": 3.223814, "volume": 620336.0}, {"date": "2019-01-03", "close": 3.253481, "volume": 551441.0}, {"date": "2019-01-04", "close": 3.223814, "volume": 498982.0}, {"date": "2019-01-07", "close": 3.26337, "volume": 552797.0}, {"date": "2019-01-08", "close": 3.223814, "volume": 761501.0}, {"date": "2019-01-09", "close": 3.293037, "volume": 729639.0}, {"date": "2019-01-10", "close": 3.293037, "volume": 691789.0}, {"date": "2019-01-11", "close": 3.302926, "volume": 557714.0}, {"date": "2019-01-14", "close": 3.283148, "volume": 607879.0}, {"date": "2019-01-15", "close": 3.26337, "volume": 374390.0}, {"date": "2019-01-16", "close": 3.273259, "volume": 501202.0}, {"date": "2019-01-17", "close": 3.223814, "volume": 747077.0}, {"date": "2019-01-18", "close": 3.26337, "volume": 419262.0}, {"date": "2019-01-21", "close": 3.293037, "volume": 376517.0}, {"date": "2019-01-22", "close": 3.332593, "volume": 845119.0}, {"date": "2019-01-23", "close": 3.36226, "volume": 648471.0}, {"date": "2019-01-24", "close": 3.401816, "volume": 870143.0}, {"date": "2019-01-25", "close": 3.480928, "volume": 1222157.0}, {"date": "2019-01-29", "close": 3.619374, "volume": 1876801.0}, {"date": "2019-01-30", "close": 3.668819, "volume": 1357530.0}, {"date": "2019-01-31", "close": 3.639152, "volume": 966696.0}, {"date": "2019-02-01", "close": 3.639152, "volume": 999957.0}, {"date": "2019-02-04", "close": 3.668819, "volume": 908495.0}, {"date": "2019-02-05", "close": 3.678708, "volume": 1142414.0}, {"date": "2019-02-06", "close": 3.688597, "volume": 1525587.0}, {"date": "2019-02-07", "close": 3.708375, "volume": 1953984.0}, {"date": "2019-02-08", "close": 3.728153, "volume": 1340695.0}, {"date": "2019-02-11", "close": 3.688597, "volume": 581630.0}, {"date": "2019-02-12", "close": 3.678708, "volume": 1281796.0}, {"date": "2019-02-13", "close": 3.629263, "volume": 752432.0}, {"date": "2019-02-14", "close": 3.65893, "volume": 1347611.0}, {"date": "2019-02-15", "close": 3.649041, "volume": 708603.0}, {"date": "2019-02-18", "close": 3.579818, "volume": 1358054.0}, {"date": "2019-02-19", "close": 3.510595, "volume": 516454.0}, {"date": "2019-02-20", "close": 3.530373, "volume": 1287114.0}, {"date": "2019-02-21", "close": 3.500706, "volume": 919350.0}, {"date": "2019-02-22", "close": 3.530373, "volume": 931826.0}, {"date": "2019-02-25", "close": 3.540262, "volume": 1070447.0}, {"date": "2019-02-26", "close": 3.589707, "volume": 968487.0}, {"date": "2019-02-27", "close": 3.550151, "volume": 617161.0}, {"date": "2019-02-28", "close": 3.569929, "volume": 1303724.0}, {"date": "2019-03-01", "close": 3.619374, "volume": 790598.0}, {"date": "2019-03-04", "close": 3.619374, "volume": 440268.0}, {"date": "2019-03-05", "close": 3.639152, "volume": 707944.0}, {"date": "2019-03-06", "close": 3.65893, "volume": 567865.0}, {"date": "2019-03-07", "close": 3.65893, "volume": 636731.0}, {"date": "2019-03-08", "close": 3.649041, "volume": 771439.0}, {"date": "2019-03-11", "close": 3.619374, "volume": 510695.0}, {"date": "2019-03-12", "close": 3.609485, "volume": 1352414.0}, {"date": "2019-03-13", "close": 3.639152, "volume": 1214132.0}, {"date": "2019-03-14", "close": 3.639152, "volume": 615856.0}, {"date": "2019-03-15", "close": 3.629263, "volume": 6274479.0}, {"date": "2019-03-18", "close": 3.65893, "volume": 1202299.0}, {"date": "2019-03-19", "close": 3.639152, "volume": 553601.0}, {"date": "2019-03-20", "close": 3.668819, "volume": 732352.0}, {"date": "2019-03-21", "close": 3.698486, "volume": 1447347.0}, {"date": "2019-03-22", "close": 3.698486, "volume": 440906.0}, {"date": "2019-03-25", "close": 3.678708, "volume": 782128.0}, {"date": "2019-03-26", "close": 3.698486, "volume": 710981.0}, {"date": "2019-03-27", "close": 3.698486, "volume": 383653.0}, {"date": "2019-03-28", "close": 3.708375, "volume": 535849.0}, {"date": "2019-03-29", "close": 3.678708, "volume": 488224.0}, {"date": "2019-04-01", "close": 3.65893, "volume": 778065.0}, {"date": "2019-04-02", "close": 3.639152, "volume": 535937.0}, {"date": "2019-04-03", "close": 3.65893, "volume": 343376.0}, {"date": "2019-04-04", "close": 3.629263, "volume": 514383.0}, {"date": "2019-04-05", "close": 3.599596, "volume": 502797.0}, {"date": "2019-04-08", "close": 3.629263, "volume": 312703.0}, {"date": "2019-04-09", "close": 3.599596, "volume": 306155.0}, {"date": "2019-04-10", "close": 3.589707, "volume": 515566.0}, {"date": "2019-04-11", "close": 3.599596, "volume": 348771.0}, {"date": "2019-04-12", "close": 3.629263, "volume": 427360.0}, {"date": "2019-04-15", "close": 3.609485, "volume": 351183.0}, {"date": "2019-04-16", "close": 3.619374, "volume": 402305.0}, {"date": "2019-04-17", "close": 3.599596, "volume": 354342.0}, {"date": "2019-04-18", "close": 3.589707, "volume": 682324.0}, {"date": "2019-04-23", "close": 3.629263, "volume": 603406.0}, {"date": "2019-04-24", "close": 3.678708, "volume": 610434.0}, {"date": "2019-04-26", "close": 3.777598, "volume": 558007.0}, {"date": "2019-04-29", "close": 3.747931, "volume": 788495.0}, {"date": "2019-04-30", "close": 3.728153, "volume": 585366.0}, {"date": "2019-05-01", "close": 3.708375, "volume": 411375.0}, {"date": "2019-05-02", "close": 3.65893, "volume": 440343.0}, {"date": "2019-05-03", "close": 3.649041, "volume": 313258.0}, {"date": "2019-05-06", "close": 3.599596, "volume": 438521.0}, {"date": "2019-05-07", "close": 3.629263, "volume": 555896.0}, {"date": "2019-05-08", "close": 3.599596, "volume": 271452.0}, {"date": "2019-05-09", "close": 3.589707, "volume": 553217.0}, {"date": "2019-05-10", "close": 3.599596, "volume": 478918.0}, {"date": "2019-05-13", "close": 3.65893, "volume": 377529.0}, {"date": "2019-05-14", "close": 3.668819, "volume": 962221.0}, {"date": "2019-05-15", "close": 3.678708, "volume": 396311.0}, {"date": "2019-05-16", "close": 3.708375, "volume": 465983.0}, {"date": "2019-05-17", "close": 3.747931, "volume": 1178665.0}, {"date": "2019-05-20", "close": 3.787487, "volume": 509452.0}, {"date": "2019-05-21", "close": 3.866599, "volume": 463222.0}, {"date": "2019-05-22", "close": 3.836932, "volume": 306819.0}, {"date": "2019-05-23", "close": 3.85671, "volume": 523692.0}, {"date": "2019-05-24", "close": 3.866599, "volume": 330536.0}, {"date": "2019-05-27", "close": 3.827043, "volume": 472451.0}, {"date": "2019-05-28", "close": 3.85671, "volume": 1041896.0}, {"date": "2019-05-29", "close": 3.846821, "volume": 683362.0}, {"date": "2019-05-30", "close": 3.817154, "volume": 661891.0}, {"date": "2019-05-31", "close": 3.787487, "volume": 693088.0}, {"date": "2019-06-03", "close": 3.836932, "volume": 508128.0}, {"date": "2019-06-04", "close": 3.9556, "volume": 2953467.0}, {"date": "2019-06-05", "close": 3.945711, "volume": 1655209.0}, {"date": "2019-06-06", "close": 4.074268, "volume": 1284343.0}, {"date": "2019-06-07", "close": 4.163269, "volume": 664357.0}, {"date": "2019-06-11", "close": 4.183047, "volume": 996142.0}, {"date": "2019-06-12", "close": 4.113824, "volume": 772737.0}, {"date": "2019-06-13", "close": 4.173158, "volume": 455579.0}, {"date": "2019-06-14", "close": 4.163269, "volume": 377603.0}, {"date": "2019-06-17", "close": 4.183047, "volume": 510258.0}, {"date": "2019-06-18", "close": 4.272048, "volume": 1016246.0}, {"date": "2019-06-19", "close": 4.272048, "volume": 1020599.0}, {"date": "2019-06-20", "close": 4.281937, "volume": 1190432.0}, {"date": "2019-06-21", "close": 4.262159, "volume": 1191179.0}, {"date": "2019-06-24", "close": 4.301715, "volume": 653726.0}, {"date": "2019-06-25", "close": 4.311604, "volume": 496230.0}, {"date": "2019-06-26", "close": 4.281937, "volume": 668569.0}, {"date": "2019-06-27", "close": 4.143491, "volume": 707708.0}, {"date": "2019-06-28", "close": 4.05449, "volume": 977821.0}, {"date": "2019-07-01", "close": 4.074268, "volume": 1038369.0}, {"date": "2019-07-02", "close": 4.113824, "volume": 405284.0}, {"date": "2019-07-03", "close": 4.173158, "volume": 715837.0}, {"date": "2019-07-04", "close": 4.242381, "volume": 631791.0}, {"date": "2019-07-05", "close": 4.291826, "volume": 693990.0}, {"date": "2019-07-08", "close": 4.192936, "volume": 564687.0}, {"date": "2019-07-09", "close": 4.163269, "volume": 771986.0}, {"date": "2019-07-10", "close": 4.183047, "volume": 1254779.0}, {"date": "2019-07-11", "close": 4.192936, "volume": 1177729.0}, {"date": "2019-07-12", "close": 4.15338, "volume": 866138.0}, {"date": "2019-07-15", "close": 4.113824, "volume": 599168.0}, {"date": "2019-07-16", "close": 4.143491, "volume": 1046409.0}, {"date": "2019-07-17", "close": 4.133602, "volume": 1164673.0}, {"date": "2019-07-18", "close": 4.163269, "volume": 821071.0}, {"date": "2019-07-19", "close": 4.163269, "volume": 725200.0}, {"date": "2019-07-22", "close": 4.143491, "volume": 842392.0}, {"date": "2019-07-23", "close": 4.222603, "volume": 702799.0}, {"date": "2019-07-25", "close": 4.094046, "volume": 3950095.0}, {"date": "2019-07-26", "close": 4.133602, "volume": 2200049.0}, {"date": "2019-07-29", "close": 4.113824, "volume": 1064721.0}, {"date": "2019-07-30", "close": 4.103935, "volume": 2873095.0}, {"date": "2019-07-31", "close": 4.103935, "volume": 3196521.0}, {"date": "2019-08-01", "close": 4.094046, "volume": 3391191.0}, {"date": "2019-08-02", "close": 4.133602, "volume": 1345423.0}, {"date": "2019-08-05", "close": 4.15338, "volume": 1370442.0}, {"date": "2019-08-06", "close": 4.044601, "volume": 2515807.0}, {"date": "2019-08-07", "close": 4.05449, "volume": 1624017.0}, {"date": "2019-08-08", "close": 4.094046, "volume": 1728668.0}, {"date": "2019-08-09", "close": 4.094046, "volume": 1238881.0}, {"date": "2019-08-12", "close": 4.103935, "volume": 650641.0}, {"date": "2019-08-13", "close": 4.074268, "volume": 845944.0}, {"date": "2019-08-14", "close": 4.074268, "volume": 1158715.0}, {"date": "2019-08-15", "close": 4.024823, "volume": 2725173.0}, {"date": "2019-08-16", "close": 3.985267, "volume": 1035923.0}, {"date": "2019-08-19", "close": 3.85671, "volume": 3884779.0}, {"date": "2019-08-20", "close": 3.876488, "volume": 2510278.0}, {"date": "2019-08-21", "close": 3.876488, "volume": 1412454.0}, {"date": "2019-08-22", "close": 3.846821, "volume": 963065.0}, {"date": "2019-08-23", "close": 3.896266, "volume": 1783819.0}, {"date": "2019-08-26", "close": 3.886377, "volume": 988167.0}, {"date": "2019-08-27", "close": 3.935822, "volume": 1449005.0}, {"date": "2019-08-28", "close": 3.975378, "volume": 1522162.0}, {"date": "2019-08-29", "close": 3.9556, "volume": 1134029.0}, {"date": "2019-08-30", "close": 3.925933, "volume": 1351571.0}, {"date": "2019-09-02", "close": 3.906155, "volume": 683181.0}, {"date": "2019-09-03", "close": 3.876488, "volume": 929166.0}, {"date": "2019-09-04", "close": 3.896266, "volume": 2784779.0}, {"date": "2019-09-05", "close": 3.925933, "volume": 1108524.0}, {"date": "2019-09-06", "close": 3.906155, "volume": 756138.0}, {"date": "2019-09-09", "close": 3.896266, "volume": 1240182.0}, {"date": "2019-09-10", "close": 3.846821, "volume": 2387707.0}, {"date": "2019-09-11", "close": 3.846821, "volume": 8002904.0}, {"date": "2019-09-12", "close": 3.866599, "volume": 916025.0}, {"date": "2019-09-13", "close": 3.866599, "volume": 1156685.0}, {"date": "2019-09-16", "close": 3.866599, "volume": 1613640.0}, {"date": "2019-09-17", "close": 3.886377, "volume": 1940186.0}, {"date": "2019-09-18", "close": 3.886377, "volume": 7290279.0}, {"date": "2019-09-19", "close": 3.85671, "volume": 3517782.0}, {"date": "2019-09-20", "close": 3.787487, "volume": 2767758.0}, {"date": "2019-09-23", "close": 3.85671, "volume": 1122191.0}, {"date": "2019-09-24", "close": 3.906155, "volume": 1618202.0}, {"date": "2019-09-25", "close": 3.896266, "volume": 777224.0}, {"date": "2019-09-26", "close": 3.876488, "volume": 963895.0}, {"date": "2019-09-27", "close": 3.896266, "volume": 770580.0}, {"date": "2019-09-30", "close": 3.876488, "volume": 1188804.0}, {"date": "2019-10-01", "close": 3.906155, "volume": 983538.0}, {"date": "2019-10-02", "close": 3.876488, "volume": 1148688.0}, {"date": "2019-10-03", "close": 3.836932, "volume": 870884.0}, {"date": "2019-10-04", "close": 3.916044, "volume": 878051.0}, {"date": "2019-10-07", "close": 3.975378, "volume": 517641.0}, {"date": "2019-10-08", "close": 4.005045, "volume": 724214.0}, {"date": "2019-10-09", "close": 3.965489, "volume": 636313.0}, {"date": "2019-10-10", "close": 3.9556, "volume": 867236.0}, {"date": "2019-10-11", "close": 3.925933, "volume": 544673.0}, {"date": "2019-10-14", "close": 3.886377, "volume": 458435.0}, {"date": "2019-10-15", "close": 3.876488, "volume": 1425145.0}, {"date": "2019-10-16", "close": 3.965489, "volume": 1023797.0}, {"date": "2019-10-17", "close": 3.935822, "volume": 776936.0}, {"date": "2019-10-18", "close": 3.906155, "volume": 437554.0}, {"date": "2019-10-21", "close": 3.935822, "volume": 560037.0}, {"date": "2019-10-22", "close": 3.906155, "volume": 476339.0}, {"date": "2019-10-23", "close": 3.916044, "volume": 1350814.0}, {"date": "2019-10-24", "close": 3.876488, "volume": 615594.0}, {"date": "2019-10-25", "close": 3.925933, "volume": 578491.0}, {"date": "2019-10-28", "close": 3.896266, "volume": 277768.0}, {"date": "2019-10-29", "close": 3.866599, "volume": 553204.0}, {"date": "2019-10-30", "close": 3.876488, "volume": 625799.0}, {"date": "2019-10-31", "close": 3.85671, "volume": 614340.0}, {"date": "2019-11-01", "close": 3.896266, "volume": 719593.0}, {"date": "2019-11-04", "close": 3.916044, "volume": 593719.0}, {"date": "2019-11-05", "close": 3.866599, "volume": 763209.0}, {"date": "2019-11-06", "close": 3.836932, "volume": 545658.0}, {"date": "2019-11-07", "close": 3.85671, "volume": 880970.0}, {"date": "2019-11-08", "close": 3.797376, "volume": 1271650.0}, {"date": "2019-11-11", "close": 3.876488, "volume": 417781.0}, {"date": "2019-11-12", "close": 3.846821, "volume": 775054.0}, {"date": "2019-11-13", "close": 3.807265, "volume": 492716.0}, {"date": "2019-11-14", "close": 3.846821, "volume": 361217.0}, {"date": "2019-11-15", "close": 3.876488, "volume": 636004.0}, {"date": "2019-11-18", "close": 3.797376, "volume": 448266.0}, {"date": "2019-11-19", "close": 3.777598, "volume": 1906107.0}, {"date": "2019-11-20", "close": 3.688597, "volume": 739019.0}, {"date": "2019-11-21", "close": 3.698486, "volume": 1193943.0}, {"date": "2019-11-22", "close": 3.718264, "volume": 494140.0}, {"date": "2019-11-25", "close": 3.777598, "volume": 924181.0}, {"date": "2019-11-26", "close": 3.777598, "volume": 704917.0}, {"date": "2019-11-27", "close": 3.836932, "volume": 636613.0}, {"date": "2019-11-28", "close": 3.836932, "volume": 461331.0}, {"date": "2019-11-29", "close": 3.827043, "volume": 561375.0}, {"date": "2019-12-02", "close": 3.827043, "volume": 559019.0}, {"date": "2019-12-03", "close": 3.747931, "volume": 1074363.0}, {"date": "2019-12-04", "close": 3.698486, "volume": 1360308.0}, {"date": "2019-12-05", "close": 3.728153, "volume": 813407.0}, {"date": "2019-12-06", "close": 3.718264, "volume": 797771.0}, {"date": "2019-12-09", "close": 3.75782, "volume": 475211.0}, {"date": "2019-12-10", "close": 3.747931, "volume": 485479.0}, {"date": "2019-12-11", "close": 3.698486, "volume": 1138945.0}, {"date": "2019-12-12", "close": 3.589707, "volume": 778674.0}, {"date": "2019-12-13", "close": 3.530373, "volume": 988234.0}, {"date": "2019-12-16", "close": 3.629263, "volume": 1012109.0}, {"date": "2019-12-17", "close": 3.649041, "volume": 1052406.0}, {"date": "2019-12-18", "close": 3.619374, "volume": 1148083.0}, {"date": "2019-12-19", "close": 3.65893, "volume": 1569146.0}, {"date": "2019-12-20", "close": 3.629263, "volume": 1196716.0}, {"date": "2019-12-23", "close": 3.629263, "volume": 495258.0}, {"date": "2019-12-24", "close": 3.649041, "volume": 266737.0}, {"date": "2019-12-27", "close": 3.65893, "volume": 319182.0}, {"date": "2019-12-30", "close": 3.599596, "volume": 575197.0}, {"date": "2019-12-31", "close": 3.56004, "volume": 655014.0}, {"date": "2020-01-02", "close": 3.579818, "volume": 364511.0}, {"date": "2020-01-03", "close": 3.609485, "volume": 1518859.0}, {"date": "2020-01-06", "close": 3.619374, "volume": 1004400.0}, {"date": "2020-01-07", "close": 3.639152, "volume": 934368.0}, {"date": "2020-01-08", "close": 3.619374, "volume": 841169.0}, {"date": "2020-01-09", "close": 3.619374, "volume": 767586.0}, {"date": "2020-01-10", "close": 3.639152, "volume": 479278.0}, {"date": "2020-01-13", "close": 3.639152, "volume": 619292.0}, {"date": "2020-01-14", "close": 3.649041, "volume": 533721.0}, {"date": "2020-01-15", "close": 3.668819, "volume": 624022.0}, {"date": "2020-01-16", "close": 3.718264, "volume": 947147.0}, {"date": "2020-01-17", "close": 3.728153, "volume": 444689.0}, {"date": "2020-01-20", "close": 3.728153, "volume": 363234.0}, {"date": "2020-01-21", "close": 3.738042, "volume": 758976.0}, {"date": "2020-01-22", "close": 3.767709, "volume": 724293.0}, {"date": "2020-01-23", "close": 3.827043, "volume": 1002274.0}, {"date": "2020-01-24", "close": 3.787487, "volume": 906753.0}, {"date": "2020-01-28", "close": 3.75782, "volume": 731768.0}, {"date": "2020-01-29", "close": 3.738042, "volume": 445152.0}, {"date": "2020-01-30", "close": 3.668819, "volume": 1081599.0}, {"date": "2020-01-31", "close": 3.747931, "volume": 805131.0}, {"date": "2020-02-03", "close": 3.678708, "volume": 790825.0}, {"date": "2020-02-04", "close": 3.718264, "volume": 715809.0}, {"date": "2020-02-05", "close": 3.708375, "volume": 1089840.0}, {"date": "2020-02-06", "close": 3.688597, "volume": 1068478.0}, {"date": "2020-02-07", "close": 3.747931, "volume": 854796.0}, {"date": "2020-02-10", "close": 3.718264, "volume": 1024268.0}, {"date": "2020-02-11", "close": 3.797376, "volume": 1113769.0}, {"date": "2020-02-12", "close": 3.747931, "volume": 927898.0}, {"date": "2020-02-13", "close": 3.747931, "volume": 1000362.0}, {"date": "2020-02-14", "close": 3.728153, "volume": 747208.0}, {"date": "2020-02-17", "close": 3.886377, "volume": 1684678.0}, {"date": "2020-02-18", "close": 4.005045, "volume": 2291064.0}, {"date": "2020-02-19", "close": 3.995156, "volume": 724396.0}, {"date": "2020-02-20", "close": 3.965489, "volume": 864381.0}, {"date": "2020-02-21", "close": 3.876488, "volume": 725292.0}, {"date": "2020-02-24", "close": 3.85671, "volume": 987273.0}, {"date": "2020-02-25", "close": 3.817154, "volume": 898882.0}, {"date": "2020-02-26", "close": 3.747931, "volume": 793582.0}, {"date": "2020-02-27", "close": 3.817154, "volume": 1221170.0}, {"date": "2020-02-28", "close": 3.678708, "volume": 1277332.0}, {"date": "2020-03-02", "close": 3.569929, "volume": 937648.0}, {"date": "2020-03-03", "close": 3.599596, "volume": 882517.0}, {"date": "2020-03-04", "close": 3.579818, "volume": 832558.0}, {"date": "2020-03-05", "close": 3.649041, "volume": 778612.0}, {"date": "2020-03-06", "close": 3.589707, "volume": 614665.0}, {"date": "2020-03-09", "close": 3.441372, "volume": 1190921.0}, {"date": "2020-03-10", "close": 3.36226, "volume": 1229331.0}, {"date": "2020-03-11", "close": 3.273259, "volume": 1301138.0}, {"date": "2020-03-12", "close": 3.06559, "volume": 2357161.0}, {"date": "2020-03-13", "close": 3.016145, "volume": 2295144.0}, {"date": "2020-03-16", "close": 2.660141, "volume": 2084529.0}, {"date": "2020-03-17", "close": 2.620585, "volume": 2999749.0}, {"date": "2020-03-18", "close": 2.590918, "volume": 11091427.0}, {"date": "2020-03-19", "close": 2.57114, "volume": 7940011.0}, {"date": "2020-03-20", "close": 2.610696, "volume": 4516129.0}, {"date": "2020-03-23", "close": 1.9332995, "volume": 2853303.0}, {"date": "2020-03-24", "close": 2.106357, "volume": 2302223.0}, {"date": "2020-03-25", "close": 2.314026, "volume": 1632723.0}, {"date": "2020-03-26", "close": 2.492028, "volume": 1376051.0}, {"date": "2020-03-27", "close": 2.304137, "volume": 1996486.0}, {"date": "2020-03-30", "close": 2.225025, "volume": 2599161.0}, {"date": "2020-03-31", "close": 2.314026, "volume": 2171261.0}, {"date": "2020-04-01", "close": 2.412916, "volume": 1603937.0}, {"date": "2020-04-02", "close": 2.343693, "volume": 930732.0}, {"date": "2020-04-03", "close": 2.284359, "volume": 988392.0}, {"date": "2020-04-06", "close": 2.383249, "volume": 915320.0}, {"date": "2020-04-07", "close": 2.47225, "volume": 1000878.0}, {"date": "2020-04-08", "close": 2.442583, "volume": 1288036.0}, {"date": "2020-04-09", "close": 2.452472, "volume": 1310155.0}, {"date": "2020-04-14", "close": 2.37336, "volume": 2056360.0}, {"date": "2020-04-15", "close": 2.452472, "volume": 2248433.0}, {"date": "2020-04-16", "close": 2.581029, "volume": 2051916.0}, {"date": "2020-04-17", "close": 2.57114, "volume": 2663051.0}, {"date": "2020-04-20", "close": 2.492028, "volume": 1344895.0}, {"date": "2020-04-21", "close": 2.422805, "volume": 1325805.0}, {"date": "2020-04-22", "close": 2.412916, "volume": 1186490.0}, {"date": "2020-04-23", "close": 2.383249, "volume": 3071955.0}, {"date": "2020-04-24", "close": 2.403027, "volume": 2015321.0}, {"date": "2020-04-27", "close": 2.422805, "volume": 2373846.0}, {"date": "2020-04-28", "close": 2.442583, "volume": 1240497.0}, {"date": "2020-04-29", "close": 2.422805, "volume": 879262.0}, {"date": "2020-04-30", "close": 2.501917, "volume": 1004333.0}, {"date": "2020-05-01", "close": 2.363471, "volume": 1731536.0}, {"date": "2020-05-04", "close": 2.363471, "volume": 1070151.0}, {"date": "2020-05-05", "close": 2.452472, "volume": 1140060.0}, {"date": "2020-05-06", "close": 2.422805, "volume": 936724.0}, {"date": "2020-05-07", "close": 2.393138, "volume": 524179.0}, {"date": "2020-05-08", "close": 2.452472, "volume": 940129.0}, {"date": "2020-05-11", "close": 2.47225, "volume": 770494.0}, {"date": "2020-05-12", "close": 2.462361, "volume": 1470008.0}, {"date": "2020-05-13", "close": 2.403027, "volume": 1847203.0}, {"date": "2020-05-14", "close": 2.323915, "volume": 1494829.0}, {"date": "2020-05-15", "close": 2.323915, "volume": 1416262.0}, {"date": "2020-05-18", "close": 2.314026, "volume": 1558422.0}, {"date": "2020-05-19", "close": 2.403027, "volume": 1250813.0}, {"date": "2020-05-20", "close": 2.452472, "volume": 1896675.0}, {"date": "2020-05-21", "close": 2.422805, "volume": 2530787.0}, {"date": "2020-05-22", "close": 2.393138, "volume": 827514.0}, {"date": "2020-05-25", "close": 2.482139, "volume": 1206150.0}, {"date": "2020-05-26", "close": 2.590918, "volume": 1719125.0}, {"date": "2020-05-27", "close": 2.660141, "volume": 1611516.0}, {"date": "2020-05-28", "close": 2.640363, "volume": 1968099.0}, {"date": "2020-05-29", "close": 2.551362, "volume": 2783768.0}, {"date": "2020-06-01", "close": 2.541473, "volume": 2398195.0}, {"date": "2020-06-02", "close": 2.531584, "volume": 719213.0}, {"date": "2020-06-03", "close": 2.551362, "volume": 1416551.0}, {"date": "2020-06-04", "close": 2.630474, "volume": 2445900.0}, {"date": "2020-06-05", "close": 2.719475, "volume": 1586299.0}, {"date": "2020-06-09", "close": 2.778809, "volume": 2136976.0}, {"date": "2020-06-10", "close": 2.709586, "volume": 1418789.0}, {"date": "2020-06-11", "close": 2.660141, "volume": 1886386.0}, {"date": "2020-06-12", "close": 2.600807, "volume": 2234061.0}, {"date": "2020-06-15", "close": 2.590918, "volume": 1678041.0}, {"date": "2020-06-16", "close": 2.679919, "volume": 2060511.0}, {"date": "2020-06-17", "close": 2.808476, "volume": 1800433.0}, {"date": "2020-06-18", "close": 2.76892, "volume": 1873005.0}, {"date": "2020-06-19", "close": 2.749142, "volume": 1989972.0}, {"date": "2020-06-22", "close": 2.749142, "volume": 1012777.0}, {"date": "2020-06-23", "close": 2.749142, "volume": 1584421.0}, {"date": "2020-06-24", "close": 2.818365, "volume": 1187509.0}, {"date": "2020-06-25", "close": 2.798587, "volume": 1336732.0}, {"date": "2020-06-26", "close": 2.848032, "volume": 1648205.0}, {"date": "2020-06-29", "close": 2.739253, "volume": 1713822.0}, {"date": "2020-06-30", "close": 2.650252, "volume": 2043098.0}, {"date": "2020-07-01", "close": 2.650252, "volume": 1205813.0}, {"date": "2020-07-02", "close": 2.729364, "volume": 1085278.0}, {"date": "2020-07-03", "close": 2.709586, "volume": 777924.0}, {"date": "2020-07-06", "close": 2.689808, "volume": 591467.0}, {"date": "2020-07-07", "close": 2.620585, "volume": 777320.0}, {"date": "2020-07-08", "close": 2.531584, "volume": 1772069.0}, {"date": "2020-07-09", "close": 2.531584, "volume": 1302279.0}, {"date": "2020-07-10", "close": 2.531584, "volume": 838888.0}, {"date": "2020-07-13", "close": 2.581029, "volume": 885204.0}, {"date": "2020-07-14", "close": 2.561251, "volume": 884413.0}, {"date": "2020-07-15", "close": 2.57114, "volume": 970547.0}, {"date": "2020-07-16", "close": 2.561251, "volume": 786349.0}, {"date": "2020-07-17", "close": 2.729364, "volume": 1583707.0}, {"date": "2020-07-20", "close": 2.739253, "volume": 1163167.0}, {"date": "2020-07-21", "close": 2.719475, "volume": 1106448.0}, {"date": "2020-07-22", "close": 2.650252, "volume": 1423482.0}, {"date": "2020-07-23", "close": 2.689808, "volume": 894350.0}, {"date": "2020-07-24", "close": 2.679919, "volume": 947392.0}, {"date": "2020-07-27", "close": 2.660141, "volume": 803220.0}, {"date": "2020-07-28", "close": 2.650252, "volume": 990740.0}, {"date": "2020-07-29", "close": 2.660141, "volume": 577615.0}, {"date": "2020-07-30", "close": 2.630474, "volume": 469449.0}, {"date": "2020-07-31", "close": 2.660141, "volume": 1032541.0}, {"date": "2020-08-03", "close": 2.600807, "volume": 702869.0}, {"date": "2020-08-04", "close": 2.660141, "volume": 928788.0}, {"date": "2020-08-05", "close": 2.590918, "volume": 1094045.0}, {"date": "2020-08-06", "close": 2.590918, "volume": 604307.0}, {"date": "2020-08-07", "close": 2.581029, "volume": 737173.0}, {"date": "2020-08-10", "close": 2.640363, "volume": 523700.0}, {"date": "2020-08-11", "close": 2.679919, "volume": 944338.0}, {"date": "2020-08-12", "close": 2.699697, "volume": 827920.0}, {"date": "2020-08-13", "close": 2.689808, "volume": 664506.0}, {"date": "2020-08-14", "close": 2.689808, "volume": 888804.0}, {"date": "2020-08-17", "close": 2.600807, "volume": 1100839.0}, {"date": "2020-08-18", "close": 2.600807, "volume": 1517285.0}, {"date": "2020-08-19", "close": 2.590918, "volume": 1466412.0}, {"date": "2020-08-20", "close": 2.679919, "volume": 1156512.0}, {"date": "2020-08-21", "close": 2.689808, "volume": 1018244.0}, {"date": "2020-08-24", "close": 2.650252, "volume": 896519.0}, {"date": "2020-08-25", "close": 2.689808, "volume": 1053319.0}, {"date": "2020-08-26", "close": 2.679919, "volume": 1106161.0}, {"date": "2020-08-27", "close": 2.679919, "volume": 858825.0}, {"date": "2020-08-28", "close": 2.709586, "volume": 602952.0}, {"date": "2020-08-31", "close": 2.749142, "volume": 895533.0}, {"date": "2020-09-01", "close": 2.660141, "volume": 1040968.0}, {"date": "2020-09-02", "close": 2.76892, "volume": 857094.0}, {"date": "2020-09-03", "close": 2.808476, "volume": 930388.0}, {"date": "2020-09-04", "close": 2.76892, "volume": 1065347.0}, {"date": "2020-09-07", "close": 2.739253, "volume": 1067854.0}, {"date": "2020-09-08", "close": 2.788698, "volume": 713083.0}, {"date": "2020-09-09", "close": 2.76892, "volume": 946346.0}, {"date": "2020-09-10", "close": 2.749142, "volume": 1464805.0}, {"date": "2020-09-11", "close": 2.729364, "volume": 758269.0}, {"date": "2020-09-14", "close": 2.739253, "volume": 1383276.0}, {"date": "2020-09-15", "close": 2.76892, "volume": 1257729.0}, {"date": "2020-09-16", "close": 2.808476, "volume": 1678546.0}, {"date": "2020-09-17", "close": 2.749142, "volume": 2035616.0}, {"date": "2020-09-18", "close": 2.630474, "volume": 7146224.0}, {"date": "2020-09-21", "close": 2.640363, "volume": 2302043.0}, {"date": "2020-09-22", "close": 2.719475, "volume": 4478135.0}, {"date": "2020-09-23", "close": 2.739253, "volume": 1768754.0}, {"date": "2020-09-24", "close": 2.838143, "volume": 2935978.0}, {"date": "2020-09-25", "close": 2.937033, "volume": 9425732.0}, {"date": "2020-09-28", "close": 2.907366, "volume": 3687499.0}, {"date": "2020-09-29", "close": 2.917255, "volume": 2078349.0}, {"date": "2020-09-30", "close": 2.877699, "volume": 2479655.0}, {"date": "2020-10-01", "close": 2.887588, "volume": 1873819.0}, {"date": "2020-10-02", "close": 2.86781, "volume": 1195133.0}, {"date": "2020-10-05", "close": 2.937033, "volume": 611292.0}, {"date": "2020-10-06", "close": 2.887588, "volume": 676423.0}, {"date": "2020-10-07", "close": 2.897477, "volume": 1068930.0}, {"date": "2020-10-08", "close": 2.877699, "volume": 895308.0}, {"date": "2020-10-09", "close": 2.907366, "volume": 742062.0}, {"date": "2020-10-12", "close": 2.897477, "volume": 431887.0}, {"date": "2020-10-13", "close": 2.907366, "volume": 534526.0}, {"date": "2020-10-14", "close": 2.917255, "volume": 656966.0}, {"date": "2020-10-15", "close": 2.897477, "volume": 774311.0}, {"date": "2020-10-16", "close": 2.86781, "volume": 755954.0}, {"date": "2020-10-19", "close": 2.818365, "volume": 763296.0}, {"date": "2020-10-20", "close": 2.828254, "volume": 763808.0}, {"date": "2020-10-21", "close": 2.838143, "volume": 1283596.0}, {"date": "2020-10-22", "close": 2.818365, "volume": 926114.0}, {"date": "2020-10-23", "close": 2.848032, "volume": 1561081.0}, {"date": "2020-10-26", "close": 2.86781, "volume": 726077.0}, {"date": "2020-10-27", "close": 2.828254, "volume": 947169.0}, {"date": "2020-10-28", "close": 2.788698, "volume": 792902.0}, {"date": "2020-10-29", "close": 2.739253, "volume": 590506.0}, {"date": "2020-10-30", "close": 2.739253, "volume": 963305.0}, {"date": "2020-11-02", "close": 2.818365, "volume": 623069.0}, {"date": "2020-11-03", "close": 2.927144, "volume": 1022707.0}, {"date": "2020-11-04", "close": 2.927144, "volume": 586688.0}, {"date": "2020-11-05", "close": 2.996367, "volume": 1499636.0}, {"date": "2020-11-06", "close": 3.055701, "volume": 1017491.0}, {"date": "2020-11-09", "close": 3.095257, "volume": 549732.0}, {"date": "2020-11-10", "close": 3.115035, "volume": 1940406.0}, {"date": "2020-11-11", "close": 3.184258, "volume": 1800554.0}, {"date": "2020-11-12", "close": 3.174369, "volume": 1946080.0}, {"date": "2020-11-13", "close": 3.085368, "volume": 582713.0}, {"date": "2020-11-16", "close": 3.134813, "volume": 29292.0}, {"date": "2020-11-17", "close": 3.154591, "volume": 989429.0}, {"date": "2020-11-18", "close": 3.105146, "volume": 1828935.0}, {"date": "2020-11-19", "close": 3.134813, "volume": 837246.0}, {"date": "2020-11-20", "close": 3.115035, "volume": 324675.0}, {"date": "2020-11-23", "close": 3.075479, "volume": 442659.0}, {"date": "2020-11-24", "close": 3.105146, "volume": 631609.0}, {"date": "2020-11-25", "close": 3.134813, "volume": 734797.0}, {"date": "2020-11-26", "close": 3.124924, "volume": 291505.0}, {"date": "2020-11-27", "close": 3.134813, "volume": 213983.0}, {"date": "2020-11-30", "close": 3.095257, "volume": 832237.0}, {"date": "2020-12-01", "close": 3.105146, "volume": 424737.0}, {"date": "2020-12-02", "close": 3.115035, "volume": 444161.0}, {"date": "2020-12-03", "close": 3.115035, "volume": 513012.0}, {"date": "2020-12-04", "close": 3.115035, "volume": 567149.0}, {"date": "2020-12-07", "close": 3.06559, "volume": 411103.0}, {"date": "2020-12-09", "close": 2.95, "volume": 2320546.0}, {"date": "2020-12-10", "close": 2.97, "volume": 1731180.0}, {"date": "2020-12-11", "close": 3.02, "volume": 1181046.0}, {"date": "2020-12-14", "close": 3.0, "volume": 1007131.0}, {"date": "2020-12-15", "close": 3.05, "volume": 1228456.0}, {"date": "2020-12-16", "close": 3.03, "volume": 2587150.0}, {"date": "2020-12-17", "close": 3.03, "volume": 1523670.0}, {"date": "2020-12-18", "close": 2.93, "volume": 3027326.0}, {"date": "2020-12-21", "close": 2.87, "volume": 1171355.0}, {"date": "2020-12-22", "close": 2.8, "volume": 1518423.0}, {"date": "2020-12-23", "close": 2.85, "volume": 1394810.0}, {"date": "2020-12-24", "close": 2.88, "volume": 406664.0}, {"date": "2020-12-29", "close": 2.89, "volume": 688199.0}, {"date": "2020-12-30", "close": 2.96, "volume": 1717786.0}, {"date": "2020-12-31", "close": 2.87, "volume": 682139.0}, {"date": "2021-01-04", "close": 2.89, "volume": 652461.0}, {"date": "2021-01-05", "close": 2.87, "volume": 819839.0}, {"date": "2021-01-06", "close": 2.86, "volume": 912701.0}, {"date": "2021-01-07", "close": 2.84, "volume": 990791.0}, {"date": "2021-01-08", "close": 2.86, "volume": 809843.0}, {"date": "2021-01-11", "close": 2.86, "volume": 2365405.0}, {"date": "2021-01-12", "close": 2.86, "volume": 1170533.0}, {"date": "2021-01-13", "close": 2.9, "volume": 1381817.0}, {"date": "2021-01-14", "close": 2.77, "volume": 1140604.0}, {"date": "2021-01-15", "close": 2.73, "volume": 1041589.0}, {"date": "2021-01-18", "close": 2.71, "volume": 937708.0}, {"date": "2021-01-19", "close": 2.74, "volume": 895692.0}, {"date": "2021-01-20", "close": 2.73, "volume": 1547495.0}, {"date": "2021-01-21", "close": 2.74, "volume": 1495434.0}, {"date": "2021-01-22", "close": 2.76, "volume": 877194.0}, {"date": "2021-01-25", "close": 2.77, "volume": 657302.0}, {"date": "2021-01-27", "close": 2.74, "volume": 1131995.0}, {"date": "2021-01-28", "close": 2.72, "volume": 1113328.0}, {"date": "2021-01-29", "close": 2.73, "volume": 1031470.0}, {"date": "2021-02-01", "close": 2.73, "volume": 960903.0}, {"date": "2021-02-02", "close": 2.72, "volume": 826458.0}, {"date": "2021-02-03", "close": 2.77, "volume": 965073.0}, {"date": "2021-02-04", "close": 2.7, "volume": 867342.0}, {"date": "2021-02-05", "close": 2.72, "volume": 504356.0}, {"date": "2021-02-08", "close": 2.69, "volume": 826300.0}, {"date": "2021-02-09", "close": 2.64, "volume": 988903.0}, {"date": "2021-02-10", "close": 2.63, "volume": 652469.0}, {"date": "2021-02-11", "close": 2.63, "volume": 496844.0}, {"date": "2021-02-12", "close": 2.66, "volume": 534428.0}, {"date": "2021-02-15", "close": 2.66, "volume": 523932.0}, {"date": "2021-02-16", "close": 2.65, "volume": 625403.0}, {"date": "2021-02-17", "close": 2.62, "volume": 1137727.0}, {"date": "2021-02-18", "close": 2.69, "volume": 1350142.0}, {"date": "2021-02-19", "close": 2.66, "volume": 777289.0}, {"date": "2021-02-22", "close": 2.63, "volume": 1149108.0}, {"date": "2021-02-23", "close": 2.69, "volume": 1516260.0}, {"date": "2021-02-24", "close": 2.74, "volume": 1305688.0}, {"date": "2021-02-25", "close": 2.74, "volume": 1643352.0}, {"date": "2021-02-26", "close": 2.71, "volume": 1466173.0}, {"date": "2021-03-01", "close": 2.74, "volume": 925791.0}, {"date": "2021-03-02", "close": 2.71, "volume": 933143.0}, {"date": "2021-03-03", "close": 2.75, "volume": 649194.0}, {"date": "2021-03-04", "close": 2.71, "volume": 1926072.0}, {"date": "2021-03-05", "close": 2.67, "volume": 844002.0}, {"date": "2021-03-08", "close": 2.67, "volume": 1316545.0}, {"date": "2021-03-09", "close": 2.68, "volume": 1015351.0}, {"date": "2021-03-10", "close": 2.66, "volume": 639122.0}, {"date": "2021-03-11", "close": 2.65, "volume": 1036246.0}, {"date": "2021-03-12", "close": 2.69, "volume": 737645.0}, {"date": "2021-03-15", "close": 2.73, "volume": 592128.0}, {"date": "2021-03-16", "close": 2.78, "volume": 869193.0}, {"date": "2021-03-17", "close": 2.72, "volume": 574457.0}, {"date": "2021-03-18", "close": 2.7, "volume": 995172.0}, {"date": "2021-03-19", "close": 2.76, "volume": 2085682.0}, {"date": "2021-03-22", "close": 2.76, "volume": 1000282.0}, {"date": "2021-03-23", "close": 2.72, "volume": 1128712.0}, {"date": "2021-03-24", "close": 2.72, "volume": 1046794.0}, {"date": "2021-03-25", "close": 2.76, "volume": 1589352.0}, {"date": "2021-03-26", "close": 2.78, "volume": 1193286.0}, {"date": "2021-03-29", "close": 2.77, "volume": 1504960.0}, {"date": "2021-03-30", "close": 2.82, "volume": 1159156.0}, {"date": "2021-03-31", "close": 2.81, "volume": 936312.0}, {"date": "2021-04-01", "close": 2.79, "volume": 649500.0}, {"date": "2021-04-06", "close": 2.8, "volume": 572000.0}, {"date": "2021-04-07", "close": 2.8, "volume": 593864.0}, {"date": "2021-04-08", "close": 2.82, "volume": 2548576.0}, {"date": "2021-04-09", "close": 2.85, "volume": 1292824.0}, {"date": "2021-04-12", "close": 2.85, "volume": 891133.0}, {"date": "2021-04-13", "close": 2.85, "volume": 2411883.0}, {"date": "2021-04-14", "close": 2.84, "volume": 682459.0}, {"date": "2021-04-15", "close": 2.85, "volume": 705179.0}, {"date": "2021-04-16", "close": 2.92, "volume": 1001530.0}, {"date": "2021-04-19", "close": 2.9, "volume": 833119.0}, {"date": "2021-04-20", "close": 2.89, "volume": 642252.0}, {"date": "2021-04-21", "close": 2.86, "volume": 636638.0}, {"date": "2021-04-22", "close": 2.92, "volume": 1773564.0}, {"date": "2021-04-23", "close": 2.93, "volume": 480969.0}, {"date": "2021-04-26", "close": 2.94, "volume": 778768.0}, {"date": "2021-04-27", "close": 2.95, "volume": 509311.0}, {"date": "2021-04-28", "close": 3.02, "volume": 1159765.0}, {"date": "2021-04-29", "close": 3.05, "volume": 1088759.0}, {"date": "2021-04-30", "close": 3.03, "volume": 544161.0}, {"date": "2021-05-03", "close": 3.08, "volume": 743979.0}, {"date": "2021-05-04", "close": 3.11, "volume": 773448.0}, {"date": "2021-05-05", "close": 3.11, "volume": 507005.0}, {"date": "2021-05-06", "close": 3.08, "volume": 702527.0}, {"date": "2021-05-07", "close": 3.1, "volume": 369410.0}, {"date": "2021-05-10", "close": 3.06, "volume": 443726.0}, {"date": "2021-05-11", "close": 3.04, "volume": 789825.0}, {"date": "2021-05-12", "close": 2.99, "volume": 877806.0}, {"date": "2021-05-13", "close": 2.92, "volume": 1163795.0}, {"date": "2021-05-14", "close": 2.96, "volume": 1124601.0}, {"date": "2021-05-17", "close": 2.94, "volume": 478515.0}, {"date": "2021-05-18", "close": 2.93, "volume": 576431.0}, {"date": "2021-05-19", "close": 2.9, "volume": 559609.0}, {"date": "2021-05-20", "close": 2.96, "volume": 709491.0}, {"date": "2021-05-21", "close": 2.95, "volume": 733508.0}, {"date": "2021-05-24", "close": 2.97, "volume": 745285.0}, {"date": "2021-05-25", "close": 3.0, "volume": 868234.0}, {"date": "2021-05-26", "close": 2.98, "volume": 408931.0}, {"date": "2021-05-27", "close": 2.95, "volume": 1537977.0}, {"date": "2021-05-28", "close": 3.01, "volume": 644853.0}, {"date": "2021-05-31", "close": 3.01, "volume": 538092.0}, {"date": "2021-06-01", "close": 3.01, "volume": 608812.0}, {"date": "2021-06-02", "close": 3.04, "volume": 1293234.0}, {"date": "2021-06-03", "close": 3.06, "volume": 793067.0}, {"date": "2021-06-04", "close": 3.05, "volume": 602355.0}, {"date": "2021-06-07", "close": 3.09, "volume": 489565.0}, {"date": "2021-06-08", "close": 3.12, "volume": 953842.0}, {"date": "2021-06-09", "close": 3.12, "volume": 1053625.0}, {"date": "2021-06-10", "close": 3.2, "volume": 1278761.0}, {"date": "2021-06-11", "close": 3.17, "volume": 531225.0}, {"date": "2021-06-15", "close": 3.17, "volume": 1066270.0}, {"date": "2021-06-16", "close": 3.2, "volume": 833917.0}, {"date": "2021-06-17", "close": 3.15, "volume": 1306621.0}, {"date": "2021-06-18", "close": 3.14, "volume": 1528029.0}, {"date": "2021-06-21", "close": 3.15, "volume": 732605.0}, {"date": "2021-06-22", "close": 3.16, "volume": 575861.0}, {"date": "2021-06-23", "close": 3.16, "volume": 1005165.0}, {"date": "2021-06-24", "close": 3.22, "volume": 1169889.0}, {"date": "2021-06-25", "close": 3.23, "volume": 1221831.0}, {"date": "2021-06-28", "close": 3.26, "volume": 1169384.0}, {"date": "2021-06-29", "close": 3.16, "volume": 992411.0}, {"date": "2021-06-30", "close": 3.15, "volume": 1383557.0}, {"date": "2021-07-01", "close": 3.18, "volume": 1631213.0}, {"date": "2021-07-02", "close": 3.28, "volume": 2099733.0}, {"date": "2021-07-05", "close": 3.28, "volume": 2410395.0}, {"date": "2021-07-06", "close": 3.26, "volume": 1315732.0}, {"date": "2021-07-07", "close": 3.23, "volume": 1900135.0}, {"date": "2021-07-08", "close": 3.19, "volume": 1742663.0}, {"date": "2021-07-09", "close": 3.2, "volume": 1744529.0}, {"date": "2021-07-12", "close": 3.23, "volume": 701928.0}, {"date": "2021-07-13", "close": 3.2, "volume": 772292.0}, {"date": "2021-07-14", "close": 3.21, "volume": 587415.0}, {"date": "2021-07-15", "close": 3.17, "volume": 654893.0}, {"date": "2021-07-16", "close": 3.15, "volume": 1288465.0}, {"date": "2021-07-19", "close": 3.15, "volume": 659736.0}, {"date": "2021-07-20", "close": 3.16, "volume": 2461701.0}, {"date": "2021-07-21", "close": 3.17, "volume": 1188239.0}, {"date": "2021-07-22", "close": 3.17, "volume": 769919.0}, {"date": "2021-07-23", "close": 3.2, "volume": 941261.0}, {"date": "2021-07-26", "close": 3.19, "volume": 887306.0}, {"date": "2021-07-27", "close": 3.15, "volume": 1554692.0}, {"date": "2021-07-28", "close": 3.19, "volume": 1113026.0}, {"date": "2021-07-29", "close": 3.13, "volume": 981360.0}, {"date": "2021-07-30", "close": 3.17, "volume": 1118115.0}, {"date": "2021-08-02", "close": 3.17, "volume": 949922.0}, {"date": "2021-08-03", "close": 3.17, "volume": 876835.0}, {"date": "2021-08-04", "close": 3.19, "volume": 524212.0}, {"date": "2021-08-05", "close": 3.25, "volume": 1009543.0}, {"date": "2021-08-06", "close": 3.24, "volume": 873870.0}, {"date": "2021-08-09", "close": 3.26, "volume": 607168.0}, {"date": "2021-08-10", "close": 3.24, "volume": 425417.0}, {"date": "2021-08-11", "close": 3.23, "volume": 702463.0}, {"date": "2021-08-12", "close": 3.22, "volume": 1200792.0}, {"date": "2021-08-13", "close": 3.25, "volume": 507862.0}, {"date": "2021-08-16", "close": 3.27, "volume": 887603.0}, {"date": "2021-08-17", "close": 3.25, "volume": 897847.0}, {"date": "2021-08-18", "close": 3.33, "volume": 2121445.0}, {"date": "2021-08-19", "close": 3.33, "volume": 1701958.0}, {"date": "2021-08-20", "close": 3.4, "volume": 1731227.0}, {"date": "2021-08-23", "close": 3.46, "volume": 1558582.0}, {"date": "2021-08-24", "close": 3.42, "volume": 1085722.0}, {"date": "2021-08-25", "close": 3.38, "volume": 605303.0}, {"date": "2021-08-26", "close": 3.41, "volume": 1153941.0}, {"date": "2021-08-27", "close": 3.42, "volume": 732357.0}, {"date": "2021-08-30", "close": 3.47, "volume": 1313570.0}, {"date": "2021-08-31", "close": 3.5, "volume": 1223133.0}, {"date": "2021-09-01", "close": 3.48, "volume": 729696.0}, {"date": "2021-09-02", "close": 3.4, "volume": 6568135.0}, {"date": "2021-09-03", "close": 3.46, "volume": 3112716.0}, {"date": "2021-09-06", "close": 3.54, "volume": 2504078.0}, {"date": "2021-09-07", "close": 3.58, "volume": 2194449.0}, {"date": "2021-09-08", "close": 3.59, "volume": 3128559.0}, {"date": "2021-09-09", "close": 3.56, "volume": 2956626.0}, {"date": "2021-09-10", "close": 3.56, "volume": 1420749.0}, {"date": "2021-09-13", "close": 3.56, "volume": 2483638.0}, {"date": "2021-09-14", "close": 3.59, "volume": 1913382.0}, {"date": "2021-09-15", "close": 3.61, "volume": 2564581.0}, {"date": "2021-09-16", "close": 3.62, "volume": 3301828.0}, {"date": "2021-09-17", "close": 3.62, "volume": 16964556.0}, {"date": "2021-09-20", "close": 3.61, "volume": 2089526.0}, {"date": "2021-09-21", "close": 3.62, "volume": 1971600.0}, {"date": "2021-09-22", "close": 3.65, "volume": 2743750.0}, {"date": "2021-09-23", "close": 3.67, "volume": 1463149.0}, {"date": "2021-09-24", "close": 3.61, "volume": 1306014.0}, {"date": "2021-09-27", "close": 3.63, "volume": 910394.0}, {"date": "2021-09-28", "close": 3.59, "volume": 1067088.0}, {"date": "2021-09-29", "close": 3.51, "volume": 2042078.0}, {"date": "2021-09-30", "close": 3.55, "volume": 1815265.0}, {"date": "2021-10-01", "close": 3.5, "volume": 1598700.0}, {"date": "2021-10-04", "close": 3.56, "volume": 706114.0}, {"date": "2021-10-05", "close": 3.54, "volume": 1027859.0}, {"date": "2021-10-06", "close": 3.53, "volume": 1191703.0}, {"date": "2021-10-07", "close": 3.57, "volume": 1198951.0}, {"date": "2021-10-08", "close": 3.55, "volume": 1058269.0}, {"date": "2021-10-11", "close": 3.55, "volume": 752106.0}, {"date": "2021-10-12", "close": 3.53, "volume": 1006090.0}, {"date": "2021-10-13", "close": 3.61, "volume": 858457.0}, {"date": "2021-10-14", "close": 3.6, "volume": 1646546.0}, {"date": "2021-10-15", "close": 3.64, "volume": 1888120.0}, {"date": "2021-10-18", "close": 3.56, "volume": 1515418.0}, {"date": "2021-10-19", "close": 3.57, "volume": 1310663.0}, {"date": "2021-10-20", "close": 3.56, "volume": 825045.0}, {"date": "2021-10-21", "close": 3.61, "volume": 1648879.0}, {"date": "2021-10-22", "close": 3.68, "volume": 1021983.0}, {"date": "2021-10-25", "close": 3.68, "volume": 671501.0}, {"date": "2021-10-26", "close": 3.65, "volume": 1092453.0}, {"date": "2021-10-27", "close": 3.63, "volume": 1008688.0}, {"date": "2021-10-28", "close": 3.65, "volume": 902013.0}, {"date": "2021-10-29", "close": 3.57, "volume": 1022781.0}, {"date": "2021-11-01", "close": 3.57, "volume": 866926.0}, {"date": "2021-11-02", "close": 3.58, "volume": 677657.0}, {"date": "2021-11-03", "close": 3.6, "volume": 772649.0}, {"date": "2021-11-04", "close": 3.62, "volume": 757438.0}, {"date": "2021-11-05", "close": 3.63, "volume": 613200.0}, {"date": "2021-11-08", "close": 3.61, "volume": 1303817.0}, {"date": "2021-11-09", "close": 3.57, "volume": 997791.0}, {"date": "2021-11-10", "close": 3.59, "volume": 542115.0}, {"date": "2021-11-11", "close": 3.54, "volume": 888396.0}, {"date": "2021-11-12", "close": 3.52, "volume": 573900.0}, {"date": "2021-11-15", "close": 3.5, "volume": 722670.0}, {"date": "2021-11-16", "close": 3.48, "volume": 1119262.0}, {"date": "2021-11-17", "close": 3.53, "volume": 828071.0}, {"date": "2021-11-18", "close": 3.55, "volume": 593972.0}, {"date": "2021-11-19", "close": 3.59, "volume": 579436.0}, {"date": "2021-11-22", "close": 3.57, "volume": 445240.0}, {"date": "2021-11-23", "close": 3.61, "volume": 286339.0}, {"date": "2021-11-24", "close": 3.61, "volume": 709151.0}, {"date": "2021-11-25", "close": 3.65, "volume": 396993.0}, {"date": "2021-11-26", "close": 3.6, "volume": 438075.0}, {"date": "2021-11-29", "close": 3.57, "volume": 847496.0}, {"date": "2021-11-30", "close": 3.59, "volume": 1424430.0}, {"date": "2021-12-01", "close": 3.52, "volume": 1033850.0}, {"date": "2021-12-02", "close": 3.48, "volume": 1000374.0}, {"date": "2021-12-03", "close": 3.52, "volume": 544152.0}, {"date": "2021-12-06", "close": 3.54, "volume": 922862.0}, {"date": "2021-12-07", "close": 3.52, "volume": 1901089.0}, {"date": "2021-12-08", "close": 3.55, "volume": 1704220.0}, {"date": "2021-12-09", "close": 3.54, "volume": 863853.0}, {"date": "2021-12-10", "close": 3.52, "volume": 649872.0}, {"date": "2021-12-13", "close": 3.55, "volume": 665662.0}, {"date": "2021-12-14", "close": 3.63, "volume": 962849.0}, {"date": "2021-12-15", "close": 3.6, "volume": 584633.0}, {"date": "2021-12-16", "close": 3.69, "volume": 2275236.0}, {"date": "2021-12-17", "close": 3.78, "volume": 4401882.0}, {"date": "2021-12-20", "close": 3.75, "volume": 1312023.0}, {"date": "2021-12-21", "close": 3.76, "volume": 815459.0}, {"date": "2021-12-22", "close": 3.73, "volume": 550503.0}, {"date": "2021-12-23", "close": 3.79, "volume": 649584.0}, {"date": "2021-12-24", "close": 3.85, "volume": 226762.0}, {"date": "2021-12-29", "close": 3.91, "volume": 889190.0}, {"date": "2021-12-30", "close": 3.88, "volume": 1142459.0}, {"date": "2021-12-31", "close": 3.79, "volume": 553296.0}, {"date": "2022-01-04", "close": 3.88, "volume": 563316.0}, {"date": "2022-01-05", "close": 3.86, "volume": 592580.0}, {"date": "2022-01-06", "close": 3.74, "volume": 645263.0}, {"date": "2022-01-07", "close": 3.77, "volume": 643220.0}, {"date": "2022-01-10", "close": 3.75, "volume": 546450.0}, {"date": "2022-01-11", "close": 3.67, "volume": 933396.0}, {"date": "2022-01-12", "close": 3.66, "volume": 701893.0}, {"date": "2022-01-13", "close": 3.68, "volume": 505588.0}, {"date": "2022-01-14", "close": 3.64, "volume": 817554.0}, {"date": "2022-01-17", "close": 3.64, "volume": 341979.0}, {"date": "2022-01-18", "close": 3.63, "volume": 436913.0}, {"date": "2022-01-19", "close": 3.62, "volume": 567025.0}, {"date": "2022-01-20", "close": 3.55, "volume": 563622.0}, {"date": "2022-01-21", "close": 3.46, "volume": 567386.0}, {"date": "2022-01-24", "close": 3.51, "volume": 980174.0}, {"date": "2022-01-25", "close": 3.43, "volume": 1394896.0}, {"date": "2022-01-27", "close": 3.32, "volume": 1685855.0}, {"date": "2022-01-28", "close": 3.39, "volume": 2312693.0}, {"date": "2022-01-31", "close": 3.43, "volume": 778157.0}, {"date": "2022-02-01", "close": 3.45, "volume": 579718.0}, {"date": "2022-02-02", "close": 3.47, "volume": 426613.0}, {"date": "2022-02-03", "close": 3.46, "volume": 433515.0}, {"date": "2022-02-04", "close": 3.47, "volume": 701109.0}, {"date": "2022-02-07", "close": 3.45, "volume": 635500.0}, {"date": "2022-02-08", "close": 3.47, "volume": 577983.0}, {"date": "2022-02-09", "close": 3.54, "volume": 1030815.0}, {"date": "2022-02-10", "close": 3.56, "volume": 624725.0}, {"date": "2022-02-11", "close": 3.49, "volume": 587956.0}, {"date": "2022-02-14", "close": 3.51, "volume": 783701.0}, {"date": "2022-02-15", "close": 3.47, "volume": 719287.0}, {"date": "2022-02-16", "close": 3.51, "volume": 579869.0}, {"date": "2022-02-17", "close": 3.54, "volume": 1330495.0}, {"date": "2022-02-18", "close": 3.53, "volume": 717196.0}, {"date": "2022-02-21", "close": 3.52, "volume": 531089.0}, {"date": "2022-02-22", "close": 3.47, "volume": 608593.0}, {"date": "2022-02-23", "close": 3.49, "volume": 683915.0}, {"date": "2022-02-24", "close": 3.37, "volume": 798536.0}, {"date": "2022-02-25", "close": 3.41, "volume": 554576.0}, {"date": "2022-02-28", "close": 3.51, "volume": 1328004.0}, {"date": "2022-03-01", "close": 3.48, "volume": 2301626.0}, {"date": "2022-03-02", "close": 3.41, "volume": 737417.0}, {"date": "2022-03-03", "close": 3.39, "volume": 639195.0}, {"date": "2022-03-04", "close": 3.42, "volume": 715258.0}, {"date": "2022-03-07", "close": 3.39, "volume": 726565.0}, {"date": "2022-03-08", "close": 3.38, "volume": 611094.0}, {"date": "2022-03-09", "close": 3.43, "volume": 790486.0}, {"date": "2022-03-10", "close": 3.5, "volume": 1424893.0}, {"date": "2022-03-11", "close": 3.44, "volume": 1122787.0}, {"date": "2022-03-14", "close": 3.47, "volume": 650891.0}, {"date": "2022-03-15", "close": 3.49, "volume": 737878.0}, {"date": "2022-03-16", "close": 3.49, "volume": 969124.0}, {"date": "2022-03-17", "close": 3.56, "volume": 1842401.0}, {"date": "2022-03-18", "close": 3.35, "volume": 6108195.0}, {"date": "2022-03-21", "close": 3.33, "volume": 2233421.0}, {"date": "2022-03-22", "close": 3.33, "volume": 1375086.0}, {"date": "2022-03-23", "close": 3.34, "volume": 2268971.0}, {"date": "2022-03-24", "close": 3.32, "volume": 1330167.0}, {"date": "2022-03-25", "close": 3.35, "volume": 2184560.0}, {"date": "2022-03-28", "close": 3.33, "volume": 2052982.0}, {"date": "2022-03-29", "close": 3.32, "volume": 2633480.0}, {"date": "2022-03-30", "close": 3.33, "volume": 2253908.0}, {"date": "2022-03-31", "close": 3.31, "volume": 2916294.0}, {"date": "2022-04-01", "close": 3.3, "volume": 1215286.0}, {"date": "2022-04-04", "close": 3.36, "volume": 2580294.0}, {"date": "2022-04-05", "close": 3.35, "volume": 1380232.0}, {"date": "2022-04-06", "close": 3.37, "volume": 1243465.0}, {"date": "2022-04-07", "close": 3.33, "volume": 684196.0}, {"date": "2022-04-08", "close": 3.34, "volume": 1034928.0}, {"date": "2022-04-11", "close": 3.34, "volume": 1061953.0}, {"date": "2022-04-12", "close": 3.33, "volume": 1559348.0}, {"date": "2022-04-13", "close": 3.35, "volume": 1017114.0}, {"date": "2022-04-14", "close": 3.35, "volume": 762456.0}, {"date": "2022-04-19", "close": 3.35, "volume": 633033.0}, {"date": "2022-04-20", "close": 3.34, "volume": 955491.0}, {"date": "2022-04-21", "close": 3.41, "volume": 1086203.0}, {"date": "2022-04-22", "close": 3.35, "volume": 532640.0}, {"date": "2022-04-26", "close": 3.28, "volume": 995745.0}, {"date": "2022-04-27", "close": 3.27, "volume": 1907041.0}, {"date": "2022-04-28", "close": 3.28, "volume": 1038190.0}, {"date": "2022-04-29", "close": 3.29, "volume": 1185007.0}, {"date": "2022-05-02", "close": 3.29, "volume": 1546986.0}, {"date": "2022-05-03", "close": 3.24, "volume": 1289928.0}, {"date": "2022-05-04", "close": 3.18, "volume": 978559.0}, {"date": "2022-05-05", "close": 3.22, "volume": 942764.0}, {"date": "2022-05-06", "close": 3.1, "volume": 1322523.0}, {"date": "2022-05-09", "close": 2.96, "volume": 1342808.0}, {"date": "2022-05-10", "close": 2.93, "volume": 1690324.0}, {"date": "2022-05-11", "close": 2.97, "volume": 1476437.0}, {"date": "2022-05-12", "close": 2.92, "volume": 1830357.0}, {"date": "2022-05-13", "close": 2.97, "volume": 2594999.0}, {"date": "2022-05-16", "close": 2.94, "volume": 1083694.0}, {"date": "2022-05-17", "close": 2.95, "volume": 830244.0}, {"date": "2022-05-18", "close": 2.97, "volume": 1882040.0}, {"date": "2022-05-19", "close": 2.96, "volume": 1296271.0}, {"date": "2022-05-20", "close": 2.95, "volume": 843600.0}, {"date": "2022-05-23", "close": 2.96, "volume": 790843.0}, {"date": "2022-05-24", "close": 2.9, "volume": 2191019.0}, {"date": "2022-05-25", "close": 2.9, "volume": 1648742.0}, {"date": "2022-05-26", "close": 2.91, "volume": 1790677.0}, {"date": "2022-05-27", "close": 2.94, "volume": 1342726.0}, {"date": "2022-05-30", "close": 2.94, "volume": 1179553.0}, {"date": "2022-05-31", "close": 2.93, "volume": 6363557.0}, {"date": "2022-06-01", "close": 2.97, "volume": 1672357.0}, {"date": "2022-06-02", "close": 2.94, "volume": 887261.0}, {"date": "2022-06-03", "close": 2.95, "volume": 1098232.0}, {"date": "2022-06-06", "close": 2.98, "volume": 1389087.0}, {"date": "2022-06-07", "close": 2.89, "volume": 1689565.0}, {"date": "2022-06-08", "close": 2.89, "volume": 1031615.0}, {"date": "2022-06-09", "close": 2.83, "volume": 1604028.0}, {"date": "2022-06-10", "close": 2.74, "volume": 1428737.0}, {"date": "2022-06-14", "close": 2.7, "volume": 3535438.0}, {"date": "2022-06-15", "close": 2.6, "volume": 3808239.0}, {"date": "2022-06-16", "close": 2.6, "volume": 2302567.0}, {"date": "2022-06-17", "close": 2.62, "volume": 7952459.0}, {"date": "2022-06-20", "close": 2.71, "volume": 1167777.0}, {"date": "2022-06-21", "close": 2.68, "volume": 1286787.0}, {"date": "2022-06-22", "close": 2.65, "volume": 2129388.0}, {"date": "2022-06-23", "close": 2.67, "volume": 2233223.0}, {"date": "2022-06-24", "close": 2.74, "volume": 1537689.0}, {"date": "2022-06-27", "close": 2.73, "volume": 782688.0}, {"date": "2022-06-28", "close": 2.76, "volume": 1408156.0}, {"date": "2022-06-29", "close": 2.72, "volume": 1910962.0}, {"date": "2022-06-30", "close": 2.57, "volume": 1944702.0}, {"date": "2022-07-01", "close": 2.63, "volume": 1047691.0}, {"date": "2022-07-04", "close": 2.67, "volume": 664038.0}, {"date": "2022-07-05", "close": 2.63, "volume": 775161.0}, {"date": "2022-07-06", "close": 2.7, "volume": 1762919.0}, {"date": "2022-07-07", "close": 2.7, "volume": 1447611.0}, {"date": "2022-07-08", "close": 2.71, "volume": 615525.0}, {"date": "2022-07-11", "close": 2.69, "volume": 567012.0}, {"date": "2022-07-12", "close": 2.7, "volume": 1073397.0}, {"date": "2022-07-13", "close": 2.74, "volume": 1135009.0}, {"date": "2022-07-14", "close": 2.75, "volume": 1461985.0}, {"date": "2022-07-15", "close": 2.77, "volume": 1132532.0}, {"date": "2022-07-18", "close": 2.76, "volume": 1591234.0}, {"date": "2022-07-19", "close": 2.78, "volume": 1211244.0}, {"date": "2022-07-20", "close": 2.81, "volume": 906268.0}, {"date": "2022-07-21", "close": 2.81, "volume": 745589.0}, {"date": "2022-07-22", "close": 2.81, "volume": 1121368.0}, {"date": "2022-07-25", "close": 2.8, "volume": 679560.0}, {"date": "2022-07-26", "close": 2.83, "volume": 912694.0}, {"date": "2022-07-27", "close": 2.84, "volume": 537605.0}, {"date": "2022-07-28", "close": 2.88, "volume": 691651.0}, {"date": "2022-07-29", "close": 2.93, "volume": 986196.0}, {"date": "2022-08-01", "close": 2.92, "volume": 1158318.0}, {"date": "2022-08-02", "close": 2.89, "volume": 750183.0}, {"date": "2022-08-03", "close": 2.85, "volume": 1072000.0}, {"date": "2022-08-04", "close": 2.87, "volume": 899177.0}, {"date": "2022-08-05", "close": 2.87, "volume": 392013.0}, {"date": "2022-08-08", "close": 2.83, "volume": 847300.0}, {"date": "2022-08-09", "close": 2.86, "volume": 717862.0}, {"date": "2022-08-10", "close": 2.85, "volume": 554659.0}, {"date": "2022-08-11", "close": 2.89, "volume": 754220.0}, {"date": "2022-08-12", "close": 2.86, "volume": 842121.0}, {"date": "2022-08-15", "close": 2.89, "volume": 1274086.0}, {"date": "2022-08-16", "close": 2.86, "volume": 962113.0}, {"date": "2022-08-17", "close": 2.83, "volume": 822999.0}, {"date": "2022-08-18", "close": 2.83, "volume": 1145650.0}, {"date": "2022-08-19", "close": 2.78, "volume": 931135.0}, {"date": "2022-08-22", "close": 2.75, "volume": 741291.0}, {"date": "2022-08-23", "close": 2.71, "volume": 999547.0}, {"date": "2022-08-24", "close": 2.69, "volume": 845358.0}, {"date": "2022-08-25", "close": 2.75, "volume": 1043189.0}, {"date": "2022-08-26", "close": 2.73, "volume": 888121.0}, {"date": "2022-08-29", "close": 2.7, "volume": 925251.0}, {"date": "2022-08-30", "close": 2.7, "volume": 1103585.0}, {"date": "2022-08-31", "close": 2.72, "volume": 1734274.0}, {"date": "2022-09-01", "close": 2.67, "volume": 809549.0}, {"date": "2022-09-02", "close": 2.69, "volume": 513658.0}, {"date": "2022-09-05", "close": 2.68, "volume": 467300.0}, {"date": "2022-09-06", "close": 2.68, "volume": 587286.0}, {"date": "2022-09-07", "close": 2.63, "volume": 1441769.0}, {"date": "2022-09-08", "close": 2.71, "volume": 905778.0}, {"date": "2022-09-09", "close": 2.68, "volume": 886865.0}, {"date": "2022-09-12", "close": 2.68, "volume": 534868.0}, {"date": "2022-09-13", "close": 2.77, "volume": 1219386.0}, {"date": "2022-09-14", "close": 2.61, "volume": 965508.0}, {"date": "2022-09-15", "close": 2.64, "volume": 1811890.0}, {"date": "2022-09-16", "close": 2.64, "volume": 2619325.0}, {"date": "2022-09-19", "close": 2.71, "volume": 1667520.0}, {"date": "2022-09-20", "close": 2.65, "volume": 829989.0}, {"date": "2022-09-21", "close": 2.65, "volume": 1498393.0}, {"date": "2022-09-23", "close": 2.56, "volume": 1947894.0}, {"date": "2022-09-26", "close": 2.52, "volume": 1280777.0}, {"date": "2022-09-27", "close": 2.45, "volume": 1588270.0}, {"date": "2022-09-28", "close": 2.48, "volume": 1899254.0}, {"date": "2022-09-29", "close": 2.5, "volume": 1865650.0}, {"date": "2022-09-30", "close": 2.49, "volume": 2158573.0}, {"date": "2022-10-03", "close": 2.51, "volume": 575689.0}, {"date": "2022-10-04", "close": 2.59, "volume": 1202756.0}, {"date": "2022-10-05", "close": 2.58, "volume": 1078831.0}, {"date": "2022-10-06", "close": 2.58, "volume": 1207974.0}, {"date": "2022-10-07", "close": 2.53, "volume": 699194.0}, {"date": "2022-10-10", "close": 2.51, "volume": 920172.0}, {"date": "2022-10-11", "close": 2.48, "volume": 685172.0}, {"date": "2022-10-12", "close": 2.52, "volume": 693407.0}, {"date": "2022-10-13", "close": 2.48, "volume": 1013437.0}, {"date": "2022-10-14", "close": 2.53, "volume": 563053.0}, {"date": "2022-10-17", "close": 2.48, "volume": 558180.0}, {"date": "2022-10-18", "close": 2.55, "volume": 887281.0}, {"date": "2022-10-19", "close": 2.57, "volume": 571714.0}, {"date": "2022-10-20", "close": 2.52, "volume": 1310134.0}, {"date": "2022-10-21", "close": 2.47, "volume": 1520087.0}, {"date": "2022-10-24", "close": 2.54, "volume": 1179084.0}, {"date": "2022-10-25", "close": 2.58, "volume": 884238.0}, {"date": "2022-10-26", "close": 2.66, "volume": 925908.0}, {"date": "2022-10-27", "close": 2.69, "volume": 1776116.0}, {"date": "2022-10-28", "close": 2.71, "volume": 701586.0}, {"date": "2022-10-31", "close": 2.8, "volume": 1577254.0}, {"date": "2022-11-01", "close": 2.81, "volume": 1089158.0}, {"date": "2022-11-02", "close": 2.8, "volume": 4097151.0}, {"date": "2022-11-03", "close": 2.73, "volume": 767061.0}, {"date": "2022-11-04", "close": 2.7, "volume": 851872.0}, {"date": "2022-11-07", "close": 2.69, "volume": 804297.0}, {"date": "2022-11-08", "close": 2.65, "volume": 1317035.0}, {"date": "2022-11-09", "close": 2.69, "volume": 1088118.0}, {"date": "2022-11-10", "close": 2.69, "volume": 771890.0}, {"date": "2022-11-11", "close": 2.75, "volume": 1053571.0}, {"date": "2022-11-14", "close": 2.7, "volume": 681343.0}, {"date": "2022-11-15", "close": 2.69, "volume": 885077.0}, {"date": "2022-11-16", "close": 2.69, "volume": 682499.0}, {"date": "2022-11-17", "close": 2.73, "volume": 918181.0}, {"date": "2022-11-18", "close": 2.73, "volume": 622182.0}, {"date": "2022-11-21", "close": 2.73, "volume": 403573.0}, {"date": "2022-11-22", "close": 2.74, "volume": 607787.0}, {"date": "2022-11-23", "close": 2.7, "volume": 594435.0}, {"date": "2022-11-24", "close": 2.7, "volume": 659223.0}, {"date": "2022-11-25", "close": 2.71, "volume": 867771.0}, {"date": "2022-11-28", "close": 2.7, "volume": 775982.0}, {"date": "2022-11-29", "close": 2.7, "volume": 1241385.0}, {"date": "2022-11-30", "close": 2.75, "volume": 1945825.0}, {"date": "2022-12-01", "close": 2.77, "volume": 1335171.0}, {"date": "2022-12-02", "close": 2.74, "volume": 1297128.0}, {"date": "2022-12-05", "close": 2.74, "volume": 649654.0}, {"date": "2022-12-06", "close": 2.73, "volume": 742228.0}, {"date": "2022-12-07", "close": 2.73, "volume": 988717.0}, {"date": "2022-12-08", "close": 2.73, "volume": 1121161.0}, {"date": "2022-12-09", "close": 2.7, "volume": 668218.0}, {"date": "2022-12-12", "close": 2.73, "volume": 1100781.0}, {"date": "2022-12-13", "close": 2.76, "volume": 761052.0}, {"date": "2022-12-14", "close": 2.79, "volume": 1790370.0}, {"date": "2022-12-15", "close": 2.75, "volume": 1441040.0}, {"date": "2022-12-16", "close": 2.77, "volume": 1627157.0}, {"date": "2022-12-19", "close": 2.73, "volume": 462441.0}, {"date": "2022-12-20", "close": 2.64, "volume": 1193646.0}, {"date": "2022-12-21", "close": 2.73, "volume": 867079.0}, {"date": "2022-12-22", "close": 2.74, "volume": 889318.0}, {"date": "2022-12-23", "close": 2.74, "volume": 628415.0}, {"date": "2022-12-28", "close": 2.72, "volume": 986693.0}, {"date": "2022-12-29", "close": 2.65, "volume": 1510086.0}, {"date": "2022-12-30", "close": 2.63, "volume": 840068.0}, {"date": "2023-01-03", "close": 2.58, "volume": 1140586.0}, {"date": "2023-01-04", "close": 2.61, "volume": 692573.0}, {"date": "2023-01-05", "close": 2.63, "volume": 686358.0}, {"date": "2023-01-06", "close": 2.59, "volume": 533034.0}, {"date": "2023-01-09", "close": 2.61, "volume": 732136.0}, {"date": "2023-01-10", "close": 2.6, "volume": 679981.0}, {"date": "2023-01-11", "close": 2.63, "volume": 458010.0}, {"date": "2023-01-12", "close": 2.67, "volume": 1482070.0}, {"date": "2023-01-13", "close": 2.69, "volume": 909072.0}, {"date": "2023-01-16", "close": 2.7, "volume": 1167048.0}, {"date": "2023-01-17", "close": 2.72, "volume": 627459.0}, {"date": "2023-01-18", "close": 2.71, "volume": 1089677.0}, {"date": "2023-01-19", "close": 2.71, "volume": 840237.0}, {"date": "2023-01-20", "close": 2.7, "volume": 723575.0}, {"date": "2023-01-23", "close": 2.69, "volume": 447445.0}, {"date": "2023-01-24", "close": 2.76, "volume": 1664165.0}, {"date": "2023-01-25", "close": 2.77, "volume": 1352469.0}, {"date": "2023-01-27", "close": 2.78, "volume": 1117625.0}, {"date": "2023-01-30", "close": 2.8, "volume": 817063.0}, {"date": "2023-01-31", "close": 2.79, "volume": 839659.0}, {"date": "2023-02-01", "close": 2.86, "volume": 730051.0}, {"date": "2023-02-02", "close": 2.88, "volume": 1322491.0}, {"date": "2023-02-03", "close": 2.95, "volume": 1248950.0}, {"date": "2023-02-06", "close": 2.93, "volume": 1068706.0}, {"date": "2023-02-07", "close": 2.86, "volume": 911363.0}, {"date": "2023-02-08", "close": 2.84, "volume": 1009385.0}, {"date": "2023-02-09", "close": 2.82, "volume": 657496.0}, {"date": "2023-02-10", "close": 2.81, "volume": 863846.0}, {"date": "2023-02-13", "close": 2.81, "volume": 432885.0}, {"date": "2023-02-14", "close": 2.82, "volume": 538938.0}, {"date": "2023-02-15", "close": 2.85, "volume": 769096.0}, {"date": "2023-02-16", "close": 3.06, "volume": 4281252.0}, {"date": "2023-02-17", "close": 2.94, "volume": 2608666.0}, {"date": "2023-02-20", "close": 2.83, "volume": 923809.0}, {"date": "2023-02-21", "close": 2.79, "volume": 676097.0}, {"date": "2023-02-22", "close": 2.8, "volume": 800173.0}, {"date": "2023-02-23", "close": 2.82, "volume": 658659.0}, {"date": "2023-02-24", "close": 2.83, "volume": 1212643.0}, {"date": "2023-02-27", "close": 2.82, "volume": 754132.0}, {"date": "2023-02-28", "close": 2.84, "volume": 1810479.0}, {"date": "2023-03-01", "close": 2.8, "volume": 522556.0}, {"date": "2023-03-02", "close": 2.77, "volume": 1060343.0}, {"date": "2023-03-03", "close": 2.77, "volume": 469430.0}, {"date": "2023-03-06", "close": 2.81, "volume": 412626.0}, {"date": "2023-03-07", "close": 2.78, "volume": 1004498.0}, {"date": "2023-03-08", "close": 2.74, "volume": 608936.0}, {"date": "2023-03-09", "close": 2.74, "volume": 1010221.0}, {"date": "2023-03-10", "close": 2.69, "volume": 643994.0}, {"date": "2023-03-13", "close": 2.67, "volume": 485258.0}, {"date": "2023-03-14", "close": 2.68, "volume": 1230876.0}, {"date": "2023-03-15", "close": 2.69, "volume": 1036482.0}, {"date": "2023-03-16", "close": 2.65, "volume": 2322345.0}, {"date": "2023-03-17", "close": 2.58, "volume": 2663187.0}, {"date": "2023-03-20", "close": 2.53, "volume": 1264845.0}, {"date": "2023-03-21", "close": 2.56, "volume": 1340919.0}, {"date": "2023-03-22", "close": 2.55, "volume": 1732257.0}, {"date": "2023-03-23", "close": 2.53, "volume": 1562179.0}, {"date": "2023-03-24", "close": 2.53, "volume": 460632.0}, {"date": "2023-03-27", "close": 2.56, "volume": 393415.0}, {"date": "2023-03-28", "close": 2.58, "volume": 1101685.0}, {"date": "2023-03-29", "close": 2.58, "volume": 951795.0}, {"date": "2023-03-30", "close": 2.59, "volume": 1216688.0}, {"date": "2023-03-31", "close": 2.6, "volume": 1265480.0}, {"date": "2023-04-03", "close": 2.64, "volume": 578051.0}, {"date": "2023-04-04", "close": 2.65, "volume": 896538.0}, {"date": "2023-04-05", "close": 2.63, "volume": 562192.0}, {"date": "2023-04-06", "close": 2.6, "volume": 694064.0}, {"date": "2023-04-11", "close": 2.6, "volume": 1190966.0}, {"date": "2023-04-12", "close": 2.62, "volume": 971635.0}, {"date": "2023-04-13", "close": 2.64, "volume": 552253.0}, {"date": "2023-04-14", "close": 2.63, "volume": 470311.0}, {"date": "2023-04-17", "close": 2.68, "volume": 945550.0}, {"date": "2023-04-18", "close": 2.63, "volume": 1278242.0}, {"date": "2023-04-19", "close": 2.64, "volume": 704724.0}, {"date": "2023-04-20", "close": 2.67, "volume": 757197.0}, {"date": "2023-04-21", "close": 2.65, "volume": 342349.0}, {"date": "2023-04-24", "close": 2.67, "volume": 462527.0}, {"date": "2023-04-26", "close": 2.66, "volume": 1320423.0}, {"date": "2023-04-27", "close": 2.65, "volume": 366010.0}, {"date": "2023-04-28", "close": 2.66, "volume": 2110059.0}, {"date": "2023-05-01", "close": 2.69, "volume": 294237.0}, {"date": "2023-05-02", "close": 2.64, "volume": 869088.0}, {"date": "2023-05-03", "close": 2.59, "volume": 763545.0}, {"date": "2023-05-04", "close": 2.64, "volume": 506487.0}, {"date": "2023-05-05", "close": 2.67, "volume": 947910.0}, {"date": "2023-05-08", "close": 2.73, "volume": 740324.0}, {"date": "2023-05-09", "close": 2.67, "volume": 992541.0}, {"date": "2023-05-10", "close": 2.71, "volume": 778837.0}, {"date": "2023-05-11", "close": 2.7, "volume": 447304.0}, {"date": "2023-05-12", "close": 2.71, "volume": 530802.0}, {"date": "2023-05-15", "close": 2.74, "volume": 543540.0}, {"date": "2023-05-16", "close": 2.75, "volume": 723558.0}, {"date": "2023-05-17", "close": 2.71, "volume": 622793.0}, {"date": "2023-05-18", "close": 2.68, "volume": 588972.0}, {"date": "2023-05-19", "close": 2.64, "volume": 716226.0}, {"date": "2023-05-22", "close": 2.59, "volume": 962992.0}, {"date": "2023-05-23", "close": 2.59, "volume": 706850.0}, {"date": "2023-05-24", "close": 2.58, "volume": 1982616.0}, {"date": "2023-05-25", "close": 2.59, "volume": 1024810.0}, {"date": "2023-05-26", "close": 2.58, "volume": 456335.0}, {"date": "2023-05-29", "close": 2.62, "volume": 514128.0}, {"date": "2023-05-30", "close": 2.59, "volume": 406806.0}, {"date": "2023-05-31", "close": 2.57, "volume": 2263185.0}, {"date": "2023-06-01", "close": 2.59, "volume": 659532.0}, {"date": "2023-06-02", "close": 2.59, "volume": 571190.0}, {"date": "2023-06-05", "close": 2.58, "volume": 399796.0}, {"date": "2023-06-06", "close": 2.59, "volume": 1078045.0}, {"date": "2023-06-07", "close": 2.62, "volume": 1149314.0}, {"date": "2023-06-08", "close": 2.59, "volume": 1671110.0}, {"date": "2023-06-09", "close": 2.58, "volume": 861063.0}, {"date": "2023-06-13", "close": 2.64, "volume": 5055827.0}, {"date": "2023-06-14", "close": 2.58, "volume": 2287057.0}, {"date": "2023-06-19", "close": 2.73, "volume": 5057957.0}, {"date": "2023-06-20", "close": 2.75, "volume": 1953795.0}, {"date": "2023-06-21", "close": 2.7, "volume": 1209961.0}, {"date": "2023-06-22", "close": 2.65, "volume": 1240783.0}, {"date": "2023-06-23", "close": 2.62, "volume": 1842838.0}, {"date": "2023-06-26", "close": 2.6, "volume": 1747465.0}, {"date": "2023-06-27", "close": 2.65, "volume": 2810673.0}, {"date": "2023-06-28", "close": 2.76, "volume": 4864745.0}, {"date": "2023-06-29", "close": 2.78, "volume": 2679420.0}, {"date": "2023-06-30", "close": 2.69, "volume": 1714365.0}, {"date": "2023-07-03", "close": 2.65, "volume": 6032790.0}, {"date": "2023-07-04", "close": 2.65, "volume": 1687400.0}, {"date": "2023-07-05", "close": 2.63, "volume": 1214005.0}, {"date": "2023-07-06", "close": 2.62, "volume": 864595.0}, {"date": "2023-07-07", "close": 2.59, "volume": 2762916.0}, {"date": "2023-07-10", "close": 2.59, "volume": 864557.0}, {"date": "2023-07-11", "close": 2.58, "volume": 1709687.0}, {"date": "2023-07-12", "close": 2.61, "volume": 1423783.0}, {"date": "2023-07-13", "close": 2.7, "volume": 2140138.0}, {"date": "2023-07-14", "close": 2.7, "volume": 921428.0}, {"date": "2023-07-17", "close": 2.7, "volume": 775287.0}, {"date": "2023-07-18", "close": 2.67, "volume": 1486238.0}, {"date": "2023-07-19", "close": 2.71, "volume": 1518504.0}, {"date": "2023-07-20", "close": 2.68, "volume": 1078327.0}, {"date": "2023-07-21", "close": 2.65, "volume": 1625296.0}, {"date": "2023-07-24", "close": 2.61, "volume": 1355775.0}, {"date": "2023-07-25", "close": 2.63, "volume": 1746850.0}, {"date": "2023-07-26", "close": 2.62, "volume": 841697.0}, {"date": "2023-07-27", "close": 2.69, "volume": 1184665.0}, {"date": "2023-07-28", "close": 2.66, "volume": 893878.0}, {"date": "2023-07-31", "close": 2.66, "volume": 681549.0}, {"date": "2023-08-07", "close": 1.24, "volume": 924191.0}, {"date": "2023-08-08", "close": 1.21, "volume": 1586637.0}, {"date": "2023-08-09", "close": 1.2, "volume": 2253796.0}, {"date": "2023-08-10", "close": 1.21, "volume": 1052128.0}, {"date": "2023-08-11", "close": 1.22, "volume": 784547.0}, {"date": "2023-08-14", "close": 1.19, "volume": 1496870.0}, {"date": "2023-08-15", "close": 1.155, "volume": 1350552.0}, {"date": "2023-08-16", "close": 1.145, "volume": 2367167.0}, {"date": "2023-08-17", "close": 1.08, "volume": 2710916.0}, {"date": "2023-08-18", "close": 1.19, "volume": 3011356.0}, {"date": "2023-08-21", "close": 1.175, "volume": 1489594.0}, {"date": "2023-08-22", "close": 1.16, "volume": 1983013.0}, {"date": "2023-08-23", "close": 1.145, "volume": 1025534.0}, {"date": "2023-08-24", "close": 1.17, "volume": 1519416.0}, {"date": "2023-08-25", "close": 1.155, "volume": 1001449.0}, {"date": "2023-08-28", "close": 1.15, "volume": 859414.0}, {"date": "2023-08-29", "close": 1.15, "volume": 884538.0}, {"date": "2023-08-30", "close": 1.185, "volume": 1038939.0}, {"date": "2023-08-31", "close": 1.185, "volume": 3017842.0}, {"date": "2023-09-01", "close": 1.175, "volume": 911664.0}, {"date": "2023-09-04", "close": 1.175, "volume": 2077325.0}, {"date": "2023-09-05", "close": 1.145, "volume": 1704659.0}, {"date": "2023-09-06", "close": 1.11, "volume": 3876755.0}, {"date": "2023-09-07", "close": 1.115, "volume": 2162709.0}, {"date": "2023-09-08", "close": 1.11, "volume": 1530124.0}, {"date": "2023-09-11", "close": 1.09, "volume": 2765086.0}, {"date": "2023-09-12", "close": 1.08, "volume": 3802893.0}, {"date": "2023-09-13", "close": 1.065, "volume": 1823309.0}, {"date": "2023-09-14", "close": 1.09, "volume": 3209043.0}, {"date": "2023-09-15", "close": 1.06, "volume": 40994945.0}, {"date": "2023-09-18", "close": 1.07, "volume": 3961544.0}, {"date": "2023-09-19", "close": 1.045, "volume": 3326382.0}, {"date": "2023-09-20", "close": 1.04, "volume": 2463336.0}, {"date": "2023-09-21", "close": 1.045, "volume": 2637953.0}, {"date": "2023-09-22", "close": 1.03, "volume": 1795618.0}, {"date": "2023-09-25", "close": 1.035, "volume": 1203388.0}, {"date": "2023-09-26", "close": 1.03, "volume": 4700360.0}, {"date": "2023-09-27", "close": 1.05, "volume": 4326534.0}, {"date": "2023-09-28", "close": 1.045, "volume": 2200066.0}, {"date": "2023-09-29", "close": 1.045, "volume": 2000455.0}, {"date": "2023-10-02", "close": 1.05, "volume": 662042.0}, {"date": "2023-10-03", "close": 1.04, "volume": 1520421.0}, {"date": "2023-10-04", "close": 1.04, "volume": 1996485.0}, {"date": "2023-10-05", "close": 1.06, "volume": 1764387.0}, {"date": "2023-10-06", "close": 1.06, "volume": 2192170.0}, {"date": "2023-10-09", "close": 1.06, "volume": 1702256.0}, {"date": "2023-10-10", "close": 1.06, "volume": 1336447.0}, {"date": "2023-10-11", "close": 1.06, "volume": 1470748.0}, {"date": "2023-10-12", "close": 1.06, "volume": 2118900.0}, {"date": "2023-10-13", "close": 1.06, "volume": 1105361.0}, {"date": "2023-10-16", "close": 1.06, "volume": 742318.0}, {"date": "2023-10-17", "close": 1.07, "volume": 1213894.0}, {"date": "2023-10-18", "close": 1.06, "volume": 794086.0}, {"date": "2023-10-19", "close": 1.065, "volume": 1908045.0}, {"date": "2023-10-20", "close": 1.06, "volume": 1663281.0}, {"date": "2023-10-23", "close": 1.055, "volume": 1656943.0}, {"date": "2023-10-24", "close": 1.06, "volume": 1301998.0}, {"date": "2023-10-25", "close": 1.06, "volume": 1548087.0}, {"date": "2023-10-26", "close": 1.015, "volume": 2204318.0}, {"date": "2023-10-27", "close": 0.985, "volume": 1323084.0}, {"date": "2023-10-30", "close": 0.965, "volume": 1574823.0}, {"date": "2023-10-31", "close": 0.96, "volume": 986917.0}, {"date": "2023-11-01", "close": 0.98, "volume": 906955.0}, {"date": "2023-11-02", "close": 0.995, "volume": 636481.0}, {"date": "2023-11-03", "close": 1.02, "volume": 1144355.0}, {"date": "2023-11-06", "close": 1.035, "volume": 978268.0}, {"date": "2023-11-07", "close": 1.035, "volume": 1763286.0}, {"date": "2023-11-08", "close": 1.025, "volume": 4301808.0}, {"date": "2023-11-09", "close": 1.015, "volume": 887007.0}, {"date": "2023-11-10", "close": 1.01, "volume": 480899.0}, {"date": "2023-11-13", "close": 0.98, "volume": 513855.0}, {"date": "2023-11-14", "close": 1.005, "volume": 1270294.0}, {"date": "2023-11-15", "close": 1.05, "volume": 1497079.0}, {"date": "2023-11-16", "close": 1.075, "volume": 1155185.0}, {"date": "2023-11-17", "close": 1.06, "volume": 297872.0}, {"date": "2023-11-20", "close": 1.03, "volume": 822443.0}, {"date": "2023-11-21", "close": 1.03, "volume": 440748.0}, {"date": "2023-11-22", "close": 1.0, "volume": 403751.0}, {"date": "2023-11-23", "close": 1.02, "volume": 415926.0}, {"date": "2023-11-24", "close": 1.03, "volume": 369584.0}, {"date": "2023-11-27", "close": 1.0, "volume": 444018.0}, {"date": "2023-11-28", "close": 1.025, "volume": 628287.0}, {"date": "2023-11-29", "close": 1.045, "volume": 908506.0}, {"date": "2023-11-30", "close": 1.085, "volume": 1583812.0}, {"date": "2023-12-01", "close": 1.035, "volume": 797144.0}, {"date": "2023-12-04", "close": 1.07, "volume": 598495.0}, {"date": "2023-12-05", "close": 1.05, "volume": 1398068.0}, {"date": "2023-12-06", "close": 1.08, "volume": 604335.0}, {"date": "2023-12-07", "close": 1.105, "volume": 2702781.0}, {"date": "2023-12-08", "close": 1.105, "volume": 831140.0}, {"date": "2023-12-11", "close": 1.115, "volume": 2001350.0}, {"date": "2023-12-12", "close": 1.12, "volume": 537112.0}, {"date": "2023-12-13", "close": 1.105, "volume": 586471.0}, {"date": "2023-12-14", "close": 1.13, "volume": 782725.0}, {"date": "2023-12-15", "close": 1.175, "volume": 1806968.0}, {"date": "2023-12-18", "close": 1.17, "volume": 704646.0}, {"date": "2023-12-19", "close": 1.195, "volume": 1089597.0}, {"date": "2023-12-20", "close": 1.205, "volume": 688114.0}, {"date": "2023-12-21", "close": 1.205, "volume": 869422.0}, {"date": "2023-12-22", "close": 1.16, "volume": 969176.0}, {"date": "2023-12-27", "close": 1.19, "volume": 1125181.0}, {"date": "2023-12-28", "close": 1.14, "volume": 748869.0}, {"date": "2023-12-29", "close": 1.15, "volume": 680756.0}, {"date": "2024-01-02", "close": 1.115, "volume": 465505.0}, {"date": "2024-01-03", "close": 1.11, "volume": 576921.0}, {"date": "2024-01-04", "close": 1.115, "volume": 484190.0}, {"date": "2024-01-05", "close": 1.115, "volume": 350661.0}, {"date": "2024-01-08", "close": 1.115, "volume": 377131.0}, {"date": "2024-01-09", "close": 1.125, "volume": 398695.0}, {"date": "2024-01-10", "close": 1.115, "volume": 455738.0}, {"date": "2024-01-11", "close": 1.125, "volume": 375704.0}, {"date": "2024-01-12", "close": 1.12, "volume": 198949.0}, {"date": "2024-01-15", "close": 1.11, "volume": 345867.0}, {"date": "2024-01-16", "close": 1.115, "volume": 954066.0}, {"date": "2024-01-17", "close": 1.1, "volume": 714757.0}, {"date": "2024-01-18", "close": 1.055, "volume": 1203948.0}, {"date": "2024-01-19", "close": 1.05, "volume": 914824.0}, {"date": "2024-01-22", "close": 1.05, "volume": 589961.0}, {"date": "2024-01-23", "close": 1.045, "volume": 709940.0}, {"date": "2024-01-24", "close": 1.055, "volume": 704996.0}, {"date": "2024-01-25", "close": 1.055, "volume": 1066584.0}, {"date": "2024-01-29", "close": 1.065, "volume": 1349324.0}, {"date": "2024-01-30", "close": 1.075, "volume": 943460.0}, {"date": "2024-01-31", "close": 1.09, "volume": 1300009.0}, {"date": "2024-02-01", "close": 1.075, "volume": 924115.0}, {"date": "2024-02-02", "close": 1.09, "volume": 2159253.0}, {"date": "2024-02-05", "close": 1.07, "volume": 848949.0}, {"date": "2024-02-06", "close": 1.06, "volume": 481924.0}, {"date": "2024-02-07", "close": 1.065, "volume": 754358.0}, {"date": "2024-02-08", "close": 1.08, "volume": 396794.0}, {"date": "2024-02-09", "close": 1.08, "volume": 516335.0}, {"date": "2024-02-12", "close": 1.075, "volume": 684600.0}, {"date": "2024-02-13", "close": 1.07, "volume": 172008.0}, {"date": "2024-02-14", "close": 1.045, "volume": 1152630.0}, {"date": "2024-02-15", "close": 1.05, "volume": 3218018.0}, {"date": "2024-02-16", "close": 1.08, "volume": 1926194.0}, {"date": "2024-02-19", "close": 1.06, "volume": 658198.0}, {"date": "2024-02-20", "close": 1.06, "volume": 759062.0}, {"date": "2024-02-21", "close": 1.05, "volume": 1433847.0}, {"date": "2024-02-22", "close": 1.08, "volume": 4559594.0}, {"date": "2024-02-23", "close": 1.075, "volume": 603490.0}, {"date": "2024-02-26", "close": 1.09, "volume": 1023084.0}, {"date": "2024-02-27", "close": 1.09, "volume": 685329.0}, {"date": "2024-02-28", "close": 1.14, "volume": 1078039.0}, {"date": "2024-02-29", "close": 1.12, "volume": 2258737.0}, {"date": "2024-03-01", "close": 1.12, "volume": 629077.0}, {"date": "2024-03-04", "close": 1.145, "volume": 1028397.0}, {"date": "2024-03-05", "close": 1.15, "volume": 826269.0}, {"date": "2024-03-06", "close": 1.135, "volume": 3152587.0}, {"date": "2024-03-07", "close": 1.16, "volume": 2041039.0}, {"date": "2024-03-08", "close": 1.195, "volume": 1130142.0}, {"date": "2024-03-11", "close": 1.19, "volume": 1145756.0}, {"date": "2024-03-12", "close": 1.205, "volume": 1781413.0}, {"date": "2024-03-13", "close": 1.22, "volume": 1173276.0}, {"date": "2024-03-14", "close": 1.23, "volume": 1262970.0}, {"date": "2024-03-15", "close": 1.255, "volume": 2449402.0}, {"date": "2024-03-18", "close": 1.235, "volume": 916714.0}, {"date": "2024-03-19", "close": 1.23, "volume": 1253812.0}, {"date": "2024-03-20", "close": 1.235, "volume": 620334.0}, {"date": "2024-03-21", "close": 1.215, "volume": 1044755.0}, {"date": "2024-03-22", "close": 1.21, "volume": 817464.0}, {"date": "2024-03-25", "close": 1.215, "volume": 660957.0}, {"date": "2024-03-26", "close": 1.21, "volume": 644993.0}, {"date": "2024-03-27", "close": 1.225, "volume": 643927.0}, {"date": "2024-03-28", "close": 1.25, "volume": 1464429.0}, {"date": "2024-04-02", "close": 1.27, "volume": 1218569.0}, {"date": "2024-04-03", "close": 1.22, "volume": 703875.0}, {"date": "2024-04-04", "close": 1.22, "volume": 491221.0}, {"date": "2024-04-05", "close": 1.23, "volume": 537544.0}, {"date": "2024-04-08", "close": 1.225, "volume": 343305.0}, {"date": "2024-04-09", "close": 1.205, "volume": 413262.0}, {"date": "2024-04-10", "close": 1.18, "volume": 1764615.0}, {"date": "2024-04-11", "close": 1.165, "volume": 946070.0}, {"date": "2024-04-12", "close": 1.14, "volume": 714338.0}, {"date": "2024-04-15", "close": 1.165, "volume": 811960.0}, {"date": "2024-04-16", "close": 1.125, "volume": 869202.0}, {"date": "2024-04-17", "close": 1.135, "volume": 881569.0}, {"date": "2024-04-18", "close": 1.15, "volume": 417055.0}, {"date": "2024-04-19", "close": 1.135, "volume": 753035.0}, {"date": "2024-04-22", "close": 1.16, "volume": 620211.0}, {"date": "2024-04-23", "close": 1.155, "volume": 544510.0}, {"date": "2024-04-24", "close": 1.16, "volume": 595702.0}, {"date": "2024-04-26", "close": 1.13, "volume": 627513.0}, {"date": "2024-04-29", "close": 1.15, "volume": 904950.0}, {"date": "2024-04-30", "close": 1.16, "volume": 567330.0}, {"date": "2024-05-01", "close": 1.14, "volume": 484345.0}, {"date": "2024-05-02", "close": 1.135, "volume": 1594449.0}, {"date": "2024-05-03", "close": 1.14, "volume": 672830.0}, {"date": "2024-05-06", "close": 1.16, "volume": 720651.0}, {"date": "2024-05-07", "close": 1.175, "volume": 432645.0}, {"date": "2024-05-08", "close": 1.165, "volume": 768501.0}, {"date": "2024-05-09", "close": 1.15, "volume": 426533.0}, {"date": "2024-05-10", "close": 1.165, "volume": 242925.0}, {"date": "2024-05-13", "close": 1.16, "volume": 386742.0}, {"date": "2024-05-14", "close": 1.135, "volume": 547363.0}, {"date": "2024-05-15", "close": 1.14, "volume": 877908.0}, {"date": "2024-05-16", "close": 1.17, "volume": 615003.0}, {"date": "2024-05-17", "close": 1.16, "volume": 307655.0}, {"date": "2024-05-20", "close": 1.15, "volume": 421032.0}, {"date": "2024-05-21", "close": 1.135, "volume": 877197.0}, {"date": "2024-05-22", "close": 1.15, "volume": 671562.0}, {"date": "2024-05-23", "close": 1.155, "volume": 406956.0}, {"date": "2024-05-24", "close": 1.155, "volume": 619088.0}, {"date": "2024-05-27", "close": 1.17, "volume": 190708.0}, {"date": "2024-05-28", "close": 1.175, "volume": 507496.0}, {"date": "2024-05-29", "close": 1.145, "volume": 603029.0}, {"date": "2024-05-30", "close": 1.13, "volume": 412233.0}, {"date": "2024-05-31", "close": 1.135, "volume": 1522770.0}, {"date": "2024-06-03", "close": 1.145, "volume": 405008.0}, {"date": "2024-06-04", "close": 1.12, "volume": 600667.0}, {"date": "2024-06-05", "close": 1.17, "volume": 574166.0}, {"date": "2024-06-06", "close": 1.18, "volume": 482787.0}, {"date": "2024-06-07", "close": 1.15, "volume": 712050.0}, {"date": "2024-06-11", "close": 1.12, "volume": 1143901.0}, {"date": "2024-06-12", "close": 1.13, "volume": 555626.0}, {"date": "2024-06-13", "close": 1.135, "volume": 806022.0}, {"date": "2024-06-14", "close": 1.13, "volume": 780048.0}, {"date": "2024-06-17", "close": 1.14, "volume": 677021.0}, {"date": "2024-06-18", "close": 1.15, "volume": 1057278.0}, {"date": "2024-06-19", "close": 1.145, "volume": 1184009.0}, {"date": "2024-06-20", "close": 1.17, "volume": 523628.0}, {"date": "2024-06-21", "close": 1.18, "volume": 1623948.0}, {"date": "2024-06-24", "close": 1.175, "volume": 278564.0}, {"date": "2024-06-25", "close": 1.195, "volume": 776984.0}, {"date": "2024-06-26", "close": 1.18, "volume": 682126.0}, {"date": "2024-06-27", "close": 1.19, "volume": 1034250.0}, {"date": "2024-06-28", "close": 1.155, "volume": 1952670.0}, {"date": "2024-07-01", "close": 1.135, "volume": 345740.0}, {"date": "2024-07-02", "close": 1.125, "volume": 511106.0}, {"date": "2024-07-03", "close": 1.115, "volume": 849787.0}, {"date": "2024-07-04", "close": 1.125, "volume": 792530.0}, {"date": "2024-07-05", "close": 1.13, "volume": 295202.0}, {"date": "2024-07-08", "close": 1.13, "volume": 652758.0}, {"date": "2024-07-09", "close": 1.13, "volume": 290440.0}, {"date": "2024-07-10", "close": 1.12, "volume": 856976.0}, {"date": "2024-07-11", "close": 1.14, "volume": 476989.0}, {"date": "2024-07-12", "close": 1.16, "volume": 637971.0}, {"date": "2024-07-15", "close": 1.165, "volume": 308622.0}, {"date": "2024-07-16", "close": 1.145, "volume": 1904790.0}, {"date": "2024-07-17", "close": 1.14, "volume": 1547764.0}, {"date": "2024-07-18", "close": 1.15, "volume": 634844.0}, {"date": "2024-07-19", "close": 1.16, "volume": 853747.0}, {"date": "2024-07-22", "close": 1.14, "volume": 481461.0}, {"date": "2024-07-23", "close": 1.125, "volume": 527198.0}, {"date": "2024-07-24", "close": 1.105, "volume": 639648.0}, {"date": "2024-07-25", "close": 1.1, "volume": 1423544.0}, {"date": "2024-07-26", "close": 1.115, "volume": 546142.0}, {"date": "2024-07-29", "close": 1.12, "volume": 268084.0}, {"date": "2024-07-30", "close": 1.1, "volume": 642184.0}, {"date": "2024-07-31", "close": 1.1, "volume": 1660583.0}, {"date": "2024-08-01", "close": 1.105, "volume": 987248.0}, {"date": "2024-08-02", "close": 1.075, "volume": 770007.0}, {"date": "2024-08-05", "close": 1.05, "volume": 958650.0}, {"date": "2024-08-06", "close": 1.045, "volume": 609723.0}, {"date": "2024-08-07", "close": 1.055, "volume": 410219.0}, {"date": "2024-08-08", "close": 1.04, "volume": 627799.0}, {"date": "2024-08-09", "close": 1.045, "volume": 560653.0}, {"date": "2024-08-12", "close": 1.04, "volume": 544316.0}, {"date": "2024-08-13", "close": 1.055, "volume": 775304.0}, {"date": "2024-08-14", "close": 1.06, "volume": 621412.0}, {"date": "2024-08-15", "close": 1.085, "volume": 583805.0}, {"date": "2024-08-16", "close": 1.09, "volume": 597071.0}, {"date": "2024-08-19", "close": 1.09, "volume": 419288.0}, {"date": "2024-08-20", "close": 1.08, "volume": 619869.0}, {"date": "2024-08-21", "close": 1.085, "volume": 351309.0}, {"date": "2024-08-22", "close": 1.105, "volume": 696971.0}, {"date": "2024-08-23", "close": 1.125, "volume": 1772177.0}, {"date": "2024-08-26", "close": 1.185, "volume": 1951436.0}, {"date": "2024-08-27", "close": 1.2, "volume": 1380081.0}, {"date": "2024-08-28", "close": 1.205, "volume": 963026.0}, {"date": "2024-08-29", "close": 1.225, "volume": 781494.0}, {"date": "2024-08-30", "close": 1.22, "volume": 1464214.0}, {"date": "2024-09-02", "close": 1.215, "volume": 672972.0}, {"date": "2024-09-03", "close": 1.25, "volume": 981678.0}, {"date": "2024-09-04", "close": 1.23, "volume": 475545.0}, {"date": "2024-09-05", "close": 1.255, "volume": 1091970.0}, {"date": "2024-09-06", "close": 1.27, "volume": 765863.0}, {"date": "2024-09-09", "close": 1.275, "volume": 772841.0}, {"date": "2024-09-10", "close": 1.26, "volume": 725255.0}, {"date": "2024-09-11", "close": 1.285, "volume": 482626.0}, {"date": "2024-09-12", "close": 1.27, "volume": 409483.0}, {"date": "2024-09-13", "close": 1.31, "volume": 732044.0}, {"date": "2024-09-16", "close": 1.31, "volume": 516123.0}, {"date": "2024-09-17", "close": 1.325, "volume": 417691.0}, {"date": "2024-09-18", "close": 1.32, "volume": 347500.0}, {"date": "2024-09-19", "close": 1.34, "volume": 349063.0}, {"date": "2024-09-20", "close": 1.36, "volume": 6101121.0}, {"date": "2024-09-23", "close": 1.34, "volume": 908925.0}, {"date": "2024-09-24", "close": 1.33, "volume": 564010.0}, {"date": "2024-09-25", "close": 1.335, "volume": 710491.0}, {"date": "2024-09-26", "close": 1.305, "volume": 886782.0}, {"date": "2024-09-27", "close": 1.255, "volume": 1616654.0}, {"date": "2024-09-30", "close": 1.235, "volume": 1469787.0}, {"date": "2024-10-01", "close": 1.23, "volume": 1226731.0}, {"date": "2024-10-02", "close": 1.26, "volume": 2028908.0}, {"date": "2024-10-03", "close": 1.29, "volume": 421964.0}, {"date": "2024-10-04", "close": 1.28, "volume": 299883.0}, {"date": "2024-10-07", "close": 1.265, "volume": 178990.0}, {"date": "2024-10-08", "close": 1.245, "volume": 255769.0}, {"date": "2024-10-09", "close": 1.22, "volume": 630230.0}, {"date": "2024-10-10", "close": 1.225, "volume": 811414.0}, {"date": "2024-10-11", "close": 1.225, "volume": 542507.0}, {"date": "2024-10-14", "close": 1.215, "volume": 516675.0}, {"date": "2024-10-15", "close": 1.25, "volume": 854505.0}, {"date": "2024-10-16", "close": 1.24, "volume": 713151.0}, {"date": "2024-10-17", "close": 1.27, "volume": 453367.0}, {"date": "2024-10-18", "close": 1.265, "volume": 581990.0}, {"date": "2024-10-21", "close": 1.255, "volume": 388245.0}, {"date": "2024-10-22", "close": 1.26, "volume": 753222.0}, {"date": "2024-10-23", "close": 1.245, "volume": 562321.0}, {"date": "2024-10-24", "close": 1.23, "volume": 884891.0}, {"date": "2024-10-25", "close": 1.24, "volume": 576544.0}, {"date": "2024-10-28", "close": 1.215, "volume": 334876.0}, {"date": "2024-10-29", "close": 1.2, "volume": 390353.0}, {"date": "2024-10-30", "close": 1.195, "volume": 363979.0}, {"date": "2024-10-31", "close": 1.21, "volume": 757722.0}, {"date": "2024-11-01", "close": 1.185, "volume": 223608.0}, {"date": "2024-11-04", "close": 1.175, "volume": 291004.0}, {"date": "2024-11-05", "close": 1.18, "volume": 255784.0}, {"date": "2024-11-06", "close": 1.18, "volume": 597212.0}, {"date": "2024-11-07", "close": 1.18, "volume": 654860.0}, {"date": "2024-11-08", "close": 1.21, "volume": 816625.0}, {"date": "2024-11-11", "close": 1.22, "volume": 419950.0}, {"date": "2024-11-12", "close": 1.22, "volume": 335234.0}, {"date": "2024-11-13", "close": 1.21, "volume": 275658.0}, {"date": "2024-11-14", "close": 1.215, "volume": 215532.0}, {"date": "2024-11-15", "close": 1.24, "volume": 340306.0}, {"date": "2024-11-18", "close": 1.22, "volume": 556090.0}, {"date": "2024-11-19", "close": 1.21, "volume": 342950.0}, {"date": "2024-11-20", "close": 1.18, "volume": 471578.0}, {"date": "2024-11-21", "close": 1.18, "volume": 375449.0}, {"date": "2024-11-22", "close": 1.17, "volume": 741297.0}, {"date": "2024-11-25", "close": 1.19, "volume": 1009608.0}, {"date": "2024-11-26", "close": 1.2, "volume": 400062.0}, {"date": "2024-11-27", "close": 1.21, "volume": 210826.0}, {"date": "2024-11-28", "close": 1.22, "volume": 323624.0}, {"date": "2024-11-29", "close": 1.21, "volume": 276778.0}, {"date": "2024-12-02", "close": 1.2, "volume": 233026.0}, {"date": "2024-12-03", "close": 1.2, "volume": 420062.0}, {"date": "2024-12-04", "close": 1.17, "volume": 508245.0}, {"date": "2024-12-05", "close": 1.195, "volume": 843332.0}, {"date": "2024-12-06", "close": 1.17, "volume": 618714.0}, {"date": "2024-12-09", "close": 1.16, "volume": 798916.0}, {"date": "2024-12-10", "close": 1.145, "volume": 1295303.0}, {"date": "2024-12-11", "close": 1.15, "volume": 676414.0}, {"date": "2024-12-12", "close": 1.14, "volume": 784885.0}, {"date": "2024-12-13", "close": 1.14, "volume": 307298.0}, {"date": "2024-12-16", "close": 1.12, "volume": 620734.0}, {"date": "2024-12-17", "close": 1.13, "volume": 617029.0}, {"date": "2024-12-18", "close": 1.15, "volume": 1648398.0}, {"date": "2024-12-19", "close": 1.155, "volume": 1211522.0}, {"date": "2024-12-20", "close": 1.16, "volume": 1429178.0}, {"date": "2024-12-23", "close": 1.165, "volume": 465431.0}, {"date": "2024-12-24", "close": 1.195, "volume": 111148.0}, {"date": "2024-12-27", "close": 1.19, "volume": 393573.0}, {"date": "2024-12-30", "close": 1.14, "volume": 331916.0}, {"date": "2024-12-31", "close": 1.1, "volume": 409684.0}, {"date": "2025-01-02", "close": 1.13, "volume": 433350.0}, {"date": "2025-01-03", "close": 1.14, "volume": 366520.0}, {"date": "2025-01-06", "close": 1.15, "volume": 214959.0}, {"date": "2025-01-07", "close": 1.14, "volume": 187225.0}, {"date": "2025-01-08", "close": 1.135, "volume": 566432.0}, {"date": "2025-01-09", "close": 1.105, "volume": 461192.0}, {"date": "2025-01-10", "close": 1.13, "volume": 405791.0}, {"date": "2025-01-13", "close": 1.09, "volume": 581607.0}, {"date": "2025-01-14", "close": 1.105, "volume": 519429.0}, {"date": "2025-01-15", "close": 1.13, "volume": 296519.0}, {"date": "2025-01-16", "close": 1.155, "volume": 510747.0}, {"date": "2025-01-17", "close": 1.155, "volume": 493162.0}, {"date": "2025-01-20", "close": 1.15, "volume": 385462.0}, {"date": "2025-01-21", "close": 1.16, "volume": 614699.0}, {"date": "2025-01-22", "close": 1.165, "volume": 420798.0}, {"date": "2025-01-23", "close": 1.135, "volume": 520810.0}, {"date": "2025-01-24", "close": 1.145, "volume": 282772.0}, {"date": "2025-01-28", "close": 1.16, "volume": 419971.0}, {"date": "2025-01-29", "close": 1.17, "volume": 427887.0}, {"date": "2025-01-30", "close": 1.175, "volume": 517779.0}, {"date": "2025-01-31", "close": 1.15, "volume": 1304368.0}, {"date": "2025-02-03", "close": 1.16, "volume": 558111.0}, {"date": "2025-02-04", "close": 1.15, "volume": 708051.0}, {"date": "2025-02-05", "close": 1.16, "volume": 688148.0}, {"date": "2025-02-06", "close": 1.17, "volume": 371497.0}, {"date": "2025-02-07", "close": 1.175, "volume": 436863.0}, {"date": "2025-02-10", "close": 1.165, "volume": 303907.0}, {"date": "2025-02-11", "close": 1.17, "volume": 346391.0}, {"date": "2025-02-12", "close": 1.17, "volume": 688100.0}, {"date": "2025-02-13", "close": 1.18, "volume": 647168.0}, {"date": "2025-02-14", "close": 1.21, "volume": 650587.0}, {"date": "2025-02-17", "close": 1.215, "volume": 354164.0}, {"date": "2025-02-18", "close": 1.205, "volume": 234906.0}, {"date": "2025-02-19", "close": 1.195, "volume": 388457.0}, {"date": "2025-02-20", "close": 1.2, "volume": 759005.0}, {"date": "2025-02-21", "close": 1.21, "volume": 2338570.0}, {"date": "2025-02-24", "close": 1.185, "volume": 852412.0}, {"date": "2025-02-25", "close": 1.185, "volume": 575661.0}, {"date": "2025-02-26", "close": 1.19, "volume": 344926.0}, {"date": "2025-02-27", "close": 1.18, "volume": 389874.0}, {"date": "2025-02-28", "close": 1.16, "volume": 848318.0}, {"date": "2025-03-03", "close": 1.175, "volume": 485055.0}, {"date": "2025-03-04", "close": 1.15, "volume": 261280.0}, {"date": "2025-03-05", "close": 1.145, "volume": 1296635.0}, {"date": "2025-03-06", "close": 1.14, "volume": 708538.0}, {"date": "2025-03-07", "close": 1.125, "volume": 453030.0}, {"date": "2025-03-10", "close": 1.135, "volume": 369523.0}, {"date": "2025-03-11", "close": 1.125, "volume": 606193.0}, {"date": "2025-03-12", "close": 1.12, "volume": 996433.0}, {"date": "2025-03-13", "close": 1.11, "volume": 544256.0}, {"date": "2025-03-14", "close": 1.115, "volume": 486419.0}, {"date": "2025-03-17", "close": 1.115, "volume": 511532.0}, {"date": "2025-03-18", "close": 1.115, "volume": 475849.0}, {"date": "2025-03-19", "close": 1.11, "volume": 501727.0}, {"date": "2025-03-20", "close": 1.12, "volume": 401527.0}, {"date": "2025-03-21", "close": 1.12, "volume": 1370608.0}, {"date": "2025-03-24", "close": 1.115, "volume": 424569.0}, {"date": "2025-03-25", "close": 1.13, "volume": 677156.0}, {"date": "2025-03-26", "close": 1.14, "volume": 865996.0}, {"date": "2025-03-27", "close": 1.14, "volume": 333923.0}, {"date": "2025-03-28", "close": 1.12, "volume": 742320.0}, {"date": "2025-03-31", "close": 1.09, "volume": 1502645.0}, {"date": "2025-04-01", "close": 1.095, "volume": 1116421.0}, {"date": "2025-04-02", "close": 1.12, "volume": 458965.0}, {"date": "2025-04-03", "close": 1.12, "volume": 599390.0}, {"date": "2025-04-04", "close": 1.09, "volume": 370130.0}, {"date": "2025-04-07", "close": 1.09, "volume": 2996951.0}, {"date": "2025-04-08", "close": 1.11, "volume": 1546795.0}, {"date": "2025-04-09", "close": 1.09, "volume": 1206573.0}, {"date": "2025-04-10", "close": 1.1, "volume": 1745640.0}, {"date": "2025-04-11", "close": 1.095, "volume": 1436162.0}, {"date": "2025-04-14", "close": 1.125, "volume": 1028721.0}, {"date": "2025-04-15", "close": 1.115, "volume": 989064.0}, {"date": "2025-04-16", "close": 1.115, "volume": 1072534.0}, {"date": "2025-04-17", "close": 1.12, "volume": 666192.0}, {"date": "2025-04-22", "close": 1.12, "volume": 593246.0}, {"date": "2025-04-23", "close": 1.14, "volume": 641952.0}, {"date": "2025-04-24", "close": 1.145, "volume": 436617.0}, {"date": "2025-04-28", "close": 1.14, "volume": 503425.0}, {"date": "2025-04-29", "close": 1.15, "volume": 901231.0}, {"date": "2025-04-30", "close": 1.14, "volume": 1780110.0}, {"date": "2025-05-01", "close": 1.165, "volume": 1165241.0}, {"date": "2025-05-02", "close": 1.16, "volume": 873134.0}, {"date": "2025-05-05", "close": 1.205, "volume": 3085852.0}, {"date": "2025-05-06", "close": 1.185, "volume": 688276.0}, {"date": "2025-05-07", "close": 1.185, "volume": 774819.0}, {"date": "2025-05-08", "close": 1.235, "volume": 750319.0}, {"date": "2025-05-09", "close": 1.21, "volume": 893290.0}, {"date": "2025-05-12", "close": 1.2, "volume": 982596.0}, {"date": "2025-05-13", "close": 1.23, "volume": 758847.0}, {"date": "2025-05-14", "close": 1.225, "volume": 565431.0}, {"date": "2025-05-15", "close": 1.215, "volume": 983875.0}, {"date": "2025-05-16", "close": 1.225, "volume": 525479.0}, {"date": "2025-05-19", "close": 1.205, "volume": 575293.0}, {"date": "2025-05-20", "close": 1.21, "volume": 537831.0}, {"date": "2025-05-21", "close": 1.22, "volume": 579070.0}, {"date": "2025-05-22", "close": 1.205, "volume": 709084.0}, {"date": "2025-05-23", "close": 1.225, "volume": 821756.0}, {"date": "2025-05-26", "close": 1.2, "volume": 341381.0}, {"date": "2025-05-27", "close": 1.195, "volume": 452296.0}, {"date": "2025-05-28", "close": 1.21, "volume": 500321.0}, {"date": "2025-05-29", "close": 1.215, "volume": 1275864.0}, {"date": "2025-05-30", "close": 1.2, "volume": 1298170.0}, {"date": "2025-06-02", "close": 1.2, "volume": 593437.0}, {"date": "2025-06-03", "close": 1.21, "volume": 817803.0}, {"date": "2025-06-04", "close": 1.2, "volume": 482090.0}, {"date": "2025-06-05", "close": 1.185, "volume": 962970.0}, {"date": "2025-06-06", "close": 1.185, "volume": 513894.0}, {"date": "2025-06-10", "close": 1.18, "volume": 828931.0}, {"date": "2025-06-11", "close": 1.22, "volume": 1703401.0}, {"date": "2025-06-12", "close": 1.21, "volume": 560286.0}, {"date": "2025-06-13", "close": 1.19, "volume": 812127.0}, {"date": "2025-06-16", "close": 1.21, "volume": 1122407.0}, {"date": "2025-06-17", "close": 1.195, "volume": 922069.0}, {"date": "2025-06-18", "close": 1.195, "volume": 922811.0}, {"date": "2025-06-19", "close": 1.18, "volume": 841597.0}, {"date": "2025-06-20", "close": 1.215, "volume": 5101246.0}, {"date": "2025-06-23", "close": 1.18, "volume": 771584.0}, {"date": "2025-06-24", "close": 1.2, "volume": 871699.0}, {"date": "2025-06-25", "close": 1.175, "volume": 640591.0}, {"date": "2025-06-26", "close": 1.18, "volume": 876827.0}, {"date": "2025-06-27", "close": 1.175, "volume": 1172771.0}, {"date": "2025-06-30", "close": 1.12, "volume": 1503183.0}, {"date": "2025-07-01", "close": 1.145, "volume": 1062254.0}, {"date": "2025-07-02", "close": 1.17, "volume": 969784.0}, {"date": "2025-07-03", "close": 1.16, "volume": 1029949.0}, {"date": "2025-07-04", "close": 1.185, "volume": 470010.0}, {"date": "2025-07-07", "close": 1.175, "volume": 726053.0}, {"date": "2025-07-08", "close": 1.155, "volume": 710053.0}, {"date": "2025-07-09", "close": 1.135, "volume": 1099257.0}, {"date": "2025-07-10", "close": 1.155, "volume": 318225.0}, {"date": "2025-07-11", "close": 1.145, "volume": 273616.0}, {"date": "2025-07-14", "close": 1.165, "volume": 966476.0}, {"date": "2025-07-15", "close": 1.175, "volume": 785657.0}, {"date": "2025-07-16", "close": 1.16, "volume": 1017195.0}, {"date": "2025-07-17", "close": 1.19, "volume": 1178496.0}, {"date": "2025-07-18", "close": 1.2, "volume": 325318.0}, {"date": "2025-07-21", "close": 1.195, "volume": 457679.0}, {"date": "2025-07-22", "close": 1.19, "volume": 893887.0}, {"date": "2025-07-23", "close": 1.185, "volume": 1321712.0}, {"date": "2025-07-24", "close": 1.17, "volume": 614648.0}, {"date": "2025-07-25", "close": 1.155, "volume": 693650.0}, {"date": "2025-07-28", "close": 1.16, "volume": 391730.0}, {"date": "2025-07-29", "close": 1.155, "volume": 315352.0}, {"date": "2025-07-30", "close": 1.185, "volume": 1300671.0}, {"date": "2025-07-31", "close": 1.205, "volume": 704780.0}, {"date": "2025-08-01", "close": 1.18, "volume": 483955.0}, {"date": "2025-08-04", "close": 1.18, "volume": 207328.0}, {"date": "2025-08-05", "close": 1.19, "volume": 276296.0}, {"date": "2025-08-06", "close": 1.195, "volume": 478061.0}, {"date": "2025-08-07", "close": 1.21, "volume": 451022.0}, {"date": "2025-08-08", "close": 1.215, "volume": 444184.0}, {"date": "2025-08-11", "close": 1.22, "volume": 331197.0}, {"date": "2025-08-12", "close": 1.21, "volume": 214252.0}, {"date": "2025-08-13", "close": 1.225, "volume": 757206.0}, {"date": "2025-08-14", "close": 1.235, "volume": 1007078.0}, {"date": "2025-08-15", "close": 1.23, "volume": 594260.0}, {"date": "2025-08-18", "close": 1.235, "volume": 787949.0}, {"date": "2025-08-19", "close": 1.22, "volume": 1004524.0}, {"date": "2025-08-20", "close": 1.23, "volume": 605479.0}, {"date": "2025-08-21", "close": 1.24, "volume": 818241.0}, {"date": "2025-08-22", "close": 1.25, "volume": 624703.0}, {"date": "2025-08-25", "close": 1.295, "volume": 1023229.0}, {"date": "2025-08-26", "close": 1.225, "volume": 4041775.0}, {"date": "2025-08-27", "close": 1.23, "volume": 1177223.0}, {"date": "2025-08-28", "close": 1.22, "volume": 585894.0}, {"date": "2025-08-29", "close": 1.225, "volume": 805890.0}, {"date": "2025-09-01", "close": 1.22, "volume": 477142.0}, {"date": "2025-09-02", "close": 1.22, "volume": 568267.0}, {"date": "2025-09-03", "close": 1.205, "volume": 1174313.0}, {"date": "2025-09-04", "close": 1.2, "volume": 908922.0}, {"date": "2025-09-05", "close": 1.215, "volume": 371567.0}, {"date": "2025-09-08", "close": 1.22, "volume": 377609.0}, {"date": "2025-09-09", "close": 1.205, "volume": 413693.0}, {"date": "2025-09-10", "close": 1.225, "volume": 1451024.0}, {"date": "2025-09-11", "close": 1.225, "volume": 367631.0}, {"date": "2025-09-12", "close": 1.23, "volume": 560086.0}, {"date": "2025-09-15", "close": 1.235, "volume": 801766.0}, {"date": "2025-09-16", "close": 1.25, "volume": 972867.0}, {"date": "2025-09-17", "close": 1.25, "volume": 721891.0}, {"date": "2025-09-18", "close": 1.245, "volume": 854863.0}, {"date": "2025-09-19", "close": 1.235, "volume": 3838533.0}, {"date": "2025-09-22", "close": 1.245, "volume": 464599.0}, {"date": "2025-09-23", "close": 1.25, "volume": 510887.0}, {"date": "2025-09-24", "close": 1.24, "volume": 1114223.0}, {"date": "2025-09-25", "close": 1.235, "volume": 855435.0}, {"date": "2025-09-26", "close": 1.235, "volume": 525172.0}, {"date": "2025-09-29", "close": 1.225, "volume": 352940.0}, {"date": "2025-09-30", "close": 1.235, "volume": 836975.0}, {"date": "2025-10-01", "close": 1.225, "volume": 900568.0}, {"date": "2025-10-02", "close": 1.24, "volume": 849762.0}, {"date": "2025-10-03", "close": 1.22, "volume": 638893.0}, {"date": "2025-10-06", "close": 1.215, "volume": 388722.0}, {"date": "2025-10-07", "close": 1.21, "volume": 696202.0}, {"date": "2025-10-08", "close": 1.195, "volume": 699913.0}, {"date": "2025-10-09", "close": 1.195, "volume": 1176677.0}, {"date": "2025-10-10", "close": 1.19, "volume": 532845.0}, {"date": "2025-10-13", "close": 1.2, "volume": 788209.0}, {"date": "2025-10-14", "close": 1.2, "volume": 3260966.0}, {"date": "2025-10-15", "close": 1.19, "volume": 1483718.0}, {"date": "2025-10-16", "close": 1.195, "volume": 869154.0}, {"date": "2025-10-17", "close": 1.2, "volume": 571529.0}, {"date": "2025-10-20", "close": 1.215, "volume": 612915.0}, {"date": "2025-10-21", "close": 1.205, "volume": 533355.0}, {"date": "2025-10-22", "close": 1.2, "volume": 3585974.0}, {"date": "2025-10-23", "close": 1.21, "volume": 830171.0}, {"date": "2025-10-24", "close": 1.225, "volume": 1164412.0}, {"date": "2025-10-27", "close": 1.22, "volume": 981233.0}, {"date": "2025-10-28", "close": 1.225, "volume": 865283.0}, {"date": "2025-10-29", "close": 1.21, "volume": 502979.0}, {"date": "2025-10-30", "close": 1.185, "volume": 401901.0}, {"date": "2025-10-31", "close": 1.2, "volume": 577008.0}, {"date": "2025-11-03", "close": 1.2, "volume": 900404.0}, {"date": "2025-11-04", "close": 1.2, "volume": 644754.0}, {"date": "2025-11-05", "close": 1.19, "volume": 374585.0}, {"date": "2025-11-06", "close": 1.2, "volume": 529390.0}, {"date": "2025-11-07", "close": 1.18, "volume": 862622.0}, {"date": "2025-11-10", "close": 1.175, "volume": 579789.0}, {"date": "2025-11-11", "close": 1.18, "volume": 976743.0}, {"date": "2025-11-12", "close": 1.19, "volume": 691852.0}, {"date": "2025-11-13", "close": 1.18, "volume": 697568.0}, {"date": "2025-11-14", "close": 1.175, "volume": 621409.0}, {"date": "2025-11-17", "close": 1.18, "volume": 270432.0}, {"date": "2025-11-18", "close": 1.16, "volume": 365456.0}, {"date": "2025-11-19", "close": 1.165, "volume": 237742.0}, {"date": "2025-11-20", "close": 1.17, "volume": 938082.0}, {"date": "2025-11-21", "close": 1.165, "volume": 380148.0}, {"date": "2025-11-24", "close": 1.195, "volume": 1088139.0}, {"date": "2025-11-25", "close": 1.185, "volume": 672971.0}, {"date": "2025-11-26", "close": 1.195, "volume": 639904.0}, {"date": "2025-11-27", "close": 1.205, "volume": 463106.0}, {"date": "2025-11-28", "close": 1.2, "volume": 453491.0}, {"date": "2025-12-01", "close": 1.215, "volume": 542472.0}, {"date": "2025-12-02", "close": 1.235, "volume": 774829.0}, {"date": "2025-12-03", "close": 1.255, "volume": 1694146.0}, {"date": "2025-12-04", "close": 1.225, "volume": 582264.0}, {"date": "2025-12-05", "close": 1.205, "volume": 2375219.0}, {"date": "2025-12-08", "close": 1.205, "volume": 316672.0}, {"date": "2025-12-09", "close": 1.205, "volume": 733273.0}, {"date": "2025-12-10", "close": 1.205, "volume": 764350.0}, {"date": "2025-12-11", "close": 1.19, "volume": 559963.0}, {"date": "2025-12-12", "close": 1.195, "volume": 343695.0}, {"date": "2025-12-15", "close": 1.185, "volume": 262826.0}, {"date": "2025-12-16", "close": 1.175, "volume": 504067.0}, {"date": "2025-12-17", "close": 1.2, "volume": 579391.0}, {"date": "2025-12-18", "close": 1.2, "volume": 603339.0}, {"date": "2025-12-19", "close": 1.21, "volume": 1887162.0}, {"date": "2025-12-22", "close": 1.21, "volume": 1738171.0}, {"date": "2025-12-23", "close": 1.24, "volume": 1109458.0}, {"date": "2025-12-24", "close": 1.24, "volume": 119186.0}, {"date": "2025-12-29", "close": 1.23, "volume": 604440.0}, {"date": "2025-12-30", "close": 1.195, "volume": 435210.0}, {"date": "2025-12-31", "close": 1.21, "volume": 248388.0}, {"date": "2026-01-02", "close": 1.2, "volume": 284898.0}, {"date": "2026-01-05", "close": 1.19, "volume": 256121.0}, {"date": "2026-01-06", "close": 1.17, "volume": 742421.0}, {"date": "2026-01-07", "close": 1.18, "volume": 372599.0}, {"date": "2026-01-08", "close": 1.18, "volume": 275923.0}, {"date": "2026-01-09", "close": 1.18, "volume": 146518.0}, {"date": "2026-01-12", "close": 1.19, "volume": 1004142.0}, {"date": "2026-01-13", "close": 1.185, "volume": 790317.0}, {"date": "2026-01-14", "close": 1.16, "volume": 1277904.0}, {"date": "2026-01-15", "close": 1.17, "volume": 612992.0}, {"date": "2026-01-16", "close": 1.175, "volume": 835903.0}, {"date": "2026-01-19", "close": 1.155, "volume": 564855.0}, {"date": "2026-01-20", "close": 1.17, "volume": 1716232.0}, {"date": "2026-01-21", "close": 1.15, "volume": 631377.0}, {"date": "2026-01-22", "close": 1.16, "volume": 279276.0}, {"date": "2026-01-23", "close": 1.17, "volume": 1593547.0}, {"date": "2026-01-27", "close": 1.17, "volume": 2930351.0}, {"date": "2026-01-28", "close": 1.16, "volume": 793077.0}, {"date": "2026-01-29", "close": 1.15, "volume": 916148.0}, {"date": "2026-01-30", "close": 1.155, "volume": 2029979.0}, {"date": "2026-02-02", "close": 1.155, "volume": 1470083.0}, {"date": "2026-02-03", "close": 1.165, "volume": 912145.0}, {"date": "2026-02-04", "close": 1.16, "volume": 1785970.0}, {"date": "2026-02-05", "close": 1.145, "volume": 1537572.0}, {"date": "2026-02-06", "close": 1.11, "volume": 1962652.0}, {"date": "2026-02-09", "close": 1.12, "volume": 1685239.0}, {"date": "2026-02-10", "close": 1.12, "volume": 917091.0}, {"date": "2026-02-11", "close": 1.12, "volume": 1880494.0}, {"date": "2026-02-12", "close": 1.135, "volume": 1518767.0}, {"date": "2026-02-13", "close": 1.125, "volume": 2056218.0}, {"date": "2026-02-16", "close": 1.135, "volume": 1294841.0}, {"date": "2026-02-17", "close": 1.14, "volume": 862382.0}, {"date": "2026-02-18", "close": 1.165, "volume": 1276571.0}, {"date": "2026-02-19", "close": 1.15, "volume": 1574889.0}, {"date": "2026-02-20", "close": 1.135, "volume": 689358.0}, {"date": "2026-02-23", "close": 1.12, "volume": 1099470.0}, {"date": "2026-02-24", "close": 1.055, "volume": 2794421.0}, {"date": "2026-02-25", "close": 1.06, "volume": 1041919.0}, {"date": "2026-02-26", "close": 1.07, "volume": 627017.0}, {"date": "2026-02-27", "close": 1.08, "volume": 2309142.0}, {"date": "2026-03-02", "close": 1.07, "volume": 804375.0}, {"date": "2026-03-03", "close": 1.045, "volume": 1115291.0}, {"date": "2026-03-04", "close": 1.035, "volume": 786025.0}, {"date": "2026-03-05", "close": 1.03, "volume": 760511.0}, {"date": "2026-03-06", "close": 1.02, "volume": 831410.0}, {"date": "2026-03-09", "close": 1.025, "volume": 1306324.0}, {"date": "2026-03-10", "close": 1.03, "volume": 1276644.0}, {"date": "2026-03-11", "close": 1.035, "volume": 679991.0}, {"date": "2026-03-12", "close": 1.035, "volume": 997017.0}, {"date": "2026-03-13", "close": 1.035, "volume": 400991.0}, {"date": "2026-03-16", "close": 1.04, "volume": 1043553.0}, {"date": "2026-03-17", "close": 1.05, "volume": 686979.0}, {"date": "2026-03-18", "close": 1.055, "volume": 540193.0}, {"date": "2026-03-19", "close": 1.045, "volume": 1596537.0}, {"date": "2026-03-20", "close": 1.035, "volume": 1041261.0}, {"date": "2026-03-23", "close": 1.015, "volume": 1985377.0}, {"date": "2026-03-24", "close": 1.01, "volume": 2155869.0}, {"date": "2026-03-25", "close": 1.015, "volume": 842691.0}, {"date": "2026-03-26", "close": 1.02, "volume": 1155356.0}, {"date": "2026-03-27", "close": 1.0, "volume": 1845234.0}, {"date": "2026-03-30", "close": 1.005, "volume": 1087875.0}, {"date": "2026-03-31", "close": 1.015, "volume": 1115249.0}, {"date": "2026-04-01", "close": 1.0, "volume": 1220522.0}, {"date": "2026-04-02", "close": 0.99, "volume": 723264.0}, {"date": "2026-04-07", "close": 0.98, "volume": 1404740.0}, {"date": "2026-04-08", "close": 0.955, "volume": 2507940.0}, {"date": "2026-04-09", "close": 0.945, "volume": 2211691.0}, {"date": "2026-04-10", "close": 0.96, "volume": 1835284.0}, {"date": "2026-04-13", "close": 0.955, "volume": 979703.0}, {"date": "2026-04-14", "close": 0.96, "volume": 1129930.0}, {"date": "2026-04-15", "close": 1.015, "volume": 2536703.0}, {"date": "2026-04-16", "close": 1.0, "volume": 940256.0}, {"date": "2026-04-17", "close": 1.0, "volume": 1015152.0}, {"date": "2026-04-20", "close": 1.04, "volume": 1199021.0}, {"date": "2026-04-21", "close": 1.045, "volume": 1290878.0}, {"date": "2026-04-22", "close": 1.045, "volume": 899035.0}, {"date": "2026-04-23", "close": 1.04, "volume": 900219.0}, {"date": "2026-04-24", "close": 1.035, "volume": 962943.0}, {"date": "2026-04-27", "close": 1.03, "volume": 224745.0}, {"date": "2026-04-28", "close": 1.025, "volume": 793196.0}, {"date": "2026-04-29", "close": 1.015, "volume": 805629.0}, {"date": "2026-04-30", "close": 1.02, "volume": 635871.0}, {"date": "2026-05-01", "close": 1.035, "volume": 643531.0}, {"date": "2026-05-04", "close": 1.025, "volume": 829287.0}, {"date": "2026-05-05", "close": 1.025, "volume": 651240.0}, {"date": "2026-05-06", "close": 1.035, "volume": 474647.0}, {"date": "2026-05-07", "close": 1.025, "volume": 652443.0}, {"date": "2026-05-08", "close": 1.01, "volume": 858600.0}, {"date": "2026-05-11", "close": 1.02, "volume": 772557.0}, {"date": "2026-05-12", "close": 1.005, "volume": 390564.0}, {"date": "2026-05-13", "close": 1.005, "volume": 596268.0}, {"date": "2026-05-14", "close": 1.025, "volume": 1750236.0}, {"date": "2026-05-15", "close": 1.035, "volume": 1158897.0}, {"date": "2026-05-18", "close": 1.01, "volume": 946646.0}, {"date": "2026-05-19", "close": 1.025, "volume": 1121111.0}, {"date": "2026-05-20", "close": 0.995, "volume": 1742851.0}, {"date": "2026-05-21", "close": 1.01, "volume": 806960.0}, {"date": "2026-05-22", "close": 1.015, "volume": 1310522.0}, {"date": "2026-05-25", "close": 1.005, "volume": 548381.0}, {"date": "2026-05-26", "close": 1.015, "volume": 573769.0}, {"date": "2026-05-27", "close": 1.005, "volume": 3354129.0}, {"date": "2026-05-28", "close": 0.985, "volume": 2242151.0}, {"date": "2026-05-29", "close": 1.035, "volume": 3007758.0}, {"date": "2026-06-01", "close": 0.985, "volume": 1228893.0}, {"date": "2026-06-02", "close": 0.96, "volume": 1226155.0}, {"date": "2026-06-03", "close": 0.945, "volume": 1810244.0}, {"date": "2026-06-04", "close": 0.955, "volume": 1585372.0}, {"date": "2026-06-05", "close": 0.965, "volume": 998626.0}, {"date": "2026-06-09", "close": 0.975, "volume": 1078085.0}, {"date": "2026-06-10", "close": 0.99, "volume": 1264704.0}, {"date": "2026-06-11", "close": 0.99, "volume": 1014262.0}, {"date": "2026-06-12", "close": 0.995, "volume": 1200725.0}, {"date": "2026-06-15", "close": 1.005, "volume": 1507945.0}, {"date": "2026-06-16", "close": 1.005, "volume": 2949404.0}, {"date": "2026-06-17", "close": 1.01, "volume": 923677.0}, {"date": "2026-06-18", "close": 1.01, "volume": 1612051.0}, {"date": "2026-06-19", "close": 1.03, "volume": 4807768.0}, {"date": "2026-06-22", "close": 1.03, "volume": 1068866.0}, {"date": "2026-06-23", "close": 1.02, "volume": 844414.0}, {"date": "2026-06-24", "close": 1.02, "volume": 1102177.0}, {"date": "2026-06-25", "close": 1.02, "volume": 940135.0}, {"date": "2026-06-26", "close": 1.035, "volume": 800000.0}, {"date": "2026-06-29", "close": 1.02, "volume": 580025.0}, {"date": "2026-06-30", "close": 0.965, "volume": 1878559.0}, {"date": "2026-07-01", "close": 0.955, "volume": 1033080.0}, {"date": "2026-07-02", "close": 0.94, "volume": 766862.0}, {"date": "2026-07-03", "close": 0.94, "volume": 603122.0}, {"date": "2026-07-06", "close": 0.93, "volume": 1308901.0}, {"date": "2026-07-07", "close": 0.93, "volume": 1289859.0}, {"date": "2026-07-08", "close": 0.945, "volume": 582937.0}, {"date": "2026-07-09", "close": 0.93, "volume": 769357.0}, {"date": "2026-07-10", "close": 0.915, "volume": 672113.0}, {"date": "2026-07-13", "close": 0.915, "volume": 824296.0}, {"date": "2026-07-14", "close": 0.905, "volume": 1127927.0}, {"date": "2026-07-15", "close": 0.9, "volume": 821873.0}, {"date": "2026-07-16", "close": 0.92, "volume": 1620753.0}, {"date": "2026-07-17", "close": 0.92, "volume": 534393.0}, {"date": "2026-07-20", "close": 0.93, "volume": 375743.0}, {"date": "2026-07-21", "close": 0.925, "volume": 1065562.0}, {"date": "2026-07-22", "close": 0.925, "volume": 1197166.0}, {"date": "2026-07-23", "close": 0.925, "volume": 731605.0}, {"date": "2026-07-24", "close": 0.925, "volume": 738081.0}, {"date": "2026-07-27", "close": 0.915, "volume": 1735387.0}, {"date": "2026-07-28", "close": 0.96, "volume": 1172241.0}, {"date": "2026-07-29", "close": 0.965, "volume": 442221.0}, {"date": "2026-07-30", "close": 0.95, "volume": 640115.0}, {"date": "2026-07-31", "close": 0.945, "volume": 1102788.0}, {"date": "2026-08-03", "close": 0.945, "volume": 333988.0}, {"date": "2026-08-04", "close": 0.945, "volume": 697991.0}, {"date": "2026-08-05", "close": 0.94, "volume": 609863.0}, {"date": "2026-08-06", "close": 0.93, "volume": 721684.0}, {"date": "2026-08-07", "close": 0.93, "volume": 640116.0}, {"date": "2026-08-10", "close": 0.93, "volume": 784163.0}, {"date": "2026-08-11", "close": 0.93, "volume": 321899.0}, {"date": "2026-08-12", "close": 0.91, "volume": 806154.0}, {"date": "2026-08-13", "close": 0.91, "volume": 739900.0}, {"date": "2026-08-14", "close": 0.885, "volume": 1240791.0}, {"date": "2026-08-17", "close": 0.855, "volume": 907487.0}, {"date": "2026-08-18", "close": 0.83, "volume": 2500987.0}, {"date": "2026-08-19", "close": 0.86, "volume": 2883865.0}, {"date": "2026-08-20", "close": 0.87, "volume": 2345286.0}, {"date": "2026-08-21", "close": 0.885, "volume": 3487492.0}, {"date": "2026-08-24", "close": 0.885, "volume": 312816.0}, {"date": "2026-08-25", "close": 0.905, "volume": 1161970.0}, {"date": "2026-08-26", "close": 0.905, "volume": 1212346.0}, {"date": "2026-08-27", "close": 0.9, "volume": 2186415.0}, {"date": "2026-08-28", "close": 0.895, "volume": 999869.0}, {"date": "2026-08-31", "close": 0.875, "volume": 2094149.0}, {"date": "2026-09-01", "close": 0.87, "volume": 1641268.0}, {"date": "2026-09-02", "close": 0.86, "volume": 646879.0}, {"date": "2026-09-03", "close": 0.83, "volume": 1267289.0}, {"date": "2026-09-04", "close": 0.84, "volume": 1379073.0}, {"date": "2026-09-07", "close": 0.845, "volume": 860633.0}], "refreshing": true}