{"ticker": "CQE", "overview": {"name": "Charter Hall Social Infrastructure REIT", "country": "Australia", "industry": "Equity Real Estate Investment Trusts (REITs)"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "CQE", "has_prices": true, "as_of": "2026-08-07", "last": 2.74, "prev_close": 2.75, "change": -0.009999999999999787, "change_pct": -0.0036363636363635587, "session_volume": 786789.0, "vwap_5": 2.7379367027986348, "vwap_20": 2.6539223652613564, "vwap_60": 2.626981907942315, "vwap_250": 2.919713389763902, "high_52w": 3.26, "low_52w": 2.46, "avg_volume_20": 646839.3, "sessions": 400, "market_cap": {"value": 890661017.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03145990", "src": "ASX", "ticker": "CQE", "cik": "", "company": "Charter Hall Social Infrastructure REIT", "company_raw": "Charter Hall Social Infrastructure REIT", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on CQE", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03145990", "trade_date": "2026-09-30", "timestamp": "2026-09-30", "mins": 48408}, {"id": "ASX-03140932", "src": "ASX", "ticker": "CQE", "cik": "", "company": "Charter Hall Social Infrastructure REIT", "company_raw": "Charter Hall Social Infrastructure REIT", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in CQE", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03140932", "trade_date": "2026-09-18", "timestamp": "2026-09-18", "mins": 65688}, {"id": "ASXSH-03137674", "src": "ASX", "ticker": "CQE", "cik": "", "company": "Charter Hall Social Infrastructure REIT", "company_raw": "Charter Hall Social Infrastructure REIT", "who": "Australian Retirement Trust Pty Ltd ATF Australian Retirement Trust", "who_key": "Australian Retirement Trust Pty LTD ATF Australian Retirement Trust", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Australian Retirement Trust Pty LTD ATF Australian Retirement Trust tops up CQE: 5.03% to 6.04%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03137674", "trade_date": "2026-09-17", "timestamp": "2026-09-17", "mins": 67128}, {"id": "ASX-03127778", "src": "ASX", "ticker": "CQE", "cik": "", "company": "Charter Hall Social Infrastructure REIT", "company_raw": "Charter Hall Social Infrastructure REIT", "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 CQE stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03127778", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107448}, {"id": "ASX-03121434", "src": "ASX", "ticker": "CQE", "cik": "", "company": "Charter Hall Social Infrastructure REIT", "company_raw": "Charter Hall Social Infrastructure REIT", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on CQE", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03121434", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131928}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Miriam Jane Patterson", "notice_type": "3Y", "direct_shares": 22321.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-30", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03141931-3A702893", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Australian Retirement Trust Pty LTD ATF Australian Retirement Trust", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 6.041, "notice_date": "2026-09-21", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137674-3A702158", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Glenn Montgomery Fraser", "notice_type": "3Y", "direct_shares": 10000.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-17", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136873-3A702027", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Francis Johnstone", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-20", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03092006-3A693667", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": "Glenn Montgomery Fraser", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-20", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03092007-3A693668", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-20", "source_url": "https://www.marketindex.com.au/asx/cqe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-20", "source_url": "https://www.marketindex.com.au/asx/cqe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-20", "source_url": "https://www.marketindex.com.au/asx/cqe", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-24", "source_url": "https://www.marketindex.com.au/asx/cqe", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-02", "source_url": "https://www.marketindex.com.au/asx/cqe", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-25", "source_url": "https://www.marketindex.com.au/asx/cqe", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-16", "source_url": "https://www.marketindex.com.au/asx/cqe", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-25", "source_url": "https://www.marketindex.com.au/asx/cqe", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-18", "source_url": "https://www.marketindex.com.au/asx/cqe", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-21", "source_url": "https://www.marketindex.com.au/asx/cqe", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-26", "source_url": "https://www.marketindex.com.au/asx/cqe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-22", "source_url": "https://www.marketindex.com.au/asx/cqe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-22", "source_url": "https://www.marketindex.com.au/asx/cqe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-22", "source_url": "https://www.marketindex.com.au/asx/cqe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-22", "source_url": "https://www.marketindex.com.au/asx/cqe", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-04", "source_url": "https://www.marketindex.com.au/asx/cqe", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-16", "source_url": "https://www.marketindex.com.au/asx/cqe", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-13", "source_url": "https://www.marketindex.com.au/asx/cqe", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-09", "source_url": "https://www.marketindex.com.au/asx/cqe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-01-22", "source_url": "https://www.marketindex.com.au/asx/cqe", "needs_ocr": 0}], "directors": [{"name": "Michael Francis Johnstone", "first_seen": "2026-05-20", "last_seen": "2026-05-20", "status": "current", "notices": 1}, {"name": "Glenn Montgomery Fraser", "first_seen": "2026-05-20", "last_seen": "2026-09-17", "status": "current", "notices": 2}, {"name": "Miriam Jane Patterson", "first_seen": "2026-09-30", "last_seen": "2026-09-30", "status": "current", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-15", "form": "Distribution Announcement", "title": "CQE Fund AMIT Notice 30 September 2026 Distribution", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149160-3A704255"}, {"date": "2026-09-30", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03141931-3A702893"}, {"date": "2026-09-21", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137674-3A702158"}, {"date": "2026-09-17", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136873-3A702027"}, {"date": "2026-09-17", "form": "Distribution Announcement", "title": "Dividend/Distribution - CQE", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136546-3A701967"}], "performance": {"ticker": "CQE", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2003-05-22", "close": 1.21342536, "volume": 4113037.0}, {"date": "2003-05-23", "close": 1.19416464, "volume": 2444765.0}, {"date": "2003-05-26", "close": 1.13638248, "volume": 859952.0}, {"date": "2003-05-27", "close": 1.11712176, "volume": 908351.0}, {"date": "2003-05-28", "close": 1.16527356, "volume": 215153.0}, {"date": "2003-05-29", "close": 1.16527356, "volume": 189612.0}, {"date": "2003-05-30", "close": 1.16527356, "volume": 262375.0}, {"date": "2003-06-02", "close": 1.1556432, "volume": 104876.0}, {"date": "2003-06-03", "close": 1.13638248, "volume": 153650.0}, {"date": "2003-06-04", "close": 1.14601284, "volume": 70620.0}, {"date": "2003-06-05", "close": 1.13638248, "volume": 199172.0}, {"date": "2003-06-06", "close": 1.14601284, "volume": 52646.0}, {"date": "2003-06-10", "close": 1.12675212, "volume": 139870.0}, {"date": "2003-06-11", "close": 1.11712176, "volume": 187947.0}, {"date": "2003-06-12", "close": 1.09786104, "volume": 231429.0}, {"date": "2003-06-13", "close": 1.1074914, "volume": 82448.0}, {"date": "2003-06-16", "close": 1.1074914, "volume": 75594.0}, {"date": "2003-06-17", "close": 1.09786104, "volume": 204831.0}, {"date": "2003-06-18", "close": 1.1074914, "volume": 36058.0}, {"date": "2003-06-19", "close": 1.09786104, "volume": 31176.0}, {"date": "2003-06-20", "close": 1.07860032, "volume": 164338.0}, {"date": "2003-06-23", "close": 1.07860032, "volume": 877611.0}, {"date": "2003-06-24", "close": 1.07860032, "volume": 884183.0}, {"date": "2003-06-25", "close": 1.11712176, "volume": 414283.0}, {"date": "2003-06-26", "close": 1.1074914, "volume": 110795.0}, {"date": "2003-06-27", "close": 1.09786104, "volume": 185663.0}, {"date": "2003-06-30", "close": 1.1074914, "volume": 149075.0}, {"date": "2003-07-01", "close": 1.1074914, "volume": 38420.0}, {"date": "2003-07-02", "close": 1.14601284, "volume": 193732.0}, {"date": "2003-07-03", "close": 1.1556432, "volume": 478603.0}, {"date": "2003-07-04", "close": 1.18453428, "volume": 278221.0}, {"date": "2003-07-07", "close": 1.18453428, "volume": 205764.0}, {"date": "2003-07-08", "close": 1.19416464, "volume": 329583.0}, {"date": "2003-07-09", "close": 1.19416464, "volume": 336711.0}, {"date": "2003-07-10", "close": 1.203795, "volume": 589282.0}, {"date": "2003-07-11", "close": 1.203795, "volume": 380187.0}, {"date": "2003-07-14", "close": 1.21342536, "volume": 284324.0}, {"date": "2003-07-15", "close": 1.21342536, "volume": 84161.0}, {"date": "2003-07-16", "close": 1.203795, "volume": 203561.0}, {"date": "2003-07-17", "close": 1.21342536, "volume": 216376.0}, {"date": "2003-07-18", "close": 1.203795, "volume": 110806.0}, {"date": "2003-07-21", "close": 1.203795, "volume": 93039.0}, {"date": "2003-07-22", "close": 1.21342536, "volume": 95272.0}, {"date": "2003-07-23", "close": 1.203795, "volume": 29905.0}, {"date": "2003-07-24", "close": 1.203795, "volume": 83746.0}, {"date": "2003-07-25", "close": 1.203795, "volume": 86082.0}, {"date": "2003-07-28", "close": 1.203795, "volume": 62978.0}, {"date": "2003-07-29", "close": 1.203795, "volume": 374649.0}, {"date": "2003-07-30", "close": 1.17490392, "volume": 64899.0}, {"date": "2003-07-31", "close": 1.16527356, "volume": 203929.0}, {"date": "2003-08-01", "close": 1.16527356, "volume": 60745.0}, {"date": "2003-08-04", "close": 1.19416464, "volume": 60745.0}, {"date": "2003-08-05", "close": 1.203795, "volume": 92421.0}, {"date": "2003-08-06", "close": 1.203795, "volume": 42937.0}, {"date": "2003-08-07", "close": 1.19416464, "volume": 42574.0}, {"date": "2003-08-08", "close": 1.203795, "volume": 96362.0}, {"date": "2003-08-11", "close": 1.19416464, "volume": 79031.0}, {"date": "2003-08-12", "close": 1.18453428, "volume": 153540.0}, {"date": "2003-08-13", "close": 1.19416464, "volume": 41016.0}, {"date": "2003-08-14", "close": 1.18453428, "volume": 142570.0}, {"date": "2003-08-15", "close": 1.17490392, "volume": 166868.0}, {"date": "2003-08-18", "close": 1.1556432, "volume": 106358.0}, {"date": "2003-08-19", "close": 1.18453428, "volume": 153814.0}, {"date": "2003-08-20", "close": 1.19416464, "volume": 103319.0}, {"date": "2003-08-21", "close": 1.19416464, "volume": 181842.0}, {"date": "2003-08-22", "close": 1.203795, "volume": 60442.0}, {"date": "2003-08-25", "close": 1.19416464, "volume": 52958.0}, {"date": "2003-08-26", "close": 1.203795, "volume": 91447.0}, {"date": "2003-08-27", "close": 1.19416464, "volume": 86933.0}, {"date": "2003-08-28", "close": 1.19416464, "volume": 138548.0}, {"date": "2003-08-29", "close": 1.18453428, "volume": 169270.0}, {"date": "2003-09-01", "close": 1.19416464, "volume": 70568.0}, {"date": "2003-09-02", "close": 1.203795, "volume": 129798.0}, {"date": "2003-09-03", "close": 1.19416464, "volume": 132996.0}, {"date": "2003-09-04", "close": 1.19416464, "volume": 92974.0}, {"date": "2003-09-05", "close": 1.23268608, "volume": 397065.0}, {"date": "2003-09-08", "close": 1.23268608, "volume": 232262.0}, {"date": "2003-09-09", "close": 1.22305572, "volume": 250373.0}, {"date": "2003-09-10", "close": 1.22305572, "volume": 324142.0}, {"date": "2003-09-11", "close": 1.21342536, "volume": 274275.0}, {"date": "2003-09-12", "close": 1.21342536, "volume": 199847.0}, {"date": "2003-09-15", "close": 1.19416464, "volume": 135600.0}, {"date": "2003-09-16", "close": 1.21342536, "volume": 56384.0}, {"date": "2003-09-17", "close": 1.19416464, "volume": 108641.0}, {"date": "2003-09-18", "close": 1.203795, "volume": 163857.0}, {"date": "2003-09-19", "close": 1.203795, "volume": 100686.0}, {"date": "2003-09-22", "close": 1.203795, "volume": 180698.0}, {"date": "2003-09-23", "close": 1.203795, "volume": 96570.0}, {"date": "2003-09-24", "close": 1.21342536, "volume": 382729.0}, {"date": "2003-09-25", "close": 1.28083788, "volume": 568251.0}, {"date": "2003-09-26", "close": 1.27120752, "volume": 99209.0}, {"date": "2003-09-29", "close": 1.23268608, "volume": 55382.0}, {"date": "2003-09-30", "close": 1.2519468, "volume": 220209.0}, {"date": "2003-10-01", "close": 1.27120752, "volume": 58677.0}, {"date": "2003-10-02", "close": 1.27120752, "volume": 55813.0}, {"date": "2003-10-03", "close": 1.27120752, "volume": 18691.0}, {"date": "2003-10-06", "close": 1.27120752, "volume": 38649.0}, {"date": "2003-10-07", "close": 1.2519468, "volume": 18602.0}, {"date": "2003-10-08", "close": 1.2519468, "volume": 67183.0}, {"date": "2003-10-09", "close": 1.26157716, "volume": 58845.0}, {"date": "2003-10-10", "close": 1.2519468, "volume": 26406.0}, {"date": "2003-10-13", "close": 1.2519468, "volume": 77048.0}, {"date": "2003-10-14", "close": 1.26157716, "volume": 131875.0}, {"date": "2003-10-17", "close": 1.31935932, "volume": 303727.0}, {"date": "2003-10-20", "close": 1.3482504, "volume": 859456.0}, {"date": "2003-10-21", "close": 1.3964022, "volume": 231843.0}, {"date": "2003-10-22", "close": 1.36751112, "volume": 125592.0}, {"date": "2003-10-23", "close": 1.33862004, "volume": 165470.0}, {"date": "2003-10-24", "close": 1.36751112, "volume": 164361.0}, {"date": "2003-10-27", "close": 1.37714148, "volume": 30751.0}, {"date": "2003-10-28", "close": 1.36751112, "volume": 120506.0}, {"date": "2003-10-29", "close": 1.38677184, "volume": 72235.0}, {"date": "2003-10-30", "close": 1.3964022, "volume": 98814.0}, {"date": "2003-10-31", "close": 1.3964022, "volume": 122908.0}, {"date": "2003-11-03", "close": 1.3964022, "volume": 56135.0}, {"date": "2003-11-04", "close": 1.3964022, "volume": 65854.0}, {"date": "2003-11-05", "close": 1.35788076, "volume": 36271.0}, {"date": "2003-11-06", "close": 1.31935932, "volume": 112674.0}, {"date": "2003-11-07", "close": 1.31935932, "volume": 39531.0}, {"date": "2003-11-10", "close": 1.3000986, "volume": 200671.0}, {"date": "2003-11-11", "close": 1.3000986, "volume": 242178.0}, {"date": "2003-11-12", "close": 1.3482504, "volume": 46208.0}, {"date": "2003-11-13", "close": 1.3482504, "volume": 510.0}, {"date": "2003-11-14", "close": 1.36751112, "volume": 155654.0}, {"date": "2003-11-17", "close": 1.30972896, "volume": 87015.0}, {"date": "2003-11-18", "close": 1.3000986, "volume": 82967.0}, {"date": "2003-11-19", "close": 1.3000986, "volume": 595201.0}, {"date": "2003-11-20", "close": 1.32898968, "volume": 104316.0}, {"date": "2003-11-21", "close": 1.32898968, "volume": 175839.0}, {"date": "2003-11-24", "close": 1.33862004, "volume": 79376.0}, {"date": "2003-11-25", "close": 1.31935932, "volume": 44850.0}, {"date": "2003-11-26", "close": 1.31935932, "volume": 45138.0}, {"date": "2003-11-27", "close": 1.3000986, "volume": 184344.0}, {"date": "2003-11-28", "close": 1.3000986, "volume": 30113.0}, {"date": "2003-12-01", "close": 1.3000986, "volume": 80106.0}, {"date": "2003-12-02", "close": 1.28083788, "volume": 269289.0}, {"date": "2003-12-03", "close": 1.28083788, "volume": 229817.0}, {"date": "2003-12-04", "close": 1.3000986, "volume": 424134.0}, {"date": "2003-12-05", "close": 1.28083788, "volume": 55572.0}, {"date": "2003-12-08", "close": 1.28083788, "volume": 123333.0}, {"date": "2003-12-09", "close": 1.28083788, "volume": 122031.0}, {"date": "2003-12-10", "close": 1.3000986, "volume": 146894.0}, {"date": "2003-12-11", "close": 1.3000986, "volume": 637131.0}, {"date": "2003-12-12", "close": 1.30972896, "volume": 537789.0}, {"date": "2003-12-15", "close": 1.3000986, "volume": 461987.0}, {"date": "2003-12-16", "close": 1.3000986, "volume": 614723.0}, {"date": "2003-12-17", "close": 1.31935932, "volume": 40497.0}, {"date": "2003-12-18", "close": 1.31935932, "volume": 16043.0}, {"date": "2003-12-19", "close": 1.31935932, "volume": 71129.0}, {"date": "2003-12-22", "close": 1.36751112, "volume": 111420.0}, {"date": "2003-12-23", "close": 1.31935932, "volume": 10384.0}, {"date": "2003-12-24", "close": 1.33862004, "volume": 13901.0}, {"date": "2003-12-29", "close": 1.31935932, "volume": 8307.0}, {"date": "2003-12-30", "close": 1.30972896, "volume": 12045.0}, {"date": "2003-12-31", "close": 1.30972896, "volume": 14018.0}, {"date": "2004-01-05", "close": 1.3000986, "volume": 94664.0}, {"date": "2004-01-06", "close": 1.30972896, "volume": 46727.0}, {"date": "2004-01-07", "close": 1.30972896, "volume": 395624.0}, {"date": "2004-01-08", "close": 1.30972896, "volume": 336176.0}, {"date": "2004-01-09", "close": 1.32898968, "volume": 38939.0}, {"date": "2004-01-12", "close": 1.33862004, "volume": 119933.0}, {"date": "2004-01-13", "close": 1.33862004, "volume": 118064.0}, {"date": "2004-01-14", "close": 1.33862004, "volume": 170087.0}, {"date": "2004-01-15", "close": 1.3482504, "volume": 7580.0}, {"date": "2004-01-16", "close": 1.3482504, "volume": 25440.0}, {"date": "2004-01-19", "close": 1.36751112, "volume": 186485.0}, {"date": "2004-01-20", "close": 1.42529328, "volume": 245787.0}, {"date": "2004-01-21", "close": 1.444554, "volume": 312553.0}, {"date": "2004-01-22", "close": 1.45418436, "volume": 56280.0}, {"date": "2004-01-23", "close": 1.45418436, "volume": 109497.0}, {"date": "2004-01-27", "close": 1.47344508, "volume": 588416.0}, {"date": "2004-01-28", "close": 1.444554, "volume": 243189.0}, {"date": "2004-01-29", "close": 1.444554, "volume": 135573.0}, {"date": "2004-01-30", "close": 1.444554, "volume": 196755.0}, {"date": "2004-02-02", "close": 1.444554, "volume": 107919.0}, {"date": "2004-02-03", "close": 1.45418436, "volume": 200719.0}, {"date": "2004-02-04", "close": 1.48307544, "volume": 140758.0}, {"date": "2004-02-05", "close": 1.50233616, "volume": 82281.0}, {"date": "2004-02-06", "close": 1.48307544, "volume": 59053.0}, {"date": "2004-02-09", "close": 1.4927058, "volume": 76674.0}, {"date": "2004-02-10", "close": 1.50233616, "volume": 54515.0}, {"date": "2004-02-11", "close": 1.5408576, "volume": 222370.0}, {"date": "2004-02-12", "close": 1.50233616, "volume": 119357.0}, {"date": "2004-02-13", "close": 1.53122724, "volume": 263799.0}, {"date": "2004-02-16", "close": 1.5408576, "volume": 50538.0}, {"date": "2004-02-17", "close": 1.56974868, "volume": 101956.0}, {"date": "2004-02-18", "close": 1.51196652, "volume": 109757.0}, {"date": "2004-02-19", "close": 1.5408576, "volume": 23883.0}, {"date": "2004-02-20", "close": 1.5408576, "volume": 90043.0}, {"date": "2004-02-23", "close": 1.55048796, "volume": 243716.0}, {"date": "2004-02-24", "close": 1.61790048, "volume": 86594.0}, {"date": "2004-02-25", "close": 1.59863976, "volume": 275317.0}, {"date": "2004-02-26", "close": 1.65642192, "volume": 169851.0}, {"date": "2004-02-27", "close": 1.685313, "volume": 215492.0}, {"date": "2004-03-01", "close": 1.71420408, "volume": 2628361.0}, {"date": "2004-03-02", "close": 1.74309516, "volume": 232644.0}, {"date": "2004-03-03", "close": 1.8297684, "volume": 139249.0}, {"date": "2004-03-04", "close": 1.90681128, "volume": 259146.0}, {"date": "2004-03-05", "close": 1.86828984, "volume": 299615.0}, {"date": "2004-03-08", "close": 1.8297684, "volume": 79125.0}, {"date": "2004-03-09", "close": 1.82013804, "volume": 88277.0}, {"date": "2004-03-10", "close": 1.81050768, "volume": 67571.0}, {"date": "2004-03-11", "close": 1.77198624, "volume": 93054.0}, {"date": "2004-03-12", "close": 1.76235588, "volume": 85238.0}, {"date": "2004-03-15", "close": 1.76235588, "volume": 79944.0}, {"date": "2004-03-16", "close": 1.77198624, "volume": 73766.0}, {"date": "2004-03-17", "close": 1.7334648, "volume": 77387.0}, {"date": "2004-03-18", "close": 1.7334648, "volume": 60185.0}, {"date": "2004-03-19", "close": 1.74309516, "volume": 110829.0}, {"date": "2004-03-22", "close": 1.7334648, "volume": 68533.0}, {"date": "2004-03-23", "close": 1.7334648, "volume": 63549.0}, {"date": "2004-03-24", "close": 1.7334648, "volume": 7788.0}, {"date": "2004-03-25", "close": 1.67568264, "volume": 108060.0}, {"date": "2004-03-26", "close": 1.71420408, "volume": 71285.0}, {"date": "2004-03-29", "close": 1.70457372, "volume": 103657.0}, {"date": "2004-03-30", "close": 1.70457372, "volume": 269377.0}, {"date": "2004-03-31", "close": 1.72383444, "volume": 86189.0}, {"date": "2004-04-01", "close": 1.685313, "volume": 65418.0}, {"date": "2004-04-02", "close": 1.7334648, "volume": 136003.0}, {"date": "2004-04-05", "close": 1.72383444, "volume": 23011.0}, {"date": "2004-04-06", "close": 1.70457372, "volume": 57339.0}, {"date": "2004-04-07", "close": 1.72383444, "volume": 72453.0}, {"date": "2004-04-08", "close": 1.7334648, "volume": 110433.0}, {"date": "2004-04-13", "close": 1.74309516, "volume": 156920.0}, {"date": "2004-04-14", "close": 1.75272552, "volume": 27959.0}, {"date": "2004-04-15", "close": 1.7334648, "volume": 173421.0}, {"date": "2004-04-16", "close": 1.7334648, "volume": 34243.0}, {"date": "2004-04-19", "close": 1.72383444, "volume": 71611.0}, {"date": "2004-04-20", "close": 1.71420408, "volume": 85978.0}, {"date": "2004-04-21", "close": 1.71420408, "volume": 81634.0}, {"date": "2004-04-22", "close": 1.70457372, "volume": 78606.0}, {"date": "2004-04-23", "close": 1.70457372, "volume": 28781.0}, {"date": "2004-04-26", "close": 1.72383444, "volume": 44137.0}, {"date": "2004-04-27", "close": 1.71420408, "volume": 83694.0}, {"date": "2004-04-28", "close": 1.71420408, "volume": 78232.0}, {"date": "2004-04-29", "close": 1.66605228, "volume": 32439.0}, {"date": "2004-04-30", "close": 1.685313, "volume": 848404.0}, {"date": "2004-05-03", "close": 1.685313, "volume": 16573.0}, {"date": "2004-05-04", "close": 1.64679156, "volume": 78263.0}, {"date": "2004-05-05", "close": 1.61790048, "volume": 339285.0}, {"date": "2004-05-06", "close": 1.59863976, "volume": 58726.0}, {"date": "2004-05-07", "close": 1.57937904, "volume": 51874.0}, {"date": "2004-05-10", "close": 1.57937904, "volume": 45585.0}, {"date": "2004-05-11", "close": 1.5408576, "volume": 41400.0}, {"date": "2004-05-12", "close": 1.3482504, "volume": 541113.0}, {"date": "2004-05-13", "close": 1.33862004, "volume": 501233.0}, {"date": "2004-05-14", "close": 1.3482504, "volume": 263022.0}, {"date": "2004-05-17", "close": 1.3000986, "volume": 161173.0}, {"date": "2004-05-18", "close": 1.24231644, "volume": 237468.0}, {"date": "2004-05-19", "close": 1.203795, "volume": 2201168.0}, {"date": "2004-05-20", "close": 1.29046824, "volume": 875923.0}, {"date": "2004-05-21", "close": 1.3000986, "volume": 3373850.0}, {"date": "2004-05-24", "close": 1.28083788, "volume": 1115223.0}, {"date": "2004-05-25", "close": 1.2519468, "volume": 209130.0}, {"date": "2004-05-26", "close": 1.22305572, "volume": 706729.0}, {"date": "2004-05-27", "close": 1.21342536, "volume": 223148.0}, {"date": "2004-05-28", "close": 1.203795, "volume": 429911.0}, {"date": "2004-05-31", "close": 1.203795, "volume": 155820.0}, {"date": "2004-06-01", "close": 1.26157716, "volume": 99797.0}, {"date": "2004-06-02", "close": 1.28083788, "volume": 158781.0}, {"date": "2004-06-03", "close": 1.24231644, "volume": 124808.0}, {"date": "2004-06-04", "close": 1.24231644, "volume": 120298.0}, {"date": "2004-06-07", "close": 1.24231644, "volume": 104535.0}, {"date": "2004-06-08", "close": 1.24231644, "volume": 69322.0}, {"date": "2004-06-09", "close": 1.24231644, "volume": 61836.0}, {"date": "2004-06-10", "close": 1.26157716, "volume": 189770.0}, {"date": "2004-06-11", "close": 1.26157716, "volume": 70161.0}, {"date": "2004-06-15", "close": 1.26157716, "volume": 41455.0}, {"date": "2004-06-16", "close": 1.30972896, "volume": 136835.0}, {"date": "2004-06-17", "close": 1.3000986, "volume": 94576.0}, {"date": "2004-06-18", "close": 1.26157716, "volume": 254446.0}, {"date": "2004-06-21", "close": 1.28083788, "volume": 158559.0}, {"date": "2004-06-22", "close": 1.27120752, "volume": 57850.0}, {"date": "2004-06-23", "close": 1.3000986, "volume": 357775.0}, {"date": "2004-06-24", "close": 1.2519468, "volume": 91900.0}, {"date": "2004-06-25", "close": 1.23268608, "volume": 101272.0}, {"date": "2004-06-28", "close": 1.24231644, "volume": 48285.0}, {"date": "2004-06-29", "close": 1.24231644, "volume": 47338.0}, {"date": "2004-06-30", "close": 1.22305572, "volume": 57445.0}, {"date": "2004-07-01", "close": 1.22305572, "volume": 670276.0}, {"date": "2004-07-02", "close": 1.21342536, "volume": 100994.0}, {"date": "2004-07-05", "close": 1.21342536, "volume": 94119.0}, {"date": "2004-07-06", "close": 1.22305572, "volume": 34465.0}, {"date": "2004-07-07", "close": 1.24231644, "volume": 151189.0}, {"date": "2004-07-08", "close": 1.24231644, "volume": 133341.0}, {"date": "2004-07-09", "close": 1.24231644, "volume": 61184.0}, {"date": "2004-07-12", "close": 1.2519468, "volume": 55599.0}, {"date": "2004-07-13", "close": 1.2519468, "volume": 169256.0}, {"date": "2004-07-14", "close": 1.27120752, "volume": 12980.0}, {"date": "2004-07-15", "close": 1.23268608, "volume": 10903.0}, {"date": "2004-07-16", "close": 1.23268608, "volume": 15264.0}, {"date": "2004-07-19", "close": 1.24231644, "volume": 24350.0}, {"date": "2004-07-20", "close": 1.23268608, "volume": 58669.0}, {"date": "2004-07-21", "close": 1.23268608, "volume": 22844.0}, {"date": "2004-07-22", "close": 1.24231644, "volume": 70221.0}, {"date": "2004-07-23", "close": 1.203795, "volume": 21557.0}, {"date": "2004-07-26", "close": 1.203795, "volume": 48804.0}, {"date": "2004-07-27", "close": 1.23268608, "volume": 3209.0}, {"date": "2004-07-28", "close": 1.22305572, "volume": 4444.0}, {"date": "2004-07-29", "close": 1.19416464, "volume": 51608.0}, {"date": "2004-07-30", "close": 1.17490392, "volume": 123048.0}, {"date": "2004-08-02", "close": 1.16527356, "volume": 60958.0}, {"date": "2004-08-03", "close": 1.17490392, "volume": 66950.0}, {"date": "2004-08-04", "close": 1.13638248, "volume": 106176.0}, {"date": "2004-08-05", "close": 1.14601284, "volume": 63705.0}, {"date": "2004-08-06", "close": 1.13638248, "volume": 121802.0}, {"date": "2004-08-09", "close": 1.13638248, "volume": 25969.0}, {"date": "2004-08-10", "close": 1.14601284, "volume": 79452.0}, {"date": "2004-08-11", "close": 1.13638248, "volume": 58648.0}, {"date": "2004-08-12", "close": 1.14601284, "volume": 6438.0}, {"date": "2004-08-13", "close": 1.12675212, "volume": 77469.0}, {"date": "2004-08-16", "close": 1.12675212, "volume": 120395.0}, {"date": "2004-08-17", "close": 1.1074914, "volume": 95324.0}, {"date": "2004-08-18", "close": 1.06896996, "volume": 714741.0}, {"date": "2004-08-19", "close": 1.1074914, "volume": 366549.0}, {"date": "2004-08-20", "close": 1.12675212, "volume": 63082.0}, {"date": "2004-08-23", "close": 1.11712176, "volume": 21881.0}, {"date": "2004-08-24", "close": 1.1074914, "volume": 220708.0}, {"date": "2004-08-25", "close": 1.1074914, "volume": 76010.0}, {"date": "2004-08-26", "close": 1.11712176, "volume": 3115.0}, {"date": "2004-08-27", "close": 1.1074914, "volume": 377817.0}, {"date": "2004-08-30", "close": 1.12675212, "volume": 77256.0}, {"date": "2004-08-31", "close": 1.07860032, "volume": 111429.0}, {"date": "2004-09-01", "close": 1.09786104, "volume": 236464.0}, {"date": "2004-09-02", "close": 1.1556432, "volume": 266124.0}, {"date": "2004-09-03", "close": 1.11712176, "volume": 248226.0}, {"date": "2004-09-06", "close": 1.1074914, "volume": 173323.0}, {"date": "2004-09-07", "close": 1.1074914, "volume": 49715.0}, {"date": "2004-09-09", "close": 1.203795, "volume": 5192.0}, {"date": "2004-09-10", "close": 1.1074914, "volume": 285896.0}, {"date": "2004-09-13", "close": 1.1556432, "volume": 165748.0}, {"date": "2004-09-14", "close": 1.1556432, "volume": 1431661.0}, {"date": "2004-09-15", "close": 1.1556432, "volume": 247305.0}, {"date": "2004-09-16", "close": 1.12675212, "volume": 146846.0}, {"date": "2004-09-17", "close": 1.11712176, "volume": 255687.0}, {"date": "2004-09-20", "close": 1.11712176, "volume": 91297.0}, {"date": "2004-09-21", "close": 1.09786104, "volume": 100396.0}, {"date": "2004-09-22", "close": 1.09786104, "volume": 181411.0}, {"date": "2004-09-23", "close": 1.08823068, "volume": 118515.0}, {"date": "2004-09-24", "close": 1.04007888, "volume": 229712.0}, {"date": "2004-09-27", "close": 1.07860032, "volume": 303587.0}, {"date": "2004-09-28", "close": 1.08823068, "volume": 229611.0}, {"date": "2004-09-29", "close": 1.09786104, "volume": 221321.0}, {"date": "2004-09-30", "close": 1.06896996, "volume": 106227.0}, {"date": "2004-10-01", "close": 1.04970924, "volume": 188327.0}, {"date": "2004-10-04", "close": 1.0593396, "volume": 221220.0}, {"date": "2004-10-05", "close": 1.06896996, "volume": 272658.0}, {"date": "2004-10-06", "close": 1.1074914, "volume": 259803.0}, {"date": "2004-10-07", "close": 1.1074914, "volume": 628618.0}, {"date": "2004-10-08", "close": 1.09786104, "volume": 515280.0}, {"date": "2004-10-13", "close": 1.27120752, "volume": 10174764.0}, {"date": "2004-10-14", "close": 1.2519468, "volume": 5171852.0}, {"date": "2004-10-15", "close": 1.24231644, "volume": 1375827.0}, {"date": "2004-10-18", "close": 1.24231644, "volume": 821076.0}, {"date": "2004-10-19", "close": 1.24231644, "volume": 421205.0}, {"date": "2004-10-20", "close": 1.23268608, "volume": 877142.0}, {"date": "2004-10-21", "close": 1.22305572, "volume": 414472.0}, {"date": "2004-10-22", "close": 1.22305572, "volume": 104357.0}, {"date": "2004-10-25", "close": 1.203795, "volume": 340896.0}, {"date": "2004-10-26", "close": 1.19416464, "volume": 221404.0}, {"date": "2004-10-27", "close": 1.19416464, "volume": 269370.0}, {"date": "2004-10-28", "close": 1.14601284, "volume": 374672.0}, {"date": "2004-10-29", "close": 1.17490392, "volume": 131166.0}, {"date": "2004-11-01", "close": 1.19416464, "volume": 206496.0}, {"date": "2004-11-02", "close": 1.21342536, "volume": 252377.0}, {"date": "2004-11-03", "close": 1.22305572, "volume": 631756.0}, {"date": "2004-11-04", "close": 1.22305572, "volume": 298894.0}, {"date": "2004-11-05", "close": 1.23268608, "volume": 597739.0}, {"date": "2004-11-08", "close": 1.24231644, "volume": 355985.0}, {"date": "2004-11-09", "close": 1.22305572, "volume": 448704.0}, {"date": "2004-11-10", "close": 1.21342536, "volume": 557063.0}, {"date": "2004-11-11", "close": 1.203795, "volume": 332908.0}, {"date": "2004-11-12", "close": 1.203795, "volume": 399086.0}, {"date": "2004-11-15", "close": 1.203795, "volume": 175379.0}, {"date": "2004-11-16", "close": 1.18453428, "volume": 232054.0}, {"date": "2004-11-17", "close": 1.16527356, "volume": 377599.0}, {"date": "2004-11-18", "close": 1.1556432, "volume": 204289.0}, {"date": "2004-11-19", "close": 1.19416464, "volume": 349728.0}, {"date": "2004-11-22", "close": 1.17490392, "volume": 118937.0}, {"date": "2004-11-23", "close": 1.16527356, "volume": 211872.0}, {"date": "2004-11-24", "close": 1.16527356, "volume": 242139.0}, {"date": "2004-11-25", "close": 1.18453428, "volume": 965862.0}, {"date": "2004-11-26", "close": 1.203795, "volume": 1109907.0}, {"date": "2004-11-29", "close": 1.203795, "volume": 737390.0}, {"date": "2004-11-30", "close": 1.21342536, "volume": 499940.0}, {"date": "2004-12-01", "close": 1.21342536, "volume": 545887.0}, {"date": "2004-12-02", "close": 1.19416464, "volume": 201294.0}, {"date": "2004-12-03", "close": 1.203795, "volume": 251784.0}, {"date": "2004-12-06", "close": 1.19416464, "volume": 213463.0}, {"date": "2004-12-07", "close": 1.21342536, "volume": 97771.0}, {"date": "2004-12-08", "close": 1.203795, "volume": 317226.0}, {"date": "2004-12-09", "close": 1.203795, "volume": 409319.0}, {"date": "2004-12-10", "close": 1.19416464, "volume": 138132.0}, {"date": "2004-12-13", "close": 1.203795, "volume": 599219.0}, {"date": "2004-12-14", "close": 1.21342536, "volume": 277612.0}, {"date": "2004-12-15", "close": 1.23268608, "volume": 379907.0}, {"date": "2004-12-16", "close": 1.2519468, "volume": 841297.0}, {"date": "2004-12-17", "close": 1.31935932, "volume": 2148265.0}, {"date": "2004-12-20", "close": 1.33862004, "volume": 1820087.0}, {"date": "2004-12-21", "close": 1.35788076, "volume": 1707298.0}, {"date": "2004-12-22", "close": 1.3964022, "volume": 2716961.0}, {"date": "2004-12-23", "close": 1.31935932, "volume": 387712.0}, {"date": "2004-12-24", "close": 1.33862004, "volume": 251755.0}, {"date": "2004-12-29", "close": 1.33862004, "volume": 54359.0}, {"date": "2004-12-30", "close": 1.30972896, "volume": 82096.0}, {"date": "2004-12-31", "close": 1.3000986, "volume": 84005.0}, {"date": "2005-01-04", "close": 1.30972896, "volume": 232924.0}, {"date": "2005-01-05", "close": 1.3000986, "volume": 164807.0}, {"date": "2005-01-06", "close": 1.3482504, "volume": 414264.0}, {"date": "2005-01-07", "close": 1.3482504, "volume": 536591.0}, {"date": "2005-01-10", "close": 1.37714148, "volume": 2251193.0}, {"date": "2005-01-11", "close": 1.38677184, "volume": 1517606.0}, {"date": "2005-01-12", "close": 1.38677184, "volume": 307569.0}, {"date": "2005-01-13", "close": 1.444554, "volume": 2620975.0}, {"date": "2005-01-14", "close": 1.53122724, "volume": 1549220.0}, {"date": "2005-01-17", "close": 1.51196652, "volume": 616846.0}, {"date": "2005-01-18", "close": 1.50233616, "volume": 513964.0}, {"date": "2005-01-19", "close": 1.52159688, "volume": 928274.0}, {"date": "2005-01-20", "close": 1.50233616, "volume": 193194.0}, {"date": "2005-01-21", "close": 1.50233616, "volume": 866753.0}, {"date": "2005-01-24", "close": 1.51196652, "volume": 429191.0}, {"date": "2005-01-25", "close": 1.4927058, "volume": 136364.0}, {"date": "2005-01-27", "close": 1.51196652, "volume": 599520.0}, {"date": "2005-01-28", "close": 1.56974868, "volume": 666858.0}, {"date": "2005-01-31", "close": 1.55048796, "volume": 210476.0}, {"date": "2005-02-01", "close": 1.55048796, "volume": 303649.0}, {"date": "2005-02-02", "close": 1.56974868, "volume": 320089.0}, {"date": "2005-02-03", "close": 1.56011832, "volume": 157045.0}, {"date": "2005-02-04", "close": 1.5890094, "volume": 1044117.0}, {"date": "2005-02-07", "close": 1.61790048, "volume": 238379.0}, {"date": "2005-02-08", "close": 1.66605228, "volume": 998709.0}, {"date": "2005-02-09", "close": 1.6371612, "volume": 680040.0}, {"date": "2005-02-10", "close": 1.61790048, "volume": 434135.0}, {"date": "2005-02-11", "close": 1.59863976, "volume": 316782.0}, {"date": "2005-02-14", "close": 1.57937904, "volume": 509578.0}, {"date": "2005-02-15", "close": 1.56974868, "volume": 351008.0}, {"date": "2005-02-16", "close": 1.56974868, "volume": 165127.0}, {"date": "2005-02-17", "close": 1.56974868, "volume": 142636.0}, {"date": "2005-02-18", "close": 1.56011832, "volume": 156599.0}, {"date": "2005-02-21", "close": 1.55048796, "volume": 164845.0}, {"date": "2005-02-22", "close": 1.5408576, "volume": 133297.0}, {"date": "2005-02-23", "close": 1.5408576, "volume": 553495.0}, {"date": "2005-02-24", "close": 1.50233616, "volume": 77368.0}, {"date": "2005-02-25", "close": 1.4927058, "volume": 331778.0}, {"date": "2005-02-28", "close": 1.4927058, "volume": 263095.0}, {"date": "2005-03-01", "close": 1.45418436, "volume": 790382.0}, {"date": "2005-03-02", "close": 1.47344508, "volume": 457367.0}, {"date": "2005-03-03", "close": 1.52159688, "volume": 495480.0}, {"date": "2005-03-04", "close": 1.5408576, "volume": 694856.0}, {"date": "2005-03-07", "close": 1.5408576, "volume": 329134.0}, {"date": "2005-03-08", "close": 1.5408576, "volume": 560767.0}, {"date": "2005-03-09", "close": 1.53122724, "volume": 242142.0}, {"date": "2005-03-10", "close": 1.50233616, "volume": 84863.0}, {"date": "2005-03-11", "close": 1.52159688, "volume": 236867.0}, {"date": "2005-03-14", "close": 1.51196652, "volume": 140405.0}, {"date": "2005-03-15", "close": 1.48307544, "volume": 146890.0}, {"date": "2005-03-16", "close": 1.4927058, "volume": 98922.0}, {"date": "2005-03-17", "close": 1.4927058, "volume": 133461.0}, {"date": "2005-03-18", "close": 1.4927058, "volume": 71208.0}, {"date": "2005-03-21", "close": 1.47344508, "volume": 72811.0}, {"date": "2005-03-22", "close": 1.47344508, "volume": 116314.0}, {"date": "2005-03-23", "close": 1.50233616, "volume": 147111.0}, {"date": "2005-03-24", "close": 1.4927058, "volume": 242967.0}, {"date": "2005-03-29", "close": 1.48307544, "volume": 50504.0}, {"date": "2005-03-30", "close": 1.48307544, "volume": 128261.0}, {"date": "2005-03-31", "close": 1.4927058, "volume": 600577.0}, {"date": "2005-04-01", "close": 1.50233616, "volume": 136922.0}, {"date": "2005-04-04", "close": 1.50233616, "volume": 236013.0}, {"date": "2005-04-05", "close": 1.45418436, "volume": 27947.0}, {"date": "2005-04-06", "close": 1.46381472, "volume": 120989.0}, {"date": "2005-04-07", "close": 1.47344508, "volume": 17499.0}, {"date": "2005-04-08", "close": 1.47344508, "volume": 78510.0}, {"date": "2005-04-11", "close": 1.46381472, "volume": 58813.0}, {"date": "2005-04-12", "close": 1.45899954, "volume": 108720.0}, {"date": "2005-04-13", "close": 1.444554, "volume": 53150.0}, {"date": "2005-04-14", "close": 1.444554, "volume": 164446.0}, {"date": "2005-04-15", "close": 1.43010846, "volume": 63002.0}, {"date": "2005-04-18", "close": 1.42529328, "volume": 144852.0}, {"date": "2005-04-19", "close": 1.3964022, "volume": 135749.0}, {"date": "2005-04-20", "close": 1.3964022, "volume": 31061.0}, {"date": "2005-04-21", "close": 1.40603256, "volume": 5296.0}, {"date": "2005-04-22", "close": 1.38677184, "volume": 37059.0}, {"date": "2005-04-26", "close": 1.38677184, "volume": 161984.0}, {"date": "2005-04-27", "close": 1.37714148, "volume": 9495.0}, {"date": "2005-04-28", "close": 1.36751112, "volume": 53269.0}, {"date": "2005-04-29", "close": 1.36751112, "volume": 358815.0}, {"date": "2005-05-02", "close": 1.32898968, "volume": 84009.0}, {"date": "2005-05-03", "close": 1.31935932, "volume": 485419.0}, {"date": "2005-05-04", "close": 1.27120752, "volume": 465021.0}, {"date": "2005-05-05", "close": 1.2519468, "volume": 1569881.0}, {"date": "2005-05-06", "close": 1.33862004, "volume": 131619.0}, {"date": "2005-05-09", "close": 1.3482504, "volume": 126533.0}, {"date": "2005-05-10", "close": 1.33862004, "volume": 77885.0}, {"date": "2005-05-11", "close": 1.32898968, "volume": 34126.0}, {"date": "2005-05-12", "close": 1.31935932, "volume": 70662.0}, {"date": "2005-05-13", "close": 1.29046824, "volume": 218315.0}, {"date": "2005-05-16", "close": 1.33862004, "volume": 417462.0}, {"date": "2005-05-17", "close": 1.32898968, "volume": 22574.0}, {"date": "2005-05-18", "close": 1.33862004, "volume": 135315.0}, {"date": "2005-05-19", "close": 1.3482504, "volume": 47450.0}, {"date": "2005-05-20", "close": 1.37714148, "volume": 19348.0}, {"date": "2005-05-23", "close": 1.3964022, "volume": 25028.0}, {"date": "2005-05-24", "close": 1.36751112, "volume": 159241.0}, {"date": "2005-05-25", "close": 1.37714148, "volume": 49832.0}, {"date": "2005-05-26", "close": 1.39158702, "volume": 24125.0}, {"date": "2005-05-27", "close": 1.37714148, "volume": 9745.0}, {"date": "2005-05-30", "close": 1.37714148, "volume": 90028.0}, {"date": "2005-05-31", "close": 1.33862004, "volume": 721298.0}, {"date": "2005-06-01", "close": 1.3482504, "volume": 376790.0}, {"date": "2005-06-02", "close": 1.34343522, "volume": 60538.0}, {"date": "2005-06-03", "close": 1.36269594, "volume": 115063.0}, {"date": "2005-06-06", "close": 1.33862004, "volume": 388460.0}, {"date": "2005-06-07", "close": 1.32898968, "volume": 96025.0}, {"date": "2005-06-08", "close": 1.3482504, "volume": 1092068.0}, {"date": "2005-06-09", "close": 1.33862004, "volume": 149811.0}, {"date": "2005-06-10", "close": 1.33862004, "volume": 2950090.0}, {"date": "2005-06-14", "close": 1.33380486, "volume": 273520.0}, {"date": "2005-06-15", "close": 1.38677184, "volume": 151814.0}, {"date": "2005-06-16", "close": 1.35306558, "volume": 806309.0}, {"date": "2005-06-17", "close": 1.40603256, "volume": 178627.0}, {"date": "2005-06-20", "close": 1.38677184, "volume": 183176.0}, {"date": "2005-06-21", "close": 1.31935932, "volume": 21771.0}, {"date": "2005-06-22", "close": 1.30972896, "volume": 84778.0}, {"date": "2005-06-23", "close": 1.31935932, "volume": 43845.0}, {"date": "2005-06-24", "close": 1.33862004, "volume": 45604.0}, {"date": "2005-06-27", "close": 1.35788076, "volume": 376258.0}, {"date": "2005-06-28", "close": 1.37714148, "volume": 91769.0}, {"date": "2005-06-29", "close": 1.38677184, "volume": 162657.0}, {"date": "2005-06-30", "close": 1.3964022, "volume": 134012.0}, {"date": "2005-07-01", "close": 1.40603256, "volume": 97497.0}, {"date": "2005-07-04", "close": 1.40121738, "volume": 128496.0}, {"date": "2005-07-05", "close": 1.38195666, "volume": 77344.0}, {"date": "2005-07-06", "close": 1.38677184, "volume": 98711.0}, {"date": "2005-07-07", "close": 1.37714148, "volume": 39459.0}, {"date": "2005-07-08", "close": 1.3723263, "volume": 234368.0}, {"date": "2005-07-11", "close": 1.37714148, "volume": 48752.0}, {"date": "2005-07-12", "close": 1.37714148, "volume": 48563.0}, {"date": "2005-07-13", "close": 1.35788076, "volume": 62665.0}, {"date": "2005-07-14", "close": 1.35788076, "volume": 202058.0}, {"date": "2005-07-15", "close": 1.35788076, "volume": 8629.0}, {"date": "2005-07-18", "close": 1.3482504, "volume": 57802.0}, {"date": "2005-07-19", "close": 1.35788076, "volume": 23557.0}, {"date": "2005-07-20", "close": 1.35788076, "volume": 122418.0}, {"date": "2005-07-21", "close": 1.3482504, "volume": 316901.0}, {"date": "2005-07-22", "close": 1.3482504, "volume": 70054.0}, {"date": "2005-07-25", "close": 1.3482504, "volume": 20537.0}, {"date": "2005-07-26", "close": 1.33380486, "volume": 85131.0}, {"date": "2005-07-27", "close": 1.32898968, "volume": 52315.0}, {"date": "2005-07-28", "close": 1.32898968, "volume": 123575.0}, {"date": "2005-07-29", "close": 1.3482504, "volume": 51493.0}, {"date": "2005-08-01", "close": 1.35306558, "volume": 135402.0}, {"date": "2005-08-02", "close": 1.35788076, "volume": 126645.0}, {"date": "2005-08-03", "close": 1.37714148, "volume": 52101.0}, {"date": "2005-08-04", "close": 1.3723263, "volume": 67729.0}, {"date": "2005-08-05", "close": 1.35306558, "volume": 71830.0}, {"date": "2005-08-08", "close": 1.3482504, "volume": 75895.0}, {"date": "2005-08-09", "close": 1.34343522, "volume": 33981.0}, {"date": "2005-08-10", "close": 1.3723263, "volume": 53481.0}, {"date": "2005-08-11", "close": 1.3723263, "volume": 49612.0}, {"date": "2005-08-12", "close": 1.37714148, "volume": 202029.0}, {"date": "2005-08-15", "close": 1.36751112, "volume": 118002.0}, {"date": "2005-08-16", "close": 1.35788076, "volume": 223174.0}, {"date": "2005-08-17", "close": 1.35788076, "volume": 12812.0}, {"date": "2005-08-18", "close": 1.3723263, "volume": 40483.0}, {"date": "2005-08-19", "close": 1.35306558, "volume": 49780.0}, {"date": "2005-08-22", "close": 1.35306558, "volume": 25668.0}, {"date": "2005-08-23", "close": 1.35306558, "volume": 98974.0}, {"date": "2005-08-24", "close": 1.35788076, "volume": 95579.0}, {"date": "2005-08-25", "close": 1.36269594, "volume": 14459.0}, {"date": "2005-08-26", "close": 1.36751112, "volume": 143656.0}, {"date": "2005-08-29", "close": 1.3964022, "volume": 833824.0}, {"date": "2005-08-30", "close": 1.45418436, "volume": 915246.0}, {"date": "2005-08-31", "close": 1.42529328, "volume": 286182.0}, {"date": "2005-09-01", "close": 1.41566292, "volume": 50767.0}, {"date": "2005-09-02", "close": 1.41566292, "volume": 414464.0}, {"date": "2005-09-05", "close": 1.4204781, "volume": 295851.0}, {"date": "2005-09-06", "close": 1.41566292, "volume": 96162.0}, {"date": "2005-09-07", "close": 1.3964022, "volume": 85667.0}, {"date": "2005-09-08", "close": 1.40121738, "volume": 126561.0}, {"date": "2005-09-09", "close": 1.3964022, "volume": 93667.0}, {"date": "2005-09-12", "close": 1.444554, "volume": 338461.0}, {"date": "2005-09-13", "close": 1.43492364, "volume": 98666.0}, {"date": "2005-09-14", "close": 1.41566292, "volume": 66293.0}, {"date": "2005-09-15", "close": 1.41566292, "volume": 34235.0}, {"date": "2005-09-16", "close": 1.41084774, "volume": 68305.0}, {"date": "2005-09-19", "close": 1.41566292, "volume": 268668.0}, {"date": "2005-09-20", "close": 1.41566292, "volume": 103963.0}, {"date": "2005-09-21", "close": 1.42529328, "volume": 56820.0}, {"date": "2005-09-22", "close": 1.42529328, "volume": 16269.0}, {"date": "2005-09-23", "close": 1.43492364, "volume": 36905.0}, {"date": "2005-09-26", "close": 1.41084774, "volume": 44905.0}, {"date": "2005-09-27", "close": 1.4204781, "volume": 303161.0}, {"date": "2005-09-28", "close": 1.41566292, "volume": 304819.0}, {"date": "2005-09-29", "close": 1.41566292, "volume": 65351.0}, {"date": "2005-09-30", "close": 1.41566292, "volume": 149022.0}, {"date": "2005-10-03", "close": 1.41566292, "volume": 49953.0}, {"date": "2005-10-04", "close": 1.42529328, "volume": 18899.0}, {"date": "2005-10-05", "close": 1.3964022, "volume": 326514.0}, {"date": "2005-10-06", "close": 1.37714148, "volume": 106705.0}, {"date": "2005-10-07", "close": 1.38677184, "volume": 93101.0}, {"date": "2005-10-10", "close": 1.37714148, "volume": 21495.0}, {"date": "2005-10-11", "close": 1.37714148, "volume": 21474.0}, {"date": "2005-10-12", "close": 1.40603256, "volume": 39043.0}, {"date": "2005-10-13", "close": 1.38677184, "volume": 21143.0}, {"date": "2005-10-14", "close": 1.37714148, "volume": 39251.0}, {"date": "2005-10-17", "close": 1.40603256, "volume": 418309.0}, {"date": "2005-10-18", "close": 1.3964022, "volume": 88035.0}, {"date": "2005-10-19", "close": 1.3964022, "volume": 96825.0}, {"date": "2005-10-20", "close": 1.40603256, "volume": 106209.0}, {"date": "2005-10-21", "close": 1.40603256, "volume": 210643.0}, {"date": "2005-10-24", "close": 1.40603256, "volume": 77858.0}, {"date": "2005-10-25", "close": 1.3964022, "volume": 61022.0}, {"date": "2005-10-26", "close": 1.40603256, "volume": 6092.0}, {"date": "2005-10-27", "close": 1.38677184, "volume": 131470.0}, {"date": "2005-10-28", "close": 1.40603256, "volume": 29282.0}, {"date": "2005-10-31", "close": 1.3964022, "volume": 101346.0}, {"date": "2005-11-01", "close": 1.3964022, "volume": 31154.0}, {"date": "2005-11-02", "close": 1.40603256, "volume": 117030.0}, {"date": "2005-11-03", "close": 1.3964022, "volume": 93382.0}, {"date": "2005-11-04", "close": 1.3964022, "volume": 27439.0}, {"date": "2005-11-07", "close": 1.41084774, "volume": 104594.0}, {"date": "2005-11-08", "close": 1.43010846, "volume": 109677.0}, {"date": "2005-11-09", "close": 1.41084774, "volume": 92899.0}, {"date": "2005-11-10", "close": 1.41084774, "volume": 35409.0}, {"date": "2005-11-11", "close": 1.43492364, "volume": 361156.0}, {"date": "2005-11-14", "close": 1.444554, "volume": 78077.0}, {"date": "2005-11-15", "close": 1.444554, "volume": 104892.0}, {"date": "2005-11-16", "close": 1.48789062, "volume": 194671.0}, {"date": "2005-11-17", "close": 1.49752098, "volume": 298606.0}, {"date": "2005-11-18", "close": 1.48307544, "volume": 355299.0}, {"date": "2005-11-21", "close": 1.48307544, "volume": 97660.0}, {"date": "2005-11-22", "close": 1.48307544, "volume": 38368.0}, {"date": "2005-11-23", "close": 1.48307544, "volume": 51188.0}, {"date": "2005-11-24", "close": 1.48307544, "volume": 245478.0}, {"date": "2005-11-25", "close": 1.48307544, "volume": 226374.0}, {"date": "2005-11-28", "close": 1.45418436, "volume": 188151.0}, {"date": "2005-11-29", "close": 1.46381472, "volume": 30935.0}, {"date": "2005-11-30", "close": 1.45418436, "volume": 592372.0}, {"date": "2005-12-01", "close": 1.45418436, "volume": 175572.0}, {"date": "2005-12-02", "close": 1.4927058, "volume": 47766.0}, {"date": "2005-12-05", "close": 1.46381472, "volume": 59395.0}, {"date": "2005-12-06", "close": 1.50233616, "volume": 189479.0}, {"date": "2005-12-07", "close": 1.52159688, "volume": 29559.0}, {"date": "2005-12-08", "close": 1.50233616, "volume": 62002.0}, {"date": "2005-12-09", "close": 1.52159688, "volume": 21287.0}, {"date": "2005-12-12", "close": 1.56011832, "volume": 738843.0}, {"date": "2005-12-13", "close": 1.56974868, "volume": 16199.0}, {"date": "2005-12-14", "close": 1.55048796, "volume": 347525.0}, {"date": "2005-12-15", "close": 1.55048796, "volume": 56073.0}, {"date": "2005-12-16", "close": 1.5408576, "volume": 92472.0}, {"date": "2005-12-19", "close": 1.5408576, "volume": 31463.0}, {"date": "2005-12-20", "close": 1.5408576, "volume": 228747.0}, {"date": "2005-12-21", "close": 1.5408576, "volume": 224460.0}, {"date": "2005-12-22", "close": 1.48789062, "volume": 88138.0}, {"date": "2005-12-23", "close": 1.48307544, "volume": 16856.0}, {"date": "2005-12-28", "close": 1.4686299, "volume": 21916.0}, {"date": "2005-12-29", "close": 1.48307544, "volume": 11422.0}, {"date": "2005-12-30", "close": 1.48307544, "volume": 7394.0}, {"date": "2006-01-03", "close": 1.48307544, "volume": 21391.0}, {"date": "2006-01-04", "close": 1.4927058, "volume": 223042.0}, {"date": "2006-01-05", "close": 1.48307544, "volume": 18925.0}, {"date": "2006-01-06", "close": 1.47826026, "volume": 6500.0}, {"date": "2006-01-09", "close": 1.4927058, "volume": 53736.0}, {"date": "2006-01-10", "close": 1.50233616, "volume": 34161.0}, {"date": "2006-01-11", "close": 1.4927058, "volume": 20482.0}, {"date": "2006-01-12", "close": 1.50233616, "volume": 124329.0}, {"date": "2006-01-13", "close": 1.50233616, "volume": 75587.0}, {"date": "2006-01-16", "close": 1.47826026, "volume": 46727.0}, {"date": "2006-01-17", "close": 1.48307544, "volume": 68385.0}, {"date": "2006-01-18", "close": 1.4927058, "volume": 39506.0}, {"date": "2006-01-19", "close": 1.4927058, "volume": 44339.0}, {"date": "2006-01-20", "close": 1.48307544, "volume": 25960.0}, {"date": "2006-01-23", "close": 1.48307544, "volume": 52898.0}, {"date": "2006-01-24", "close": 1.48307544, "volume": 337433.0}, {"date": "2006-01-25", "close": 1.52159688, "volume": 210684.0}, {"date": "2006-01-27", "close": 1.52159688, "volume": 141293.0}, {"date": "2006-01-30", "close": 1.5408576, "volume": 27915.0}, {"date": "2006-01-31", "close": 1.5408576, "volume": 159048.0}, {"date": "2006-02-01", "close": 1.55048796, "volume": 207283.0}, {"date": "2006-02-02", "close": 1.5408576, "volume": 119905.0}, {"date": "2006-02-03", "close": 1.56011832, "volume": 258748.0}, {"date": "2006-02-06", "close": 1.56011832, "volume": 66904.0}, {"date": "2006-02-07", "close": 1.5408576, "volume": 396608.0}, {"date": "2006-02-08", "close": 1.53122724, "volume": 252867.0}, {"date": "2006-02-09", "close": 1.56974868, "volume": 1333044.0}, {"date": "2006-02-10", "close": 1.56974868, "volume": 173560.0}, {"date": "2006-02-13", "close": 1.57937904, "volume": 219245.0}, {"date": "2006-02-14", "close": 1.61790048, "volume": 224863.0}, {"date": "2006-02-15", "close": 1.5890094, "volume": 96531.0}, {"date": "2006-02-16", "close": 1.57937904, "volume": 97362.0}, {"date": "2006-02-17", "close": 1.5890094, "volume": 60872.0}, {"date": "2006-02-20", "close": 1.59863976, "volume": 95765.0}, {"date": "2006-02-21", "close": 1.57937904, "volume": 157187.0}, {"date": "2006-02-22", "close": 1.5649335, "volume": 132171.0}, {"date": "2006-02-23", "close": 1.54567278, "volume": 196335.0}, {"date": "2006-02-24", "close": 1.54567278, "volume": 40619.0}, {"date": "2006-02-27", "close": 1.57937904, "volume": 50930.0}, {"date": "2006-02-28", "close": 1.57937904, "volume": 245993.0}, {"date": "2006-03-01", "close": 1.57937904, "volume": 35114.0}, {"date": "2006-03-02", "close": 1.59863976, "volume": 103527.0}, {"date": "2006-03-03", "close": 1.59382458, "volume": 88108.0}, {"date": "2006-03-06", "close": 1.61790048, "volume": 135055.0}, {"date": "2006-03-07", "close": 1.6130853, "volume": 115670.0}, {"date": "2006-03-08", "close": 1.6130853, "volume": 61647.0}, {"date": "2006-03-09", "close": 1.59382458, "volume": 250054.0}, {"date": "2006-03-10", "close": 1.61790048, "volume": 205082.0}, {"date": "2006-03-13", "close": 1.64197638, "volume": 214826.0}, {"date": "2006-03-14", "close": 1.6612371, "volume": 59791.0}, {"date": "2006-03-15", "close": 1.685313, "volume": 104837.0}, {"date": "2006-03-16", "close": 1.6612371, "volume": 73438.0}, {"date": "2006-03-17", "close": 1.685313, "volume": 63130.0}, {"date": "2006-03-20", "close": 1.685313, "volume": 75072.0}, {"date": "2006-03-21", "close": 1.71420408, "volume": 508773.0}, {"date": "2006-03-22", "close": 1.685313, "volume": 592825.0}, {"date": "2006-03-23", "close": 1.69494336, "volume": 36246.0}, {"date": "2006-03-24", "close": 1.69012818, "volume": 4154.0}, {"date": "2006-03-27", "close": 1.685313, "volume": 69480.0}, {"date": "2006-03-28", "close": 1.67086746, "volume": 176216.0}, {"date": "2006-03-29", "close": 1.66605228, "volume": 28110.0}, {"date": "2006-03-30", "close": 1.66605228, "volume": 12804.0}, {"date": "2006-03-31", "close": 1.66605228, "volume": 47387.0}, {"date": "2006-04-03", "close": 1.65160674, "volume": 33389.0}, {"date": "2006-04-04", "close": 1.60345494, "volume": 227253.0}, {"date": "2006-04-05", "close": 1.65642192, "volume": 919576.0}, {"date": "2006-04-06", "close": 1.685313, "volume": 91402.0}, {"date": "2006-04-07", "close": 1.685313, "volume": 145975.0}, {"date": "2006-04-10", "close": 1.68049782, "volume": 81123.0}, {"date": "2006-04-11", "close": 1.66605228, "volume": 23884.0}, {"date": "2006-04-12", "close": 1.67568264, "volume": 13500.0}, {"date": "2006-04-13", "close": 1.66605228, "volume": 2834703.0}, {"date": "2006-04-18", "close": 1.68049782, "volume": 28023.0}, {"date": "2006-04-19", "close": 1.68049782, "volume": 25581.0}, {"date": "2006-04-20", "close": 1.65642192, "volume": 45377.0}, {"date": "2006-04-21", "close": 1.66605228, "volume": 1407672.0}, {"date": "2006-04-24", "close": 1.67086746, "volume": 44650.0}, {"date": "2006-04-26", "close": 1.64197638, "volume": 17872.0}, {"date": "2006-04-27", "close": 1.64679156, "volume": 23291.0}, {"date": "2006-04-28", "close": 1.64679156, "volume": 20484.0}, {"date": "2006-05-01", "close": 1.63234602, "volume": 112417.0}, {"date": "2006-05-02", "close": 1.66605228, "volume": 140451.0}, {"date": "2006-05-03", "close": 1.6371612, "volume": 72641.0}, {"date": "2006-05-04", "close": 1.62753084, "volume": 249196.0}, {"date": "2006-05-05", "close": 1.61790048, "volume": 53322.0}, {"date": "2006-05-08", "close": 1.6371612, "volume": 88657.0}, {"date": "2006-05-09", "close": 1.63234602, "volume": 24142.0}, {"date": "2006-05-10", "close": 1.64679156, "volume": 137716.0}, {"date": "2006-05-11", "close": 1.65642192, "volume": 203724.0}, {"date": "2006-05-12", "close": 1.66605228, "volume": 17947.0}, {"date": "2006-05-15", "close": 1.6371612, "volume": 44567.0}, {"date": "2006-05-16", "close": 1.66605228, "volume": 49068.0}, {"date": "2006-05-17", "close": 1.65160674, "volume": 36775.0}, {"date": "2006-05-18", "close": 1.65160674, "volume": 83388.0}, {"date": "2006-05-19", "close": 1.64679156, "volume": 57592.0}, {"date": "2006-05-22", "close": 1.62753084, "volume": 44569.0}, {"date": "2006-05-23", "close": 1.63234602, "volume": 119617.0}, {"date": "2006-05-24", "close": 1.62753084, "volume": 74921.0}, {"date": "2006-05-25", "close": 1.6371612, "volume": 25009.0}, {"date": "2006-05-26", "close": 1.6371612, "volume": 32060.0}, {"date": "2006-05-29", "close": 1.62753084, "volume": 15007.0}, {"date": "2006-05-30", "close": 1.62753084, "volume": 11422.0}, {"date": "2006-05-31", "close": 1.62753084, "volume": 4257.0}, {"date": "2006-06-01", "close": 1.62753084, "volume": 58626.0}, {"date": "2006-06-02", "close": 1.62753084, "volume": 10448.0}, {"date": "2006-06-05", "close": 1.62753084, "volume": 52634.0}, {"date": "2006-06-06", "close": 1.6371612, "volume": 46009.0}, {"date": "2006-06-07", "close": 1.59863976, "volume": 12843.0}, {"date": "2006-06-08", "close": 1.60827012, "volume": 12600.0}, {"date": "2006-06-09", "close": 1.5890094, "volume": 63321.0}, {"date": "2006-06-13", "close": 1.5408576, "volume": 47589.0}, {"date": "2006-06-14", "close": 1.55048796, "volume": 48036.0}, {"date": "2006-06-15", "close": 1.5890094, "volume": 75732.0}, {"date": "2006-06-16", "close": 1.62271566, "volume": 91533.0}, {"date": "2006-06-19", "close": 1.60827012, "volume": 53218.0}, {"date": "2006-06-20", "close": 1.59382458, "volume": 120133.0}, {"date": "2006-06-21", "close": 1.59382458, "volume": 223708.0}, {"date": "2006-06-22", "close": 1.5890094, "volume": 84759.0}, {"date": "2006-06-27", "close": 1.56011832, "volume": 92102.0}, {"date": "2006-06-28", "close": 1.56011832, "volume": 22052.0}, {"date": "2006-06-29", "close": 1.56011832, "volume": 78732.0}, {"date": "2006-06-30", "close": 1.56011832, "volume": 35792.0}, {"date": "2006-07-03", "close": 1.52159688, "volume": 166757.0}, {"date": "2006-07-04", "close": 1.53122724, "volume": 188364.0}, {"date": "2006-07-05", "close": 1.5408576, "volume": 129279.0}, {"date": "2006-07-06", "close": 1.53122724, "volume": 89056.0}, {"date": "2006-07-07", "close": 1.53122724, "volume": 80608.0}, {"date": "2006-07-10", "close": 1.52641206, "volume": 28398.0}, {"date": "2006-07-11", "close": 1.52641206, "volume": 17653.0}, {"date": "2006-07-12", "close": 1.56011832, "volume": 113343.0}, {"date": "2006-07-13", "close": 1.5408576, "volume": 30932.0}, {"date": "2006-07-14", "close": 1.5408576, "volume": 714477.0}, {"date": "2006-07-17", "close": 1.5408576, "volume": 208895.0}, {"date": "2006-07-18", "close": 1.56011832, "volume": 19729.0}, {"date": "2006-07-19", "close": 1.56011832, "volume": 176160.0}, {"date": "2006-07-20", "close": 1.52159688, "volume": 308192.0}, {"date": "2006-07-21", "close": 1.52641206, "volume": 18860.0}, {"date": "2006-07-24", "close": 1.51196652, "volume": 23653.0}, {"date": "2006-07-25", "close": 1.5167817, "volume": 15243.0}, {"date": "2006-07-26", "close": 1.48307544, "volume": 118333.0}, {"date": "2006-07-27", "close": 1.50715134, "volume": 140092.0}, {"date": "2006-07-28", "close": 1.49752098, "volume": 51833.0}, {"date": "2006-07-31", "close": 1.5167817, "volume": 44680.0}, {"date": "2006-08-01", "close": 1.52159688, "volume": 1412661.0}, {"date": "2006-08-02", "close": 1.50715134, "volume": 429253.0}, {"date": "2006-08-03", "close": 1.51196652, "volume": 93455.0}, {"date": "2006-08-04", "close": 1.51196652, "volume": 45004.0}, {"date": "2006-08-07", "close": 1.56011832, "volume": 30148.0}, {"date": "2006-08-08", "close": 1.56011832, "volume": 142397.0}, {"date": "2006-08-09", "close": 1.6371612, "volume": 121082.0}, {"date": "2006-08-10", "close": 1.6371612, "volume": 77268.0}, {"date": "2006-08-11", "close": 1.61790048, "volume": 33043.0}, {"date": "2006-08-14", "close": 1.6371612, "volume": 620120.0}, {"date": "2006-08-15", "close": 1.6371612, "volume": 88094.0}, {"date": "2006-08-16", "close": 1.60345494, "volume": 173929.0}, {"date": "2006-08-17", "close": 1.57456386, "volume": 74480.0}, {"date": "2006-08-18", "close": 1.55530314, "volume": 68698.0}, {"date": "2006-08-21", "close": 1.55048796, "volume": 56247.0}, {"date": "2006-08-22", "close": 1.5408576, "volume": 111678.0}, {"date": "2006-08-23", "close": 1.4927058, "volume": 190792.0}, {"date": "2006-08-24", "close": 1.62271566, "volume": 83049.0}, {"date": "2006-08-25", "close": 1.56974868, "volume": 72238.0}, {"date": "2006-08-28", "close": 1.59863976, "volume": 43151.0}, {"date": "2006-08-29", "close": 1.57937904, "volume": 14080.0}, {"date": "2006-08-30", "close": 1.57937904, "volume": 63855.0}, {"date": "2006-08-31", "close": 1.5890094, "volume": 148602.0}, {"date": "2006-09-01", "close": 1.5890094, "volume": 35378.0}, {"date": "2006-09-04", "close": 1.5890094, "volume": 11111.0}, {"date": "2006-09-05", "close": 1.55530314, "volume": 58545.0}, {"date": "2006-09-06", "close": 1.5890094, "volume": 18246.0}, {"date": "2006-09-07", "close": 1.58419422, "volume": 36136.0}, {"date": "2006-09-08", "close": 1.55530314, "volume": 173097.0}, {"date": "2006-09-11", "close": 1.56011832, "volume": 166762.0}, {"date": "2006-09-12", "close": 1.5408576, "volume": 123147.0}, {"date": "2006-09-13", "close": 1.5408576, "volume": 115260.0}, {"date": "2006-09-14", "close": 1.54567278, "volume": 321209.0}, {"date": "2006-09-15", "close": 1.53604242, "volume": 71082.0}, {"date": "2006-09-18", "close": 1.52641206, "volume": 61224.0}, {"date": "2006-09-19", "close": 1.55048796, "volume": 80372.0}, {"date": "2006-09-20", "close": 1.56011832, "volume": 98086.0}, {"date": "2006-09-21", "close": 1.5890094, "volume": 161824.0}, {"date": "2006-09-22", "close": 1.56974868, "volume": 42926.0}, {"date": "2006-09-25", "close": 1.5408576, "volume": 8307.0}, {"date": "2006-09-26", "close": 1.54567278, "volume": 52914.0}, {"date": "2006-09-27", "close": 1.5408576, "volume": 86493.0}, {"date": "2006-09-28", "close": 1.56011832, "volume": 173409.0}, {"date": "2006-09-29", "close": 1.56011832, "volume": 14876.0}, {"date": "2006-10-02", "close": 1.57456386, "volume": 286484.0}, {"date": "2006-10-03", "close": 1.55048796, "volume": 119275.0}, {"date": "2006-10-04", "close": 1.55048796, "volume": 230020.0}, {"date": "2006-10-05", "close": 1.55048796, "volume": 74008.0}, {"date": "2006-10-06", "close": 1.57456386, "volume": 102375.0}, {"date": "2006-10-09", "close": 1.57937904, "volume": 131898.0}, {"date": "2006-10-10", "close": 1.56011832, "volume": 81535.0}, {"date": "2006-10-11", "close": 1.56011832, "volume": 136495.0}, {"date": "2006-10-12", "close": 1.56011832, "volume": 101994.0}, {"date": "2006-10-13", "close": 1.54567278, "volume": 60142.0}, {"date": "2006-10-16", "close": 1.5408576, "volume": 686052.0}, {"date": "2006-10-17", "close": 1.5408576, "volume": 344862.0}, {"date": "2006-10-18", "close": 1.55048796, "volume": 445612.0}, {"date": "2006-10-19", "close": 1.5408576, "volume": 157133.0}, {"date": "2006-10-20", "close": 1.5408576, "volume": 28742.0}, {"date": "2006-10-23", "close": 1.5408576, "volume": 540551.0}, {"date": "2006-10-24", "close": 1.55048796, "volume": 120390.0}, {"date": "2006-10-25", "close": 1.55048796, "volume": 402875.0}, {"date": "2006-10-26", "close": 1.55530314, "volume": 219135.0}, {"date": "2006-10-27", "close": 1.55048796, "volume": 292868.0}, {"date": "2006-10-30", "close": 1.56011832, "volume": 578129.0}, {"date": "2006-10-31", "close": 1.56011832, "volume": 180406.0}, {"date": "2006-11-01", "close": 1.55048796, "volume": 762704.0}, {"date": "2006-11-02", "close": 1.55048796, "volume": 418883.0}, {"date": "2006-11-03", "close": 1.5408576, "volume": 282518.0}, {"date": "2006-11-06", "close": 1.5408576, "volume": 202796.0}, {"date": "2006-11-07", "close": 1.55048796, "volume": 218176.0}, {"date": "2006-11-08", "close": 1.56011832, "volume": 841388.0}, {"date": "2006-11-09", "close": 1.57937904, "volume": 556164.0}, {"date": "2006-11-10", "close": 1.57937904, "volume": 111877.0}, {"date": "2006-11-13", "close": 1.61790048, "volume": 207028.0}, {"date": "2006-11-14", "close": 1.61790048, "volume": 2163742.0}, {"date": "2006-11-15", "close": 1.59863976, "volume": 167742.0}, {"date": "2006-11-16", "close": 1.57456386, "volume": 589145.0}, {"date": "2006-11-17", "close": 1.57937904, "volume": 215378.0}, {"date": "2006-11-20", "close": 1.57937904, "volume": 539330.0}, {"date": "2006-11-21", "close": 1.59382458, "volume": 465585.0}, {"date": "2006-11-22", "close": 1.5890094, "volume": 217941.0}, {"date": "2006-11-23", "close": 1.60827012, "volume": 398306.0}, {"date": "2006-11-24", "close": 1.65642192, "volume": 146952.0}, {"date": "2006-11-27", "close": 1.70457372, "volume": 138179.0}, {"date": "2006-11-28", "close": 1.685313, "volume": 99966.0}, {"date": "2006-11-29", "close": 1.70457372, "volume": 88292.0}, {"date": "2006-11-30", "close": 1.70457372, "volume": 101582.0}, {"date": "2006-12-01", "close": 1.69494336, "volume": 123494.0}, {"date": "2006-12-04", "close": 1.70457372, "volume": 197079.0}, {"date": "2006-12-05", "close": 1.70457372, "volume": 270237.0}, {"date": "2006-12-06", "close": 1.71420408, "volume": 272351.0}, {"date": "2006-12-07", "close": 1.71420408, "volume": 268377.0}, {"date": "2006-12-08", "close": 1.75272552, "volume": 270934.0}, {"date": "2006-12-11", "close": 1.76235588, "volume": 219458.0}, {"date": "2006-12-12", "close": 1.7575407, "volume": 155387.0}, {"date": "2006-12-13", "close": 1.74791034, "volume": 271730.0}, {"date": "2006-12-14", "close": 1.71420408, "volume": 358378.0}, {"date": "2006-12-15", "close": 1.7816166, "volume": 307985.0}, {"date": "2006-12-18", "close": 1.77198624, "volume": 120034.0}, {"date": "2006-12-19", "close": 1.7816166, "volume": 435596.0}, {"date": "2006-12-20", "close": 1.81050768, "volume": 70453.0}, {"date": "2006-12-21", "close": 1.7816166, "volume": 668698.0}, {"date": "2006-12-22", "close": 1.7816166, "volume": 30386.0}, {"date": "2006-12-27", "close": 1.7816166, "volume": 14631.0}, {"date": "2006-12-28", "close": 1.7816166, "volume": 51951.0}, {"date": "2006-12-29", "close": 1.7816166, "volume": 127223.0}, {"date": "2007-01-02", "close": 1.74791034, "volume": 101532.0}, {"date": "2007-01-03", "close": 1.7816166, "volume": 42749.0}, {"date": "2007-01-04", "close": 1.73827998, "volume": 131976.0}, {"date": "2007-01-05", "close": 1.75272552, "volume": 651876.0}, {"date": "2007-01-08", "close": 1.72383444, "volume": 198274.0}, {"date": "2007-01-09", "close": 1.72383444, "volume": 206343.0}, {"date": "2007-01-10", "close": 1.72383444, "volume": 790673.0}, {"date": "2007-01-11", "close": 1.72383444, "volume": 184656.0}, {"date": "2007-01-12", "close": 1.72383444, "volume": 340245.0}, {"date": "2007-01-15", "close": 1.71901926, "volume": 201385.0}, {"date": "2007-01-16", "close": 1.69494336, "volume": 405438.0}, {"date": "2007-01-17", "close": 1.75272552, "volume": 984651.0}, {"date": "2007-01-18", "close": 1.76235588, "volume": 297745.0}, {"date": "2007-01-19", "close": 1.7816166, "volume": 346056.0}, {"date": "2007-01-22", "close": 1.7816166, "volume": 416666.0}, {"date": "2007-01-23", "close": 1.7816166, "volume": 123982.0}, {"date": "2007-01-24", "close": 1.78643178, "volume": 411997.0}, {"date": "2007-01-25", "close": 1.78643178, "volume": 192678.0}, {"date": "2007-01-29", "close": 1.80087732, "volume": 207985.0}, {"date": "2007-01-30", "close": 1.85865948, "volume": 850323.0}, {"date": "2007-01-31", "close": 1.86828984, "volume": 507565.0}, {"date": "2007-02-01", "close": 1.88755056, "volume": 369193.0}, {"date": "2007-02-02", "close": 1.8779202, "volume": 293996.0}, {"date": "2007-02-05", "close": 1.89718092, "volume": 120387.0}, {"date": "2007-02-06", "close": 1.88755056, "volume": 253995.0}, {"date": "2007-02-07", "close": 1.90681128, "volume": 81012.0}, {"date": "2007-02-08", "close": 1.926072, "volume": 250191.0}, {"date": "2007-02-09", "close": 1.90681128, "volume": 176370.0}, {"date": "2007-02-12", "close": 1.88755056, "volume": 264982.0}, {"date": "2007-02-13", "close": 1.8779202, "volume": 104248.0}, {"date": "2007-02-14", "close": 1.85865948, "volume": 83345.0}, {"date": "2007-02-15", "close": 1.8056925, "volume": 244817.0}, {"date": "2007-02-16", "close": 1.82013804, "volume": 380876.0}, {"date": "2007-02-19", "close": 1.82013804, "volume": 177211.0}, {"date": "2007-02-20", "close": 1.82013804, "volume": 125764.0}, {"date": "2007-02-21", "close": 1.82013804, "volume": 312303.0}, {"date": "2007-02-22", "close": 1.79124696, "volume": 376097.0}, {"date": "2007-02-23", "close": 1.8297684, "volume": 90376.0}, {"date": "2007-02-26", "close": 1.80087732, "volume": 348191.0}, {"date": "2007-02-27", "close": 1.80087732, "volume": 311879.0}, {"date": "2007-02-28", "close": 1.7816166, "volume": 251668.0}, {"date": "2007-03-01", "close": 1.79606214, "volume": 94529.0}, {"date": "2007-03-02", "close": 1.80087732, "volume": 198755.0}, {"date": "2007-03-05", "close": 1.77680142, "volume": 58034.0}, {"date": "2007-03-06", "close": 1.7816166, "volume": 80043.0}, {"date": "2007-03-07", "close": 1.7575407, "volume": 172482.0}, {"date": "2007-03-08", "close": 1.74791034, "volume": 109355.0}, {"date": "2007-03-09", "close": 1.75272552, "volume": 66395.0}, {"date": "2007-03-12", "close": 1.78643178, "volume": 25156.0}, {"date": "2007-03-13", "close": 1.79606214, "volume": 168750.0}, {"date": "2007-03-14", "close": 1.81050768, "volume": 108343.0}, {"date": "2007-03-15", "close": 1.82013804, "volume": 76636.0}, {"date": "2007-03-16", "close": 1.77198624, "volume": 114842.0}, {"date": "2007-03-19", "close": 1.74309516, "volume": 48415.0}, {"date": "2007-03-20", "close": 1.74309516, "volume": 74493.0}, {"date": "2007-03-21", "close": 1.76717106, "volume": 1329695.0}, {"date": "2007-03-22", "close": 1.74309516, "volume": 174878.0}, {"date": "2007-03-23", "close": 1.74791034, "volume": 330350.0}, {"date": "2007-03-26", "close": 1.71420408, "volume": 192256.0}, {"date": "2007-03-27", "close": 1.72383444, "volume": 481568.0}, {"date": "2007-03-28", "close": 1.73827998, "volume": 753812.0}, {"date": "2007-03-29", "close": 1.72864962, "volume": 310136.0}, {"date": "2007-03-30", "close": 1.72864962, "volume": 140299.0}, {"date": "2007-04-02", "close": 1.71901926, "volume": 152942.0}, {"date": "2007-04-03", "close": 1.71901926, "volume": 61784.0}, {"date": "2007-04-04", "close": 1.72383444, "volume": 94924.0}, {"date": "2007-04-05", "close": 1.72864962, "volume": 146456.0}, {"date": "2007-04-10", "close": 1.7334648, "volume": 455191.0}, {"date": "2007-04-11", "close": 1.75272552, "volume": 433372.0}, {"date": "2007-04-12", "close": 1.76235588, "volume": 205603.0}, {"date": "2007-04-13", "close": 1.75272552, "volume": 420292.0}, {"date": "2007-04-16", "close": 1.72383444, "volume": 389294.0}, {"date": "2007-04-17", "close": 1.70457372, "volume": 290969.0}, {"date": "2007-04-18", "close": 1.71901926, "volume": 202631.0}, {"date": "2007-04-19", "close": 1.70457372, "volume": 545026.0}, {"date": "2007-04-20", "close": 1.72383444, "volume": 1279322.0}, {"date": "2007-04-23", "close": 1.71420408, "volume": 365139.0}, {"date": "2007-04-24", "close": 1.71901926, "volume": 221866.0}, {"date": "2007-04-26", "close": 1.71901926, "volume": 297360.0}, {"date": "2007-04-27", "close": 1.72383444, "volume": 905745.0}, {"date": "2007-04-30", "close": 1.71901926, "volume": 112860.0}, {"date": "2007-05-01", "close": 1.71901926, "volume": 864759.0}, {"date": "2007-05-02", "close": 1.71420408, "volume": 428617.0}, {"date": "2007-05-03", "close": 1.71420408, "volume": 177109.0}, {"date": "2007-05-04", "close": 1.74309516, "volume": 127129.0}, {"date": "2007-05-07", "close": 1.7816166, "volume": 127214.0}, {"date": "2007-05-08", "close": 1.80087732, "volume": 144482.0}, {"date": "2007-05-09", "close": 1.7334648, "volume": 230402.0}, {"date": "2007-05-10", "close": 1.7816166, "volume": 69739.0}, {"date": "2007-05-11", "close": 1.7816166, "volume": 68365.0}, {"date": "2007-05-14", "close": 1.77680142, "volume": 92383.0}, {"date": "2007-05-15", "close": 1.79124696, "volume": 123856.0}, {"date": "2007-05-16", "close": 1.73827998, "volume": 126915.0}, {"date": "2007-05-17", "close": 1.76235588, "volume": 133409.0}, {"date": "2007-05-18", "close": 1.7816166, "volume": 184562.0}, {"date": "2007-05-21", "close": 1.7575407, "volume": 76409.0}, {"date": "2007-05-22", "close": 1.75272552, "volume": 109292.0}, {"date": "2007-05-23", "close": 1.79124696, "volume": 72677.0}, {"date": "2007-05-24", "close": 1.80087732, "volume": 90755.0}, {"date": "2007-05-25", "close": 1.79124696, "volume": 27344.0}, {"date": "2007-05-28", "close": 1.74309516, "volume": 272815.0}, {"date": "2007-05-29", "close": 1.75272552, "volume": 92360.0}, {"date": "2007-05-30", "close": 1.7816166, "volume": 75431.0}, {"date": "2007-05-31", "close": 1.77680142, "volume": 150817.0}, {"date": "2007-06-01", "close": 1.78643178, "volume": 44171.0}, {"date": "2007-06-04", "close": 1.81050768, "volume": 265071.0}, {"date": "2007-06-05", "close": 1.77198624, "volume": 162200.0}, {"date": "2007-06-06", "close": 1.81050768, "volume": 189743.0}, {"date": "2007-06-07", "close": 1.77680142, "volume": 65172.0}, {"date": "2007-06-08", "close": 1.81050768, "volume": 118425.0}, {"date": "2007-06-12", "close": 1.7816166, "volume": 71751.0}, {"date": "2007-06-13", "close": 1.80087732, "volume": 100967.0}, {"date": "2007-06-14", "close": 1.7816166, "volume": 344394.0}, {"date": "2007-06-15", "close": 1.7816166, "volume": 250347.0}, {"date": "2007-06-18", "close": 1.76235588, "volume": 134206.0}, {"date": "2007-06-19", "close": 1.7334648, "volume": 246304.0}, {"date": "2007-06-20", "close": 1.7575407, "volume": 177662.0}, {"date": "2007-06-21", "close": 1.74309516, "volume": 133454.0}, {"date": "2007-06-22", "close": 1.7334648, "volume": 102589.0}, {"date": "2007-06-25", "close": 1.7334648, "volume": 285228.0}, {"date": "2007-06-26", "close": 1.69012818, "volume": 254227.0}, {"date": "2007-06-27", "close": 1.67086746, "volume": 224116.0}, {"date": "2007-06-28", "close": 1.685313, "volume": 131968.0}, {"date": "2007-06-29", "close": 1.71420408, "volume": 180174.0}, {"date": "2007-07-02", "close": 1.71420408, "volume": 340048.0}, {"date": "2007-07-03", "close": 1.72383444, "volume": 480314.0}, {"date": "2007-07-04", "close": 1.72383444, "volume": 274384.0}, {"date": "2007-07-05", "close": 1.71420408, "volume": 168377.0}, {"date": "2007-07-06", "close": 1.70457372, "volume": 676604.0}, {"date": "2007-07-09", "close": 1.70457372, "volume": 122963.0}, {"date": "2007-07-10", "close": 1.69975854, "volume": 239968.0}, {"date": "2007-07-11", "close": 1.685313, "volume": 88167.0}, {"date": "2007-07-12", "close": 1.69494336, "volume": 145629.0}, {"date": "2007-07-13", "close": 1.69494336, "volume": 156070.0}, {"date": "2007-07-16", "close": 1.71420408, "volume": 175603.0}, {"date": "2007-07-17", "close": 1.72383444, "volume": 176085.0}, {"date": "2007-07-18", "close": 1.76717106, "volume": 753669.0}, {"date": "2007-07-19", "close": 1.7334648, "volume": 334709.0}, {"date": "2007-07-20", "close": 1.7334648, "volume": 147433.0}, {"date": "2007-07-23", "close": 1.72383444, "volume": 723370.0}, {"date": "2007-07-24", "close": 1.70457372, "volume": 100619.0}, {"date": "2007-07-25", "close": 1.7334648, "volume": 120855.0}, {"date": "2007-07-26", "close": 1.67568264, "volume": 274298.0}, {"date": "2007-07-27", "close": 1.685313, "volume": 268557.0}, {"date": "2007-07-30", "close": 1.70457372, "volume": 111070.0}, {"date": "2007-07-31", "close": 1.72383444, "volume": 300453.0}, {"date": "2007-08-01", "close": 1.67568264, "volume": 224597.0}, {"date": "2007-08-02", "close": 1.685313, "volume": 477688.0}, {"date": "2007-08-03", "close": 1.685313, "volume": 123996.0}, {"date": "2007-08-06", "close": 1.685313, "volume": 213446.0}, {"date": "2007-08-07", "close": 1.68049782, "volume": 154706.0}, {"date": "2007-08-08", "close": 1.67568264, "volume": 139605.0}, {"date": "2007-08-09", "close": 1.67568264, "volume": 564783.0}, {"date": "2007-08-10", "close": 1.67568264, "volume": 3024249.0}, {"date": "2007-08-13", "close": 1.64679156, "volume": 335432.0}, {"date": "2007-08-14", "close": 1.65160674, "volume": 451608.0}, {"date": "2007-08-15", "close": 1.62753084, "volume": 468861.0}, {"date": "2007-08-16", "close": 1.60827012, "volume": 358998.0}, {"date": "2007-08-17", "close": 1.61790048, "volume": 215570.0}, {"date": "2007-08-20", "close": 1.63234602, "volume": 111004.0}, {"date": "2007-08-21", "close": 1.64679156, "volume": 36115.0}, {"date": "2007-08-22", "close": 1.6612371, "volume": 48129.0}, {"date": "2007-08-23", "close": 1.6612371, "volume": 123988.0}, {"date": "2007-08-24", "close": 1.64679156, "volume": 61938.0}, {"date": "2007-08-27", "close": 1.62753084, "volume": 353799.0}, {"date": "2007-08-28", "close": 1.64197638, "volume": 159382.0}, {"date": "2007-08-29", "close": 1.65642192, "volume": 555215.0}, {"date": "2007-08-30", "close": 1.64197638, "volume": 51039.0}, {"date": "2007-08-31", "close": 1.64197638, "volume": 77718.0}, {"date": "2007-09-03", "close": 1.64679156, "volume": 166434.0}, {"date": "2007-09-04", "close": 1.6371612, "volume": 371568.0}, {"date": "2007-09-05", "close": 1.65160674, "volume": 183216.0}, {"date": "2007-09-06", "close": 1.685313, "volume": 116702.0}, {"date": "2007-09-07", "close": 1.69494336, "volume": 151113.0}, {"date": "2007-09-10", "close": 1.67568264, "volume": 131717.0}, {"date": "2007-09-11", "close": 1.68049782, "volume": 158077.0}, {"date": "2007-09-12", "close": 1.71420408, "volume": 181882.0}, {"date": "2007-09-13", "close": 1.7334648, "volume": 54413.0}, {"date": "2007-09-14", "close": 1.75272552, "volume": 210758.0}, {"date": "2007-09-17", "close": 1.69494336, "volume": 122123.0}, {"date": "2007-09-18", "close": 1.72383444, "volume": 158277.0}, {"date": "2007-09-19", "close": 1.71901926, "volume": 73927.0}, {"date": "2007-09-20", "close": 1.7334648, "volume": 74714.0}, {"date": "2007-09-21", "close": 1.65642192, "volume": 310776.0}, {"date": "2007-09-24", "close": 1.67568264, "volume": 161230.0}, {"date": "2007-09-25", "close": 1.66605228, "volume": 179712.0}, {"date": "2007-09-26", "close": 1.65642192, "volume": 110469.0}, {"date": "2007-09-27", "close": 1.67086746, "volume": 147645.0}, {"date": "2007-09-28", "close": 1.74309516, "volume": 312239.0}, {"date": "2007-10-01", "close": 1.73827998, "volume": 121664.0}, {"date": "2007-10-02", "close": 1.72864962, "volume": 66045.0}, {"date": "2007-10-03", "close": 1.72864962, "volume": 250643.0}, {"date": "2007-10-04", "close": 1.71420408, "volume": 40379.0}, {"date": "2007-10-05", "close": 1.71420408, "volume": 184366.0}, {"date": "2007-10-08", "close": 1.71901926, "volume": 406537.0}, {"date": "2007-10-09", "close": 1.71901926, "volume": 233573.0}, {"date": "2007-10-10", "close": 1.71420408, "volume": 323874.0}, {"date": "2007-10-11", "close": 1.69012818, "volume": 100199.0}, {"date": "2007-10-12", "close": 1.70457372, "volume": 675571.0}, {"date": "2007-10-15", "close": 1.70457372, "volume": 79287.0}, {"date": "2007-10-16", "close": 1.71420408, "volume": 65359.0}, {"date": "2007-10-17", "close": 1.685313, "volume": 161877.0}, {"date": "2007-10-18", "close": 1.70457372, "volume": 83885.0}, {"date": "2007-10-19", "close": 1.70457372, "volume": 115478.0}, {"date": "2007-10-22", "close": 1.70457372, "volume": 124883.0}, {"date": "2007-10-23", "close": 1.69494336, "volume": 98259.0}, {"date": "2007-10-24", "close": 1.685313, "volume": 136425.0}, {"date": "2007-10-25", "close": 1.67568264, "volume": 258805.0}, {"date": "2007-10-26", "close": 1.6371612, "volume": 159972.0}, {"date": "2007-10-29", "close": 1.64197638, "volume": 92863.0}, {"date": "2007-10-30", "close": 1.65642192, "volume": 111015.0}, {"date": "2007-10-31", "close": 1.64679156, "volume": 97444.0}, {"date": "2007-11-01", "close": 1.69494336, "volume": 65522.0}, {"date": "2007-11-02", "close": 1.68049782, "volume": 22581.0}, {"date": "2007-11-05", "close": 1.67086746, "volume": 83443.0}, {"date": "2007-11-06", "close": 1.685313, "volume": 140951.0}, {"date": "2007-11-07", "close": 1.67086746, "volume": 195131.0}, {"date": "2007-11-08", "close": 1.6612371, "volume": 296225.0}, {"date": "2007-11-09", "close": 1.65160674, "volume": 94283.0}, {"date": "2007-11-12", "close": 1.6371612, "volume": 738530.0}, {"date": "2007-11-13", "close": 1.61790048, "volume": 614904.0}, {"date": "2007-11-14", "close": 1.60827012, "volume": 520413.0}, {"date": "2007-11-15", "close": 1.59863976, "volume": 141677.0}, {"date": "2007-11-16", "close": 1.59863976, "volume": 213763.0}, {"date": "2007-11-19", "close": 1.59382458, "volume": 149782.0}, {"date": "2007-11-20", "close": 1.5890094, "volume": 123348.0}, {"date": "2007-11-21", "close": 1.57456386, "volume": 117821.0}, {"date": "2007-11-22", "close": 1.5890094, "volume": 341047.0}, {"date": "2007-11-23", "close": 1.5890094, "volume": 160233.0}, {"date": "2007-11-26", "close": 1.60827012, "volume": 150233.0}, {"date": "2007-11-27", "close": 1.5890094, "volume": 119754.0}, {"date": "2007-11-28", "close": 1.5408576, "volume": 278032.0}, {"date": "2007-11-29", "close": 1.55048796, "volume": 64208.0}, {"date": "2007-11-30", "close": 1.57937904, "volume": 138338.0}, {"date": "2007-12-03", "close": 1.53604242, "volume": 170511.0}, {"date": "2007-12-04", "close": 1.58419422, "volume": 98540.0}, {"date": "2007-12-05", "close": 1.5890094, "volume": 77567.0}, {"date": "2007-12-06", "close": 1.5890094, "volume": 122117.0}, {"date": "2007-12-07", "close": 1.57937904, "volume": 92447.0}, {"date": "2007-12-10", "close": 1.56974868, "volume": 1055350.0}, {"date": "2007-12-11", "close": 1.56974868, "volume": 121913.0}, {"date": "2007-12-12", "close": 1.56974868, "volume": 142513.0}, {"date": "2007-12-13", "close": 1.60345494, "volume": 102333.0}, {"date": "2007-12-14", "close": 1.60827012, "volume": 189463.0}, {"date": "2007-12-17", "close": 1.5408576, "volume": 200771.0}, {"date": "2007-12-18", "close": 1.52159688, "volume": 276848.0}, {"date": "2007-12-19", "close": 1.5167817, "volume": 138741.0}, {"date": "2007-12-20", "close": 1.55048796, "volume": 226254.0}, {"date": "2007-12-21", "close": 1.57117213, "volume": 201625.0}, {"date": "2007-12-24", "close": 1.52252903, "volume": 50124.0}, {"date": "2007-12-27", "close": 1.52739334, "volume": 151717.0}, {"date": "2007-12-28", "close": 1.56630782, "volume": 62814.0}, {"date": "2007-12-31", "close": 1.53712196, "volume": 73782.0}, {"date": "2008-01-02", "close": 1.49820748, "volume": 56997.0}, {"date": "2008-01-03", "close": 1.52739334, "volume": 68422.0}, {"date": "2008-01-04", "close": 1.5565792, "volume": 182913.0}, {"date": "2008-01-07", "close": 1.5565792, "volume": 72155.0}, {"date": "2008-01-08", "close": 1.52739334, "volume": 144836.0}, {"date": "2008-01-09", "close": 1.52739334, "volume": 71918.0}, {"date": "2008-01-10", "close": 1.54685058, "volume": 225805.0}, {"date": "2008-01-11", "close": 1.52252903, "volume": 81022.0}, {"date": "2008-01-14", "close": 1.53225765, "volume": 103362.0}, {"date": "2008-01-15", "close": 1.459293, "volume": 107437.0}, {"date": "2008-01-16", "close": 1.43010714, "volume": 152723.0}, {"date": "2008-01-17", "close": 1.459293, "volume": 66749.0}, {"date": "2008-01-18", "close": 1.42524283, "volume": 46793.0}, {"date": "2008-01-21", "close": 1.3620068, "volume": 97728.0}, {"date": "2008-01-22", "close": 1.2647206, "volume": 465587.0}, {"date": "2008-01-23", "close": 1.25499198, "volume": 174968.0}, {"date": "2008-01-24", "close": 1.2160775, "volume": 65908.0}, {"date": "2008-01-25", "close": 1.2647206, "volume": 227366.0}, {"date": "2008-01-29", "close": 1.2647206, "volume": 83473.0}, {"date": "2008-01-30", "close": 1.30363508, "volume": 119024.0}, {"date": "2008-01-31", "close": 1.28417784, "volume": 115889.0}, {"date": "2008-02-01", "close": 1.29390646, "volume": 195350.0}, {"date": "2008-02-04", "close": 1.29390646, "volume": 177333.0}, {"date": "2008-02-05", "close": 1.26958491, "volume": 564800.0}, {"date": "2008-02-06", "close": 1.2160775, "volume": 334426.0}, {"date": "2008-02-07", "close": 1.20634888, "volume": 200816.0}, {"date": "2008-02-08", "close": 1.2160775, "volume": 79999.0}, {"date": "2008-02-11", "close": 1.2160775, "volume": 98050.0}, {"date": "2008-02-12", "close": 1.22580612, "volume": 196235.0}, {"date": "2008-02-13", "close": 1.25012767, "volume": 232289.0}, {"date": "2008-02-14", "close": 1.19662026, "volume": 123227.0}, {"date": "2008-02-15", "close": 1.2160775, "volume": 138644.0}, {"date": "2008-02-18", "close": 1.17716302, "volume": 59078.0}, {"date": "2008-02-19", "close": 1.14797716, "volume": 273555.0}, {"date": "2008-02-20", "close": 1.1187913, "volume": 102076.0}, {"date": "2008-02-21", "close": 1.15770578, "volume": 274186.0}, {"date": "2008-02-22", "close": 1.14797716, "volume": 194758.0}, {"date": "2008-02-25", "close": 1.1674344, "volume": 116935.0}, {"date": "2008-02-26", "close": 0.95340476, "volume": 3475885.0}, {"date": "2008-02-27", "close": 0.9242189, "volume": 2065389.0}, {"date": "2008-02-28", "close": 0.94367614, "volume": 2176544.0}, {"date": "2008-02-29", "close": 1.0701482, "volume": 1609243.0}, {"date": "2008-03-03", "close": 1.01664079, "volume": 892300.0}, {"date": "2008-03-04", "close": 1.0215051, "volume": 291975.0}, {"date": "2008-03-05", "close": 1.04096234, "volume": 584616.0}, {"date": "2008-03-06", "close": 1.05069096, "volume": 443815.0}, {"date": "2008-03-07", "close": 0.98745493, "volume": 703967.0}, {"date": "2008-03-10", "close": 1.0215051, "volume": 332152.0}, {"date": "2008-03-11", "close": 1.00204786, "volume": 199272.0}, {"date": "2008-03-12", "close": 1.03123372, "volume": 112380.0}, {"date": "2008-03-13", "close": 1.00204786, "volume": 39540.0}, {"date": "2008-03-14", "close": 0.98745493, "volume": 594727.0}, {"date": "2008-03-17", "close": 0.96799769, "volume": 282542.0}, {"date": "2008-03-18", "close": 0.972862, "volume": 269236.0}, {"date": "2008-03-19", "close": 1.0215051, "volume": 732558.0}, {"date": "2008-03-20", "close": 0.972862, "volume": 360242.0}, {"date": "2008-03-25", "close": 0.96799769, "volume": 34724.0}, {"date": "2008-03-26", "close": 1.00204786, "volume": 28162.0}, {"date": "2008-03-27", "close": 0.96313338, "volume": 457043.0}, {"date": "2008-03-28", "close": 0.972862, "volume": 74204.0}, {"date": "2008-03-31", "close": 0.96313338, "volume": 144031.0}, {"date": "2008-04-01", "close": 0.9242189, "volume": 44763.0}, {"date": "2008-04-02", "close": 0.91449028, "volume": 187602.0}, {"date": "2008-04-03", "close": 0.93394752, "volume": 110474.0}, {"date": "2008-04-04", "close": 0.94367614, "volume": 183543.0}, {"date": "2008-04-07", "close": 0.972862, "volume": 361630.0}, {"date": "2008-04-08", "close": 0.94367614, "volume": 491073.0}, {"date": "2008-04-09", "close": 0.94367614, "volume": 600988.0}, {"date": "2008-04-10", "close": 0.92908321, "volume": 578784.0}, {"date": "2008-04-11", "close": 0.95340476, "volume": 928955.0}, {"date": "2008-04-14", "close": 0.94367614, "volume": 27239.0}, {"date": "2008-04-15", "close": 0.95340476, "volume": 491920.0}, {"date": "2008-04-16", "close": 0.93394752, "volume": 394284.0}, {"date": "2008-04-17", "close": 0.93394752, "volume": 49328.0}, {"date": "2008-04-18", "close": 0.91449028, "volume": 303115.0}, {"date": "2008-04-21", "close": 0.9242189, "volume": 39558.0}, {"date": "2008-04-22", "close": 1.00204786, "volume": 304554.0}, {"date": "2008-04-23", "close": 0.97772631, "volume": 1301150.0}, {"date": "2008-04-24", "close": 0.93394752, "volume": 154342.0}, {"date": "2008-04-28", "close": 0.9242189, "volume": 31105.0}, {"date": "2008-04-29", "close": 0.95340476, "volume": 118327.0}, {"date": "2008-04-30", "close": 0.96799769, "volume": 325047.0}, {"date": "2008-05-01", "close": 0.96313338, "volume": 20763.0}, {"date": "2008-05-02", "close": 0.93881183, "volume": 343946.0}, {"date": "2008-05-05", "close": 0.93394752, "volume": 93423.0}, {"date": "2008-05-06", "close": 0.9242189, "volume": 52516.0}, {"date": "2008-05-07", "close": 0.91935459, "volume": 245677.0}, {"date": "2008-05-08", "close": 0.9242189, "volume": 291018.0}, {"date": "2008-05-09", "close": 0.9242189, "volume": 60260.0}, {"date": "2008-05-12", "close": 0.91935459, "volume": 69165.0}, {"date": "2008-05-13", "close": 0.94367614, "volume": 732899.0}, {"date": "2008-05-14", "close": 0.9242189, "volume": 168852.0}, {"date": "2008-05-15", "close": 0.9242189, "volume": 184320.0}, {"date": "2008-05-16", "close": 0.9242189, "volume": 204562.0}, {"date": "2008-05-19", "close": 0.91935459, "volume": 578805.0}, {"date": "2008-05-20", "close": 0.91449028, "volume": 92282.0}, {"date": "2008-05-21", "close": 0.90962597, "volume": 249376.0}, {"date": "2008-05-22", "close": 0.90962597, "volume": 413728.0}, {"date": "2008-05-23", "close": 0.89989735, "volume": 105495.0}, {"date": "2008-05-26", "close": 0.89503304, "volume": 22692.0}, {"date": "2008-05-27", "close": 0.85611856, "volume": 99417.0}, {"date": "2008-05-28", "close": 0.86584718, "volume": 104790.0}, {"date": "2008-05-29", "close": 0.84152563, "volume": 171822.0}, {"date": "2008-05-30", "close": 0.80261115, "volume": 304960.0}, {"date": "2008-06-02", "close": 0.82206839, "volume": 121648.0}, {"date": "2008-06-03", "close": 0.8755758, "volume": 399820.0}, {"date": "2008-06-04", "close": 0.88530442, "volume": 386854.0}, {"date": "2008-06-05", "close": 0.88530442, "volume": 99913.0}, {"date": "2008-06-06", "close": 0.87071149, "volume": 35589.0}, {"date": "2008-06-10", "close": 0.88530442, "volume": 105915.0}, {"date": "2008-06-11", "close": 0.83666132, "volume": 111535.0}, {"date": "2008-06-12", "close": 0.81233977, "volume": 125296.0}, {"date": "2008-06-13", "close": 0.7782896, "volume": 217440.0}, {"date": "2008-06-16", "close": 0.71505357, "volume": 309240.0}, {"date": "2008-06-17", "close": 0.73451081, "volume": 1048147.0}, {"date": "2008-06-18", "close": 0.7296465, "volume": 255846.0}, {"date": "2008-06-19", "close": 0.75396805, "volume": 173057.0}, {"date": "2008-06-20", "close": 0.5837172, "volume": 2334510.0}, {"date": "2008-06-23", "close": 0.60317444, "volume": 317618.0}, {"date": "2008-06-24", "close": 0.5837172, "volume": 4446712.0}, {"date": "2008-06-25", "close": 0.6323603, "volume": 643903.0}, {"date": "2008-06-26", "close": 0.67613909, "volume": 344348.0}, {"date": "2008-06-27", "close": 0.67127478, "volume": 178352.0}, {"date": "2008-06-30", "close": 0.61776737, "volume": 425767.0}, {"date": "2008-07-01", "close": 0.6323603, "volume": 82769.0}, {"date": "2008-07-02", "close": 0.6323603, "volume": 85332.0}, {"date": "2008-07-03", "close": 0.6323603, "volume": 126921.0}, {"date": "2008-07-04", "close": 0.6323603, "volume": 134817.0}, {"date": "2008-07-07", "close": 0.65181754, "volume": 55094.0}, {"date": "2008-07-08", "close": 0.63722461, "volume": 98008.0}, {"date": "2008-07-09", "close": 0.63722461, "volume": 230127.0}, {"date": "2008-07-10", "close": 0.62263168, "volume": 69353.0}, {"date": "2008-07-11", "close": 0.6323603, "volume": 281328.0}, {"date": "2008-07-14", "close": 0.63722461, "volume": 128487.0}, {"date": "2008-07-15", "close": 0.63722461, "volume": 85205.0}, {"date": "2008-07-16", "close": 0.6323603, "volume": 146517.0}, {"date": "2008-07-17", "close": 0.63722461, "volume": 83259.0}, {"date": "2008-07-18", "close": 0.64208892, "volume": 43531.0}, {"date": "2008-07-21", "close": 0.65181754, "volume": 100520.0}, {"date": "2008-07-22", "close": 0.64208892, "volume": 244102.0}, {"date": "2008-07-23", "close": 0.66154616, "volume": 30837.0}, {"date": "2008-07-24", "close": 0.64695323, "volume": 65874.0}, {"date": "2008-07-25", "close": 0.70046064, "volume": 62381.0}, {"date": "2008-07-28", "close": 0.71991788, "volume": 14488.0}, {"date": "2008-07-29", "close": 0.69559633, "volume": 11480.0}, {"date": "2008-07-30", "close": 0.69073202, "volume": 66916.0}, {"date": "2008-07-31", "close": 0.6810034, "volume": 87988.0}, {"date": "2008-08-01", "close": 0.67127478, "volume": 747267.0}, {"date": "2008-08-04", "close": 0.67127478, "volume": 25697.0}, {"date": "2008-08-05", "close": 0.65181754, "volume": 126608.0}, {"date": "2008-08-06", "close": 0.67613909, "volume": 56537.0}, {"date": "2008-08-07", "close": 0.67127478, "volume": 135639.0}, {"date": "2008-08-08", "close": 0.66154616, "volume": 153254.0}, {"date": "2008-08-11", "close": 0.66154616, "volume": 118330.0}, {"date": "2008-08-12", "close": 0.65181754, "volume": 293457.0}, {"date": "2008-08-13", "close": 0.64208892, "volume": 67830.0}, {"date": "2008-08-14", "close": 0.6323603, "volume": 274347.0}, {"date": "2008-08-15", "close": 0.64695323, "volume": 45062.0}, {"date": "2008-08-18", "close": 0.65181754, "volume": 427.0}, {"date": "2008-08-19", "close": 0.65181754, "volume": 156533.0}, {"date": "2008-08-20", "close": 0.6323603, "volume": 84704.0}, {"date": "2008-08-21", "close": 0.62749599, "volume": 278890.0}, {"date": "2008-08-22", "close": 0.62263168, "volume": 285878.0}, {"date": "2008-08-25", "close": 0.59831013, "volume": 2229393.0}, {"date": "2008-08-26", "close": 0.57885289, "volume": 191387.0}, {"date": "2008-08-27", "close": 0.47183807, "volume": 2264177.0}, {"date": "2008-08-28", "close": 0.46697376, "volume": 5338080.0}, {"date": "2008-08-29", "close": 0.45238083, "volume": 210607.0}, {"date": "2008-09-01", "close": 0.51561686, "volume": 321723.0}, {"date": "2008-09-02", "close": 0.51561686, "volume": 314391.0}, {"date": "2008-09-03", "close": 0.56425996, "volume": 270628.0}, {"date": "2008-09-04", "close": 0.52534548, "volume": 50329.0}, {"date": "2008-09-05", "close": 0.55453134, "volume": 212794.0}, {"date": "2008-09-08", "close": 0.56425996, "volume": 55184.0}, {"date": "2008-09-09", "close": 0.54480272, "volume": 30718.0}, {"date": "2008-09-10", "close": 0.51561686, "volume": 47033.0}, {"date": "2008-09-11", "close": 0.54480272, "volume": 58275.0}, {"date": "2008-09-12", "close": 0.53020979, "volume": 53720.0}, {"date": "2008-09-15", "close": 0.50588824, "volume": 78018.0}, {"date": "2008-09-16", "close": 0.46697376, "volume": 294445.0}, {"date": "2008-09-17", "close": 0.44751652, "volume": 81204.0}, {"date": "2008-09-18", "close": 0.42805928, "volume": 1263524.0}, {"date": "2008-09-19", "close": 0.35023032, "volume": 702556.0}, {"date": "2008-09-22", "close": 0.32104446, "volume": 677100.0}, {"date": "2008-09-23", "close": 0.34536601, "volume": 199479.0}, {"date": "2008-09-24", "close": 0.33077308, "volume": 537269.0}, {"date": "2008-09-25", "close": 0.33077308, "volume": 141477.0}, {"date": "2008-09-26", "close": 0.36482325, "volume": 168551.0}, {"date": "2008-09-29", "close": 0.36968756, "volume": 149490.0}, {"date": "2008-09-30", "close": 0.3405017, "volume": 595004.0}, {"date": "2008-10-01", "close": 0.34536601, "volume": 346576.0}, {"date": "2008-10-02", "close": 0.35995894, "volume": 207275.0}, {"date": "2008-10-03", "close": 0.3405017, "volume": 672491.0}, {"date": "2008-10-06", "close": 0.33077308, "volume": 104450.0}, {"date": "2008-10-07", "close": 0.31131584, "volume": 432817.0}, {"date": "2008-10-08", "close": 0.3405017, "volume": 132033.0}, {"date": "2008-10-09", "close": 0.3405017, "volume": 281356.0}, {"date": "2008-10-10", "close": 0.32104446, "volume": 347104.0}, {"date": "2008-10-13", "close": 0.31618015, "volume": 51395.0}, {"date": "2008-10-14", "close": 0.33563739, "volume": 272701.0}, {"date": "2008-10-15", "close": 0.32104446, "volume": 141236.0}, {"date": "2008-10-16", "close": 0.2918586, "volume": 385674.0}, {"date": "2008-10-17", "close": 0.30158722, "volume": 595128.0}, {"date": "2008-10-20", "close": 0.28212998, "volume": 542729.0}, {"date": "2008-10-21", "close": 0.2918586, "volume": 939465.0}, {"date": "2008-10-22", "close": 0.2918586, "volume": 189969.0}, {"date": "2008-10-23", "close": 0.25780843, "volume": 461934.0}, {"date": "2008-10-24", "close": 0.28212998, "volume": 181824.0}, {"date": "2008-10-27", "close": 0.24807981, "volume": 145833.0}, {"date": "2008-10-28", "close": 0.2432155, "volume": 34344.0}, {"date": "2008-10-29", "close": 0.23348688, "volume": 135759.0}, {"date": "2008-10-30", "close": 0.24807981, "volume": 283898.0}, {"date": "2008-10-31", "close": 0.26267274, "volume": 170346.0}, {"date": "2008-11-03", "close": 0.27240136, "volume": 157268.0}, {"date": "2008-11-04", "close": 0.28212998, "volume": 65270.0}, {"date": "2008-11-05", "close": 0.25294412, "volume": 396998.0}, {"date": "2008-11-06", "close": 0.25294412, "volume": 855064.0}, {"date": "2008-11-07", "close": 0.25780843, "volume": 344345.0}, {"date": "2008-11-10", "close": 0.21889395, "volume": 460947.0}, {"date": "2008-11-11", "close": 0.17025085, "volume": 725714.0}, {"date": "2008-11-12", "close": 0.17025085, "volume": 298758.0}, {"date": "2008-11-13", "close": 0.17511516, "volume": 238146.0}, {"date": "2008-11-14", "close": 0.1945724, "volume": 225471.0}, {"date": "2008-11-17", "close": 0.27726567, "volume": 865067.0}, {"date": "2008-11-18", "close": 0.21889395, "volume": 277601.0}, {"date": "2008-11-19", "close": 0.18970809, "volume": 363573.0}, {"date": "2008-11-20", "close": 0.17511516, "volume": 360630.0}, {"date": "2008-11-21", "close": 0.20430102, "volume": 278468.0}, {"date": "2008-11-24", "close": 0.24807981, "volume": 200810.0}, {"date": "2008-11-25", "close": 0.25780843, "volume": 84943.0}, {"date": "2008-11-26", "close": 0.23835119, "volume": 119073.0}, {"date": "2008-11-27", "close": 0.1945724, "volume": 324300.0}, {"date": "2008-11-28", "close": 0.20916533, "volume": 213391.0}, {"date": "2008-12-01", "close": 0.21402964, "volume": 149142.0}, {"date": "2008-12-02", "close": 0.18484378, "volume": 194202.0}, {"date": "2008-12-03", "close": 0.16538654, "volume": 380912.0}, {"date": "2008-12-04", "close": 0.17997947, "volume": 235071.0}, {"date": "2008-12-05", "close": 0.17511516, "volume": 137731.0}, {"date": "2008-12-08", "close": 0.17025085, "volume": 209177.0}, {"date": "2008-12-09", "close": 0.16052223, "volume": 354829.0}, {"date": "2008-12-10", "close": 0.17511516, "volume": 814121.0}, {"date": "2008-12-11", "close": 0.19943671, "volume": 1602077.0}, {"date": "2008-12-12", "close": 0.17511516, "volume": 854452.0}, {"date": "2008-12-15", "close": 0.20430102, "volume": 213802.0}, {"date": "2008-12-16", "close": 0.20916533, "volume": 218182.0}, {"date": "2008-12-17", "close": 0.24807981, "volume": 358221.0}, {"date": "2008-12-18", "close": 0.25294412, "volume": 176991.0}, {"date": "2008-12-19", "close": 0.25294412, "volume": 339185.0}, {"date": "2008-12-22", "close": 0.28212998, "volume": 214948.0}, {"date": "2008-12-23", "close": 0.24807981, "volume": 19838.0}, {"date": "2008-12-24", "close": 0.2432155, "volume": 35242.0}, {"date": "2008-12-29", "close": 0.27240136, "volume": 4537.0}, {"date": "2008-12-30", "close": 0.2432155, "volume": 60685.0}, {"date": "2009-01-02", "close": 0.24807981, "volume": 207240.0}, {"date": "2009-01-05", "close": 0.27240136, "volume": 22624.0}, {"date": "2009-01-06", "close": 0.27726567, "volume": 2878.0}, {"date": "2009-01-07", "close": 0.26753705, "volume": 264364.0}, {"date": "2009-01-08", "close": 0.27240136, "volume": 646259.0}, {"date": "2009-01-09", "close": 0.27726567, "volume": 377996.0}, {"date": "2009-01-12", "close": 0.2918586, "volume": 116014.0}, {"date": "2009-01-13", "close": 0.2918586, "volume": 85315.0}, {"date": "2009-01-14", "close": 0.29672291, "volume": 16344.0}, {"date": "2009-01-15", "close": 0.2918586, "volume": 51395.0}, {"date": "2009-01-16", "close": 0.30645153, "volume": 231849.0}, {"date": "2009-01-19", "close": 0.25780843, "volume": 214604.0}, {"date": "2009-01-20", "close": 0.26753705, "volume": 97588.0}, {"date": "2009-01-21", "close": 0.29672291, "volume": 115638.0}, {"date": "2009-01-22", "close": 0.30158722, "volume": 11187.0}, {"date": "2009-01-23", "close": 0.28699429, "volume": 66516.0}, {"date": "2009-01-27", "close": 0.28699429, "volume": 170072.0}, {"date": "2009-01-28", "close": 0.2918586, "volume": 22527.0}, {"date": "2009-01-29", "close": 0.2918586, "volume": 84801.0}, {"date": "2009-01-30", "close": 0.28699429, "volume": 314207.0}, {"date": "2009-02-02", "close": 0.26753705, "volume": 58590.0}, {"date": "2009-02-03", "close": 0.28212998, "volume": 46255.0}, {"date": "2009-02-04", "close": 0.27240136, "volume": 50282.0}, {"date": "2009-02-05", "close": 0.28699429, "volume": 56616.0}, {"date": "2009-02-06", "close": 0.2918586, "volume": 299940.0}, {"date": "2009-02-09", "close": 0.30645153, "volume": 200597.0}, {"date": "2009-02-10", "close": 0.32590877, "volume": 33921.0}, {"date": "2009-02-11", "close": 0.30158722, "volume": 31743.0}, {"date": "2009-02-12", "close": 0.28212998, "volume": 130921.0}, {"date": "2009-02-13", "close": 0.28212998, "volume": 70267.0}, {"date": "2009-02-16", "close": 0.2918586, "volume": 19787.0}, {"date": "2009-02-17", "close": 0.2918586, "volume": 40483.0}, {"date": "2009-02-18", "close": 0.2918586, "volume": 6544.0}, {"date": "2009-02-19", "close": 0.28212998, "volume": 42349.0}, {"date": "2009-02-20", "close": 0.27726567, "volume": 138838.0}, {"date": "2009-02-23", "close": 0.28212998, "volume": 167547.0}, {"date": "2009-02-24", "close": 0.27240136, "volume": 115121.0}, {"date": "2009-02-25", "close": 0.26753705, "volume": 258500.0}, {"date": "2009-02-26", "close": 0.25780843, "volume": 82951.0}, {"date": "2009-02-27", "close": 0.23835119, "volume": 325534.0}, {"date": "2009-03-02", "close": 0.17511516, "volume": 205065.0}, {"date": "2009-03-03", "close": 0.17511516, "volume": 351797.0}, {"date": "2009-03-04", "close": 0.17511516, "volume": 187848.0}, {"date": "2009-03-05", "close": 0.17025085, "volume": 293883.0}, {"date": "2009-03-06", "close": 0.17025085, "volume": 161174.0}, {"date": "2009-03-09", "close": 0.16538654, "volume": 140605.0}, {"date": "2009-03-10", "close": 0.15079361, "volume": 230134.0}, {"date": "2009-03-11", "close": 0.1459293, "volume": 197344.0}, {"date": "2009-03-12", "close": 0.1459293, "volume": 76157.0}, {"date": "2009-03-13", "close": 0.16538654, "volume": 547410.0}, {"date": "2009-03-16", "close": 0.14106499, "volume": 299096.0}, {"date": "2009-03-17", "close": 0.16538654, "volume": 376415.0}, {"date": "2009-03-18", "close": 0.16538654, "volume": 116515.0}, {"date": "2009-03-19", "close": 0.17025085, "volume": 301682.0}, {"date": "2009-03-20", "close": 0.16052223, "volume": 93180.0}, {"date": "2009-03-23", "close": 0.15079361, "volume": 332568.0}, {"date": "2009-03-24", "close": 0.16052223, "volume": 62959.0}, {"date": "2009-03-25", "close": 0.16052223, "volume": 71567.0}, {"date": "2009-03-26", "close": 0.16538654, "volume": 302756.0}, {"date": "2009-03-27", "close": 0.18484378, "volume": 656517.0}, {"date": "2009-03-30", "close": 0.18970809, "volume": 358547.0}, {"date": "2009-03-31", "close": 0.18484378, "volume": 44199.0}, {"date": "2009-04-01", "close": 0.17997947, "volume": 26122.0}, {"date": "2009-04-02", "close": 0.1945724, "volume": 89427.0}, {"date": "2009-04-03", "close": 0.19943671, "volume": 250292.0}, {"date": "2009-04-06", "close": 0.1945724, "volume": 194028.0}, {"date": "2009-04-07", "close": 0.19943671, "volume": 81289.0}, {"date": "2009-04-08", "close": 0.19943671, "volume": 24361.0}, {"date": "2009-04-09", "close": 0.18970809, "volume": 185843.0}, {"date": "2009-04-14", "close": 0.1945724, "volume": 98709.0}, {"date": "2009-04-15", "close": 0.21402964, "volume": 547718.0}, {"date": "2009-04-16", "close": 0.22862257, "volume": 149538.0}, {"date": "2009-04-17", "close": 0.2432155, "volume": 509322.0}, {"date": "2009-04-20", "close": 0.2432155, "volume": 136710.0}, {"date": "2009-04-21", "close": 0.23348688, "volume": 363155.0}, {"date": "2009-04-22", "close": 0.22375826, "volume": 214755.0}, {"date": "2009-04-23", "close": 0.22375826, "volume": 35247.0}, {"date": "2009-04-24", "close": 0.22375826, "volume": 15418.0}, {"date": "2009-04-27", "close": 0.22375826, "volume": 11970.0}, {"date": "2009-04-28", "close": 0.22375826, "volume": 72648.0}, {"date": "2009-04-29", "close": 0.22862257, "volume": 8223.0}, {"date": "2009-04-30", "close": 0.2432155, "volume": 225653.0}, {"date": "2009-05-01", "close": 0.23348688, "volume": 161106.0}, {"date": "2009-05-04", "close": 0.24807981, "volume": 64243.0}, {"date": "2009-05-05", "close": 0.2918586, "volume": 384368.0}, {"date": "2009-05-06", "close": 0.27726567, "volume": 270732.0}, {"date": "2009-05-07", "close": 0.28212998, "volume": 162767.0}, {"date": "2009-05-08", "close": 0.30158722, "volume": 115488.0}, {"date": "2009-05-11", "close": 0.2918586, "volume": 737298.0}, {"date": "2009-05-12", "close": 0.2918586, "volume": 274487.0}, {"date": "2009-05-13", "close": 0.2918586, "volume": 67912.0}, {"date": "2009-05-14", "close": 0.28699429, "volume": 210845.0}, {"date": "2009-05-15", "close": 0.28212998, "volume": 49784.0}, {"date": "2009-05-18", "close": 0.28212998, "volume": 173116.0}, {"date": "2009-05-19", "close": 0.28212998, "volume": 48003.0}, {"date": "2009-05-20", "close": 0.28699429, "volume": 7624.0}, {"date": "2009-05-21", "close": 0.27726567, "volume": 90419.0}, {"date": "2009-05-22", "close": 0.28699429, "volume": 73494.0}, {"date": "2009-05-25", "close": 0.27726567, "volume": 217802.0}, {"date": "2009-05-26", "close": 0.28212998, "volume": 13945.0}, {"date": "2009-05-27", "close": 0.27726567, "volume": 434221.0}, {"date": "2009-05-28", "close": 0.30158722, "volume": 186403.0}, {"date": "2009-05-29", "close": 0.27726567, "volume": 106740.0}, {"date": "2009-06-01", "close": 0.27240136, "volume": 153251.0}, {"date": "2009-06-02", "close": 0.28699429, "volume": 116416.0}, {"date": "2009-06-03", "close": 0.28699429, "volume": 29862.0}, {"date": "2009-06-04", "close": 0.26753705, "volume": 274778.0}, {"date": "2009-06-05", "close": 0.26753705, "volume": 165080.0}, {"date": "2009-06-09", "close": 0.25780843, "volume": 133425.0}, {"date": "2009-06-10", "close": 0.24807981, "volume": 114724.0}, {"date": "2009-06-11", "close": 0.25294412, "volume": 43571.0}, {"date": "2009-06-12", "close": 0.25780843, "volume": 97935.0}, {"date": "2009-06-15", "close": 0.24807981, "volume": 520339.0}, {"date": "2009-06-16", "close": 0.23835119, "volume": 541701.0}, {"date": "2009-06-17", "close": 0.27726567, "volume": 397479.0}, {"date": "2009-06-19", "close": 0.23835119, "volume": 987104.0}, {"date": "2009-06-22", "close": 0.25780843, "volume": 112041.0}, {"date": "2009-06-23", "close": 0.2432155, "volume": 214025.0}, {"date": "2009-06-24", "close": 0.25294412, "volume": 201642.0}, {"date": "2009-06-25", "close": 0.24807981, "volume": 227232.0}, {"date": "2009-06-26", "close": 0.24807981, "volume": 234771.0}, {"date": "2009-06-29", "close": 0.2432155, "volume": 292473.0}, {"date": "2009-06-30", "close": 0.24807981, "volume": 208050.0}, {"date": "2009-07-01", "close": 0.2432155, "volume": 295074.0}, {"date": "2009-07-02", "close": 0.23348688, "volume": 166225.0}, {"date": "2009-07-03", "close": 0.2432155, "volume": 19936.0}, {"date": "2009-07-06", "close": 0.24807981, "volume": 111429.0}, {"date": "2009-07-07", "close": 0.22375826, "volume": 56770.0}, {"date": "2009-07-08", "close": 0.22862257, "volume": 32467.0}, {"date": "2009-07-09", "close": 0.23348688, "volume": 16960.0}, {"date": "2009-07-10", "close": 0.2432155, "volume": 76972.0}, {"date": "2009-07-13", "close": 0.23835119, "volume": 19136.0}, {"date": "2009-07-14", "close": 0.2432155, "volume": 339277.0}, {"date": "2009-07-15", "close": 0.24807981, "volume": 79597.0}, {"date": "2009-07-16", "close": 0.25294412, "volume": 12910.0}, {"date": "2009-07-17", "close": 0.25780843, "volume": 132143.0}, {"date": "2009-07-20", "close": 0.25294412, "volume": 12849.0}, {"date": "2009-07-21", "close": 0.26753705, "volume": 123347.0}, {"date": "2009-07-22", "close": 0.25294412, "volume": 30837.0}, {"date": "2009-07-23", "close": 0.25294412, "volume": 185021.0}, {"date": "2009-07-24", "close": 0.25780843, "volume": 146269.0}, {"date": "2009-07-27", "close": 0.27240136, "volume": 36614.0}, {"date": "2009-07-28", "close": 0.26753705, "volume": 20558.0}, {"date": "2009-07-29", "close": 0.26753705, "volume": 22497.0}, {"date": "2009-07-30", "close": 0.26753705, "volume": 42486.0}, {"date": "2009-07-31", "close": 0.27240136, "volume": 51909.0}, {"date": "2009-08-03", "close": 0.27240136, "volume": 134875.0}, {"date": "2009-08-04", "close": 0.27240136, "volume": 42005.0}, {"date": "2009-08-05", "close": 0.27240136, "volume": 92820.0}, {"date": "2009-08-06", "close": 0.26753705, "volume": 17648.0}, {"date": "2009-08-07", "close": 0.26753705, "volume": 12335.0}, {"date": "2009-08-10", "close": 0.27240136, "volume": 42658.0}, {"date": "2009-08-11", "close": 0.28212998, "volume": 264786.0}, {"date": "2009-08-12", "close": 0.29672291, "volume": 190746.0}, {"date": "2009-08-13", "close": 0.35023032, "volume": 288838.0}, {"date": "2009-08-14", "close": 0.33077308, "volume": 158789.0}, {"date": "2009-08-17", "close": 0.3405017, "volume": 93014.0}, {"date": "2009-08-18", "close": 0.34536601, "volume": 190613.0}, {"date": "2009-08-19", "close": 0.33563739, "volume": 119723.0}, {"date": "2009-08-20", "close": 0.38428049, "volume": 106490.0}, {"date": "2009-08-21", "close": 0.37455187, "volume": 57357.0}, {"date": "2009-08-24", "close": 0.37941618, "volume": 110251.0}, {"date": "2009-08-25", "close": 0.3891448, "volume": 277212.0}, {"date": "2009-08-26", "close": 0.40860204, "volume": 99078.0}, {"date": "2009-08-27", "close": 0.3891448, "volume": 95468.0}, {"date": "2009-08-28", "close": 0.3891448, "volume": 43767.0}, {"date": "2009-08-31", "close": 0.37455187, "volume": 462573.0}, {"date": "2009-09-01", "close": 0.37455187, "volume": 79148.0}, {"date": "2009-09-02", "close": 0.38428049, "volume": 217548.0}, {"date": "2009-09-03", "close": 0.37941618, "volume": 71953.0}, {"date": "2009-09-04", "close": 0.3891448, "volume": 36579.0}, {"date": "2009-09-07", "close": 0.37455187, "volume": 40456.0}, {"date": "2009-09-08", "close": 0.36482325, "volume": 143735.0}, {"date": "2009-09-09", "close": 0.35995894, "volume": 254949.0}, {"date": "2009-09-10", "close": 0.35995894, "volume": 117704.0}, {"date": "2009-09-11", "close": 0.36968756, "volume": 18839.0}, {"date": "2009-09-15", "close": 0.35995894, "volume": 93767.0}, {"date": "2009-09-16", "close": 0.36482325, "volume": 61674.0}, {"date": "2009-09-17", "close": 0.3405017, "volume": 31865.0}, {"date": "2009-09-18", "close": 0.35023032, "volume": 92742.0}, {"date": "2009-09-21", "close": 0.35509463, "volume": 81720.0}, {"date": "2009-09-22", "close": 0.35995894, "volume": 9123.0}, {"date": "2009-09-23", "close": 0.35995894, "volume": 194057.0}, {"date": "2009-09-24", "close": 0.35509463, "volume": 283845.0}, {"date": "2009-09-25", "close": 0.35509463, "volume": 295633.0}, {"date": "2009-09-28", "close": 0.37455187, "volume": 204233.0}, {"date": "2009-09-29", "close": 0.3891448, "volume": 888789.0}, {"date": "2009-09-30", "close": 0.36968756, "volume": 77376.0}, {"date": "2009-10-01", "close": 0.36968756, "volume": 6472.0}, {"date": "2009-10-02", "close": 0.37941618, "volume": 220527.0}, {"date": "2009-10-05", "close": 0.3891448, "volume": 124483.0}, {"date": "2009-10-06", "close": 0.37941618, "volume": 58590.0}, {"date": "2009-10-07", "close": 0.38428049, "volume": 99619.0}, {"date": "2009-10-08", "close": 0.37455187, "volume": 66291.0}, {"date": "2009-10-09", "close": 0.37455187, "volume": 107786.0}, {"date": "2009-10-12", "close": 0.3891448, "volume": 97984.0}, {"date": "2009-10-13", "close": 0.39400911, "volume": 60646.0}, {"date": "2009-10-14", "close": 0.39887342, "volume": 57887.0}, {"date": "2009-10-15", "close": 0.41833066, "volume": 142363.0}, {"date": "2009-10-16", "close": 0.44751652, "volume": 127666.0}, {"date": "2009-10-19", "close": 0.52534548, "volume": 96622.0}, {"date": "2009-10-20", "close": 0.486431, "volume": 107649.0}, {"date": "2009-10-21", "close": 0.486431, "volume": 77617.0}, {"date": "2009-10-22", "close": 0.486431, "volume": 12232.0}, {"date": "2009-10-23", "close": 0.47670238, "volume": 32893.0}, {"date": "2009-10-26", "close": 0.486431, "volume": 59102.0}, {"date": "2009-10-27", "close": 0.45724514, "volume": 66433.0}, {"date": "2009-10-28", "close": 0.46697376, "volume": 48824.0}, {"date": "2009-10-29", "close": 0.44265221, "volume": 62916.0}, {"date": "2009-10-30", "close": 0.486431, "volume": 51395.0}, {"date": "2009-11-05", "close": 0.45238083, "volume": 19047.0}, {"date": "2009-11-06", "close": 0.45724514, "volume": 27893.0}, {"date": "2009-11-09", "close": 0.45238083, "volume": 27069.0}, {"date": "2009-11-10", "close": 0.46210945, "volume": 79395.0}, {"date": "2009-11-11", "close": 0.45724514, "volume": 45733.0}, {"date": "2009-11-12", "close": 0.45238083, "volume": 16960.0}, {"date": "2009-11-13", "close": 0.45238083, "volume": 44837.0}, {"date": "2009-11-16", "close": 0.4377879, "volume": 102173.0}, {"date": "2009-11-17", "close": 0.44265221, "volume": 179882.0}, {"date": "2009-11-18", "close": 0.44265221, "volume": 101510.0}, {"date": "2009-11-19", "close": 0.44265221, "volume": 64243.0}, {"date": "2009-11-20", "close": 0.44751652, "volume": 58328.0}, {"date": "2009-11-23", "close": 0.4377879, "volume": 153558.0}, {"date": "2009-11-24", "close": 0.4377879, "volume": 105636.0}, {"date": "2009-11-25", "close": 0.41833066, "volume": 42596.0}, {"date": "2009-11-26", "close": 0.42319497, "volume": 16652.0}, {"date": "2009-11-27", "close": 0.41833066, "volume": 10587.0}, {"date": "2009-11-30", "close": 0.41346635, "volume": 8223.0}, {"date": "2009-12-01", "close": 0.41346635, "volume": 37404.0}, {"date": "2009-12-02", "close": 0.35995894, "volume": 75756.0}, {"date": "2009-12-03", "close": 0.40860204, "volume": 32893.0}, {"date": "2009-12-04", "close": 0.40860204, "volume": 21277.0}, {"date": "2009-12-07", "close": 0.40860204, "volume": 3598.0}, {"date": "2009-12-08", "close": 0.38428049, "volume": 10279.0}, {"date": "2009-12-09", "close": 0.48156669, "volume": 147300.0}, {"date": "2009-12-10", "close": 0.42805928, "volume": 91483.0}, {"date": "2009-12-11", "close": 0.42805928, "volume": 5756.0}, {"date": "2009-12-14", "close": 0.4377879, "volume": 42827.0}, {"date": "2009-12-15", "close": 0.45724514, "volume": 5644.0}, {"date": "2009-12-16", "close": 0.42805928, "volume": 17474.0}, {"date": "2009-12-17", "close": 0.42319497, "volume": 70162.0}, {"date": "2009-12-18", "close": 0.42805928, "volume": 84287.0}, {"date": "2009-12-21", "close": 0.41833066, "volume": 13946.0}, {"date": "2009-12-22", "close": 0.41833066, "volume": 25460.0}, {"date": "2009-12-23", "close": 0.45724514, "volume": 95090.0}, {"date": "2009-12-29", "close": 0.42319497, "volume": 4879.0}, {"date": "2009-12-30", "close": 0.47183807, "volume": 78274.0}, {"date": "2010-01-04", "close": 0.4377879, "volume": 25324.0}, {"date": "2010-01-05", "close": 0.46210945, "volume": 48311.0}, {"date": "2010-01-06", "close": 0.4377879, "volume": 8891.0}, {"date": "2010-01-07", "close": 0.4377879, "volume": 107415.0}, {"date": "2010-01-08", "close": 0.45724514, "volume": 63010.0}, {"date": "2010-01-11", "close": 0.4377879, "volume": 1028.0}, {"date": "2010-01-12", "close": 0.44751652, "volume": 16463.0}, {"date": "2010-01-13", "close": 0.45724514, "volume": 56534.0}, {"date": "2010-01-14", "close": 0.44265221, "volume": 39455.0}, {"date": "2010-01-15", "close": 0.43292359, "volume": 86343.0}, {"date": "2010-01-18", "close": 0.42805928, "volume": 347531.0}, {"date": "2010-01-19", "close": 0.42805928, "volume": 3152.0}, {"date": "2010-01-20", "close": 0.40860204, "volume": 82586.0}, {"date": "2010-01-21", "close": 0.41833066, "volume": 31564.0}, {"date": "2010-01-22", "close": 0.42805928, "volume": 50821.0}, {"date": "2010-01-25", "close": 0.4377879, "volume": 79662.0}, {"date": "2010-01-27", "close": 0.45724514, "volume": 41235.0}, {"date": "2010-01-28", "close": 0.45238083, "volume": 185525.0}, {"date": "2010-01-29", "close": 0.45238083, "volume": 41116.0}, {"date": "2010-02-01", "close": 0.44751652, "volume": 92511.0}, {"date": "2010-02-02", "close": 0.44751652, "volume": 49854.0}, {"date": "2010-02-03", "close": 0.46697376, "volume": 512476.0}, {"date": "2010-02-04", "close": 0.50588824, "volume": 500118.0}, {"date": "2010-02-05", "close": 0.486431, "volume": 169106.0}, {"date": "2010-02-08", "close": 0.45724514, "volume": 13569.0}, {"date": "2010-02-09", "close": 0.45724514, "volume": 32893.0}, {"date": "2010-02-10", "close": 0.46697376, "volume": 76784.0}, {"date": "2010-02-11", "close": 0.45238083, "volume": 78071.0}, {"date": "2010-02-12", "close": 0.45238083, "volume": 318647.0}, {"date": "2010-02-15", "close": 0.4377879, "volume": 292104.0}, {"date": "2010-02-16", "close": 0.4377879, "volume": 31427.0}, {"date": "2010-02-17", "close": 0.45238083, "volume": 72981.0}, {"date": "2010-02-18", "close": 0.44265221, "volume": 53451.0}, {"date": "2010-02-19", "close": 0.44265221, "volume": 18633.0}, {"date": "2010-02-22", "close": 0.44265221, "volume": 46850.0}, {"date": "2010-02-23", "close": 0.45238083, "volume": 246695.0}, {"date": "2010-02-24", "close": 0.44265221, "volume": 21586.0}, {"date": "2010-02-25", "close": 0.4377879, "volume": 264087.0}, {"date": "2010-02-26", "close": 0.4377879, "volume": 67841.0}, {"date": "2010-03-01", "close": 0.43292359, "volume": 115498.0}, {"date": "2010-03-02", "close": 0.44751652, "volume": 148876.0}, {"date": "2010-03-03", "close": 0.45238083, "volume": 40139.0}, {"date": "2010-03-04", "close": 0.45238083, "volume": 41831.0}, {"date": "2010-03-05", "close": 0.47670238, "volume": 103590.0}, {"date": "2010-03-08", "close": 0.46697376, "volume": 9689.0}, {"date": "2010-03-09", "close": 0.47670238, "volume": 74805.0}, {"date": "2010-03-10", "close": 0.486431, "volume": 218428.0}, {"date": "2010-03-11", "close": 0.50588824, "volume": 396086.0}, {"date": "2010-03-12", "close": 0.51561686, "volume": 64552.0}, {"date": "2010-03-15", "close": 0.50588824, "volume": 116666.0}, {"date": "2010-03-16", "close": 0.51075255, "volume": 164679.0}, {"date": "2010-03-17", "close": 0.52534548, "volume": 128667.0}, {"date": "2010-03-18", "close": 0.55453134, "volume": 195912.0}, {"date": "2010-03-19", "close": 0.55453134, "volume": 103334.0}, {"date": "2010-03-22", "close": 0.55939565, "volume": 36953.0}, {"date": "2010-03-23", "close": 0.53993841, "volume": 65688.0}, {"date": "2010-03-24", "close": 0.52048117, "volume": 49244.0}, {"date": "2010-03-25", "close": 0.55453134, "volume": 37004.0}, {"date": "2010-03-26", "close": 0.54480272, "volume": 65798.0}, {"date": "2010-03-29", "close": 0.5350741, "volume": 5785.0}, {"date": "2010-03-30", "close": 0.51561686, "volume": 217528.0}, {"date": "2010-03-31", "close": 0.5350741, "volume": 85726.0}, {"date": "2010-04-01", "close": 0.53020979, "volume": 41996.0}, {"date": "2010-04-06", "close": 0.51075255, "volume": 93538.0}, {"date": "2010-04-07", "close": 0.51075255, "volume": 49545.0}, {"date": "2010-04-08", "close": 0.51075255, "volume": 17702.0}, {"date": "2010-04-09", "close": 0.50102393, "volume": 140442.0}, {"date": "2010-04-12", "close": 0.49615962, "volume": 35123.0}, {"date": "2010-04-13", "close": 0.50102393, "volume": 137507.0}, {"date": "2010-04-14", "close": 0.51561686, "volume": 54517.0}, {"date": "2010-04-15", "close": 0.51561686, "volume": 94031.0}, {"date": "2010-04-19", "close": 0.50102393, "volume": 43224.0}, {"date": "2010-04-20", "close": 0.50588824, "volume": 43519.0}, {"date": "2010-04-21", "close": 0.50588824, "volume": 45548.0}, {"date": "2010-04-22", "close": 0.51075255, "volume": 62373.0}, {"date": "2010-04-23", "close": 0.51561686, "volume": 33407.0}, {"date": "2010-04-27", "close": 0.52048117, "volume": 18568.0}, {"date": "2010-04-28", "close": 0.52048117, "volume": 78110.0}, {"date": "2010-04-29", "close": 0.50102393, "volume": 71999.0}, {"date": "2010-04-30", "close": 0.51561686, "volume": 40917.0}, {"date": "2010-05-03", "close": 0.51075255, "volume": 53039.0}, {"date": "2010-05-04", "close": 0.51075255, "volume": 28279.0}, {"date": "2010-05-05", "close": 0.49615962, "volume": 245222.0}, {"date": "2010-05-06", "close": 0.486431, "volume": 170323.0}, {"date": "2010-05-07", "close": 0.47670238, "volume": 497296.0}, {"date": "2010-05-10", "close": 0.49129531, "volume": 96199.0}, {"date": "2010-05-11", "close": 0.486431, "volume": 30837.0}, {"date": "2010-05-12", "close": 0.486431, "volume": 48478.0}, {"date": "2010-05-13", "close": 0.49129531, "volume": 18771.0}, {"date": "2010-05-14", "close": 0.48156669, "volume": 39009.0}, {"date": "2010-05-17", "close": 0.486431, "volume": 323787.0}, {"date": "2010-05-18", "close": 0.49615962, "volume": 131193.0}, {"date": "2010-05-19", "close": 0.486431, "volume": 3826.0}, {"date": "2010-05-20", "close": 0.46697376, "volume": 30837.0}, {"date": "2010-05-21", "close": 0.47670238, "volume": 131764.0}, {"date": "2010-05-24", "close": 0.53020979, "volume": 261287.0}, {"date": "2010-05-25", "close": 0.50588824, "volume": 138766.0}, {"date": "2010-05-26", "close": 0.486431, "volume": 107026.0}, {"date": "2010-05-27", "close": 0.486431, "volume": 174514.0}, {"date": "2010-05-28", "close": 0.486431, "volume": 125629.0}, {"date": "2010-05-31", "close": 0.486431, "volume": 100826.0}, {"date": "2010-06-01", "close": 0.54966703, "volume": 595097.0}, {"date": "2010-06-02", "close": 0.59344582, "volume": 509999.0}, {"date": "2010-06-03", "close": 0.60803875, "volume": 124375.0}, {"date": "2010-06-04", "close": 0.5837172, "volume": 49765.0}, {"date": "2010-06-07", "close": 0.55939565, "volume": 56395.0}, {"date": "2010-06-08", "close": 0.55453134, "volume": 155221.0}, {"date": "2010-06-09", "close": 0.54480272, "volume": 21586.0}, {"date": "2010-06-10", "close": 0.5350741, "volume": 5139.0}, {"date": "2010-06-11", "close": 0.55453134, "volume": 346401.0}, {"date": "2010-06-15", "close": 0.54480272, "volume": 194473.0}, {"date": "2010-06-16", "close": 0.54480272, "volume": 137898.0}, {"date": "2010-06-17", "close": 0.55453134, "volume": 90020.0}, {"date": "2010-06-18", "close": 0.57398858, "volume": 157863.0}, {"date": "2010-06-21", "close": 0.57398858, "volume": 264477.0}, {"date": "2010-06-22", "close": 0.57885289, "volume": 28062.0}, {"date": "2010-06-23", "close": 0.54966703, "volume": 73213.0}, {"date": "2010-06-24", "close": 0.55453134, "volume": 123203.0}, {"date": "2010-06-25", "close": 0.57398858, "volume": 59422.0}, {"date": "2010-06-28", "close": 0.56425996, "volume": 79333.0}, {"date": "2010-06-29", "close": 0.55453134, "volume": 120264.0}, {"date": "2010-06-30", "close": 0.52534548, "volume": 232869.0}, {"date": "2010-07-01", "close": 0.51561686, "volume": 69897.0}, {"date": "2010-07-02", "close": 0.52534548, "volume": 141439.0}, {"date": "2010-07-05", "close": 0.5350741, "volume": 38546.0}, {"date": "2010-07-06", "close": 0.5350741, "volume": 10279.0}, {"date": "2010-07-07", "close": 0.57885289, "volume": 38905.0}, {"date": "2010-07-08", "close": 0.55453134, "volume": 146578.0}, {"date": "2010-07-12", "close": 0.55453134, "volume": 171658.0}, {"date": "2010-07-13", "close": 0.55453134, "volume": 148418.0}, {"date": "2010-07-14", "close": 0.55453134, "volume": 47072.0}, {"date": "2010-07-15", "close": 0.55939565, "volume": 29401.0}, {"date": "2010-07-16", "close": 0.54966703, "volume": 58132.0}, {"date": "2010-07-19", "close": 0.54480272, "volume": 58847.0}, {"date": "2010-07-20", "close": 0.51561686, "volume": 71295.0}, {"date": "2010-07-21", "close": 0.5350741, "volume": 98153.0}, {"date": "2010-07-22", "close": 0.52534548, "volume": 30837.0}, {"date": "2010-07-23", "close": 0.5350741, "volume": 48191.0}, {"date": "2010-07-26", "close": 0.54480272, "volume": 20711.0}, {"date": "2010-07-27", "close": 0.55939565, "volume": 2930.0}, {"date": "2010-07-28", "close": 0.5350741, "volume": 30837.0}, {"date": "2010-07-29", "close": 0.54480272, "volume": 46358.0}, {"date": "2010-07-30", "close": 0.53993841, "volume": 70770.0}, {"date": "2010-08-02", "close": 0.54966703, "volume": 61913.0}, {"date": "2010-08-03", "close": 0.55939565, "volume": 189158.0}, {"date": "2010-08-04", "close": 0.56912427, "volume": 142363.0}, {"date": "2010-08-05", "close": 0.56912427, "volume": 26571.0}, {"date": "2010-08-06", "close": 0.58858151, "volume": 134180.0}, {"date": "2010-08-09", "close": 0.61290306, "volume": 300389.0}, {"date": "2010-08-10", "close": 0.60803875, "volume": 219055.0}, {"date": "2010-08-11", "close": 0.59831013, "volume": 47859.0}, {"date": "2010-08-12", "close": 0.5837172, "volume": 114610.0}, {"date": "2010-08-13", "close": 0.5837172, "volume": 152128.0}, {"date": "2010-08-16", "close": 0.60317444, "volume": 23642.0}, {"date": "2010-08-17", "close": 0.61776737, "volume": 44354.0}, {"date": "2010-08-19", "close": 0.63722461, "volume": 125546.0}, {"date": "2010-08-20", "close": 0.65181754, "volume": 123413.0}, {"date": "2010-08-23", "close": 0.6323603, "volume": 51102.0}, {"date": "2010-08-24", "close": 0.61776737, "volume": 62385.0}, {"date": "2010-08-25", "close": 0.60317444, "volume": 102451.0}, {"date": "2010-08-26", "close": 0.62263168, "volume": 303410.0}, {"date": "2010-08-27", "close": 0.66154616, "volume": 120712.0}, {"date": "2010-08-30", "close": 0.66154616, "volume": 67534.0}, {"date": "2010-08-31", "close": 0.6323603, "volume": 71953.0}, {"date": "2010-09-01", "close": 0.64208892, "volume": 44942.0}, {"date": "2010-09-02", "close": 0.63722461, "volume": 20432.0}, {"date": "2010-09-03", "close": 0.6323603, "volume": 16549.0}, {"date": "2010-09-06", "close": 0.66154616, "volume": 62690.0}, {"date": "2010-09-07", "close": 0.62749599, "volume": 153946.0}, {"date": "2010-09-08", "close": 0.63722461, "volume": 418245.0}, {"date": "2010-09-09", "close": 0.63722461, "volume": 4769.0}, {"date": "2010-09-10", "close": 0.63722461, "volume": 50367.0}, {"date": "2010-09-13", "close": 0.67613909, "volume": 190257.0}, {"date": "2010-09-14", "close": 0.6810034, "volume": 74265.0}, {"date": "2010-09-15", "close": 0.68586771, "volume": 61395.0}, {"date": "2010-09-16", "close": 0.6810034, "volume": 56532.0}, {"date": "2010-09-17", "close": 0.6810034, "volume": 50369.0}, {"date": "2010-09-20", "close": 0.6810034, "volume": 12205.0}, {"date": "2010-09-21", "close": 0.70046064, "volume": 315936.0}, {"date": "2010-09-22", "close": 0.70046064, "volume": 143776.0}, {"date": "2010-09-23", "close": 0.69073202, "volume": 504152.0}, {"date": "2010-09-24", "close": 0.6810034, "volume": 228676.0}, {"date": "2010-09-27", "close": 0.69073202, "volume": 9809.0}, {"date": "2010-09-28", "close": 0.6810034, "volume": 16402.0}, {"date": "2010-09-29", "close": 0.6810034, "volume": 135180.0}, {"date": "2010-09-30", "close": 0.66641047, "volume": 71539.0}, {"date": "2010-10-01", "close": 0.6810034, "volume": 80976.0}, {"date": "2010-10-04", "close": 0.69073202, "volume": 45227.0}, {"date": "2010-10-05", "close": 0.66641047, "volume": 38721.0}, {"date": "2010-10-06", "close": 0.6810034, "volume": 80833.0}, {"date": "2010-10-07", "close": 0.70046064, "volume": 172378.0}, {"date": "2010-10-08", "close": 0.67127478, "volume": 136111.0}, {"date": "2010-10-11", "close": 0.6810034, "volume": 231276.0}, {"date": "2010-10-12", "close": 0.70046064, "volume": 9905.0}, {"date": "2010-10-13", "close": 0.69073202, "volume": 150481.0}, {"date": "2010-10-14", "close": 0.70046064, "volume": 64880.0}, {"date": "2010-10-15", "close": 0.69559633, "volume": 77400.0}, {"date": "2010-10-18", "close": 0.6810034, "volume": 129515.0}, {"date": "2010-10-19", "close": 0.6810034, "volume": 160463.0}, {"date": "2010-10-20", "close": 0.69073202, "volume": 143905.0}, {"date": "2010-10-21", "close": 0.70532495, "volume": 70411.0}, {"date": "2010-10-22", "close": 0.69559633, "volume": 147784.0}, {"date": "2010-10-25", "close": 0.69559633, "volume": 33174.0}, {"date": "2010-10-26", "close": 0.69073202, "volume": 43716.0}, {"date": "2010-10-27", "close": 0.69073202, "volume": 133515.0}, {"date": "2010-10-28", "close": 0.70046064, "volume": 45741.0}, {"date": "2010-10-29", "close": 0.70046064, "volume": 115230.0}, {"date": "2010-11-01", "close": 0.68586771, "volume": 151920.0}, {"date": "2010-11-02", "close": 0.66641047, "volume": 164017.0}, {"date": "2010-11-03", "close": 0.67127478, "volume": 110469.0}, {"date": "2010-11-04", "close": 0.6810034, "volume": 37415.0}, {"date": "2010-11-05", "close": 0.65668185, "volume": 137130.0}, {"date": "2010-11-08", "close": 0.66641047, "volume": 77330.0}, {"date": "2010-11-09", "close": 0.66641047, "volume": 88574.0}, {"date": "2010-11-10", "close": 0.65668185, "volume": 41116.0}, {"date": "2010-11-11", "close": 0.66641047, "volume": 42401.0}, {"date": "2010-11-12", "close": 0.66641047, "volume": 48767.0}, {"date": "2010-11-15", "close": 0.66641047, "volume": 37056.0}, {"date": "2010-11-16", "close": 0.67127478, "volume": 489244.0}, {"date": "2010-11-17", "close": 0.66641047, "volume": 287060.0}, {"date": "2010-11-18", "close": 0.6810034, "volume": 33458.0}, {"date": "2010-11-19", "close": 0.6810034, "volume": 47299.0}, {"date": "2010-11-22", "close": 0.69073202, "volume": 4348.0}, {"date": "2010-11-23", "close": 0.67613909, "volume": 166521.0}, {"date": "2010-11-24", "close": 0.67127478, "volume": 176361.0}, {"date": "2010-11-25", "close": 0.67613909, "volume": 8223.0}, {"date": "2010-11-26", "close": 0.68586771, "volume": 54583.0}, {"date": "2010-11-29", "close": 0.6810034, "volume": 161258.0}, {"date": "2010-11-30", "close": 0.68586771, "volume": 75756.0}, {"date": "2010-12-01", "close": 0.7296465, "volume": 29284.0}, {"date": "2010-12-02", "close": 0.70046064, "volume": 22464.0}, {"date": "2010-12-03", "close": 0.68586771, "volume": 12558.0}, {"date": "2010-12-06", "close": 0.70046064, "volume": 46255.0}, {"date": "2010-12-07", "close": 0.67613909, "volume": 200799.0}, {"date": "2010-12-08", "close": 0.68586771, "volume": 34948.0}, {"date": "2010-12-09", "close": 0.6810034, "volume": 167869.0}, {"date": "2010-12-10", "close": 0.69073202, "volume": 29733.0}, {"date": "2010-12-13", "close": 0.6810034, "volume": 159324.0}, {"date": "2010-12-14", "close": 0.6810034, "volume": 27753.0}, {"date": "2010-12-15", "close": 0.69559633, "volume": 120264.0}, {"date": "2010-12-16", "close": 0.69073202, "volume": 89968.0}, {"date": "2010-12-17", "close": 0.69073202, "volume": 20558.0}, {"date": "2010-12-20", "close": 0.68586771, "volume": 176284.0}, {"date": "2010-12-21", "close": 0.69073202, "volume": 87076.0}, {"date": "2010-12-22", "close": 0.6810034, "volume": 113068.0}, {"date": "2010-12-23", "close": 0.69073202, "volume": 3084.0}, {"date": "2010-12-24", "close": 0.6810034, "volume": 9138.0}, {"date": "2010-12-29", "close": 0.8269327, "volume": 740624.0}, {"date": "2010-12-30", "close": 0.85611856, "volume": 43686.0}, {"date": "2011-01-04", "close": 0.81720408, "volume": 189390.0}, {"date": "2011-01-05", "close": 0.80747546, "volume": 33921.0}, {"date": "2011-01-06", "close": 0.82206839, "volume": 59438.0}, {"date": "2011-01-07", "close": 0.83666132, "volume": 46690.0}, {"date": "2011-01-10", "close": 0.84638994, "volume": 7195.0}, {"date": "2011-01-11", "close": 0.84638994, "volume": 52931.0}, {"date": "2011-01-12", "close": 0.83179701, "volume": 141074.0}, {"date": "2011-01-13", "close": 0.79774684, "volume": 91721.0}, {"date": "2011-01-14", "close": 0.81720408, "volume": 241250.0}, {"date": "2011-01-17", "close": 0.84638994, "volume": 113582.0}, {"date": "2011-01-18", "close": 0.8269327, "volume": 10279.0}, {"date": "2011-01-19", "close": 0.84638994, "volume": 147428.0}, {"date": "2011-01-20", "close": 0.85611856, "volume": 108597.0}, {"date": "2011-01-21", "close": 0.83666132, "volume": 79641.0}, {"date": "2011-01-24", "close": 0.78801822, "volume": 396657.0}, {"date": "2011-01-25", "close": 0.80747546, "volume": 3371.0}, {"date": "2011-01-27", "close": 0.80747546, "volume": 46255.0}, {"date": "2011-01-28", "close": 0.79774684, "volume": 44199.0}, {"date": "2011-01-31", "close": 0.81720408, "volume": 2111.0}, {"date": "2011-02-01", "close": 0.80747546, "volume": 62320.0}, {"date": "2011-02-02", "close": 0.80747546, "volume": 149048.0}, {"date": "2011-02-03", "close": 0.80747546, "volume": 81465.0}, {"date": "2011-02-04", "close": 0.80261115, "volume": 24674.0}, {"date": "2011-02-07", "close": 0.79288253, "volume": 21201.0}, {"date": "2011-02-08", "close": 0.78801822, "volume": 57846.0}, {"date": "2011-02-09", "close": 0.78801822, "volume": 157505.0}, {"date": "2011-02-10", "close": 0.78801822, "volume": 68600.0}, {"date": "2011-02-11", "close": 0.77342529, "volume": 181948.0}, {"date": "2011-02-14", "close": 0.79774684, "volume": 26105.0}, {"date": "2011-02-15", "close": 0.7782896, "volume": 96606.0}, {"date": "2011-02-16", "close": 0.78801822, "volume": 37.0}, {"date": "2011-02-17", "close": 0.8269327, "volume": 153694.0}, {"date": "2011-02-18", "close": 0.81720408, "volume": 49545.0}, {"date": "2011-02-21", "close": 0.8269327, "volume": 81227.0}, {"date": "2011-02-22", "close": 0.8269327, "volume": 188510.0}, {"date": "2011-02-23", "close": 0.83666132, "volume": 52257.0}, {"date": "2011-02-24", "close": 0.8269327, "volume": 33730.0}, {"date": "2011-02-25", "close": 0.8269327, "volume": 136129.0}, {"date": "2011-02-28", "close": 0.83179701, "volume": 18420.0}, {"date": "2011-03-01", "close": 0.8269327, "volume": 13285.0}, {"date": "2011-03-02", "close": 0.8269327, "volume": 167037.0}, {"date": "2011-03-03", "close": 0.83666132, "volume": 36711.0}, {"date": "2011-03-04", "close": 0.83179701, "volume": 262527.0}, {"date": "2011-03-07", "close": 0.81720408, "volume": 20585.0}, {"date": "2011-03-08", "close": 0.78801822, "volume": 44780.0}, {"date": "2011-03-09", "close": 0.78315391, "volume": 96412.0}, {"date": "2011-03-10", "close": 0.8269327, "volume": 162271.0}, {"date": "2011-03-11", "close": 0.83179701, "volume": 80915.0}, {"date": "2011-03-14", "close": 0.81720408, "volume": 39443.0}, {"date": "2011-03-15", "close": 0.81720408, "volume": 219793.0}, {"date": "2011-03-16", "close": 0.83179701, "volume": 95400.0}, {"date": "2011-03-17", "close": 0.82206839, "volume": 177618.0}, {"date": "2011-03-18", "close": 0.80747546, "volume": 50285.0}, {"date": "2011-03-21", "close": 0.80747546, "volume": 25697.0}, {"date": "2011-03-23", "close": 0.85611856, "volume": 460714.0}, {"date": "2011-03-24", "close": 0.81720408, "volume": 232339.0}, {"date": "2011-03-25", "close": 0.8129625, "volume": 81783.0}, {"date": "2011-03-28", "close": 0.81795, "volume": 25408.0}, {"date": "2011-03-29", "close": 0.798, "volume": 85110.0}, {"date": "2011-03-30", "close": 0.798, "volume": 134305.0}, {"date": "2011-03-31", "close": 0.8029875, "volume": 525733.0}, {"date": "2011-04-01", "close": 0.8029875, "volume": 286930.0}, {"date": "2011-04-04", "close": 0.8029875, "volume": 349556.0}, {"date": "2011-04-05", "close": 0.798, "volume": 211320.0}, {"date": "2011-04-06", "close": 0.798, "volume": 226504.0}, {"date": "2011-04-07", "close": 0.7930125, "volume": 185648.0}, {"date": "2011-04-08", "close": 0.798, "volume": 353461.0}, {"date": "2011-04-11", "close": 0.807975, "volume": 157568.0}, {"date": "2011-04-12", "close": 0.798, "volume": 402805.0}, {"date": "2011-04-13", "close": 0.798, "volume": 148371.0}, {"date": "2011-04-14", "close": 0.798, "volume": 131947.0}, {"date": "2011-04-15", "close": 0.788025, "volume": 147205.0}, {"date": "2011-04-18", "close": 0.807975, "volume": 3124.0}, {"date": "2011-04-19", "close": 0.827925, "volume": 74799.0}, {"date": "2011-04-20", "close": 0.8129625, "volume": 63949.0}, {"date": "2011-04-21", "close": 0.81795, "volume": 139725.0}, {"date": "2011-04-27", "close": 0.8329125, "volume": 313847.0}, {"date": "2011-04-28", "close": 0.8229375, "volume": 952388.0}, {"date": "2011-04-29", "close": 0.81795, "volume": 369060.0}, {"date": "2011-05-02", "close": 0.8029875, "volume": 466515.0}, {"date": "2011-05-03", "close": 0.8129625, "volume": 206738.0}, {"date": "2011-05-04", "close": 0.8029875, "volume": 136849.0}, {"date": "2011-05-05", "close": 0.81795, "volume": 115288.0}, {"date": "2011-05-06", "close": 0.807975, "volume": 222657.0}, {"date": "2011-05-09", "close": 0.81795, "volume": 64078.0}, {"date": "2011-05-10", "close": 0.81795, "volume": 67619.0}, {"date": "2011-05-11", "close": 0.8229375, "volume": 70757.0}, {"date": "2011-05-12", "close": 0.827925, "volume": 99402.0}, {"date": "2011-05-13", "close": 0.8229375, "volume": 262702.0}, {"date": "2011-05-16", "close": 0.8329125, "volume": 35427.0}, {"date": "2011-05-17", "close": 0.8229375, "volume": 79204.0}, {"date": "2011-05-18", "close": 0.8229375, "volume": 136270.0}, {"date": "2011-05-19", "close": 0.827925, "volume": 48100.0}, {"date": "2011-05-20", "close": 0.81795, "volume": 61269.0}, {"date": "2011-05-23", "close": 0.827925, "volume": 31099.0}, {"date": "2011-05-24", "close": 0.827925, "volume": 104125.0}, {"date": "2011-05-25", "close": 0.8229375, "volume": 125173.0}, {"date": "2011-05-26", "close": 0.827925, "volume": 12676.0}, {"date": "2011-05-27", "close": 0.827925, "volume": 7096957.0}, {"date": "2011-05-30", "close": 0.807975, "volume": 95450.0}, {"date": "2011-05-31", "close": 0.807975, "volume": 44724.0}, {"date": "2011-06-01", "close": 0.798, "volume": 245177.0}, {"date": "2011-06-02", "close": 0.8029875, "volume": 60002.0}, {"date": "2011-06-03", "close": 0.807975, "volume": 111118.0}, {"date": "2011-06-06", "close": 0.807975, "volume": 100251.0}, {"date": "2011-06-07", "close": 0.8029875, "volume": 141815.0}, {"date": "2011-06-08", "close": 0.798, "volume": 1155367.0}, {"date": "2011-06-09", "close": 0.807975, "volume": 48383.0}, {"date": "2011-06-10", "close": 0.8029875, "volume": 107946.0}, {"date": "2011-06-14", "close": 0.8029875, "volume": 78399.0}, {"date": "2011-06-15", "close": 0.807975, "volume": 148808.0}, {"date": "2011-06-16", "close": 0.807975, "volume": 1237.0}, {"date": "2011-06-17", "close": 0.8029875, "volume": 5865.0}, {"date": "2011-06-20", "close": 0.807975, "volume": 14794.0}, {"date": "2011-06-21", "close": 0.807975, "volume": 64967.0}, {"date": "2011-06-22", "close": 0.8229375, "volume": 89983.0}, {"date": "2011-06-23", "close": 0.8229375, "volume": 205658.0}, {"date": "2011-06-24", "close": 0.8129625, "volume": 126932.0}, {"date": "2011-06-27", "close": 0.8029875, "volume": 181130.0}, {"date": "2011-06-28", "close": 0.8029875, "volume": 149279.0}, {"date": "2011-06-29", "close": 0.798, "volume": 404702.0}, {"date": "2011-06-30", "close": 0.798, "volume": 254894.0}, {"date": "2011-07-01", "close": 0.798, "volume": 136341.0}, {"date": "2011-07-04", "close": 0.798, "volume": 100251.0}, {"date": "2011-07-05", "close": 0.798, "volume": 41777.0}, {"date": "2011-07-06", "close": 0.7930125, "volume": 451322.0}, {"date": "2011-07-07", "close": 0.8029875, "volume": 150936.0}, {"date": "2011-07-08", "close": 0.798, "volume": 299636.0}, {"date": "2011-07-11", "close": 0.81795, "volume": 187767.0}, {"date": "2011-07-12", "close": 0.8029875, "volume": 19549.0}, {"date": "2011-07-13", "close": 0.81795, "volume": 60652.0}, {"date": "2011-07-14", "close": 0.81795, "volume": 81373.0}, {"date": "2011-07-15", "close": 0.827925, "volume": 89100.0}, {"date": "2011-07-18", "close": 0.8428875, "volume": 116949.0}, {"date": "2011-07-19", "close": 0.8379, "volume": 36620.0}, {"date": "2011-07-20", "close": 0.8628375, "volume": 90259.0}, {"date": "2011-07-21", "close": 0.867825, "volume": 76880.0}, {"date": "2011-07-22", "close": 0.867825, "volume": 148706.0}, {"date": "2011-07-25", "close": 0.867825, "volume": 159847.0}, {"date": "2011-07-26", "close": 0.8778, "volume": 198462.0}, {"date": "2011-07-27", "close": 0.8728125, "volume": 100026.0}, {"date": "2011-07-28", "close": 0.8728125, "volume": 42821.0}, {"date": "2011-07-29", "close": 0.887775, "volume": 246581.0}, {"date": "2011-08-01", "close": 0.867825, "volume": 325506.0}, {"date": "2011-08-02", "close": 0.8728125, "volume": 50721.0}, {"date": "2011-08-03", "close": 0.847875, "volume": 961986.0}, {"date": "2011-08-04", "close": 0.8628375, "volume": 167469.0}, {"date": "2011-08-05", "close": 0.827925, "volume": 188678.0}, {"date": "2011-08-08", "close": 0.8129625, "volume": 418940.0}, {"date": "2011-08-09", "close": 0.8129625, "volume": 357632.0}, {"date": "2011-08-10", "close": 0.847875, "volume": 221641.0}, {"date": "2011-08-11", "close": 0.8379, "volume": 221126.0}, {"date": "2011-08-12", "close": 0.8728125, "volume": 69929.0}, {"date": "2011-08-15", "close": 0.847875, "volume": 8020.0}, {"date": "2011-08-16", "close": 0.8628375, "volume": 62896.0}, {"date": "2011-08-17", "close": 0.867825, "volume": 63279.0}, {"date": "2011-08-18", "close": 0.85785, "volume": 572850.0}, {"date": "2011-08-19", "close": 0.847875, "volume": 52833.0}, {"date": "2011-08-22", "close": 0.8528625, "volume": 41103.0}, {"date": "2011-08-23", "close": 0.8428875, "volume": 22587.0}, {"date": "2011-08-24", "close": 0.8379, "volume": 60837.0}, {"date": "2011-08-26", "close": 0.8428875, "volume": 569367.0}, {"date": "2011-08-29", "close": 0.8428875, "volume": 39287.0}, {"date": "2011-08-30", "close": 0.8379, "volume": 156300.0}, {"date": "2011-08-31", "close": 0.8379, "volume": 1554094.0}, {"date": "2011-09-01", "close": 0.847875, "volume": 57896.0}, {"date": "2011-09-02", "close": 0.8428875, "volume": 11429.0}, {"date": "2011-09-05", "close": 0.827925, "volume": 248943.0}, {"date": "2011-09-07", "close": 0.8329125, "volume": 257173.0}, {"date": "2011-09-08", "close": 0.8329125, "volume": 450339.0}, {"date": "2011-09-09", "close": 0.8329125, "volume": 12477.0}, {"date": "2011-09-12", "close": 0.8379, "volume": 100862.0}, {"date": "2011-09-13", "close": 0.8329125, "volume": 50355.0}, {"date": "2011-09-14", "close": 0.8329125, "volume": 31449.0}, {"date": "2011-09-15", "close": 0.85785, "volume": 80531.0}, {"date": "2011-09-16", "close": 0.847875, "volume": 97744.0}, {"date": "2011-09-19", "close": 0.847875, "volume": 48113.0}, {"date": "2011-09-20", "close": 0.8628375, "volume": 19288.0}, {"date": "2011-09-21", "close": 0.8628375, "volume": 115111.0}, {"date": "2011-09-22", "close": 0.847875, "volume": 11054.0}, {"date": "2011-09-23", "close": 0.847875, "volume": 17444.0}, {"date": "2011-09-26", "close": 0.827925, "volume": 91228.0}, {"date": "2011-09-28", "close": 0.8628375, "volume": 37262.0}, {"date": "2011-09-29", "close": 0.8628375, "volume": 97131.0}, {"date": "2011-09-30", "close": 0.8628375, "volume": 53560.0}, {"date": "2011-10-03", "close": 0.847875, "volume": 48115.0}, {"date": "2011-10-04", "close": 0.847875, "volume": 21324.0}, {"date": "2011-10-05", "close": 0.8528625, "volume": 10025.0}, {"date": "2011-10-06", "close": 0.847875, "volume": 33333.0}, {"date": "2011-10-07", "close": 0.847875, "volume": 78032.0}, {"date": "2011-10-10", "close": 0.847875, "volume": 40352.0}, {"date": "2011-10-11", "close": 0.8628375, "volume": 105668.0}, {"date": "2011-10-12", "close": 0.8428875, "volume": 93068.0}, {"date": "2011-10-13", "close": 0.8778, "volume": 31278.0}, {"date": "2011-10-14", "close": 0.8778, "volume": 3208.0}, {"date": "2011-10-17", "close": 0.8778, "volume": 35288.0}, {"date": "2011-10-18", "close": 0.8927625, "volume": 116130.0}, {"date": "2011-10-19", "close": 0.887775, "volume": 30828.0}, {"date": "2011-10-20", "close": 0.867825, "volume": 39038.0}, {"date": "2011-10-21", "close": 0.8628375, "volume": 12531.0}, {"date": "2011-10-24", "close": 0.85785, "volume": 55788.0}, {"date": "2011-10-25", "close": 0.8628375, "volume": 34226.0}, {"date": "2011-10-26", "close": 0.867825, "volume": 28977.0}, {"date": "2011-10-27", "close": 0.8827875, "volume": 2506.0}, {"date": "2011-10-28", "close": 0.8778, "volume": 39850.0}, {"date": "2011-10-31", "close": 0.8728125, "volume": 111277.0}, {"date": "2011-11-01", "close": 0.8528625, "volume": 79861.0}, {"date": "2011-11-02", "close": 0.85785, "volume": 30743.0}, {"date": "2011-11-03", "close": 0.85785, "volume": 12932.0}, {"date": "2011-11-07", "close": 0.85785, "volume": 43337.0}, {"date": "2011-11-08", "close": 0.8778, "volume": 133705.0}, {"date": "2011-11-09", "close": 0.85785, "volume": 96164.0}, {"date": "2011-11-10", "close": 0.8778, "volume": 545446.0}, {"date": "2011-11-11", "close": 0.867825, "volume": 2535.0}, {"date": "2011-11-14", "close": 0.867825, "volume": 34997.0}, {"date": "2011-11-15", "close": 0.9027375, "volume": 204405.0}, {"date": "2011-11-16", "close": 0.93765, "volume": 115214.0}, {"date": "2011-11-17", "close": 0.93765, "volume": 49269.0}, {"date": "2011-11-18", "close": 0.9226875, "volume": 23046.0}, {"date": "2011-11-21", "close": 0.9177, "volume": 62616.0}, {"date": "2011-11-22", "close": 0.9177, "volume": 22293.0}, {"date": "2011-11-23", "close": 0.9177, "volume": 36363.0}, {"date": "2011-11-24", "close": 0.907725, "volume": 42049.0}, {"date": "2011-11-25", "close": 0.9127125, "volume": 492.0}, {"date": "2011-11-28", "close": 0.907725, "volume": 19438.0}, {"date": "2011-11-29", "close": 0.9177, "volume": 25183.0}, {"date": "2011-11-30", "close": 0.89775, "volume": 11298.0}, {"date": "2011-12-01", "close": 0.9127125, "volume": 11028.0}, {"date": "2011-12-02", "close": 0.9177, "volume": 25805.0}, {"date": "2011-12-05", "close": 0.927675, "volume": 23759.0}, {"date": "2011-12-06", "close": 0.927675, "volume": 16341.0}, {"date": "2011-12-07", "close": 0.927675, "volume": 16040.0}, {"date": "2011-12-08", "close": 0.9226875, "volume": 12312.0}, {"date": "2011-12-09", "close": 0.93765, "volume": 22718.0}, {"date": "2011-12-12", "close": 0.9226875, "volume": 28946.0}, {"date": "2011-12-13", "close": 0.927675, "volume": 26530.0}, {"date": "2011-12-14", "close": 0.9177, "volume": 62680.0}, {"date": "2011-12-15", "close": 0.93765, "volume": 74850.0}, {"date": "2011-12-16", "close": 0.927675, "volume": 44623.0}, {"date": "2011-12-19", "close": 0.9027375, "volume": 237423.0}, {"date": "2011-12-20", "close": 0.9177, "volume": 18145.0}, {"date": "2011-12-21", "close": 0.927675, "volume": 54615.0}, {"date": "2011-12-22", "close": 0.9177, "volume": 15569.0}, {"date": "2011-12-23", "close": 0.9177, "volume": 34423.0}, {"date": "2011-12-29", "close": 0.9177, "volume": 1103.0}, {"date": "2012-01-03", "close": 0.8927625, "volume": 50950.0}, {"date": "2012-01-05", "close": 0.907725, "volume": 97565.0}, {"date": "2012-01-06", "close": 0.9326625, "volume": 23659.0}, {"date": "2012-01-09", "close": 0.9326625, "volume": 10025.0}, {"date": "2012-01-10", "close": 0.9127125, "volume": 50687.0}, {"date": "2012-01-11", "close": 0.93765, "volume": 34810.0}, {"date": "2012-01-12", "close": 0.93765, "volume": 9957.0}, {"date": "2012-01-13", "close": 0.9127125, "volume": 80980.0}, {"date": "2012-01-16", "close": 0.93765, "volume": 126810.0}, {"date": "2012-01-17", "close": 0.947625, "volume": 128916.0}, {"date": "2012-01-18", "close": 0.947625, "volume": 50974.0}, {"date": "2012-01-19", "close": 0.9576, "volume": 103150.0}, {"date": "2012-01-20", "close": 0.9526125, "volume": 29076.0}, {"date": "2012-01-23", "close": 0.947625, "volume": 89846.0}, {"date": "2012-01-24", "close": 0.9576, "volume": 93691.0}, {"date": "2012-01-25", "close": 0.9526125, "volume": 71972.0}, {"date": "2012-01-27", "close": 0.9526125, "volume": 89392.0}, {"date": "2012-01-30", "close": 0.947625, "volume": 67689.0}, {"date": "2012-02-01", "close": 0.9426375, "volume": 31879.0}, {"date": "2012-02-02", "close": 0.9526125, "volume": 21683.0}, {"date": "2012-02-03", "close": 0.9526125, "volume": 16319.0}, {"date": "2012-02-06", "close": 0.947625, "volume": 201831.0}, {"date": "2012-02-07", "close": 0.9526125, "volume": 31280.0}, {"date": "2012-02-08", "close": 0.9725625, "volume": 162793.0}, {"date": "2012-02-09", "close": 0.9725625, "volume": 19596.0}, {"date": "2012-02-10", "close": 0.9825375, "volume": 788136.0}, {"date": "2012-02-13", "close": 0.97755, "volume": 45213.0}, {"date": "2012-02-14", "close": 0.9725625, "volume": 56428.0}, {"date": "2012-02-15", "close": 0.97755, "volume": 353305.0}, {"date": "2012-02-16", "close": 0.97755, "volume": 113997.0}, {"date": "2012-02-17", "close": 0.9576, "volume": 181223.0}, {"date": "2012-02-20", "close": 0.9526125, "volume": 275130.0}, {"date": "2012-02-21", "close": 0.947625, "volume": 326860.0}, {"date": "2012-02-22", "close": 0.947625, "volume": 47771.0}, {"date": "2012-02-23", "close": 0.9576, "volume": 30124.0}, {"date": "2012-02-24", "close": 0.947625, "volume": 51786.0}, {"date": "2012-02-27", "close": 0.9725625, "volume": 21544.0}, {"date": "2012-02-28", "close": 0.967575, "volume": 52531.0}, {"date": "2012-02-29", "close": 0.967575, "volume": 36723.0}, {"date": "2012-03-01", "close": 0.967575, "volume": 31314.0}, {"date": "2012-03-05", "close": 0.967575, "volume": 24224.0}, {"date": "2012-03-06", "close": 0.967575, "volume": 39098.0}, {"date": "2012-03-07", "close": 0.9825375, "volume": 762419.0}, {"date": "2012-03-08", "close": 0.9526125, "volume": 153433.0}, {"date": "2012-03-12", "close": 0.97755, "volume": 11454.0}, {"date": "2012-03-13", "close": 0.97755, "volume": 19149.0}, {"date": "2012-03-14", "close": 0.97755, "volume": 75730.0}, {"date": "2012-03-15", "close": 0.97755, "volume": 73982.0}, {"date": "2012-03-16", "close": 0.9825375, "volume": 37946.0}, {"date": "2012-03-19", "close": 0.9825375, "volume": 132932.0}, {"date": "2012-03-20", "close": 0.9975, "volume": 91616.0}, {"date": "2012-03-21", "close": 0.9925125, "volume": 111504.0}, {"date": "2012-03-22", "close": 0.9925125, "volume": 154386.0}, {"date": "2012-03-23", "close": 0.9975, "volume": 35088.0}, {"date": "2012-03-26", "close": 0.9975, "volume": 4010.0}, {"date": "2012-03-27", "close": 0.987525, "volume": 113433.0}, {"date": "2012-03-28", "close": 0.967575, "volume": 6516.0}, {"date": "2012-03-29", "close": 0.967575, "volume": 55782.0}, {"date": "2012-03-30", "close": 0.9625875, "volume": 59684.0}, {"date": "2012-04-02", "close": 0.967575, "volume": 50932.0}, {"date": "2012-04-03", "close": 1.007475, "volume": 10711.0}, {"date": "2012-04-04", "close": 1.0024875, "volume": 20818.0}, {"date": "2012-04-05", "close": 0.9975, "volume": 24811.0}, {"date": "2012-04-10", "close": 0.987525, "volume": 93158.0}, {"date": "2012-04-11", "close": 0.967575, "volume": 82456.0}, {"date": "2012-04-12", "close": 0.9625875, "volume": 180354.0}, {"date": "2012-04-13", "close": 0.9725625, "volume": 50125.0}, {"date": "2012-04-16", "close": 0.9825375, "volume": 15538.0}, {"date": "2012-04-17", "close": 0.9975, "volume": 49944.0}, {"date": "2012-04-18", "close": 0.9975, "volume": 6238.0}, {"date": "2012-04-19", "close": 1.0024875, "volume": 45392.0}, {"date": "2012-04-20", "close": 1.007475, "volume": 137600.0}, {"date": "2012-04-23", "close": 1.007475, "volume": 126316.0}, {"date": "2012-04-24", "close": 1.0374, "volume": 117293.0}, {"date": "2012-04-26", "close": 1.0523625, "volume": 27719.0}, {"date": "2012-04-27", "close": 1.047375, "volume": 86216.0}, {"date": "2012-04-30", "close": 1.047375, "volume": 19048.0}, {"date": "2012-05-01", "close": 1.01745, "volume": 96967.0}, {"date": "2012-05-02", "close": 1.0374, "volume": 66592.0}, {"date": "2012-05-03", "close": 1.0324125, "volume": 23037.0}, {"date": "2012-05-04", "close": 1.0423875, "volume": 61229.0}, {"date": "2012-05-07", "close": 1.0224375, "volume": 84912.0}, {"date": "2012-05-08", "close": 1.05735, "volume": 130230.0}, {"date": "2012-05-09", "close": 1.05735, "volume": 116707.0}, {"date": "2012-05-10", "close": 1.05735, "volume": 11700.0}, {"date": "2012-05-14", "close": 1.05735, "volume": 65679.0}, {"date": "2012-05-15", "close": 1.0324125, "volume": 14035.0}, {"date": "2012-05-16", "close": 1.01745, "volume": 222055.0}, {"date": "2012-05-17", "close": 1.027425, "volume": 50787.0}, {"date": "2012-05-18", "close": 1.01745, "volume": 81373.0}, {"date": "2012-05-21", "close": 1.007475, "volume": 454260.0}, {"date": "2012-05-22", "close": 1.0124625, "volume": 14207.0}, {"date": "2012-05-23", "close": 1.01745, "volume": 21364.0}, {"date": "2012-05-24", "close": 1.01745, "volume": 316792.0}, {"date": "2012-05-25", "close": 1.01745, "volume": 12025.0}, {"date": "2012-05-28", "close": 1.0224375, "volume": 73839.0}, {"date": "2012-05-29", "close": 1.0124625, "volume": 40191.0}, {"date": "2012-05-30", "close": 1.01745, "volume": 27068.0}, {"date": "2012-05-31", "close": 1.027425, "volume": 63158.0}, {"date": "2012-06-01", "close": 1.027425, "volume": 150660.0}, {"date": "2012-06-04", "close": 1.007475, "volume": 78986.0}, {"date": "2012-06-05", "close": 1.027425, "volume": 13034.0}, {"date": "2012-06-06", "close": 1.01745, "volume": 102923.0}, {"date": "2012-06-07", "close": 1.01745, "volume": 73191.0}, {"date": "2012-06-08", "close": 1.01745, "volume": 36090.0}, {"date": "2012-06-12", "close": 1.01745, "volume": 91397.0}, {"date": "2012-06-13", "close": 1.01745, "volume": 7787.0}, {"date": "2012-06-14", "close": 1.0374, "volume": 155647.0}, {"date": "2012-06-15", "close": 1.007475, "volume": 7820.0}, {"date": "2012-06-18", "close": 1.007475, "volume": 1604.0}, {"date": "2012-06-19", "close": 1.027425, "volume": 66800.0}, {"date": "2012-06-20", "close": 1.0374, "volume": 14035.0}, {"date": "2012-06-21", "close": 1.0374, "volume": 25865.0}, {"date": "2012-06-22", "close": 1.047375, "volume": 48591.0}, {"date": "2012-06-25", "close": 1.01745, "volume": 117023.0}, {"date": "2012-06-26", "close": 1.007475, "volume": 83208.0}, {"date": "2012-06-27", "close": 1.0024875, "volume": 109045.0}, {"date": "2012-06-28", "close": 1.0224375, "volume": 22586.0}, {"date": "2012-06-29", "close": 1.01745, "volume": 81692.0}, {"date": "2012-07-02", "close": 1.01745, "volume": 2418.0}, {"date": "2012-07-03", "close": 1.007475, "volume": 6003.0}, {"date": "2012-07-04", "close": 1.027425, "volume": 40624.0}, {"date": "2012-07-09", "close": 0.9975, "volume": 100000.0}, {"date": "2012-07-10", "close": 0.9975, "volume": 35296.0}, {"date": "2012-07-11", "close": 1.007475, "volume": 763057.0}, {"date": "2012-07-12", "close": 1.01745, "volume": 201941.0}, {"date": "2012-07-13", "close": 1.01745, "volume": 4038.0}, {"date": "2012-07-16", "close": 1.01745, "volume": 42746.0}, {"date": "2012-07-17", "close": 1.0423875, "volume": 60139.0}, {"date": "2012-07-18", "close": 1.047375, "volume": 1026006.0}, {"date": "2012-07-19", "close": 1.0324125, "volume": 21014.0}, {"date": "2012-07-20", "close": 1.01745, "volume": 36571.0}, {"date": "2012-07-23", "close": 1.027425, "volume": 24465.0}, {"date": "2012-07-24", "close": 1.0224375, "volume": 221431.0}, {"date": "2012-07-25", "close": 1.047375, "volume": 47947.0}, {"date": "2012-07-26", "close": 1.027425, "volume": 15162.0}, {"date": "2012-07-27", "close": 1.0374, "volume": 5965.0}, {"date": "2012-07-30", "close": 1.047375, "volume": 31173.0}, {"date": "2012-07-31", "close": 1.0523625, "volume": 194554.0}, {"date": "2012-08-01", "close": 1.027425, "volume": 97164.0}, {"date": "2012-08-02", "close": 1.047375, "volume": 5985.0}, {"date": "2012-08-03", "close": 1.0623375, "volume": 83845.0}, {"date": "2012-08-06", "close": 1.0773, "volume": 235356.0}, {"date": "2012-08-07", "close": 1.087275, "volume": 213482.0}, {"date": "2012-08-08", "close": 1.067325, "volume": 12926.0}, {"date": "2012-08-09", "close": 1.087275, "volume": 100251.0}, {"date": "2012-08-10", "close": 1.0623375, "volume": 36843.0}, {"date": "2012-08-13", "close": 1.087275, "volume": 29822.0}, {"date": "2012-08-14", "close": 1.0773, "volume": 58724.0}, {"date": "2012-08-15", "close": 1.127175, "volume": 57462.0}, {"date": "2012-08-16", "close": 1.09725, "volume": 40602.0}, {"date": "2012-08-17", "close": 1.09725, "volume": 100251.0}, {"date": "2012-08-20", "close": 1.107225, "volume": 26874.0}, {"date": "2012-08-21", "close": 1.09725, "volume": 21410.0}, {"date": "2012-08-22", "close": 1.127175, "volume": 48712.0}, {"date": "2012-08-23", "close": 1.127175, "volume": 55733.0}, {"date": "2012-08-24", "close": 1.1122125, "volume": 12782.0}, {"date": "2012-08-27", "close": 1.127175, "volume": 4010.0}, {"date": "2012-08-28", "close": 1.1571, "volume": 75897.0}, {"date": "2012-08-29", "close": 1.1521125, "volume": 12632.0}, {"date": "2012-08-30", "close": 1.1571, "volume": 101793.0}, {"date": "2012-08-31", "close": 1.1521125, "volume": 7018.0}, {"date": "2012-09-03", "close": 1.147125, "volume": 28710.0}, {"date": "2012-09-04", "close": 1.147125, "volume": 121303.0}, {"date": "2012-09-05", "close": 1.1421375, "volume": 21579.0}, {"date": "2012-09-06", "close": 1.147125, "volume": 117124.0}, {"date": "2012-09-07", "close": 1.1571, "volume": 48577.0}, {"date": "2012-09-10", "close": 1.147125, "volume": 29244.0}, {"date": "2012-09-11", "close": 1.1620875, "volume": 68115.0}, {"date": "2012-09-12", "close": 1.1720625, "volume": 128112.0}, {"date": "2012-09-13", "close": 1.1720625, "volume": 57433.0}, {"date": "2012-09-14", "close": 1.167075, "volume": 19894.0}, {"date": "2012-09-17", "close": 1.17705, "volume": 94455.0}, {"date": "2012-09-18", "close": 1.1421375, "volume": 94274.0}, {"date": "2012-09-19", "close": 1.17705, "volume": 29682.0}, {"date": "2012-09-20", "close": 1.1720625, "volume": 47619.0}, {"date": "2012-09-21", "close": 1.1571, "volume": 101131.0}, {"date": "2012-09-24", "close": 1.147125, "volume": 5013.0}, {"date": "2012-09-25", "close": 1.13715, "volume": 59827.0}, {"date": "2012-09-26", "close": 1.13715, "volume": 36441.0}, {"date": "2012-09-27", "close": 1.13715, "volume": 285053.0}, {"date": "2012-09-28", "close": 1.1620875, "volume": 59775.0}, {"date": "2012-10-02", "close": 1.167075, "volume": 64968.0}, {"date": "2012-10-03", "close": 1.1620875, "volume": 897863.0}, {"date": "2012-10-04", "close": 1.167075, "volume": 50624.0}, {"date": "2012-10-05", "close": 1.1720625, "volume": 231463.0}, {"date": "2012-10-08", "close": 1.1720625, "volume": 13369.0}, {"date": "2012-10-09", "close": 1.17705, "volume": 29145.0}, {"date": "2012-10-10", "close": 1.197, "volume": 54583.0}, {"date": "2012-10-11", "close": 1.2019875, "volume": 38928.0}, {"date": "2012-10-12", "close": 1.2019875, "volume": 71485.0}, {"date": "2012-10-15", "close": 1.21695, "volume": 128524.0}, {"date": "2012-10-16", "close": 1.2119625, "volume": 115334.0}, {"date": "2012-10-17", "close": 1.21695, "volume": 30851.0}, {"date": "2012-10-22", "close": 1.167075, "volume": 64275.0}, {"date": "2012-10-23", "close": 1.17705, "volume": 9513.0}, {"date": "2012-10-24", "close": 1.1820375, "volume": 1975.0}, {"date": "2012-10-25", "close": 1.1720625, "volume": 27551.0}, {"date": "2012-10-26", "close": 1.187025, "volume": 48830.0}, {"date": "2012-10-29", "close": 1.1820375, "volume": 50160.0}, {"date": "2012-10-30", "close": 1.187025, "volume": 212040.0}, {"date": "2012-10-31", "close": 1.226925, "volume": 35047.0}, {"date": "2012-11-01", "close": 1.226925, "volume": 84168.0}, {"date": "2012-11-02", "close": 1.2119625, "volume": 92752.0}, {"date": "2012-11-05", "close": 1.2219375, "volume": 34205.0}, {"date": "2012-11-06", "close": 1.206975, "volume": 36670.0}, {"date": "2012-11-07", "close": 1.206975, "volume": 33952.0}, {"date": "2012-11-08", "close": 1.21695, "volume": 21339.0}, {"date": "2012-11-09", "close": 1.2019875, "volume": 25959.0}, {"date": "2012-11-12", "close": 1.197, "volume": 23221.0}, {"date": "2012-11-13", "close": 1.2019875, "volume": 40019.0}, {"date": "2012-11-14", "close": 1.2019875, "volume": 111382.0}, {"date": "2012-11-15", "close": 1.206975, "volume": 33097.0}, {"date": "2012-11-16", "close": 1.2019875, "volume": 28143.0}, {"date": "2012-11-19", "close": 1.197, "volume": 168414.0}, {"date": "2012-11-20", "close": 1.197, "volume": 94312.0}, {"date": "2012-11-21", "close": 1.2019875, "volume": 129909.0}, {"date": "2012-11-22", "close": 1.187025, "volume": 38095.0}, {"date": "2012-11-23", "close": 1.197, "volume": 107181.0}, {"date": "2012-11-26", "close": 1.2119625, "volume": 24500.0}, {"date": "2012-11-27", "close": 1.197, "volume": 40264.0}, {"date": "2012-11-28", "close": 1.2119625, "volume": 440990.0}, {"date": "2012-11-29", "close": 1.2119625, "volume": 34673.0}, {"date": "2012-11-30", "close": 1.2019875, "volume": 45070.0}, {"date": "2012-12-03", "close": 1.21695, "volume": 247773.0}, {"date": "2012-12-04", "close": 1.2369, "volume": 242564.0}, {"date": "2012-12-06", "close": 1.2319125, "volume": 49381.0}, {"date": "2012-12-07", "close": 1.2369, "volume": 16283.0}, {"date": "2012-12-10", "close": 1.2718125, "volume": 39854.0}, {"date": "2012-12-11", "close": 1.286775, "volume": 312090.0}, {"date": "2012-12-12", "close": 1.2768, "volume": 14339.0}, {"date": "2012-12-13", "close": 1.2768, "volume": 29977.0}, {"date": "2012-12-14", "close": 1.286775, "volume": 78317.0}, {"date": "2012-12-17", "close": 1.2718125, "volume": 91118.0}, {"date": "2012-12-18", "close": 1.25685, "volume": 15545.0}, {"date": "2012-12-19", "close": 1.2518625, "volume": 61548.0}, {"date": "2012-12-20", "close": 1.25685, "volume": 77964.0}, {"date": "2012-12-21", "close": 1.246875, "volume": 6357923.0}, {"date": "2012-12-24", "close": 1.246875, "volume": 6395994.0}, {"date": "2012-12-27", "close": 1.2369, "volume": 5013.0}, {"date": "2012-12-28", "close": 1.246875, "volume": 25797.0}, {"date": "2012-12-31", "close": 1.2817875, "volume": 168479.0}, {"date": "2013-01-02", "close": 1.29675, "volume": 162139.0}, {"date": "2013-01-03", "close": 1.2917625, "volume": 9139.0}, {"date": "2013-01-04", "close": 1.2768, "volume": 17587.0}, {"date": "2013-01-07", "close": 1.3017375, "volume": 115261.0}, {"date": "2013-01-08", "close": 1.3167, "volume": 98332.0}, {"date": "2013-01-09", "close": 1.29675, "volume": 474750.0}, {"date": "2013-01-10", "close": 1.306725, "volume": 10332.0}, {"date": "2013-01-11", "close": 1.3167, "volume": 63361.0}, {"date": "2013-01-14", "close": 1.3167, "volume": 161450.0}, {"date": "2013-01-15", "close": 1.346625, "volume": 127432.0}, {"date": "2013-01-16", "close": 1.33665, "volume": 203876.0}, {"date": "2013-01-17", "close": 1.386525, "volume": 257232.0}, {"date": "2013-01-18", "close": 1.3566, "volume": 57184.0}, {"date": "2013-01-21", "close": 1.3516125, "volume": 80416.0}, {"date": "2013-01-22", "close": 1.3516125, "volume": 24045.0}, {"date": "2013-01-23", "close": 1.3566, "volume": 42794.0}, {"date": "2013-01-24", "close": 1.3815375, "volume": 125565.0}, {"date": "2013-01-25", "close": 1.37655, "volume": 60560.0}, {"date": "2013-01-29", "close": 1.37655, "volume": 76391.0}, {"date": "2013-01-30", "close": 1.3516125, "volume": 35967.0}, {"date": "2013-01-31", "close": 1.3615875, "volume": 7625.0}, {"date": "2013-02-01", "close": 1.346625, "volume": 42571.0}, {"date": "2013-02-04", "close": 1.3566, "volume": 45724.0}, {"date": "2013-02-05", "close": 1.346625, "volume": 314701.0}, {"date": "2013-02-06", "close": 1.3566, "volume": 45208.0}, {"date": "2013-02-07", "close": 1.3566, "volume": 55309.0}, {"date": "2013-02-08", "close": 1.386525, "volume": 107643.0}, {"date": "2013-02-11", "close": 1.386525, "volume": 8218.0}, {"date": "2013-02-12", "close": 1.386525, "volume": 6433.0}, {"date": "2013-02-13", "close": 1.386525, "volume": 170431.0}, {"date": "2013-02-14", "close": 1.386525, "volume": 30508.0}, {"date": "2013-02-15", "close": 1.4014875, "volume": 371650.0}, {"date": "2013-02-18", "close": 1.3965, "volume": 65195.0}, {"date": "2013-02-19", "close": 1.37655, "volume": 29993.0}, {"date": "2013-02-20", "close": 1.3965, "volume": 12352.0}, {"date": "2013-02-21", "close": 1.3965, "volume": 151034.0}, {"date": "2013-02-22", "close": 1.406475, "volume": 98000.0}, {"date": "2013-02-25", "close": 1.4114625, "volume": 80193.0}, {"date": "2013-02-26", "close": 1.4114625, "volume": 261906.0}, {"date": "2013-02-27", "close": 1.4364, "volume": 110300.0}, {"date": "2013-02-28", "close": 1.4364, "volume": 108685.0}, {"date": "2013-03-01", "close": 1.4413875, "volume": 55488.0}, {"date": "2013-03-04", "close": 1.4314125, "volume": 87916.0}, {"date": "2013-03-05", "close": 1.4413875, "volume": 22025.0}, {"date": "2013-03-06", "close": 1.4413875, "volume": 23707.0}, {"date": "2013-03-07", "close": 1.4364, "volume": 102382.0}, {"date": "2013-03-08", "close": 1.426425, "volume": 104523.0}, {"date": "2013-03-11", "close": 1.426425, "volume": 61571.0}, {"date": "2013-03-12", "close": 1.446375, "volume": 16419.0}, {"date": "2013-03-13", "close": 1.4364, "volume": 150729.0}, {"date": "2013-03-14", "close": 1.426425, "volume": 30086.0}, {"date": "2013-03-15", "close": 1.4214375, "volume": 20740.0}, {"date": "2013-03-18", "close": 1.4413875, "volume": 45077.0}, {"date": "2013-03-19", "close": 1.426425, "volume": 31987.0}, {"date": "2013-03-20", "close": 1.446375, "volume": 102815.0}, {"date": "2013-03-21", "close": 1.4364, "volume": 78950.0}, {"date": "2013-03-22", "close": 1.4014875, "volume": 59714.0}, {"date": "2013-03-25", "close": 1.3915125, "volume": 169172.0}, {"date": "2013-03-26", "close": 1.3965, "volume": 12181.0}, {"date": "2013-03-27", "close": 1.4014875, "volume": 104497.0}, {"date": "2013-03-28", "close": 1.3965, "volume": 295540.0}, {"date": "2013-04-02", "close": 1.37655, "volume": 184416.0}, {"date": "2013-04-03", "close": 1.3815375, "volume": 86063.0}, {"date": "2013-04-04", "close": 1.3815375, "volume": 25345.0}, {"date": "2013-04-05", "close": 1.4014875, "volume": 23644.0}, {"date": "2013-04-08", "close": 1.4014875, "volume": 10678.0}, {"date": "2013-04-09", "close": 1.4014875, "volume": 13333.0}, {"date": "2013-04-10", "close": 1.3815375, "volume": 46530.0}, {"date": "2013-04-11", "close": 1.3815375, "volume": 37401.0}, {"date": "2013-04-12", "close": 1.4114625, "volume": 93738.0}, {"date": "2013-04-15", "close": 1.4114625, "volume": 18499.0}, {"date": "2013-04-16", "close": 1.4364, "volume": 59177.0}, {"date": "2013-04-17", "close": 1.4364, "volume": 147379.0}, {"date": "2013-04-18", "close": 1.446375, "volume": 741815.0}, {"date": "2013-04-19", "close": 1.4314125, "volume": 430078.0}, {"date": "2013-04-22", "close": 1.4214375, "volume": 357873.0}, {"date": "2013-04-23", "close": 1.426425, "volume": 31924.0}, {"date": "2013-04-24", "close": 1.4413875, "volume": 42382.0}, {"date": "2013-04-26", "close": 1.45635, "volume": 111679.0}, {"date": "2013-04-29", "close": 1.486275, "volume": 163333.0}, {"date": "2013-04-30", "close": 1.5012375, "volume": 148975.0}, {"date": "2013-05-01", "close": 1.486275, "volume": 78929.0}, {"date": "2013-05-02", "close": 1.4763, "volume": 44279.0}, {"date": "2013-05-03", "close": 1.49625, "volume": 298559.0}, {"date": "2013-05-06", "close": 1.486275, "volume": 38730.0}, {"date": "2013-05-07", "close": 1.49625, "volume": 32331.0}, {"date": "2013-05-08", "close": 1.506225, "volume": 95477.0}, {"date": "2013-05-09", "close": 1.5561, "volume": 130548.0}, {"date": "2013-05-10", "close": 1.5211875, "volume": 42574.0}, {"date": "2013-05-13", "close": 1.526175, "volume": 142744.0}, {"date": "2013-05-14", "close": 1.518195, "volume": 54005.0}, {"date": "2013-05-15", "close": 1.49625, "volume": 75435.0}, {"date": "2013-05-16", "close": 1.486275, "volume": 397833.0}, {"date": "2013-05-17", "close": 1.4812875, "volume": 117194.0}, {"date": "2013-05-20", "close": 1.49625, "volume": 86459.0}, {"date": "2013-05-21", "close": 1.4812875, "volume": 15507.0}, {"date": "2013-05-22", "close": 1.486275, "volume": 6985.0}, {"date": "2013-05-23", "close": 1.446375, "volume": 169281.0}, {"date": "2013-05-24", "close": 1.4364, "volume": 202446.0}, {"date": "2013-05-27", "close": 1.426425, "volume": 287883.0}, {"date": "2013-05-28", "close": 1.41645, "volume": 25261.0}, {"date": "2013-05-29", "close": 1.4114625, "volume": 32694.0}, {"date": "2013-05-30", "close": 1.4014875, "volume": 78360.0}, {"date": "2013-05-31", "close": 1.41645, "volume": 241486.0}, {"date": "2013-06-03", "close": 1.4314125, "volume": 42282.0}, {"date": "2013-06-04", "close": 1.4364, "volume": 40577.0}, {"date": "2013-06-05", "close": 1.4364, "volume": 1727795.0}, {"date": "2013-06-06", "close": 1.426425, "volume": 52359.0}, {"date": "2013-06-07", "close": 1.446375, "volume": 10242.0}, {"date": "2013-06-11", "close": 1.4364, "volume": 39028.0}, {"date": "2013-06-12", "close": 1.4364, "volume": 19931.0}, {"date": "2013-06-13", "close": 1.446375, "volume": 110835.0}, {"date": "2013-06-14", "close": 1.3965, "volume": 526750.0}, {"date": "2013-06-17", "close": 1.4314125, "volume": 69311.0}, {"date": "2013-06-18", "close": 1.4364, "volume": 138521.0}, {"date": "2013-06-19", "close": 1.4513625, "volume": 622633.0}, {"date": "2013-06-20", "close": 1.4613375, "volume": 764390.0}, {"date": "2013-06-21", "close": 1.426425, "volume": 71557.0}, {"date": "2013-06-24", "close": 1.366575, "volume": 176218.0}, {"date": "2013-06-25", "close": 1.366575, "volume": 72203.0}, {"date": "2013-06-26", "close": 1.3715625, "volume": 158471.0}, {"date": "2013-06-27", "close": 1.386525, "volume": 33338.0}, {"date": "2013-06-28", "close": 1.386525, "volume": 60614.0}, {"date": "2013-07-01", "close": 1.4364, "volume": 93634.0}, {"date": "2013-07-02", "close": 1.4513625, "volume": 146385.0}, {"date": "2013-07-03", "close": 1.4613375, "volume": 12293.0}, {"date": "2013-07-04", "close": 1.446375, "volume": 94370.0}, {"date": "2013-07-05", "close": 1.466325, "volume": 13529.0}, {"date": "2013-07-08", "close": 1.446375, "volume": 56674.0}, {"date": "2013-07-09", "close": 1.45635, "volume": 49101.0}, {"date": "2013-07-10", "close": 1.45635, "volume": 33907.0}, {"date": "2013-07-11", "close": 1.446375, "volume": 66482.0}, {"date": "2013-07-12", "close": 1.446375, "volume": 16667.0}, {"date": "2013-07-15", "close": 1.466325, "volume": 28655.0}, {"date": "2013-07-16", "close": 1.466325, "volume": 27303.0}, {"date": "2013-07-17", "close": 1.45635, "volume": 101155.0}, {"date": "2013-07-18", "close": 1.4763, "volume": 54093.0}, {"date": "2013-07-19", "close": 1.4763, "volume": 53434.0}, {"date": "2013-07-22", "close": 1.45635, "volume": 41352.0}, {"date": "2013-07-23", "close": 1.45635, "volume": 21821.0}, {"date": "2013-07-24", "close": 1.4713125, "volume": 55158.0}, {"date": "2013-07-25", "close": 1.466325, "volume": 46628.0}, {"date": "2013-07-26", "close": 1.4613375, "volume": 28053.0}, {"date": "2013-07-29", "close": 1.4513625, "volume": 100639.0}, {"date": "2013-07-30", "close": 1.4513625, "volume": 46416.0}, {"date": "2013-07-31", "close": 1.466325, "volume": 105317.0}, {"date": "2013-08-01", "close": 1.466325, "volume": 148463.0}, {"date": "2013-08-02", "close": 1.4812875, "volume": 103375.0}, {"date": "2013-08-05", "close": 1.4812875, "volume": 148392.0}, {"date": "2013-08-06", "close": 1.4812875, "volume": 63125.0}, {"date": "2013-08-07", "close": 1.4812875, "volume": 56651.0}, {"date": "2013-08-08", "close": 1.5162, "volume": 457015.0}, {"date": "2013-08-09", "close": 1.526175, "volume": 194444.0}, {"date": "2013-08-12", "close": 1.546125, "volume": 72619.0}, {"date": "2013-08-13", "close": 1.546125, "volume": 83395.0}, {"date": "2013-08-14", "close": 1.5411375, "volume": 121840.0}, {"date": "2013-08-15", "close": 1.546125, "volume": 270937.0}, {"date": "2013-08-16", "close": 1.5511125, "volume": 246975.0}, {"date": "2013-08-19", "close": 1.5511125, "volume": 179643.0}, {"date": "2013-08-20", "close": 1.5610875, "volume": 240167.0}, {"date": "2013-08-21", "close": 1.5610875, "volume": 36041.0}, {"date": "2013-08-22", "close": 1.566075, "volume": 98226.0}, {"date": "2013-08-23", "close": 1.5511125, "volume": 143923.0}, {"date": "2013-08-26", "close": 1.546125, "volume": 98532.0}, {"date": "2013-08-27", "close": 1.546125, "volume": 60528.0}, {"date": "2013-08-28", "close": 1.566075, "volume": 236001.0}, {"date": "2013-08-29", "close": 1.566075, "volume": 203380.0}, {"date": "2013-08-30", "close": 1.566075, "volume": 66579.0}, {"date": "2013-09-02", "close": 1.5561, "volume": 135717.0}, {"date": "2013-09-03", "close": 1.566075, "volume": 61108.0}, {"date": "2013-09-04", "close": 1.5610875, "volume": 83860.0}, {"date": "2013-09-05", "close": 1.5710625, "volume": 152792.0}, {"date": "2013-09-06", "close": 1.57605, "volume": 100805.0}, {"date": "2013-09-09", "close": 1.5561, "volume": 28177.0}, {"date": "2013-09-10", "close": 1.566075, "volume": 21387.0}, {"date": "2013-09-11", "close": 1.5710625, "volume": 89206.0}, {"date": "2013-09-12", "close": 1.566075, "volume": 70485.0}, {"date": "2013-09-13", "close": 1.5561, "volume": 87047.0}, {"date": "2013-09-16", "close": 1.566075, "volume": 55001.0}, {"date": "2013-09-17", "close": 1.5710625, "volume": 46122.0}, {"date": "2013-09-18", "close": 1.566075, "volume": 294185.0}, {"date": "2013-09-19", "close": 1.546125, "volume": 146247.0}, {"date": "2013-09-20", "close": 1.5561, "volume": 1092277.0}, {"date": "2013-09-23", "close": 1.5561, "volume": 179466.0}, {"date": "2013-09-24", "close": 1.5211875, "volume": 105573.0}, {"date": "2013-09-25", "close": 1.53615, "volume": 34843.0}, {"date": "2013-09-26", "close": 1.5511125, "volume": 129920.0}, {"date": "2013-09-27", "close": 1.5511125, "volume": 57363.0}, {"date": "2013-09-30", "close": 1.546125, "volume": 129535.0}, {"date": "2013-10-01", "close": 1.5511125, "volume": 184903.0}, {"date": "2013-10-02", "close": 1.5561, "volume": 293242.0}, {"date": "2013-10-03", "close": 1.57605, "volume": 281038.0}, {"date": "2013-10-04", "close": 1.5910125, "volume": 285525.0}, {"date": "2013-10-07", "close": 1.596, "volume": 274744.0}, {"date": "2013-10-08", "close": 1.5610875, "volume": 165809.0}, {"date": "2013-10-09", "close": 1.586025, "volume": 72561.0}, {"date": "2013-10-10", "close": 1.546125, "volume": 131549.0}, {"date": "2013-10-11", "close": 1.57605, "volume": 79855.0}, {"date": "2013-10-14", "close": 1.57605, "volume": 78570.0}, {"date": "2013-10-15", "close": 1.5610875, "volume": 20929.0}, {"date": "2013-10-16", "close": 1.5710625, "volume": 20091.0}, {"date": "2013-10-17", "close": 1.566075, "volume": 155183.0}, {"date": "2013-10-18", "close": 1.57605, "volume": 142326.0}, {"date": "2013-10-21", "close": 1.5710625, "volume": 50942.0}, {"date": "2013-10-22", "close": 1.57605, "volume": 164374.0}, {"date": "2013-10-23", "close": 1.57605, "volume": 107107.0}, {"date": "2013-10-24", "close": 1.566075, "volume": 211613.0}, {"date": "2013-10-25", "close": 1.566075, "volume": 221910.0}, {"date": "2013-10-28", "close": 1.57605, "volume": 64228.0}, {"date": "2013-10-29", "close": 1.5710625, "volume": 52275.0}, {"date": "2013-10-30", "close": 1.5710625, "volume": 148350.0}, {"date": "2013-10-31", "close": 1.5610875, "volume": 90640.0}, {"date": "2013-11-01", "close": 1.5710625, "volume": 100222.0}, {"date": "2013-11-04", "close": 1.566075, "volume": 111199.0}, {"date": "2013-11-05", "close": 1.566075, "volume": 27909.0}, {"date": "2013-11-06", "close": 1.566075, "volume": 93791.0}, {"date": "2013-11-07", "close": 1.566075, "volume": 97951.0}, {"date": "2013-11-08", "close": 1.5710625, "volume": 251332.0}, {"date": "2013-11-11", "close": 1.566075, "volume": 244222.0}, {"date": "2013-11-12", "close": 1.5710625, "volume": 43351.0}, {"date": "2013-11-13", "close": 1.5610875, "volume": 118793.0}, {"date": "2013-11-19", "close": 1.52, "volume": 617804.0}, {"date": "2013-11-20", "close": 1.52, "volume": 289522.0}, {"date": "2013-11-21", "close": 1.515, "volume": 161126.0}, {"date": "2013-11-22", "close": 1.52, "volume": 324021.0}, {"date": "2013-11-25", "close": 1.51, "volume": 786466.0}, {"date": "2013-11-26", "close": 1.515, "volume": 329302.0}, {"date": "2013-11-27", "close": 1.505, "volume": 498815.0}, {"date": "2013-11-28", "close": 1.51, "volume": 349174.0}, {"date": "2013-11-29", "close": 1.51, "volume": 237067.0}, {"date": "2013-12-02", "close": 1.52, "volume": 225997.0}, {"date": "2013-12-03", "close": 1.525, "volume": 310572.0}, {"date": "2013-12-04", "close": 1.52, "volume": 271879.0}, {"date": "2013-12-05", "close": 1.515, "volume": 173505.0}, {"date": "2013-12-06", "close": 1.515, "volume": 81134.0}, {"date": "2013-12-09", "close": 1.545, "volume": 237944.0}, {"date": "2013-12-10", "close": 1.545, "volume": 122377.0}, {"date": "2013-12-11", "close": 1.52, "volume": 302785.0}, {"date": "2013-12-12", "close": 1.535, "volume": 222493.0}, {"date": "2013-12-13", "close": 1.53, "volume": 46613.0}, {"date": "2013-12-16", "close": 1.53, "volume": 97899.0}, {"date": "2013-12-17", "close": 1.53, "volume": 126251.0}, {"date": "2013-12-18", "close": 1.52, "volume": 159110.0}, {"date": "2013-12-19", "close": 1.53, "volume": 416417.0}, {"date": "2013-12-20", "close": 1.53, "volume": 276393.0}, {"date": "2013-12-23", "close": 1.535, "volume": 216103.0}, {"date": "2013-12-24", "close": 1.51, "volume": 29127.0}, {"date": "2013-12-27", "close": 1.52, "volume": 10521.0}, {"date": "2013-12-30", "close": 1.515, "volume": 84952.0}, {"date": "2013-12-31", "close": 1.525, "volume": 123651.0}, {"date": "2014-01-02", "close": 1.54, "volume": 213053.0}, {"date": "2014-01-03", "close": 1.535, "volume": 28776.0}, {"date": "2014-01-06", "close": 1.54, "volume": 15650.0}, {"date": "2014-01-07", "close": 1.54, "volume": 157552.0}, {"date": "2014-01-08", "close": 1.525, "volume": 119188.0}, {"date": "2014-01-09", "close": 1.535, "volume": 68717.0}, {"date": "2014-01-10", "close": 1.53, "volume": 73778.0}, {"date": "2014-01-13", "close": 1.505, "volume": 217692.0}, {"date": "2014-01-14", "close": 1.5, "volume": 470093.0}, {"date": "2014-01-15", "close": 1.525, "volume": 100055.0}, {"date": "2014-01-16", "close": 1.51, "volume": 62270.0}, {"date": "2014-01-17", "close": 1.53, "volume": 14571.0}, {"date": "2014-01-20", "close": 1.52, "volume": 48062.0}, {"date": "2014-01-21", "close": 1.535, "volume": 227028.0}, {"date": "2014-01-22", "close": 1.53, "volume": 189356.0}, {"date": "2014-01-23", "close": 1.52, "volume": 168621.0}, {"date": "2014-01-24", "close": 1.52, "volume": 264672.0}, {"date": "2014-01-28", "close": 1.51, "volume": 195375.0}, {"date": "2014-01-29", "close": 1.515, "volume": 107003.0}, {"date": "2014-01-30", "close": 1.51, "volume": 50775.0}, {"date": "2014-01-31", "close": 1.51, "volume": 179558.0}, {"date": "2014-02-03", "close": 1.5, "volume": 178288.0}, {"date": "2014-02-04", "close": 1.52, "volume": 208657.0}, {"date": "2014-02-05", "close": 1.515, "volume": 231020.0}, {"date": "2014-02-06", "close": 1.507, "volume": 150762.0}, {"date": "2014-02-07", "close": 1.52, "volume": 192115.0}, {"date": "2014-02-10", "close": 1.52, "volume": 171096.0}, {"date": "2014-02-11", "close": 1.52, "volume": 173662.0}, {"date": "2014-02-12", "close": 1.52, "volume": 611749.0}, {"date": "2014-02-13", "close": 1.525, "volume": 436085.0}, {"date": "2014-02-14", "close": 1.525, "volume": 914067.0}, {"date": "2014-02-17", "close": 1.53, "volume": 160785.0}, {"date": "2014-02-18", "close": 1.545, "volume": 1609766.0}, {"date": "2014-02-19", "close": 1.54, "volume": 1236036.0}, {"date": "2014-02-20", "close": 1.545, "volume": 299879.0}, {"date": "2014-02-21", "close": 1.555, "volume": 604968.0}, {"date": "2014-02-24", "close": 1.58, "volume": 202375.0}, {"date": "2014-02-25", "close": 1.58, "volume": 502149.0}, {"date": "2014-02-26", "close": 1.565, "volume": 202962.0}, {"date": "2014-02-27", "close": 1.57, "volume": 112026.0}, {"date": "2014-02-28", "close": 1.58, "volume": 205437.0}, {"date": "2014-03-03", "close": 1.58, "volume": 90538.0}, {"date": "2014-03-04", "close": 1.58, "volume": 505953.0}, {"date": "2014-03-05", "close": 1.59, "volume": 213820.0}, {"date": "2014-03-06", "close": 1.595, "volume": 284105.0}, {"date": "2014-03-07", "close": 1.6, "volume": 535186.0}, {"date": "2014-03-10", "close": 1.625, "volume": 409925.0}, {"date": "2014-03-11", "close": 1.63, "volume": 822813.0}, {"date": "2014-03-12", "close": 1.63, "volume": 160415.0}, {"date": "2014-03-13", "close": 1.62, "volume": 573534.0}, {"date": "2014-03-14", "close": 1.61, "volume": 535858.0}, {"date": "2014-03-17", "close": 1.625, "volume": 351803.0}, {"date": "2014-03-18", "close": 1.63, "volume": 107695.0}, {"date": "2014-03-19", "close": 1.62, "volume": 575052.0}, {"date": "2014-03-20", "close": 1.62, "volume": 644180.0}, {"date": "2014-03-21", "close": 1.73, "volume": 14491679.0}, {"date": "2014-03-24", "close": 1.71, "volume": 4560480.0}, {"date": "2014-03-25", "close": 1.695, "volume": 425191.0}, {"date": "2014-03-26", "close": 1.69, "volume": 129045.0}, {"date": "2014-03-27", "close": 1.685, "volume": 403686.0}, {"date": "2014-03-28", "close": 1.685, "volume": 58883.0}, {"date": "2014-03-31", "close": 1.66, "volume": 300218.0}, {"date": "2014-04-01", "close": 1.68, "volume": 301558.0}, {"date": "2014-04-02", "close": 1.685, "volume": 39984.0}, {"date": "2014-04-03", "close": 1.67, "volume": 25886.0}, {"date": "2014-04-04", "close": 1.67, "volume": 156010.0}, {"date": "2014-04-07", "close": 1.71, "volume": 81251.0}, {"date": "2014-04-08", "close": 1.7, "volume": 211857.0}, {"date": "2014-04-09", "close": 1.695, "volume": 74708.0}, {"date": "2014-04-10", "close": 1.705, "volume": 108823.0}, {"date": "2014-04-11", "close": 1.675, "volume": 186961.0}, {"date": "2014-04-14", "close": 1.67, "volume": 139036.0}, {"date": "2014-04-15", "close": 1.7, "volume": 42426.0}, {"date": "2014-04-16", "close": 1.69, "volume": 71281.0}, {"date": "2014-04-17", "close": 1.695, "volume": 203700.0}, {"date": "2014-04-22", "close": 1.695, "volume": 96008.0}, {"date": "2014-04-23", "close": 1.71, "volume": 89895.0}, {"date": "2014-04-24", "close": 1.715, "volume": 368075.0}, {"date": "2014-04-28", "close": 1.72, "volume": 331518.0}, {"date": "2014-04-29", "close": 1.715, "volume": 68234.0}, {"date": "2014-04-30", "close": 1.73, "volume": 62183.0}, {"date": "2014-05-01", "close": 1.74, "volume": 62908.0}, {"date": "2014-05-02", "close": 1.73, "volume": 108862.0}, {"date": "2014-05-05", "close": 1.735, "volume": 191504.0}, {"date": "2014-05-06", "close": 1.735, "volume": 122422.0}, {"date": "2014-05-07", "close": 1.725, "volume": 23986.0}, {"date": "2014-05-08", "close": 1.725, "volume": 284886.0}, {"date": "2014-05-09", "close": 1.72, "volume": 55485.0}, {"date": "2014-05-12", "close": 1.735, "volume": 16993.0}, {"date": "2014-05-13", "close": 1.72, "volume": 100074.0}, {"date": "2014-05-14", "close": 1.73, "volume": 112951.0}, {"date": "2014-05-15", "close": 1.71, "volume": 140386.0}, {"date": "2014-05-16", "close": 1.7, "volume": 113563.0}, {"date": "2014-05-19", "close": 1.67, "volume": 203514.0}, {"date": "2014-05-20", "close": 1.66, "volume": 182067.0}, {"date": "2014-05-21", "close": 1.66, "volume": 102736.0}, {"date": "2014-05-22", "close": 1.7, "volume": 46700.0}, {"date": "2014-05-23", "close": 1.675, "volume": 93734.0}, {"date": "2014-05-26", "close": 1.67, "volume": 189040.0}, {"date": "2014-05-27", "close": 1.7, "volume": 75733.0}, {"date": "2014-05-28", "close": 1.7, "volume": 159032.0}, {"date": "2014-05-29", "close": 1.695, "volume": 50291.0}, {"date": "2014-05-30", "close": 1.705, "volume": 138905.0}, {"date": "2014-06-02", "close": 1.735, "volume": 56686.0}, {"date": "2014-06-03", "close": 1.72, "volume": 90596.0}, {"date": "2014-06-04", "close": 1.685, "volume": 173128.0}, {"date": "2014-06-05", "close": 1.68, "volume": 53817.0}, {"date": "2014-06-06", "close": 1.715, "volume": 76117.0}, {"date": "2014-06-10", "close": 1.715, "volume": 141024.0}, {"date": "2014-06-11", "close": 1.67, "volume": 66593.0}, {"date": "2014-06-12", "close": 1.675, "volume": 110946.0}, {"date": "2014-06-13", "close": 1.7, "volume": 81148.0}, {"date": "2014-06-16", "close": 1.685, "volume": 57754.0}, {"date": "2014-06-17", "close": 1.68, "volume": 108739.0}, {"date": "2014-06-18", "close": 1.68, "volume": 151624.0}, {"date": "2014-06-19", "close": 1.7, "volume": 116642.0}, {"date": "2014-06-20", "close": 1.675, "volume": 214787.0}, {"date": "2014-06-23", "close": 1.68, "volume": 71702.0}, {"date": "2014-06-24", "close": 1.675, "volume": 67045.0}, {"date": "2014-06-25", "close": 1.67, "volume": 82536.0}, {"date": "2014-06-26", "close": 1.645, "volume": 91843.0}, {"date": "2014-06-27", "close": 1.645, "volume": 91770.0}, {"date": "2014-06-30", "close": 1.645, "volume": 185090.0}, {"date": "2014-07-01", "close": 1.65, "volume": 70961.0}, {"date": "2014-07-02", "close": 1.67, "volume": 135925.0}, {"date": "2014-07-03", "close": 1.68, "volume": 46176.0}, {"date": "2014-07-04", "close": 1.67, "volume": 86784.0}, {"date": "2014-07-07", "close": 1.67, "volume": 148004.0}, {"date": "2014-07-08", "close": 1.675, "volume": 219671.0}, {"date": "2014-07-09", "close": 1.7, "volume": 71833.0}, {"date": "2014-07-10", "close": 1.71, "volume": 330324.0}, {"date": "2014-07-11", "close": 1.725, "volume": 63272.0}, {"date": "2014-07-14", "close": 1.74, "volume": 116877.0}, {"date": "2014-07-15", "close": 1.765, "volume": 19973.0}, {"date": "2014-07-16", "close": 1.775, "volume": 249303.0}, {"date": "2014-07-17", "close": 1.78, "volume": 141391.0}, {"date": "2014-07-18", "close": 1.775, "volume": 113686.0}, {"date": "2014-07-21", "close": 1.78, "volume": 284727.0}, {"date": "2014-07-22", "close": 1.77, "volume": 57740.0}, {"date": "2014-07-23", "close": 1.79, "volume": 171328.0}, {"date": "2014-07-24", "close": 1.785, "volume": 83794.0}, {"date": "2014-07-25", "close": 1.76, "volume": 106953.0}, {"date": "2014-07-28", "close": 1.77, "volume": 49629.0}, {"date": "2014-07-29", "close": 1.78, "volume": 272095.0}, {"date": "2014-07-30", "close": 1.765, "volume": 1637841.0}, {"date": "2014-07-31", "close": 1.74, "volume": 112069.0}, {"date": "2014-08-01", "close": 1.75, "volume": 35843.0}, {"date": "2014-08-04", "close": 1.76, "volume": 170171.0}, {"date": "2014-08-05", "close": 1.78, "volume": 101527.0}, {"date": "2014-08-06", "close": 1.765, "volume": 642874.0}, {"date": "2014-08-07", "close": 1.78, "volume": 179140.0}, {"date": "2014-08-08", "close": 1.78, "volume": 109537.0}, {"date": "2014-08-11", "close": 1.79, "volume": 124732.0}, {"date": "2014-08-12", "close": 1.85, "volume": 437693.0}, {"date": "2014-08-13", "close": 1.855, "volume": 108247.0}, {"date": "2014-08-14", "close": 1.86, "volume": 216414.0}, {"date": "2014-08-15", "close": 1.88, "volume": 1134091.0}, {"date": "2014-08-18", "close": 1.85, "volume": 166258.0}, {"date": "2014-08-19", "close": 1.875, "volume": 152235.0}, {"date": "2014-08-20", "close": 1.86, "volume": 96613.0}, {"date": "2014-08-21", "close": 1.85, "volume": 334198.0}, {"date": "2014-08-22", "close": 1.86, "volume": 40832.0}, {"date": "2014-08-25", "close": 1.86, "volume": 52618.0}, {"date": "2014-08-26", "close": 1.87, "volume": 254173.0}, {"date": "2014-08-27", "close": 1.86, "volume": 11479.0}, {"date": "2014-08-28", "close": 1.86, "volume": 88772.0}, {"date": "2014-08-29", "close": 1.865, "volume": 102287.0}, {"date": "2014-09-01", "close": 1.935, "volume": 1406693.0}, {"date": "2014-09-02", "close": 1.94, "volume": 200271.0}, {"date": "2014-09-03", "close": 1.955, "volume": 254050.0}, {"date": "2014-09-04", "close": 1.94, "volume": 247987.0}, {"date": "2014-09-05", "close": 1.955, "volume": 125069.0}, {"date": "2014-09-08", "close": 1.96, "volume": 257918.0}, {"date": "2014-09-09", "close": 2.02, "volume": 708644.0}, {"date": "2014-09-10", "close": 2.0, "volume": 332681.0}, {"date": "2014-09-11", "close": 1.985, "volume": 120060.0}, {"date": "2014-09-12", "close": 2.01, "volume": 287214.0}, {"date": "2014-09-15", "close": 1.985, "volume": 285308.0}, {"date": "2014-09-16", "close": 1.96, "volume": 179865.0}, {"date": "2014-09-17", "close": 1.97, "volume": 326380.0}, {"date": "2014-09-18", "close": 2.0, "volume": 496217.0}, {"date": "2014-09-19", "close": 1.99, "volume": 1719316.0}, {"date": "2014-09-22", "close": 1.99, "volume": 222418.0}, {"date": "2014-09-23", "close": 1.975, "volume": 265202.0}, {"date": "2014-09-24", "close": 1.97, "volume": 382221.0}, {"date": "2014-09-25", "close": 1.96, "volume": 134253.0}, {"date": "2014-09-26", "close": 1.92, "volume": 151798.0}, {"date": "2014-09-29", "close": 1.94, "volume": 187189.0}, {"date": "2014-09-30", "close": 1.935, "volume": 94320.0}, {"date": "2014-10-01", "close": 1.915, "volume": 314897.0}, {"date": "2014-10-02", "close": 1.875, "volume": 220578.0}, {"date": "2014-10-03", "close": 1.89, "volume": 130618.0}, {"date": "2014-10-06", "close": 1.905, "volume": 11508.0}, {"date": "2014-10-07", "close": 1.89, "volume": 175701.0}, {"date": "2014-10-08", "close": 1.895, "volume": 177765.0}, {"date": "2014-10-09", "close": 1.88, "volume": 124245.0}, {"date": "2014-10-10", "close": 1.86, "volume": 85304.0}, {"date": "2014-10-13", "close": 1.825, "volume": 124355.0}, {"date": "2014-10-14", "close": 1.8, "volume": 312572.0}, {"date": "2014-10-15", "close": 1.775, "volume": 201076.0}, {"date": "2014-10-16", "close": 1.8, "volume": 172368.0}, {"date": "2014-10-17", "close": 1.855, "volume": 82559.0}, {"date": "2014-10-20", "close": 1.83, "volume": 152877.0}, {"date": "2014-10-21", "close": 1.87, "volume": 223244.0}, {"date": "2014-10-22", "close": 1.9, "volume": 94213.0}, {"date": "2014-10-23", "close": 1.88, "volume": 105470.0}, {"date": "2014-10-24", "close": 1.87, "volume": 196411.0}, {"date": "2014-10-27", "close": 1.86, "volume": 142636.0}, {"date": "2014-10-28", "close": 1.86, "volume": 136112.0}, {"date": "2014-10-29", "close": 1.85, "volume": 175752.0}, {"date": "2014-10-30", "close": 1.865, "volume": 230701.0}, {"date": "2014-10-31", "close": 1.865, "volume": 289155.0}, {"date": "2014-11-03", "close": 1.865, "volume": 302864.0}, {"date": "2014-11-04", "close": 1.89, "volume": 67300.0}, {"date": "2014-11-05", "close": 1.87, "volume": 729943.0}, {"date": "2014-11-06", "close": 1.8, "volume": 485122.0}, {"date": "2014-11-07", "close": 1.88, "volume": 505187.0}, {"date": "2014-11-10", "close": 1.87, "volume": 202749.0}, {"date": "2014-11-11", "close": 1.86, "volume": 675593.0}, {"date": "2014-11-12", "close": 1.87, "volume": 104860.0}, {"date": "2014-11-13", "close": 1.86, "volume": 127994.0}, {"date": "2014-11-14", "close": 1.875, "volume": 171431.0}, {"date": "2014-11-17", "close": 1.92, "volume": 349713.0}, {"date": "2014-11-18", "close": 1.97, "volume": 211398.0}, {"date": "2014-11-19", "close": 1.93, "volume": 224513.0}, {"date": "2014-11-20", "close": 1.94, "volume": 90521.0}, {"date": "2014-11-21", "close": 1.905, "volume": 149670.0}, {"date": "2014-11-24", "close": 1.92, "volume": 11330087.0}, {"date": "2014-11-25", "close": 1.94, "volume": 44218.0}, {"date": "2014-11-26", "close": 1.94, "volume": 111071.0}, {"date": "2014-11-27", "close": 1.94, "volume": 488289.0}, {"date": "2014-11-28", "close": 1.955, "volume": 62650.0}, {"date": "2014-12-01", "close": 1.98, "volume": 257274.0}, {"date": "2014-12-02", "close": 1.955, "volume": 94353.0}, {"date": "2014-12-03", "close": 1.95, "volume": 106630.0}, {"date": "2014-12-04", "close": 1.97, "volume": 152264.0}, {"date": "2014-12-05", "close": 1.97, "volume": 90567.0}, {"date": "2014-12-08", "close": 1.96, "volume": 165595.0}, {"date": "2014-12-09", "close": 1.965, "volume": 111420.0}, {"date": "2014-12-10", "close": 1.97, "volume": 154977.0}, {"date": "2014-12-11", "close": 1.96, "volume": 266608.0}, {"date": "2014-12-12", "close": 1.965, "volume": 60490.0}, {"date": "2014-12-15", "close": 1.925, "volume": 10667317.0}, {"date": "2014-12-16", "close": 1.965, "volume": 109520.0}, {"date": "2014-12-17", "close": 1.92, "volume": 108357.0}, {"date": "2014-12-18", "close": 1.93, "volume": 110708.0}, {"date": "2014-12-19", "close": 1.92, "volume": 164162.0}, {"date": "2014-12-22", "close": 1.97, "volume": 267802.0}, {"date": "2014-12-23", "close": 1.99, "volume": 175042.0}, {"date": "2014-12-24", "close": 1.965, "volume": 218731.0}, {"date": "2014-12-29", "close": 1.945, "volume": 77515.0}, {"date": "2014-12-30", "close": 1.995, "volume": 74859.0}, {"date": "2014-12-31", "close": 1.99, "volume": 36229.0}, {"date": "2015-01-02", "close": 1.99, "volume": 40600.0}, {"date": "2015-01-05", "close": 1.98, "volume": 46064.0}, {"date": "2015-01-06", "close": 1.95, "volume": 28193.0}, {"date": "2015-01-07", "close": 1.94, "volume": 75060.0}, {"date": "2015-01-08", "close": 1.94, "volume": 339482.0}, {"date": "2015-01-09", "close": 1.97, "volume": 309345.0}, {"date": "2015-01-12", "close": 1.92, "volume": 53878.0}, {"date": "2015-01-13", "close": 1.95, "volume": 317554.0}, {"date": "2015-01-14", "close": 1.985, "volume": 346767.0}, {"date": "2015-01-15", "close": 1.995, "volume": 175822.0}, {"date": "2015-01-16", "close": 1.99, "volume": 432768.0}, {"date": "2015-01-19", "close": 1.99, "volume": 105777.0}, {"date": "2015-01-20", "close": 1.99, "volume": 214395.0}, {"date": "2015-01-21", "close": 2.0, "volume": 472948.0}, {"date": "2015-01-22", "close": 2.01, "volume": 425840.0}, {"date": "2015-01-23", "close": 2.03, "volume": 436623.0}, {"date": "2015-01-27", "close": 2.04, "volume": 329144.0}, {"date": "2015-01-28", "close": 2.03, "volume": 78858.0}, {"date": "2015-01-29", "close": 2.01, "volume": 188242.0}, {"date": "2015-01-30", "close": 2.0, "volume": 287852.0}, {"date": "2015-02-02", "close": 2.04, "volume": 308086.0}, {"date": "2015-02-03", "close": 2.01, "volume": 420599.0}, {"date": "2015-02-04", "close": 2.04, "volume": 981176.0}, {"date": "2015-02-05", "close": 2.03, "volume": 213995.0}, {"date": "2015-02-06", "close": 2.04, "volume": 69301.0}, {"date": "2015-02-09", "close": 2.05, "volume": 104819.0}, {"date": "2015-02-10", "close": 2.04, "volume": 85471.0}, {"date": "2015-02-11", "close": 2.05, "volume": 424130.0}, {"date": "2015-02-12", "close": 2.03, "volume": 226713.0}, {"date": "2015-02-13", "close": 2.05, "volume": 172602.0}, {"date": "2015-02-16", "close": 2.07, "volume": 263929.0}, {"date": "2015-02-17", "close": 2.14, "volume": 514006.0}, {"date": "2015-02-18", "close": 2.15, "volume": 416918.0}, {"date": "2015-02-19", "close": 2.19, "volume": 447020.0}, {"date": "2015-02-20", "close": 2.18, "volume": 421177.0}, {"date": "2015-02-23", "close": 2.21, "volume": 379565.0}, {"date": "2015-02-24", "close": 2.23, "volume": 318039.0}, {"date": "2015-02-25", "close": 2.22, "volume": 212649.0}, {"date": "2015-02-26", "close": 2.21, "volume": 391076.0}, {"date": "2015-02-27", "close": 2.22, "volume": 316524.0}, {"date": "2015-03-02", "close": 2.23, "volume": 233713.0}, {"date": "2015-03-03", "close": 2.25, "volume": 440549.0}, {"date": "2015-03-04", "close": 2.24, "volume": 147213.0}, {"date": "2015-03-05", "close": 2.25, "volume": 737978.0}, {"date": "2015-03-06", "close": 2.24, "volume": 224847.0}, {"date": "2015-03-09", "close": 2.18, "volume": 488736.0}, {"date": "2015-03-10", "close": 2.14, "volume": 345787.0}, {"date": "2015-03-11", "close": 2.15, "volume": 438294.0}, {"date": "2015-03-12", "close": 2.16, "volume": 235704.0}, {"date": "2015-03-13", "close": 2.2, "volume": 498919.0}, {"date": "2015-03-16", "close": 2.18, "volume": 531477.0}, {"date": "2015-03-17", "close": 2.16, "volume": 381782.0}, {"date": "2015-03-18", "close": 2.18, "volume": 564067.0}, {"date": "2015-03-19", "close": 2.24, "volume": 449308.0}, {"date": "2015-03-20", "close": 2.2, "volume": 4058536.0}, {"date": "2015-03-23", "close": 2.25, "volume": 394240.0}, {"date": "2015-03-24", "close": 2.3, "volume": 316597.0}, {"date": "2015-03-25", "close": 2.28, "volume": 700165.0}, {"date": "2015-03-26", "close": 2.25, "volume": 380004.0}, {"date": "2015-03-27", "close": 2.18, "volume": 152837.0}, {"date": "2015-03-30", "close": 2.19, "volume": 307114.0}, {"date": "2015-03-31", "close": 2.2, "volume": 164162.0}, {"date": "2015-04-01", "close": 2.21, "volume": 249923.0}, {"date": "2015-04-02", "close": 2.21, "volume": 319497.0}, {"date": "2015-04-07", "close": 2.2, "volume": 272382.0}, {"date": "2015-04-08", "close": 2.17, "volume": 195701.0}, {"date": "2015-04-09", "close": 2.19, "volume": 369411.0}, {"date": "2015-04-10", "close": 2.18, "volume": 252965.0}, {"date": "2015-04-13", "close": 2.18, "volume": 176044.0}, {"date": "2015-04-14", "close": 2.19, "volume": 129273.0}, {"date": "2015-04-15", "close": 2.17, "volume": 380859.0}, {"date": "2015-04-16", "close": 2.19, "volume": 142247.0}, {"date": "2015-04-17", "close": 2.18, "volume": 261758.0}, {"date": "2015-04-20", "close": 2.22, "volume": 385277.0}, {"date": "2015-04-21", "close": 2.21, "volume": 269629.0}, {"date": "2015-04-22", "close": 2.18, "volume": 105543.0}, {"date": "2015-04-23", "close": 2.17, "volume": 221387.0}, {"date": "2015-04-24", "close": 2.22, "volume": 298340.0}, {"date": "2015-04-27", "close": 2.22, "volume": 192056.0}, {"date": "2015-04-28", "close": 2.18, "volume": 253811.0}, {"date": "2015-04-29", "close": 2.19, "volume": 193549.0}, {"date": "2015-04-30", "close": 2.2, "volume": 274077.0}, {"date": "2015-05-01", "close": 2.21, "volume": 405909.0}, {"date": "2015-05-04", "close": 2.2, "volume": 273022.0}, {"date": "2015-05-05", "close": 2.17, "volume": 173182.0}, {"date": "2015-05-06", "close": 2.19, "volume": 250947.0}, {"date": "2015-05-07", "close": 2.13, "volume": 201319.0}, {"date": "2015-05-08", "close": 2.11, "volume": 188891.0}, {"date": "2015-05-11", "close": 2.17, "volume": 367940.0}, {"date": "2015-05-12", "close": 2.2, "volume": 1246918.0}, {"date": "2015-05-13", "close": 2.18, "volume": 308536.0}, {"date": "2015-05-14", "close": 2.19, "volume": 133541.0}, {"date": "2015-05-15", "close": 2.18, "volume": 779300.0}, {"date": "2015-05-18", "close": 2.2, "volume": 816887.0}, {"date": "2015-05-19", "close": 2.18, "volume": 1212681.0}, {"date": "2015-05-20", "close": 2.19, "volume": 290175.0}, {"date": "2015-05-21", "close": 2.16, "volume": 119807.0}, {"date": "2015-05-22", "close": 2.18, "volume": 231590.0}, {"date": "2015-05-25", "close": 2.18, "volume": 269488.0}, {"date": "2015-05-26", "close": 2.18, "volume": 770934.0}, {"date": "2015-05-27", "close": 2.19, "volume": 224018.0}, {"date": "2015-05-28", "close": 2.17, "volume": 325771.0}, {"date": "2015-05-29", "close": 2.16, "volume": 253992.0}, {"date": "2015-06-01", "close": 2.15, "volume": 347105.0}, {"date": "2015-06-02", "close": 2.16, "volume": 144120.0}, {"date": "2015-06-03", "close": 2.13, "volume": 196644.0}, {"date": "2015-06-04", "close": 2.15, "volume": 839356.0}, {"date": "2015-06-05", "close": 2.15, "volume": 210456.0}, {"date": "2015-06-09", "close": 2.09, "volume": 219906.0}, {"date": "2015-06-10", "close": 2.1, "volume": 888740.0}, {"date": "2015-06-11", "close": 2.12, "volume": 643893.0}, {"date": "2015-06-12", "close": 2.14, "volume": 227128.0}, {"date": "2015-06-15", "close": 2.1, "volume": 65637.0}, {"date": "2015-06-16", "close": 2.13, "volume": 244769.0}, {"date": "2015-06-17", "close": 2.16, "volume": 387186.0}, {"date": "2015-06-18", "close": 2.15, "volume": 240662.0}, {"date": "2015-06-19", "close": 2.2, "volume": 992196.0}, {"date": "2015-06-22", "close": 2.16, "volume": 168504.0}, {"date": "2015-06-23", "close": 2.25, "volume": 232030.0}, {"date": "2015-06-24", "close": 2.24, "volume": 193096.0}, {"date": "2015-06-25", "close": 2.2, "volume": 409963.0}, {"date": "2015-06-26", "close": 2.21, "volume": 122427.0}, {"date": "2015-06-29", "close": 2.16, "volume": 333383.0}, {"date": "2015-06-30", "close": 2.1, "volume": 159325.0}, {"date": "2015-07-01", "close": 2.12, "volume": 280159.0}, {"date": "2015-07-02", "close": 2.15, "volume": 287384.0}, {"date": "2015-07-03", "close": 2.15, "volume": 716258.0}, {"date": "2015-07-06", "close": 2.1, "volume": 174914.0}, {"date": "2015-07-07", "close": 2.14, "volume": 140060.0}, {"date": "2015-07-08", "close": 2.11, "volume": 70269.0}, {"date": "2015-07-09", "close": 2.09, "volume": 250409.0}, {"date": "2015-07-10", "close": 2.1, "volume": 152823.0}, {"date": "2015-07-13", "close": 2.08, "volume": 71581.0}, {"date": "2015-07-14", "close": 2.08, "volume": 50745.0}, {"date": "2015-07-15", "close": 2.11, "volume": 63325.0}, {"date": "2015-07-16", "close": 2.16, "volume": 357985.0}, {"date": "2015-07-17", "close": 2.21, "volume": 256040.0}, {"date": "2015-07-20", "close": 2.26, "volume": 220349.0}, {"date": "2015-07-21", "close": 2.26, "volume": 442743.0}, {"date": "2015-07-22", "close": 2.26, "volume": 234022.0}, {"date": "2015-07-23", "close": 2.24, "volume": 36435.0}, {"date": "2015-07-24", "close": 2.25, "volume": 100050.0}, {"date": "2015-07-27", "close": 2.2, "volume": 698623.0}, {"date": "2015-07-28", "close": 2.21, "volume": 207435.0}, {"date": "2015-07-29", "close": 2.25, "volume": 308738.0}, {"date": "2015-07-30", "close": 2.25, "volume": 47515.0}, {"date": "2015-07-31", "close": 2.27, "volume": 539196.0}, {"date": "2015-08-03", "close": 2.29, "volume": 273606.0}, {"date": "2015-08-04", "close": 2.28, "volume": 102062.0}, {"date": "2015-08-05", "close": 2.29, "volume": 174423.0}, {"date": "2015-08-06", "close": 2.25, "volume": 103042.0}, {"date": "2015-08-07", "close": 2.25, "volume": 104410.0}, {"date": "2015-08-10", "close": 2.2, "volume": 182642.0}, {"date": "2015-08-11", "close": 2.2, "volume": 33815.0}, {"date": "2015-08-12", "close": 2.19, "volume": 116024.0}, {"date": "2015-08-13", "close": 2.16, "volume": 69649.0}, {"date": "2015-08-14", "close": 2.15, "volume": 318083.0}, {"date": "2015-08-17", "close": 2.15, "volume": 288773.0}, {"date": "2015-08-18", "close": 2.14, "volume": 87757.0}, {"date": "2015-08-19", "close": 2.13, "volume": 55268.0}, {"date": "2015-08-20", "close": 2.16, "volume": 201312.0}, {"date": "2015-08-21", "close": 2.21, "volume": 320908.0}, {"date": "2015-08-24", "close": 2.06, "volume": 336758.0}, {"date": "2015-08-25", "close": 2.11, "volume": 529032.0}, {"date": "2015-08-26", "close": 2.11, "volume": 299170.0}, {"date": "2015-08-27", "close": 2.11, "volume": 333198.0}, {"date": "2015-08-28", "close": 2.11, "volume": 78835.0}, {"date": "2015-08-31", "close": 2.11, "volume": 305917.0}, {"date": "2015-09-01", "close": 2.06, "volume": 124000.0}, {"date": "2015-09-02", "close": 2.05, "volume": 109133.0}, {"date": "2015-09-03", "close": 2.09, "volume": 153381.0}, {"date": "2015-09-04", "close": 2.09, "volume": 281617.0}, {"date": "2015-09-07", "close": 2.08, "volume": 146858.0}, {"date": "2015-09-08", "close": 2.09, "volume": 186291.0}, {"date": "2015-09-09", "close": 2.11, "volume": 315556.0}, {"date": "2015-09-10", "close": 2.08, "volume": 46826.0}, {"date": "2015-09-11", "close": 2.13, "volume": 604573.0}, {"date": "2015-09-14", "close": 2.06, "volume": 344158.0}, {"date": "2015-09-15", "close": 2.05, "volume": 222302.0}, {"date": "2015-09-16", "close": 2.05, "volume": 168549.0}, {"date": "2015-09-17", "close": 2.02, "volume": 267816.0}, {"date": "2015-09-18", "close": 2.03, "volume": 984714.0}, {"date": "2015-09-21", "close": 2.02, "volume": 660614.0}, {"date": "2015-09-22", "close": 2.03, "volume": 732917.0}, {"date": "2015-09-23", "close": 2.0, "volume": 422323.0}, {"date": "2015-09-24", "close": 2.09, "volume": 741616.0}, {"date": "2015-09-25", "close": 2.06, "volume": 259506.0}, {"date": "2015-09-28", "close": 2.02, "volume": 439311.0}, {"date": "2015-09-29", "close": 1.965, "volume": 258448.0}, {"date": "2015-09-30", "close": 1.975, "volume": 310801.0}, {"date": "2015-10-01", "close": 2.0, "volume": 231327.0}, {"date": "2015-10-02", "close": 1.985, "volume": 144417.0}, {"date": "2015-10-05", "close": 2.0, "volume": 24085.0}, {"date": "2015-10-06", "close": 2.0, "volume": 169464.0}, {"date": "2015-10-07", "close": 1.975, "volume": 180290.0}, {"date": "2015-10-08", "close": 1.995, "volume": 187396.0}, {"date": "2015-10-09", "close": 2.06, "volume": 414040.0}, {"date": "2015-10-12", "close": 2.04, "volume": 56954.0}, {"date": "2015-10-13", "close": 2.03, "volume": 107246.0}, {"date": "2015-10-14", "close": 2.01, "volume": 144340.0}, {"date": "2015-10-15", "close": 1.995, "volume": 492247.0}, {"date": "2015-10-16", "close": 2.03, "volume": 284398.0}, {"date": "2015-10-19", "close": 2.15, "volume": 328061.0}, {"date": "2015-10-20", "close": 2.18, "volume": 231180.0}, {"date": "2015-10-21", "close": 2.17, "volume": 180643.0}, {"date": "2015-10-22", "close": 2.16, "volume": 101753.0}, {"date": "2015-10-23", "close": 2.16, "volume": 235042.0}, {"date": "2015-10-26", "close": 2.18, "volume": 360006.0}, {"date": "2015-10-27", "close": 2.16, "volume": 356493.0}, {"date": "2015-10-28", "close": 2.18, "volume": 1314858.0}, {"date": "2015-10-29", "close": 2.2, "volume": 236424.0}, {"date": "2015-10-30", "close": 2.22, "volume": 150582.0}, {"date": "2015-11-02", "close": 2.22, "volume": 108714.0}, {"date": "2015-11-03", "close": 2.22, "volume": 981795.0}, {"date": "2015-11-04", "close": 2.17, "volume": 653580.0}, {"date": "2015-11-05", "close": 2.2, "volume": 380570.0}, {"date": "2015-11-06", "close": 2.2, "volume": 491489.0}, {"date": "2015-11-09", "close": 2.19, "volume": 136771.0}, {"date": "2015-11-10", "close": 2.22, "volume": 621041.0}, {"date": "2015-11-11", "close": 2.17, "volume": 134975.0}, {"date": "2015-11-12", "close": 2.21, "volume": 189493.0}, {"date": "2015-11-13", "close": 2.17, "volume": 845744.0}, {"date": "2015-11-16", "close": 2.14, "volume": 401881.0}, {"date": "2015-11-17", "close": 2.16, "volume": 376962.0}, {"date": "2015-11-18", "close": 2.18, "volume": 259403.0}, {"date": "2015-11-19", "close": 2.19, "volume": 252288.0}, {"date": "2015-11-20", "close": 2.21, "volume": 724133.0}, {"date": "2015-11-23", "close": 2.2, "volume": 246021.0}, {"date": "2015-11-24", "close": 2.21, "volume": 209545.0}, {"date": "2015-11-25", "close": 2.22, "volume": 586753.0}, {"date": "2015-11-26", "close": 2.19, "volume": 215497.0}, {"date": "2015-11-27", "close": 2.18, "volume": 75519.0}, {"date": "2015-11-30", "close": 2.19, "volume": 157736.0}, {"date": "2015-12-01", "close": 2.18, "volume": 331580.0}, {"date": "2015-12-02", "close": 2.18, "volume": 194498.0}, {"date": "2015-12-03", "close": 2.2, "volume": 127739.0}, {"date": "2015-12-04", "close": 2.19, "volume": 455086.0}, {"date": "2015-12-07", "close": 2.18, "volume": 156837.0}, {"date": "2015-12-08", "close": 2.19, "volume": 97578.0}, {"date": "2015-12-09", "close": 2.2, "volume": 325455.0}, {"date": "2015-12-10", "close": 2.15, "volume": 264716.0}, {"date": "2015-12-11", "close": 2.19, "volume": 178367.0}, {"date": "2015-12-14", "close": 2.2, "volume": 341274.0}, {"date": "2015-12-15", "close": 2.19, "volume": 260831.0}, {"date": "2015-12-16", "close": 2.2, "volume": 288098.0}, {"date": "2015-12-17", "close": 2.2, "volume": 111626.0}, {"date": "2015-12-18", "close": 2.2, "volume": 336730.0}, {"date": "2015-12-21", "close": 2.2, "volume": 103339.0}, {"date": "2015-12-22", "close": 2.3, "volume": 435715.0}, {"date": "2015-12-23", "close": 2.26, "volume": 186546.0}, {"date": "2015-12-24", "close": 2.28, "volume": 93322.0}, {"date": "2015-12-29", "close": 2.25, "volume": 140173.0}, {"date": "2015-12-30", "close": 2.27, "volume": 289094.0}, {"date": "2015-12-31", "close": 2.26, "volume": 153096.0}, {"date": "2016-01-04", "close": 2.24, "volume": 242643.0}, {"date": "2016-01-05", "close": 2.27, "volume": 76799.0}, {"date": "2016-01-06", "close": 2.27, "volume": 134471.0}, {"date": "2016-01-07", "close": 2.23, "volume": 93376.0}, {"date": "2016-01-08", "close": 2.26, "volume": 102257.0}, {"date": "2016-01-11", "close": 2.2, "volume": 108846.0}, {"date": "2016-01-12", "close": 2.2, "volume": 129035.0}, {"date": "2016-01-13", "close": 2.19, "volume": 186373.0}, {"date": "2016-01-14", "close": 2.15, "volume": 239167.0}, {"date": "2016-01-15", "close": 2.17, "volume": 66998.0}, {"date": "2016-01-18", "close": 2.19, "volume": 153945.0}, {"date": "2016-01-19", "close": 2.21, "volume": 282571.0}, {"date": "2016-01-20", "close": 2.19, "volume": 99547.0}, {"date": "2016-01-21", "close": 2.14, "volume": 277895.0}, {"date": "2016-01-22", "close": 2.13, "volume": 126929.0}, {"date": "2016-01-25", "close": 2.11, "volume": 308867.0}, {"date": "2016-01-27", "close": 2.19, "volume": 176241.0}, {"date": "2016-01-28", "close": 2.24, "volume": 149287.0}, {"date": "2016-01-29", "close": 2.24, "volume": 131694.0}, {"date": "2016-02-01", "close": 2.24, "volume": 104056.0}, {"date": "2016-02-02", "close": 2.2, "volume": 71227.0}, {"date": "2016-02-03", "close": 2.15, "volume": 101241.0}, {"date": "2016-02-04", "close": 2.14, "volume": 918720.0}, {"date": "2016-02-05", "close": 2.18, "volume": 120226.0}, {"date": "2016-02-08", "close": 2.16, "volume": 85295.0}, {"date": "2016-02-09", "close": 2.13, "volume": 272605.0}, {"date": "2016-02-10", "close": 2.13, "volume": 176003.0}, {"date": "2016-02-11", "close": 2.18, "volume": 455996.0}, {"date": "2016-02-12", "close": 2.14, "volume": 217655.0}, {"date": "2016-02-15", "close": 2.15, "volume": 68262.0}, {"date": "2016-02-16", "close": 2.18, "volume": 248053.0}, {"date": "2016-02-17", "close": 2.21, "volume": 468798.0}, {"date": "2016-02-18", "close": 2.2, "volume": 182319.0}, {"date": "2016-02-19", "close": 2.18, "volume": 157777.0}, {"date": "2016-02-22", "close": 2.21, "volume": 187427.0}, {"date": "2016-02-23", "close": 2.19, "volume": 95401.0}, {"date": "2016-02-24", "close": 2.19, "volume": 58553.0}, {"date": "2016-02-25", "close": 2.22, "volume": 343088.0}, {"date": "2016-02-26", "close": 2.24, "volume": 912490.0}, {"date": "2016-02-29", "close": 2.21, "volume": 667516.0}, {"date": "2016-03-01", "close": 2.23, "volume": 87793.0}, {"date": "2016-03-02", "close": 2.2, "volume": 591213.0}, {"date": "2016-03-03", "close": 2.23, "volume": 208949.0}, {"date": "2016-03-04", "close": 2.24, "volume": 180114.0}, {"date": "2016-03-07", "close": 2.23, "volume": 401956.0}, {"date": "2016-03-08", "close": 2.19, "volume": 236999.0}, {"date": "2016-03-09", "close": 2.21, "volume": 204026.0}, {"date": "2016-03-10", "close": 2.24, "volume": 233468.0}, {"date": "2016-03-11", "close": 2.25, "volume": 168980.0}, {"date": "2016-03-14", "close": 2.26, "volume": 734384.0}, {"date": "2016-03-15", "close": 2.26, "volume": 739971.0}, {"date": "2016-03-16", "close": 2.25, "volume": 247355.0}, {"date": "2016-03-17", "close": 2.25, "volume": 87348.0}, {"date": "2016-03-18", "close": 2.29, "volume": 424172.0}, {"date": "2016-03-21", "close": 2.27, "volume": 557157.0}, {"date": "2016-03-22", "close": 2.28, "volume": 376055.0}, {"date": "2016-03-23", "close": 2.28, "volume": 94116.0}, {"date": "2016-03-24", "close": 2.29, "volume": 155426.0}, {"date": "2016-03-29", "close": 2.3, "volume": 398963.0}, {"date": "2016-03-30", "close": 2.28, "volume": 117781.0}, {"date": "2016-03-31", "close": 2.34, "volume": 149768.0}, {"date": "2016-04-01", "close": 2.29, "volume": 205251.0}, {"date": "2016-04-04", "close": 2.34, "volume": 789368.0}, {"date": "2016-04-05", "close": 2.32, "volume": 136351.0}, {"date": "2016-04-06", "close": 2.33, "volume": 353104.0}, {"date": "2016-04-07", "close": 2.36, "volume": 150699.0}, {"date": "2016-04-08", "close": 2.32, "volume": 212919.0}, {"date": "2016-04-11", "close": 2.31, "volume": 111846.0}, {"date": "2016-04-12", "close": 2.35, "volume": 139761.0}, {"date": "2016-04-13", "close": 2.37, "volume": 370024.0}, {"date": "2016-04-14", "close": 2.37, "volume": 39212.0}, {"date": "2016-04-15", "close": 2.37, "volume": 174371.0}, {"date": "2016-04-18", "close": 2.4, "volume": 589249.0}, {"date": "2016-04-19", "close": 2.43, "volume": 250723.0}, {"date": "2016-04-20", "close": 2.43, "volume": 216714.0}, {"date": "2016-04-21", "close": 2.4, "volume": 207052.0}, {"date": "2016-04-22", "close": 2.4, "volume": 322796.0}, {"date": "2016-04-26", "close": 2.38, "volume": 292605.0}, {"date": "2016-04-27", "close": 2.4, "volume": 305023.0}, {"date": "2016-04-28", "close": 2.44, "volume": 143397.0}, {"date": "2016-04-29", "close": 2.48, "volume": 471542.0}, {"date": "2016-05-02", "close": 2.46, "volume": 341614.0}, {"date": "2016-05-03", "close": 2.49, "volume": 273112.0}, {"date": "2016-05-04", "close": 2.52, "volume": 409506.0}, {"date": "2016-05-05", "close": 2.51, "volume": 198748.0}, {"date": "2016-05-06", "close": 2.57, "volume": 141325.0}, {"date": "2016-05-09", "close": 2.57, "volume": 175014.0}, {"date": "2016-05-10", "close": 2.57, "volume": 612306.0}, {"date": "2016-05-11", "close": 2.62, "volume": 2452851.0}, {"date": "2016-05-12", "close": 2.64, "volume": 472264.0}, {"date": "2016-05-13", "close": 2.74, "volume": 1334661.0}, {"date": "2016-05-16", "close": 2.7, "volume": 719926.0}, {"date": "2016-05-17", "close": 2.68, "volume": 447303.0}, {"date": "2016-05-18", "close": 2.68, "volume": 353753.0}, {"date": "2016-05-19", "close": 2.67, "volume": 568007.0}, {"date": "2016-05-20", "close": 2.65, "volume": 145820.0}, {"date": "2016-05-23", "close": 2.65, "volume": 187173.0}, {"date": "2016-05-24", "close": 2.63, "volume": 366530.0}, {"date": "2016-05-25", "close": 2.62, "volume": 347922.0}, {"date": "2016-05-26", "close": 2.6, "volume": 727334.0}, {"date": "2016-05-27", "close": 2.63, "volume": 307960.0}, {"date": "2016-05-30", "close": 2.65, "volume": 599435.0}, {"date": "2016-05-31", "close": 2.56, "volume": 3971607.0}, {"date": "2016-06-01", "close": 2.61, "volume": 259080.0}, {"date": "2016-06-02", "close": 2.65, "volume": 705351.0}, {"date": "2016-06-03", "close": 2.64, "volume": 198023.0}, {"date": "2016-06-06", "close": 2.62, "volume": 207198.0}, {"date": "2016-06-07", "close": 2.63, "volume": 91709.0}, {"date": "2016-06-08", "close": 2.63, "volume": 240835.0}, {"date": "2016-06-09", "close": 2.63, "volume": 131894.0}, {"date": "2016-06-10", "close": 2.61, "volume": 108797.0}, {"date": "2016-06-14", "close": 2.51, "volume": 309802.0}, {"date": "2016-06-15", "close": 2.55, "volume": 326943.0}, {"date": "2016-06-16", "close": 2.54, "volume": 215791.0}, {"date": "2016-06-17", "close": 2.56, "volume": 595212.0}, {"date": "2016-06-20", "close": 2.6, "volume": 403917.0}, {"date": "2016-06-21", "close": 2.63, "volume": 250245.0}, {"date": "2016-06-22", "close": 2.64, "volume": 117002.0}, {"date": "2016-06-23", "close": 2.64, "volume": 201674.0}, {"date": "2016-06-24", "close": 2.56, "volume": 342971.0}, {"date": "2016-06-27", "close": 2.63, "volume": 155043.0}, {"date": "2016-06-28", "close": 2.7, "volume": 163728.0}, {"date": "2016-06-29", "close": 2.62, "volume": 300027.0}, {"date": "2016-06-30", "close": 2.67, "volume": 182657.0}, {"date": "2016-07-01", "close": 2.59, "volume": 232092.0}, {"date": "2016-07-04", "close": 2.62, "volume": 129060.0}, {"date": "2016-07-05", "close": 2.71, "volume": 144343.0}, {"date": "2016-07-06", "close": 2.66, "volume": 129849.0}, {"date": "2016-07-07", "close": 2.66, "volume": 47466.0}, {"date": "2016-07-08", "close": 2.68, "volume": 113455.0}, {"date": "2016-07-11", "close": 2.68, "volume": 50817.0}, {"date": "2016-07-12", "close": 2.64, "volume": 139122.0}, {"date": "2016-07-13", "close": 2.66, "volume": 85751.0}, {"date": "2016-07-14", "close": 2.68, "volume": 151334.0}, {"date": "2016-07-15", "close": 2.7, "volume": 217332.0}, {"date": "2016-07-18", "close": 2.69, "volume": 155672.0}, {"date": "2016-07-19", "close": 2.75, "volume": 195876.0}, {"date": "2016-07-20", "close": 2.75, "volume": 290805.0}, {"date": "2016-07-21", "close": 2.72, "volume": 140482.0}, {"date": "2016-07-22", "close": 2.76, "volume": 95622.0}, {"date": "2016-07-25", "close": 2.79, "volume": 160995.0}, {"date": "2016-07-26", "close": 2.81, "volume": 277088.0}, {"date": "2016-07-27", "close": 2.76, "volume": 73807.0}, {"date": "2016-07-28", "close": 2.8, "volume": 88983.0}, {"date": "2016-07-29", "close": 2.8, "volume": 420648.0}, {"date": "2016-08-01", "close": 2.81, "volume": 439467.0}, {"date": "2016-08-02", "close": 2.73, "volume": 182642.0}, {"date": "2016-08-03", "close": 2.71, "volume": 101040.0}, {"date": "2016-08-04", "close": 2.78, "volume": 229161.0}, {"date": "2016-08-05", "close": 2.76, "volume": 178989.0}, {"date": "2016-08-08", "close": 2.82, "volume": 274724.0}, {"date": "2016-08-09", "close": 2.74, "volume": 374547.0}, {"date": "2016-08-10", "close": 2.85, "volume": 262072.0}, {"date": "2016-08-11", "close": 2.87, "volume": 310084.0}, {"date": "2016-08-12", "close": 2.87, "volume": 428839.0}, {"date": "2016-08-15", "close": 2.87, "volume": 119734.0}, {"date": "2016-08-16", "close": 2.85, "volume": 190559.0}, {"date": "2016-08-17", "close": 2.85, "volume": 268151.0}, {"date": "2016-08-18", "close": 2.84, "volume": 357062.0}, {"date": "2016-08-19", "close": 2.85, "volume": 147009.0}, {"date": "2016-08-22", "close": 2.83, "volume": 177898.0}, {"date": "2016-08-23", "close": 2.85, "volume": 162902.0}, {"date": "2016-08-24", "close": 2.83, "volume": 293623.0}, {"date": "2016-08-25", "close": 2.85, "volume": 309789.0}, {"date": "2016-08-26", "close": 2.83, "volume": 96756.0}, {"date": "2016-08-29", "close": 2.85, "volume": 167896.0}, {"date": "2016-08-30", "close": 2.85, "volume": 179006.0}, {"date": "2016-08-31", "close": 2.83, "volume": 224570.0}, {"date": "2016-09-01", "close": 2.85, "volume": 255511.0}, {"date": "2016-09-02", "close": 2.82, "volume": 178962.0}, {"date": "2016-09-05", "close": 2.85, "volume": 87316.0}, {"date": "2016-09-06", "close": 2.85, "volume": 203228.0}, {"date": "2016-09-07", "close": 2.82, "volume": 217327.0}, {"date": "2016-09-08", "close": 2.83, "volume": 159595.0}, {"date": "2016-09-09", "close": 2.8, "volume": 153303.0}, {"date": "2016-09-12", "close": 2.74, "volume": 318230.0}, {"date": "2016-09-13", "close": 2.75, "volume": 162654.0}, {"date": "2016-09-14", "close": 2.68, "volume": 662259.0}, {"date": "2016-09-15", "close": 2.67, "volume": 274691.0}, {"date": "2016-09-16", "close": 2.68, "volume": 295601.0}, {"date": "2016-09-19", "close": 2.68, "volume": 46772.0}, {"date": "2016-09-20", "close": 2.69, "volume": 268548.0}, {"date": "2016-09-21", "close": 2.68, "volume": 266205.0}, {"date": "2016-09-22", "close": 2.68, "volume": 490346.0}, {"date": "2016-09-23", "close": 2.7, "volume": 301697.0}, {"date": "2016-09-26", "close": 2.69, "volume": 223458.0}, {"date": "2016-09-27", "close": 2.67, "volume": 189784.0}, {"date": "2016-09-28", "close": 2.7, "volume": 128467.0}, {"date": "2016-09-29", "close": 2.73, "volume": 1386997.0}, {"date": "2016-09-30", "close": 2.61, "volume": 175307.0}, {"date": "2016-10-03", "close": 2.66, "volume": 84889.0}, {"date": "2016-10-04", "close": 2.7, "volume": 260067.0}, {"date": "2016-10-05", "close": 2.72, "volume": 575997.0}, {"date": "2016-10-06", "close": 2.68, "volume": 244065.0}, {"date": "2016-10-07", "close": 2.69, "volume": 275117.0}, {"date": "2016-10-10", "close": 2.69, "volume": 317744.0}, {"date": "2016-10-11", "close": 2.66, "volume": 233550.0}, {"date": "2016-10-12", "close": 2.66, "volume": 82413.0}, {"date": "2016-10-13", "close": 2.62, "volume": 199255.0}, {"date": "2016-10-14", "close": 2.6, "volume": 108111.0}, {"date": "2016-10-17", "close": 2.51, "volume": 482049.0}, {"date": "2016-10-18", "close": 2.53, "volume": 509933.0}, {"date": "2016-10-19", "close": 2.58, "volume": 127331.0}, {"date": "2016-10-20", "close": 2.57, "volume": 151070.0}, {"date": "2016-10-21", "close": 2.54, "volume": 205676.0}, {"date": "2016-10-24", "close": 2.48, "volume": 192801.0}, {"date": "2016-10-25", "close": 2.54, "volume": 149404.0}, {"date": "2016-10-26", "close": 2.48, "volume": 104916.0}, {"date": "2016-10-27", "close": 2.42, "volume": 425319.0}, {"date": "2016-10-28", "close": 2.44, "volume": 437251.0}, {"date": "2016-10-31", "close": 2.48, "volume": 271822.0}, {"date": "2016-11-01", "close": 2.46, "volume": 160277.0}, {"date": "2016-11-02", "close": 2.48, "volume": 232732.0}, {"date": "2016-11-03", "close": 2.39, "volume": 301016.0}, {"date": "2016-11-04", "close": 2.41, "volume": 167698.0}, {"date": "2016-11-07", "close": 2.48, "volume": 227697.0}, {"date": "2016-11-08", "close": 2.52, "volume": 213043.0}, {"date": "2016-11-09", "close": 2.45, "volume": 394487.0}, {"date": "2016-11-10", "close": 2.48, "volume": 174313.0}, {"date": "2016-11-11", "close": 2.41, "volume": 494588.0}, {"date": "2016-11-14", "close": 2.41, "volume": 286649.0}, {"date": "2016-11-15", "close": 2.41, "volume": 334967.0}, {"date": "2016-11-16", "close": 2.44, "volume": 363314.0}, {"date": "2016-11-17", "close": 2.46, "volume": 215081.0}, {"date": "2016-11-18", "close": 2.44, "volume": 474810.0}, {"date": "2016-11-21", "close": 2.41, "volume": 271137.0}, {"date": "2016-11-22", "close": 2.38, "volume": 275066.0}, {"date": "2016-11-23", "close": 2.38, "volume": 344344.0}, {"date": "2016-11-24", "close": 2.36, "volume": 407280.0}, {"date": "2016-11-25", "close": 2.39, "volume": 334950.0}, {"date": "2016-11-28", "close": 2.36, "volume": 184511.0}, {"date": "2016-11-29", "close": 2.38, "volume": 207532.0}, {"date": "2016-11-30", "close": 2.47, "volume": 469739.0}, {"date": "2016-12-01", "close": 2.42, "volume": 73606.0}, {"date": "2016-12-02", "close": 2.33, "volume": 562713.0}, {"date": "2016-12-05", "close": 2.37, "volume": 302277.0}, {"date": "2016-12-06", "close": 2.37, "volume": 83318.0}, {"date": "2016-12-07", "close": 2.34, "volume": 194246.0}, {"date": "2016-12-08", "close": 2.41, "volume": 452805.0}, {"date": "2016-12-09", "close": 2.45, "volume": 523303.0}, {"date": "2016-12-12", "close": 2.41, "volume": 223395.0}, {"date": "2016-12-13", "close": 2.48, "volume": 251373.0}, {"date": "2016-12-14", "close": 2.45, "volume": 306592.0}, {"date": "2016-12-15", "close": 2.45, "volume": 460883.0}, {"date": "2016-12-16", "close": 2.48, "volume": 478959.0}, {"date": "2016-12-19", "close": 2.43, "volume": 293820.0}, {"date": "2016-12-20", "close": 2.42, "volume": 278831.0}, {"date": "2016-12-21", "close": 2.47, "volume": 95143.0}, {"date": "2016-12-22", "close": 2.48, "volume": 120186.0}, {"date": "2016-12-23", "close": 2.54, "volume": 153577.0}, {"date": "2016-12-28", "close": 2.56, "volume": 113185.0}, {"date": "2016-12-29", "close": 2.46, "volume": 122892.0}, {"date": "2016-12-30", "close": 2.54, "volume": 86118.0}, {"date": "2017-01-03", "close": 2.6, "volume": 126991.0}, {"date": "2017-01-04", "close": 2.61, "volume": 279612.0}, {"date": "2017-01-05", "close": 2.61, "volume": 119982.0}, {"date": "2017-01-06", "close": 2.57, "volume": 233396.0}, {"date": "2017-01-09", "close": 2.58, "volume": 138551.0}, {"date": "2017-01-10", "close": 2.57, "volume": 201810.0}, {"date": "2017-01-11", "close": 2.54, "volume": 276222.0}, {"date": "2017-01-12", "close": 2.5, "volume": 140590.0}, {"date": "2017-01-13", "close": 2.5, "volume": 131358.0}, {"date": "2017-01-16", "close": 2.5, "volume": 210669.0}, {"date": "2017-01-17", "close": 2.44, "volume": 297151.0}, {"date": "2017-01-18", "close": 2.47, "volume": 117986.0}, {"date": "2017-01-19", "close": 2.46, "volume": 190168.0}, {"date": "2017-01-20", "close": 2.45, "volume": 323576.0}, {"date": "2017-01-23", "close": 2.42, "volume": 319849.0}, {"date": "2017-01-24", "close": 2.51, "volume": 122606.0}, {"date": "2017-01-25", "close": 2.53, "volume": 197803.0}, {"date": "2017-01-27", "close": 2.55, "volume": 104911.0}, {"date": "2017-01-30", "close": 2.52, "volume": 75537.0}, {"date": "2017-01-31", "close": 2.49, "volume": 98917.0}, {"date": "2017-02-01", "close": 2.46, "volume": 64185.0}, {"date": "2017-02-02", "close": 2.47, "volume": 119547.0}, {"date": "2017-02-03", "close": 2.51, "volume": 163467.0}, {"date": "2017-02-06", "close": 2.47, "volume": 94581.0}, {"date": "2017-02-07", "close": 2.44, "volume": 153795.0}, {"date": "2017-02-08", "close": 2.45, "volume": 90754.0}, {"date": "2017-02-09", "close": 2.48, "volume": 180247.0}, {"date": "2017-02-10", "close": 2.45, "volume": 161304.0}, {"date": "2017-02-13", "close": 2.46, "volume": 281244.0}, {"date": "2017-02-14", "close": 2.55, "volume": 472751.0}, {"date": "2017-02-15", "close": 2.63, "volume": 494034.0}, {"date": "2017-02-16", "close": 2.6, "volume": 222599.0}, {"date": "2017-02-17", "close": 2.64, "volume": 437687.0}, {"date": "2017-02-20", "close": 2.65, "volume": 190975.0}, {"date": "2017-02-21", "close": 2.65, "volume": 146612.0}, {"date": "2017-02-22", "close": 2.65, "volume": 137557.0}, {"date": "2017-02-23", "close": 2.65, "volume": 111934.0}, {"date": "2017-02-24", "close": 2.75, "volume": 153134.0}, {"date": "2017-02-27", "close": 2.74, "volume": 349396.0}, {"date": "2017-02-28", "close": 2.8, "volume": 412215.0}, {"date": "2017-03-01", "close": 2.79, "volume": 173780.0}, {"date": "2017-03-02", "close": 2.78, "volume": 327189.0}, {"date": "2017-03-03", "close": 2.73, "volume": 112745.0}, {"date": "2017-03-06", "close": 2.73, "volume": 60664.0}, {"date": "2017-03-07", "close": 2.73, "volume": 126747.0}, {"date": "2017-03-08", "close": 2.71, "volume": 159144.0}, {"date": "2017-03-09", "close": 2.67, "volume": 65599.0}, {"date": "2017-03-10", "close": 2.61, "volume": 450408.0}, {"date": "2017-03-13", "close": 2.63, "volume": 56062.0}, {"date": "2017-03-14", "close": 2.61, "volume": 84703.0}, {"date": "2017-03-15", "close": 2.74, "volume": 179787.0}, {"date": "2017-03-16", "close": 2.71, "volume": 86759.0}, {"date": "2017-03-17", "close": 2.75, "volume": 488201.0}, {"date": "2017-03-20", "close": 2.75, "volume": 160654.0}, {"date": "2017-03-21", "close": 2.76, "volume": 260881.0}, {"date": "2017-03-22", "close": 2.73, "volume": 195801.0}, {"date": "2017-03-23", "close": 2.75, "volume": 60571.0}, {"date": "2017-03-24", "close": 2.75, "volume": 105924.0}, {"date": "2017-03-27", "close": 2.81, "volume": 335967.0}, {"date": "2017-03-28", "close": 2.83, "volume": 291018.0}, {"date": "2017-03-29", "close": 2.81, "volume": 149788.0}, {"date": "2017-03-30", "close": 2.76, "volume": 106609.0}, {"date": "2017-03-31", "close": 2.76, "volume": 179966.0}, {"date": "2017-04-03", "close": 2.79, "volume": 111062.0}, {"date": "2017-04-04", "close": 2.8, "volume": 171130.0}, {"date": "2017-04-05", "close": 2.84, "volume": 194616.0}, {"date": "2017-04-06", "close": 2.82, "volume": 98971.0}, {"date": "2017-04-07", "close": 2.86, "volume": 119576.0}, {"date": "2017-04-10", "close": 2.82, "volume": 76236.0}, {"date": "2017-04-11", "close": 2.9, "volume": 133962.0}, {"date": "2017-04-12", "close": 2.85, "volume": 220561.0}, {"date": "2017-04-13", "close": 2.85, "volume": 215398.0}, {"date": "2017-04-18", "close": 2.91, "volume": 249067.0}, {"date": "2017-04-19", "close": 2.97, "volume": 249099.0}, {"date": "2017-04-20", "close": 2.93, "volume": 194209.0}, {"date": "2017-04-21", "close": 2.86, "volume": 118820.0}, {"date": "2017-04-24", "close": 2.86, "volume": 337962.0}, {"date": "2017-04-26", "close": 2.78, "volume": 288321.0}, {"date": "2017-04-27", "close": 2.84, "volume": 155426.0}, {"date": "2017-04-28", "close": 2.9, "volume": 231700.0}, {"date": "2017-05-01", "close": 2.84, "volume": 218541.0}, {"date": "2017-05-02", "close": 2.89, "volume": 64475.0}, {"date": "2017-05-03", "close": 2.92, "volume": 156598.0}, {"date": "2017-05-04", "close": 2.87, "volume": 320016.0}, {"date": "2017-05-05", "close": 2.77, "volume": 169079.0}, {"date": "2017-05-08", "close": 2.77, "volume": 142509.0}, {"date": "2017-05-09", "close": 2.75, "volume": 158709.0}, {"date": "2017-05-10", "close": 2.76, "volume": 74640.0}, {"date": "2017-05-11", "close": 2.82, "volume": 545808.0}, {"date": "2017-05-12", "close": 2.76, "volume": 208028.0}, {"date": "2017-05-15", "close": 2.75, "volume": 140587.0}, {"date": "2017-05-16", "close": 2.78, "volume": 1051902.0}, {"date": "2017-05-17", "close": 2.82, "volume": 78479.0}, {"date": "2017-05-18", "close": 2.82, "volume": 263513.0}, {"date": "2017-05-19", "close": 2.88, "volume": 174011.0}, {"date": "2017-05-22", "close": 2.85, "volume": 404473.0}, {"date": "2017-05-23", "close": 2.84, "volume": 54604.0}, {"date": "2017-05-24", "close": 2.79, "volume": 186720.0}, {"date": "2017-05-25", "close": 2.77, "volume": 131793.0}, {"date": "2017-05-26", "close": 2.78, "volume": 82299.0}, {"date": "2017-05-29", "close": 2.79, "volume": 136955.0}, {"date": "2017-05-30", "close": 2.78, "volume": 141862.0}, {"date": "2017-05-31", "close": 2.77, "volume": 217345.0}, {"date": "2017-06-01", "close": 2.77, "volume": 82212.0}, {"date": "2017-06-02", "close": 2.77, "volume": 158430.0}, {"date": "2017-06-05", "close": 2.82, "volume": 160528.0}, {"date": "2017-06-06", "close": 2.84, "volume": 72392.0}, {"date": "2017-06-07", "close": 2.9, "volume": 302999.0}, {"date": "2017-06-08", "close": 2.86, "volume": 231128.0}, {"date": "2017-06-09", "close": 2.77, "volume": 346455.0}, {"date": "2017-06-13", "close": 2.85, "volume": 139269.0}, {"date": "2017-06-14", "close": 2.83, "volume": 331653.0}, {"date": "2017-06-15", "close": 2.83, "volume": 222024.0}, {"date": "2017-06-16", "close": 2.86, "volume": 777831.0}, {"date": "2017-06-19", "close": 2.85, "volume": 151233.0}, {"date": "2017-06-20", "close": 2.8, "volume": 136425.0}, {"date": "2017-06-21", "close": 2.79, "volume": 136524.0}, {"date": "2017-06-22", "close": 2.81, "volume": 224814.0}, {"date": "2017-06-23", "close": 2.81, "volume": 55271.0}, {"date": "2017-06-26", "close": 2.82, "volume": 64090.0}, {"date": "2017-06-27", "close": 2.82, "volume": 223179.0}, {"date": "2017-06-28", "close": 2.83, "volume": 118208.0}, {"date": "2017-06-29", "close": 2.85, "volume": 142008.0}, {"date": "2017-06-30", "close": 2.79, "volume": 274957.0}, {"date": "2017-07-03", "close": 2.69, "volume": 191802.0}, {"date": "2017-07-04", "close": 2.72, "volume": 338749.0}, {"date": "2017-07-05", "close": 2.78, "volume": 373827.0}, {"date": "2017-07-06", "close": 2.74, "volume": 426631.0}, {"date": "2017-07-07", "close": 2.73, "volume": 557151.0}, {"date": "2017-07-10", "close": 2.68, "volume": 251384.0}, {"date": "2017-07-11", "close": 2.6, "volume": 647209.0}, {"date": "2017-07-12", "close": 2.6, "volume": 163420.0}, {"date": "2017-07-13", "close": 2.53, "volume": 711556.0}, {"date": "2017-07-14", "close": 2.53, "volume": 307867.0}, {"date": "2017-07-17", "close": 2.53, "volume": 695901.0}, {"date": "2017-07-18", "close": 2.56, "volume": 525854.0}, {"date": "2017-07-19", "close": 2.54, "volume": 108221.0}, {"date": "2017-07-20", "close": 2.56, "volume": 662905.0}, {"date": "2017-07-21", "close": 2.54, "volume": 166739.0}, {"date": "2017-07-24", "close": 2.55, "volume": 227908.0}, {"date": "2017-07-25", "close": 2.55, "volume": 380256.0}, {"date": "2017-07-26", "close": 2.57, "volume": 356868.0}, {"date": "2017-07-27", "close": 2.57, "volume": 228716.0}, {"date": "2017-07-28", "close": 2.51, "volume": 189988.0}, {"date": "2017-07-31", "close": 2.54, "volume": 319953.0}, {"date": "2017-08-01", "close": 2.57, "volume": 103138.0}, {"date": "2017-08-02", "close": 2.58, "volume": 162280.0}, {"date": "2017-08-03", "close": 2.61, "volume": 200922.0}, {"date": "2017-08-04", "close": 2.65, "volume": 319433.0}, {"date": "2017-08-07", "close": 2.66, "volume": 123911.0}, {"date": "2017-08-08", "close": 2.64, "volume": 152995.0}, {"date": "2017-08-09", "close": 2.74, "volume": 226772.0}, {"date": "2017-08-10", "close": 2.72, "volume": 462520.0}, {"date": "2017-08-11", "close": 2.73, "volume": 349876.0}, {"date": "2017-08-14", "close": 2.72, "volume": 284753.0}, {"date": "2017-08-15", "close": 2.74, "volume": 464909.0}, {"date": "2017-08-16", "close": 2.82, "volume": 303532.0}, {"date": "2017-08-17", "close": 2.8, "volume": 202671.0}, {"date": "2017-08-18", "close": 2.82, "volume": 283936.0}, {"date": "2017-08-21", "close": 2.82, "volume": 188853.0}, {"date": "2017-08-22", "close": 2.83, "volume": 118990.0}, {"date": "2017-08-23", "close": 2.81, "volume": 92731.0}, {"date": "2017-08-24", "close": 2.82, "volume": 83882.0}, {"date": "2017-08-25", "close": 2.79, "volume": 94619.0}, {"date": "2017-08-28", "close": 2.8, "volume": 91010.0}, {"date": "2017-08-29", "close": 2.76, "volume": 106287.0}, {"date": "2017-08-30", "close": 2.76, "volume": 221570.0}, {"date": "2017-08-31", "close": 2.79, "volume": 240509.0}, {"date": "2017-09-01", "close": 2.81, "volume": 300506.0}, {"date": "2017-09-04", "close": 2.79, "volume": 95015.0}, {"date": "2017-09-05", "close": 2.82, "volume": 137646.0}, {"date": "2017-09-06", "close": 2.8, "volume": 75347.0}, {"date": "2017-09-07", "close": 2.83, "volume": 88774.0}, {"date": "2017-09-08", "close": 2.83, "volume": 76420.0}, {"date": "2017-09-11", "close": 2.83, "volume": 70371.0}, {"date": "2017-09-12", "close": 2.82, "volume": 428909.0}, {"date": "2017-09-13", "close": 2.82, "volume": 346668.0}, {"date": "2017-09-14", "close": 2.79, "volume": 98849.0}, {"date": "2017-09-15", "close": 2.78, "volume": 336276.0}, {"date": "2017-09-18", "close": 2.77, "volume": 157265.0}, {"date": "2017-09-19", "close": 2.78, "volume": 75701.0}, {"date": "2017-09-20", "close": 2.75, "volume": 438082.0}, {"date": "2017-09-21", "close": 2.79, "volume": 273013.0}, {"date": "2017-09-22", "close": 2.76, "volume": 136383.0}, {"date": "2017-09-25", "close": 2.76, "volume": 95487.0}, {"date": "2017-09-26", "close": 2.79, "volume": 327371.0}, {"date": "2017-09-27", "close": 2.77, "volume": 215004.0}, {"date": "2017-09-28", "close": 2.73, "volume": 341495.0}, {"date": "2017-09-29", "close": 2.74, "volume": 367683.0}, {"date": "2017-10-02", "close": 2.75, "volume": 74514.0}, {"date": "2017-10-03", "close": 2.75, "volume": 275912.0}, {"date": "2017-10-04", "close": 2.74, "volume": 137376.0}, {"date": "2017-10-05", "close": 2.73, "volume": 269909.0}, {"date": "2017-10-06", "close": 2.75, "volume": 154456.0}, {"date": "2017-10-09", "close": 2.76, "volume": 84738.0}, {"date": "2017-10-10", "close": 2.78, "volume": 665824.0}, {"date": "2017-10-11", "close": 2.79, "volume": 160823.0}, {"date": "2017-10-12", "close": 2.79, "volume": 276450.0}, {"date": "2017-10-13", "close": 2.78, "volume": 106536.0}, {"date": "2017-10-16", "close": 2.77, "volume": 188622.0}, {"date": "2017-10-17", "close": 2.79, "volume": 332432.0}, {"date": "2017-10-18", "close": 2.75, "volume": 219607.0}, {"date": "2017-10-19", "close": 2.76, "volume": 121924.0}, {"date": "2017-10-20", "close": 2.75, "volume": 96600.0}, {"date": "2017-10-23", "close": 2.75, "volume": 165069.0}, {"date": "2017-10-24", "close": 2.8, "volume": 278927.0}, {"date": "2017-10-25", "close": 2.78, "volume": 152579.0}, {"date": "2017-10-26", "close": 2.8, "volume": 169394.0}, {"date": "2017-10-27", "close": 2.76, "volume": 193030.0}, {"date": "2017-10-30", "close": 2.79, "volume": 110615.0}, {"date": "2017-10-31", "close": 2.8, "volume": 387288.0}, {"date": "2017-11-01", "close": 2.77, "volume": 263195.0}, {"date": "2017-11-02", "close": 2.8, "volume": 134154.0}, {"date": "2017-11-03", "close": 2.8, "volume": 233201.0}, {"date": "2017-11-06", "close": 2.81, "volume": 85278.0}, {"date": "2017-11-07", "close": 2.87, "volume": 164331.0}, {"date": "2017-11-08", "close": 2.89, "volume": 99166.0}, {"date": "2017-11-09", "close": 2.81, "volume": 177722.0}, {"date": "2017-11-10", "close": 2.86, "volume": 111545.0}, {"date": "2017-11-13", "close": 2.87, "volume": 134918.0}, {"date": "2017-11-14", "close": 2.85, "volume": 189382.0}, {"date": "2017-11-15", "close": 2.92, "volume": 238226.0}, {"date": "2017-11-16", "close": 2.86, "volume": 360830.0}, {"date": "2017-11-17", "close": 2.88, "volume": 295131.0}, {"date": "2017-11-20", "close": 2.85, "volume": 97732.0}, {"date": "2017-11-21", "close": 2.89, "volume": 123141.0}, {"date": "2017-11-22", "close": 2.91, "volume": 139932.0}, {"date": "2017-11-23", "close": 2.89, "volume": 105690.0}, {"date": "2017-11-24", "close": 2.92, "volume": 57694.0}, {"date": "2017-11-27", "close": 2.88, "volume": 174280.0}, {"date": "2017-11-28", "close": 2.94, "volume": 88350.0}, {"date": "2017-11-29", "close": 2.9, "volume": 103563.0}, {"date": "2017-11-30", "close": 3.0, "volume": 308517.0}, {"date": "2017-12-01", "close": 2.9, "volume": 85815.0}, {"date": "2017-12-04", "close": 2.89, "volume": 160638.0}, {"date": "2017-12-05", "close": 2.86, "volume": 81874.0}, {"date": "2017-12-06", "close": 2.86, "volume": 256705.0}, {"date": "2017-12-07", "close": 2.87, "volume": 144324.0}, {"date": "2017-12-08", "close": 2.85, "volume": 223920.0}, {"date": "2017-12-11", "close": 2.82, "volume": 348573.0}, {"date": "2017-12-12", "close": 2.85, "volume": 153948.0}, {"date": "2017-12-13", "close": 2.88, "volume": 119966.0}, {"date": "2017-12-14", "close": 2.89, "volume": 77267.0}, {"date": "2017-12-15", "close": 2.85, "volume": 168555.0}, {"date": "2017-12-18", "close": 2.84, "volume": 217044.0}, {"date": "2017-12-19", "close": 2.85, "volume": 155511.0}, {"date": "2017-12-20", "close": 2.87, "volume": 153019.0}, {"date": "2017-12-21", "close": 2.86, "volume": 176158.0}, {"date": "2017-12-22", "close": 2.89, "volume": 112686.0}, {"date": "2017-12-27", "close": 2.87, "volume": 94996.0}, {"date": "2017-12-28", "close": 2.83, "volume": 61209.0}, {"date": "2017-12-29", "close": 2.88, "volume": 92855.0}, {"date": "2018-01-02", "close": 2.87, "volume": 45919.0}, {"date": "2018-01-03", "close": 2.86, "volume": 93852.0}, {"date": "2018-01-04", "close": 2.82, "volume": 138393.0}, {"date": "2018-01-05", "close": 2.81, "volume": 61773.0}, {"date": "2018-01-08", "close": 2.82, "volume": 73968.0}, {"date": "2018-01-09", "close": 2.82, "volume": 103076.0}, {"date": "2018-01-10", "close": 2.81, "volume": 165209.0}, {"date": "2018-01-11", "close": 2.79, "volume": 494391.0}, {"date": "2018-01-12", "close": 2.79, "volume": 103819.0}, {"date": "2018-01-15", "close": 2.79, "volume": 128763.0}, {"date": "2018-01-16", "close": 2.78, "volume": 73966.0}, {"date": "2018-01-17", "close": 2.78, "volume": 125908.0}, {"date": "2018-01-18", "close": 2.78, "volume": 427019.0}, {"date": "2018-01-19", "close": 2.81, "volume": 134778.0}, {"date": "2018-01-22", "close": 2.8, "volume": 153401.0}, {"date": "2018-01-23", "close": 2.78, "volume": 120905.0}, {"date": "2018-01-24", "close": 2.77, "volume": 79797.0}, {"date": "2018-01-25", "close": 2.76, "volume": 895109.0}, {"date": "2018-01-29", "close": 2.77, "volume": 430792.0}, {"date": "2018-01-30", "close": 2.71, "volume": 170590.0}, {"date": "2018-01-31", "close": 2.71, "volume": 167862.0}, {"date": "2018-02-01", "close": 2.72, "volume": 363782.0}, {"date": "2018-02-02", "close": 2.73, "volume": 133949.0}, {"date": "2018-02-05", "close": 2.73, "volume": 154432.0}, {"date": "2018-02-06", "close": 2.68, "volume": 280064.0}, {"date": "2018-02-07", "close": 2.68, "volume": 113524.0}, {"date": "2018-02-08", "close": 2.63, "volume": 130245.0}, {"date": "2018-02-09", "close": 2.6, "volume": 436864.0}, {"date": "2018-02-12", "close": 2.61, "volume": 181460.0}, {"date": "2018-02-13", "close": 2.58, "volume": 204862.0}, {"date": "2018-02-14", "close": 2.6, "volume": 346833.0}, {"date": "2018-02-15", "close": 2.58, "volume": 1415656.0}, {"date": "2018-02-16", "close": 2.63, "volume": 548152.0}, {"date": "2018-02-19", "close": 2.64, "volume": 405134.0}, {"date": "2018-02-20", "close": 2.67, "volume": 572343.0}, {"date": "2018-02-21", "close": 2.69, "volume": 381375.0}, {"date": "2018-02-22", "close": 2.69, "volume": 222360.0}, {"date": "2018-02-23", "close": 2.7, "volume": 323055.0}, {"date": "2018-02-26", "close": 2.79, "volume": 237676.0}, {"date": "2018-02-27", "close": 2.81, "volume": 184211.0}, {"date": "2018-02-28", "close": 2.76, "volume": 285589.0}, {"date": "2018-03-01", "close": 2.81, "volume": 268356.0}, {"date": "2018-03-02", "close": 2.83, "volume": 173880.0}, {"date": "2018-03-05", "close": 2.79, "volume": 174745.0}, {"date": "2018-03-06", "close": 2.82, "volume": 207963.0}, {"date": "2018-03-07", "close": 2.8, "volume": 334108.0}, {"date": "2018-03-08", "close": 2.78, "volume": 333235.0}, {"date": "2018-03-09", "close": 2.8, "volume": 170742.0}, {"date": "2018-03-12", "close": 2.85, "volume": 228197.0}, {"date": "2018-03-13", "close": 2.8, "volume": 369496.0}, {"date": "2018-03-14", "close": 2.8, "volume": 237183.0}, {"date": "2018-03-15", "close": 2.79, "volume": 227206.0}, {"date": "2018-03-16", "close": 2.79, "volume": 949926.0}, {"date": "2018-03-19", "close": 2.79, "volume": 314946.0}, {"date": "2018-03-20", "close": 2.77, "volume": 245018.0}, {"date": "2018-03-21", "close": 2.75, "volume": 177878.0}, {"date": "2018-03-22", "close": 2.77, "volume": 175100.0}, {"date": "2018-03-23", "close": 2.76, "volume": 195848.0}, {"date": "2018-03-26", "close": 2.75, "volume": 187315.0}, {"date": "2018-03-27", "close": 2.78, "volume": 442273.0}, {"date": "2018-03-28", "close": 2.76, "volume": 307472.0}, {"date": "2018-03-29", "close": 2.75, "volume": 272106.0}, {"date": "2018-04-03", "close": 2.76, "volume": 227836.0}, {"date": "2018-04-04", "close": 2.75, "volume": 328532.0}, {"date": "2018-04-05", "close": 2.74, "volume": 274563.0}, {"date": "2018-04-06", "close": 2.76, "volume": 283473.0}, {"date": "2018-04-09", "close": 2.76, "volume": 315647.0}, {"date": "2018-04-10", "close": 2.76, "volume": 280216.0}, {"date": "2018-04-11", "close": 2.75, "volume": 292895.0}, {"date": "2018-04-12", "close": 2.75, "volume": 108795.0}, {"date": "2018-04-13", "close": 2.75, "volume": 226756.0}, {"date": "2018-04-16", "close": 2.76, "volume": 145784.0}, {"date": "2018-04-17", "close": 2.81, "volume": 227973.0}, {"date": "2018-04-18", "close": 2.84, "volume": 187433.0}, {"date": "2018-04-19", "close": 2.8, "volume": 95870.0}, {"date": "2018-04-20", "close": 2.75, "volume": 283929.0}, {"date": "2018-04-23", "close": 2.79, "volume": 183213.0}, {"date": "2018-04-24", "close": 2.81, "volume": 441406.0}, {"date": "2018-04-26", "close": 2.85, "volume": 197535.0}, {"date": "2018-04-27", "close": 2.87, "volume": 207026.0}, {"date": "2018-04-30", "close": 2.86, "volume": 132798.0}, {"date": "2018-05-01", "close": 2.9, "volume": 69545.0}, {"date": "2018-05-02", "close": 2.9, "volume": 119032.0}, {"date": "2018-05-03", "close": 2.89, "volume": 189845.0}, {"date": "2018-05-04", "close": 2.82, "volume": 134749.0}, {"date": "2018-05-07", "close": 2.84, "volume": 328832.0}, {"date": "2018-05-08", "close": 2.84, "volume": 350193.0}, {"date": "2018-05-09", "close": 2.8, "volume": 355591.0}, {"date": "2018-05-10", "close": 2.78, "volume": 294131.0}, {"date": "2018-05-11", "close": 2.78, "volume": 290249.0}, {"date": "2018-05-14", "close": 2.75, "volume": 294596.0}, {"date": "2018-05-15", "close": 2.7, "volume": 365317.0}, {"date": "2018-05-16", "close": 2.69, "volume": 324259.0}, {"date": "2018-05-17", "close": 2.68, "volume": 384528.0}, {"date": "2018-05-18", "close": 2.67, "volume": 346737.0}, {"date": "2018-05-21", "close": 2.68, "volume": 385866.0}, {"date": "2018-05-22", "close": 2.65, "volume": 388212.0}, {"date": "2018-05-23", "close": 2.67, "volume": 342770.0}, {"date": "2018-05-24", "close": 2.66, "volume": 420191.0}, {"date": "2018-05-25", "close": 2.72, "volume": 381417.0}, {"date": "2018-05-28", "close": 2.69, "volume": 179536.0}, {"date": "2018-05-29", "close": 2.7, "volume": 240605.0}, {"date": "2018-05-30", "close": 2.66, "volume": 275348.0}, {"date": "2018-05-31", "close": 2.63, "volume": 469841.0}, {"date": "2018-06-01", "close": 2.63, "volume": 295285.0}, {"date": "2018-06-04", "close": 2.65, "volume": 455468.0}, {"date": "2018-06-05", "close": 2.7, "volume": 707676.0}, {"date": "2018-06-06", "close": 2.69, "volume": 624795.0}, {"date": "2018-06-07", "close": 2.7, "volume": 764578.0}, {"date": "2018-06-08", "close": 2.7, "volume": 543274.0}, {"date": "2018-06-12", "close": 2.7, "volume": 282078.0}, {"date": "2018-06-13", "close": 2.7, "volume": 389499.0}, {"date": "2018-06-14", "close": 2.71, "volume": 272204.0}, {"date": "2018-06-15", "close": 2.7, "volume": 981815.0}, {"date": "2018-06-18", "close": 2.69, "volume": 251967.0}, {"date": "2018-06-19", "close": 2.71, "volume": 301819.0}, {"date": "2018-06-20", "close": 2.68, "volume": 447659.0}, {"date": "2018-06-21", "close": 2.71, "volume": 708343.0}, {"date": "2018-06-22", "close": 2.68, "volume": 228495.0}, {"date": "2018-06-25", "close": 2.74, "volume": 313536.0}, {"date": "2018-06-26", "close": 2.71, "volume": 621142.0}, {"date": "2018-06-27", "close": 2.72, "volume": 540965.0}, {"date": "2018-06-28", "close": 2.67, "volume": 348059.0}, {"date": "2018-06-29", "close": 2.69, "volume": 470151.0}, {"date": "2018-07-02", "close": 2.79, "volume": 656849.0}, {"date": "2018-07-03", "close": 2.8, "volume": 186306.0}, {"date": "2018-07-04", "close": 2.81, "volume": 126066.0}, {"date": "2018-07-05", "close": 2.73, "volume": 178696.0}, {"date": "2018-07-06", "close": 2.77, "volume": 124271.0}, {"date": "2018-07-09", "close": 2.72, "volume": 93622.0}, {"date": "2018-07-10", "close": 2.77, "volume": 222680.0}, {"date": "2018-07-11", "close": 2.72, "volume": 245436.0}, {"date": "2018-07-12", "close": 2.65, "volume": 522663.0}, {"date": "2018-07-13", "close": 2.65, "volume": 412219.0}, {"date": "2018-07-16", "close": 2.62, "volume": 220065.0}, {"date": "2018-07-17", "close": 2.65, "volume": 248541.0}, {"date": "2018-07-18", "close": 2.65, "volume": 108315.0}, {"date": "2018-07-19", "close": 2.65, "volume": 232121.0}, {"date": "2018-07-20", "close": 2.67, "volume": 215407.0}, {"date": "2018-07-23", "close": 2.63, "volume": 219134.0}, {"date": "2018-07-24", "close": 2.65, "volume": 236777.0}, {"date": "2018-07-25", "close": 2.66, "volume": 194261.0}, {"date": "2018-07-26", "close": 2.62, "volume": 299410.0}, {"date": "2018-07-27", "close": 2.65, "volume": 92009.0}, {"date": "2018-07-30", "close": 2.62, "volume": 144467.0}, {"date": "2018-07-31", "close": 2.72, "volume": 537386.0}, {"date": "2018-08-01", "close": 2.66, "volume": 271214.0}, {"date": "2018-08-02", "close": 2.64, "volume": 196571.0}, {"date": "2018-08-03", "close": 2.65, "volume": 279848.0}, {"date": "2018-08-06", "close": 2.66, "volume": 148649.0}, {"date": "2018-08-07", "close": 2.66, "volume": 390443.0}, {"date": "2018-08-08", "close": 2.72, "volume": 226835.0}, {"date": "2018-08-09", "close": 2.71, "volume": 228303.0}, {"date": "2018-08-10", "close": 2.75, "volume": 233297.0}, {"date": "2018-08-13", "close": 2.72, "volume": 529418.0}, {"date": "2018-08-14", "close": 2.69, "volume": 436876.0}, {"date": "2018-08-15", "close": 2.69, "volume": 303283.0}, {"date": "2018-08-16", "close": 2.69, "volume": 130958.0}, {"date": "2018-08-17", "close": 2.71, "volume": 192308.0}, {"date": "2018-08-20", "close": 2.75, "volume": 122753.0}, {"date": "2018-08-21", "close": 2.77, "volume": 82448.0}, {"date": "2018-08-22", "close": 2.8, "volume": 716089.0}, {"date": "2018-08-23", "close": 2.74, "volume": 1221686.0}, {"date": "2018-08-24", "close": 2.77, "volume": 920302.0}, {"date": "2018-08-27", "close": 2.79, "volume": 144013.0}, {"date": "2018-08-28", "close": 2.78, "volume": 505837.0}, {"date": "2018-08-29", "close": 2.78, "volume": 179799.0}, {"date": "2018-08-30", "close": 2.76, "volume": 200158.0}, {"date": "2018-08-31", "close": 2.76, "volume": 346845.0}, {"date": "2018-09-03", "close": 2.78, "volume": 172042.0}, {"date": "2018-09-04", "close": 2.81, "volume": 519067.0}, {"date": "2018-09-05", "close": 2.81, "volume": 831155.0}, {"date": "2018-09-06", "close": 2.81, "volume": 629802.0}, {"date": "2018-09-07", "close": 2.83, "volume": 297866.0}, {"date": "2018-09-10", "close": 2.85, "volume": 348671.0}, {"date": "2018-09-11", "close": 2.84, "volume": 404820.0}, {"date": "2018-09-12", "close": 2.82, "volume": 623563.0}, {"date": "2018-09-13", "close": 2.85, "volume": 248879.0}, {"date": "2018-09-14", "close": 2.86, "volume": 248157.0}, {"date": "2018-09-17", "close": 2.88, "volume": 350204.0}, {"date": "2018-09-18", "close": 2.89, "volume": 442798.0}, {"date": "2018-09-19", "close": 2.9, "volume": 290486.0}, {"date": "2018-09-20", "close": 2.82, "volume": 189533.0}, {"date": "2018-09-21", "close": 2.97, "volume": 502778.0}, {"date": "2018-09-24", "close": 2.83, "volume": 698320.0}, {"date": "2018-09-25", "close": 2.84, "volume": 418026.0}, {"date": "2018-09-26", "close": 2.86, "volume": 187187.0}, {"date": "2018-09-27", "close": 2.82, "volume": 630439.0}, {"date": "2018-09-28", "close": 2.82, "volume": 268622.0}, {"date": "2018-10-01", "close": 2.86, "volume": 327844.0}, {"date": "2018-10-02", "close": 2.81, "volume": 635776.0}, {"date": "2018-10-03", "close": 2.83, "volume": 169830.0}, {"date": "2018-10-04", "close": 2.82, "volume": 187266.0}, {"date": "2018-10-05", "close": 2.82, "volume": 103221.0}, {"date": "2018-10-08", "close": 2.8, "volume": 115758.0}, {"date": "2018-10-09", "close": 2.79, "volume": 267673.0}, {"date": "2018-10-10", "close": 2.8, "volume": 77696.0}, {"date": "2018-10-11", "close": 2.73, "volume": 251920.0}, {"date": "2018-10-12", "close": 2.74, "volume": 149303.0}, {"date": "2018-10-15", "close": 2.78, "volume": 226849.0}, {"date": "2018-10-16", "close": 2.77, "volume": 198056.0}, {"date": "2018-10-17", "close": 2.78, "volume": 306058.0}, {"date": "2018-10-18", "close": 2.78, "volume": 181254.0}, {"date": "2018-10-19", "close": 2.8, "volume": 230928.0}, {"date": "2018-10-22", "close": 2.79, "volume": 177827.0}, {"date": "2018-10-23", "close": 2.76, "volume": 289318.0}, {"date": "2018-10-24", "close": 2.8, "volume": 246472.0}, {"date": "2018-10-25", "close": 2.79, "volume": 169166.0}, {"date": "2018-10-26", "close": 2.79, "volume": 243506.0}, {"date": "2018-10-29", "close": 2.81, "volume": 220758.0}, {"date": "2018-10-30", "close": 2.81, "volume": 224705.0}, {"date": "2018-10-31", "close": 2.85, "volume": 323661.0}, {"date": "2018-11-01", "close": 2.88, "volume": 207745.0}, {"date": "2018-11-02", "close": 2.86, "volume": 420981.0}, {"date": "2018-11-05", "close": 2.86, "volume": 613196.0}, {"date": "2018-11-06", "close": 2.87, "volume": 623337.0}, {"date": "2018-11-07", "close": 2.89, "volume": 202225.0}, {"date": "2018-11-08", "close": 2.9, "volume": 154503.0}, {"date": "2018-11-09", "close": 2.91, "volume": 274087.0}, {"date": "2018-11-12", "close": 2.97, "volume": 204369.0}, {"date": "2018-11-13", "close": 2.92, "volume": 248994.0}, {"date": "2018-11-14", "close": 2.92, "volume": 74918.0}, {"date": "2018-11-15", "close": 2.92, "volume": 145553.0}, {"date": "2018-11-16", "close": 2.88, "volume": 115167.0}, {"date": "2018-11-19", "close": 2.92, "volume": 35524.0}, {"date": "2018-11-20", "close": 2.92, "volume": 107013.0}, {"date": "2018-11-21", "close": 2.88, "volume": 171800.0}, {"date": "2018-11-22", "close": 2.87, "volume": 91068.0}, {"date": "2018-11-23", "close": 2.86, "volume": 33386.0}, {"date": "2018-11-26", "close": 2.87, "volume": 79773.0}, {"date": "2018-11-27", "close": 2.83, "volume": 96719.0}, {"date": "2018-11-28", "close": 2.87, "volume": 94842.0}, {"date": "2018-11-29", "close": 2.86, "volume": 245264.0}, {"date": "2018-11-30", "close": 2.9, "volume": 554787.0}, {"date": "2018-12-03", "close": 2.95, "volume": 151613.0}, {"date": "2018-12-04", "close": 2.94, "volume": 83541.0}, {"date": "2018-12-05", "close": 2.86, "volume": 194232.0}, {"date": "2018-12-06", "close": 2.9, "volume": 39153.0}, {"date": "2018-12-07", "close": 2.92, "volume": 116497.0}, {"date": "2018-12-10", "close": 2.95, "volume": 97153.0}, {"date": "2018-12-11", "close": 2.91, "volume": 67920.0}, {"date": "2018-12-12", "close": 2.91, "volume": 173000.0}, {"date": "2018-12-13", "close": 2.88, "volume": 91504.0}, {"date": "2018-12-14", "close": 2.91, "volume": 90424.0}, {"date": "2018-12-17", "close": 2.96, "volume": 258082.0}, {"date": "2018-12-18", "close": 3.04, "volume": 202853.0}, {"date": "2018-12-19", "close": 3.0, "volume": 348673.0}, {"date": "2018-12-20", "close": 3.06, "volume": 127886.0}, {"date": "2018-12-21", "close": 3.02, "volume": 431401.0}, {"date": "2018-12-24", "close": 2.96, "volume": 106741.0}, {"date": "2018-12-27", "close": 3.08, "volume": 195079.0}, {"date": "2018-12-28", "close": 2.99, "volume": 75601.0}, {"date": "2018-12-31", "close": 2.96, "volume": 67201.0}, {"date": "2019-01-02", "close": 3.01, "volume": 107392.0}, {"date": "2019-01-03", "close": 3.09, "volume": 122335.0}, {"date": "2019-01-04", "close": 3.05, "volume": 113373.0}, {"date": "2019-01-07", "close": 3.0, "volume": 91287.0}, {"date": "2019-01-08", "close": 3.0, "volume": 217890.0}, {"date": "2019-01-09", "close": 3.03, "volume": 139397.0}, {"date": "2019-01-10", "close": 3.0, "volume": 440783.0}, {"date": "2019-01-11", "close": 3.0, "volume": 116527.0}, {"date": "2019-01-14", "close": 3.0, "volume": 58884.0}, {"date": "2019-01-15", "close": 3.0, "volume": 220385.0}, {"date": "2019-01-16", "close": 3.05, "volume": 211593.0}, {"date": "2019-01-17", "close": 3.02, "volume": 145940.0}, {"date": "2019-01-18", "close": 3.08, "volume": 237146.0}, {"date": "2019-01-21", "close": 3.05, "volume": 73368.0}, {"date": "2019-01-22", "close": 3.04, "volume": 48480.0}, {"date": "2019-01-23", "close": 3.13, "volume": 353448.0}, {"date": "2019-01-24", "close": 3.12, "volume": 194184.0}, {"date": "2019-01-25", "close": 3.16, "volume": 165993.0}, {"date": "2019-01-29", "close": 3.17, "volume": 259518.0}, {"date": "2019-01-30", "close": 3.15, "volume": 315930.0}, {"date": "2019-01-31", "close": 3.12, "volume": 91609.0}, {"date": "2019-02-01", "close": 3.13, "volume": 230424.0}, {"date": "2019-02-04", "close": 3.16, "volume": 55783.0}, {"date": "2019-02-05", "close": 3.15, "volume": 144572.0}, {"date": "2019-02-06", "close": 3.16, "volume": 133750.0}, {"date": "2019-02-07", "close": 3.17, "volume": 252386.0}, {"date": "2019-02-08", "close": 3.18, "volume": 84967.0}, {"date": "2019-02-11", "close": 3.23, "volume": 221936.0}, {"date": "2019-02-12", "close": 3.24, "volume": 319188.0}, {"date": "2019-02-13", "close": 3.29, "volume": 480293.0}, {"date": "2019-02-14", "close": 3.29, "volume": 247951.0}, {"date": "2019-02-15", "close": 3.36, "volume": 186905.0}, {"date": "2019-02-18", "close": 3.33, "volume": 171044.0}, {"date": "2019-02-19", "close": 3.28, "volume": 223460.0}, {"date": "2019-02-20", "close": 3.2, "volume": 274025.0}, {"date": "2019-02-21", "close": 3.18, "volume": 438060.0}, {"date": "2019-02-22", "close": 3.16, "volume": 639373.0}, {"date": "2019-02-25", "close": 3.2, "volume": 893339.0}, {"date": "2019-02-26", "close": 3.23, "volume": 385624.0}, {"date": "2019-02-27", "close": 3.29, "volume": 333602.0}, {"date": "2019-02-28", "close": 3.34, "volume": 230691.0}, {"date": "2019-03-01", "close": 3.28, "volume": 368354.0}, {"date": "2019-03-04", "close": 3.29, "volume": 694886.0}, {"date": "2019-03-05", "close": 3.36, "volume": 414182.0}, {"date": "2019-03-06", "close": 3.35, "volume": 391943.0}, {"date": "2019-03-07", "close": 3.3, "volume": 167064.0}, {"date": "2019-03-08", "close": 3.35, "volume": 210153.0}, {"date": "2019-03-11", "close": 3.4, "volume": 324511.0}, {"date": "2019-03-12", "close": 3.46, "volume": 304333.0}, {"date": "2019-03-13", "close": 3.46, "volume": 163898.0}, {"date": "2019-03-14", "close": 3.42, "volume": 111744.0}, {"date": "2019-03-15", "close": 3.54, "volume": 529297.0}, {"date": "2019-03-18", "close": 3.5, "volume": 258199.0}, {"date": "2019-03-19", "close": 3.52, "volume": 570306.0}, {"date": "2019-03-20", "close": 3.55, "volume": 288374.0}, {"date": "2019-03-21", "close": 3.54, "volume": 306182.0}, {"date": "2019-03-22", "close": 3.51, "volume": 257830.0}, {"date": "2019-03-25", "close": 3.57, "volume": 175929.0}, {"date": "2019-03-27", "close": 3.52, "volume": 3164966.0}, {"date": "2019-03-28", "close": 3.48, "volume": 1175531.0}, {"date": "2019-03-29", "close": 3.48, "volume": 1356136.0}, {"date": "2019-04-01", "close": 3.49, "volume": 1091104.0}, {"date": "2019-04-02", "close": 3.41, "volume": 1704626.0}, {"date": "2019-04-03", "close": 3.44, "volume": 958608.0}, {"date": "2019-04-04", "close": 3.49, "volume": 430170.0}, {"date": "2019-04-05", "close": 3.45, "volume": 529766.0}, {"date": "2019-04-08", "close": 3.45, "volume": 764928.0}, {"date": "2019-04-09", "close": 3.46, "volume": 721594.0}, {"date": "2019-04-10", "close": 3.53, "volume": 253809.0}, {"date": "2019-04-11", "close": 3.57, "volume": 453819.0}, {"date": "2019-04-12", "close": 3.62, "volume": 738507.0}, {"date": "2019-04-15", "close": 3.65, "volume": 616421.0}, {"date": "2019-04-16", "close": 3.68, "volume": 463236.0}, {"date": "2019-04-17", "close": 3.58, "volume": 286107.0}, {"date": "2019-04-18", "close": 3.66, "volume": 647294.0}, {"date": "2019-04-23", "close": 3.69, "volume": 281748.0}, {"date": "2019-04-24", "close": 3.68, "volume": 550307.0}, {"date": "2019-04-26", "close": 3.67, "volume": 1089533.0}, {"date": "2019-04-29", "close": 3.72, "volume": 432613.0}, {"date": "2019-04-30", "close": 3.73, "volume": 587694.0}, {"date": "2019-05-01", "close": 3.69, "volume": 550640.0}, {"date": "2019-05-02", "close": 3.57, "volume": 334695.0}, {"date": "2019-05-03", "close": 3.6, "volume": 465690.0}, {"date": "2019-05-06", "close": 3.58, "volume": 114829.0}, {"date": "2019-05-07", "close": 3.59, "volume": 213196.0}, {"date": "2019-05-08", "close": 3.62, "volume": 352158.0}, {"date": "2019-05-09", "close": 3.7, "volume": 426979.0}, {"date": "2019-05-10", "close": 3.67, "volume": 444829.0}, {"date": "2019-05-13", "close": 3.68, "volume": 285155.0}, {"date": "2019-05-14", "close": 3.65, "volume": 177447.0}, {"date": "2019-05-15", "close": 3.65, "volume": 163696.0}, {"date": "2019-05-16", "close": 3.61, "volume": 184998.0}, {"date": "2019-05-17", "close": 3.66, "volume": 306525.0}, {"date": "2019-05-20", "close": 3.59, "volume": 222114.0}, {"date": "2019-05-21", "close": 3.6, "volume": 311829.0}, {"date": "2019-05-22", "close": 3.59, "volume": 229327.0}, {"date": "2019-05-23", "close": 3.6, "volume": 484085.0}, {"date": "2019-05-24", "close": 3.64, "volume": 744882.0}, {"date": "2019-05-27", "close": 3.65, "volume": 220769.0}, {"date": "2019-05-28", "close": 3.61, "volume": 818232.0}, {"date": "2019-05-29", "close": 3.62, "volume": 305144.0}, {"date": "2019-05-30", "close": 3.57, "volume": 503515.0}, {"date": "2019-05-31", "close": 3.63, "volume": 223297.0}, {"date": "2019-06-03", "close": 3.58, "volume": 548717.0}, {"date": "2019-06-04", "close": 3.63, "volume": 419710.0}, {"date": "2019-06-05", "close": 3.66, "volume": 340201.0}, {"date": "2019-06-06", "close": 3.51, "volume": 647208.0}, {"date": "2019-06-07", "close": 3.65, "volume": 237055.0}, {"date": "2019-06-11", "close": 3.68, "volume": 380244.0}, {"date": "2019-06-12", "close": 3.79, "volume": 383419.0}, {"date": "2019-06-13", "close": 3.81, "volume": 287911.0}, {"date": "2019-06-14", "close": 3.84, "volume": 174412.0}, {"date": "2019-06-17", "close": 3.83, "volume": 281753.0}, {"date": "2019-06-18", "close": 3.85, "volume": 135544.0}, {"date": "2019-06-19", "close": 3.94, "volume": 470038.0}, {"date": "2019-06-20", "close": 3.88, "volume": 214721.0}, {"date": "2019-06-21", "close": 3.84, "volume": 562360.0}, {"date": "2019-06-24", "close": 3.82, "volume": 255462.0}, {"date": "2019-06-25", "close": 3.78, "volume": 407036.0}, {"date": "2019-06-26", "close": 3.79, "volume": 434574.0}, {"date": "2019-06-27", "close": 3.67, "volume": 355644.0}, {"date": "2019-06-28", "close": 3.64, "volume": 282252.0}, {"date": "2019-07-01", "close": 3.68, "volume": 159095.0}, {"date": "2019-07-02", "close": 3.68, "volume": 359427.0}, {"date": "2019-07-03", "close": 3.76, "volume": 210859.0}, {"date": "2019-07-04", "close": 3.76, "volume": 368717.0}, {"date": "2019-07-05", "close": 3.77, "volume": 174846.0}, {"date": "2019-07-08", "close": 3.73, "volume": 204388.0}, {"date": "2019-07-09", "close": 3.79, "volume": 197252.0}, {"date": "2019-07-10", "close": 3.78, "volume": 247287.0}, {"date": "2019-07-11", "close": 3.73, "volume": 312182.0}, {"date": "2019-07-12", "close": 3.71, "volume": 369485.0}, {"date": "2019-07-15", "close": 3.69, "volume": 169594.0}, {"date": "2019-07-16", "close": 3.71, "volume": 270827.0}, {"date": "2019-07-17", "close": 3.72, "volume": 329644.0}, {"date": "2019-07-18", "close": 3.69, "volume": 181212.0}, {"date": "2019-07-19", "close": 3.71, "volume": 490591.0}, {"date": "2019-07-22", "close": 3.68, "volume": 207784.0}, {"date": "2019-07-23", "close": 3.66, "volume": 197591.0}, {"date": "2019-07-24", "close": 3.67, "volume": 194348.0}, {"date": "2019-07-25", "close": 3.7, "volume": 283735.0}, {"date": "2019-07-26", "close": 3.74, "volume": 97796.0}, {"date": "2019-07-29", "close": 3.73, "volume": 144506.0}, {"date": "2019-07-30", "close": 3.77, "volume": 138087.0}, {"date": "2019-07-31", "close": 3.78, "volume": 148650.0}, {"date": "2019-08-01", "close": 3.74, "volume": 181917.0}, {"date": "2019-08-02", "close": 3.72, "volume": 111084.0}, {"date": "2019-08-05", "close": 3.71, "volume": 148650.0}, {"date": "2019-08-06", "close": 3.62, "volume": 390950.0}, {"date": "2019-08-07", "close": 3.64, "volume": 990708.0}, {"date": "2019-08-08", "close": 3.87, "volume": 889838.0}, {"date": "2019-08-09", "close": 3.68, "volume": 268149.0}, {"date": "2019-08-12", "close": 3.65, "volume": 9400494.0}, {"date": "2019-08-13", "close": 3.71, "volume": 537662.0}, {"date": "2019-08-14", "close": 3.73, "volume": 458535.0}, {"date": "2019-08-15", "close": 3.75, "volume": 385494.0}, {"date": "2019-08-16", "close": 3.7, "volume": 353812.0}, {"date": "2019-08-19", "close": 3.81, "volume": 525962.0}, {"date": "2019-08-20", "close": 3.75, "volume": 263663.0}, {"date": "2019-08-21", "close": 3.76, "volume": 504167.0}, {"date": "2019-08-22", "close": 3.77, "volume": 129634.0}, {"date": "2019-08-23", "close": 3.72, "volume": 377337.0}, {"date": "2019-08-26", "close": 3.76, "volume": 295606.0}, {"date": "2019-08-27", "close": 3.84, "volume": 427563.0}, {"date": "2019-08-28", "close": 3.9, "volume": 194764.0}, {"date": "2019-08-29", "close": 3.86, "volume": 224783.0}, {"date": "2019-08-30", "close": 3.83, "volume": 327306.0}, {"date": "2019-09-02", "close": 3.78, "volume": 198814.0}, {"date": "2019-09-03", "close": 3.78, "volume": 228389.0}, {"date": "2019-09-04", "close": 3.79, "volume": 268937.0}, {"date": "2019-09-05", "close": 3.82, "volume": 484394.0}, {"date": "2019-09-06", "close": 3.73, "volume": 440878.0}, {"date": "2019-09-09", "close": 3.72, "volume": 367483.0}, {"date": "2019-09-10", "close": 3.66, "volume": 270008.0}, {"date": "2019-09-11", "close": 3.7, "volume": 269061.0}, {"date": "2019-09-12", "close": 3.63, "volume": 185517.0}, {"date": "2019-09-13", "close": 3.6, "volume": 327624.0}, {"date": "2019-09-16", "close": 3.6, "volume": 423425.0}, {"date": "2019-09-17", "close": 3.62, "volume": 232898.0}, {"date": "2019-09-18", "close": 3.6, "volume": 498552.0}, {"date": "2019-09-19", "close": 3.63, "volume": 251820.0}, {"date": "2019-09-20", "close": 3.61, "volume": 410460.0}, {"date": "2019-09-23", "close": 3.56, "volume": 429339.0}, {"date": "2019-09-24", "close": 3.64, "volume": 257665.0}, {"date": "2019-09-25", "close": 3.66, "volume": 177310.0}, {"date": "2019-09-26", "close": 3.65, "volume": 162127.0}, {"date": "2019-09-27", "close": 3.57, "volume": 338766.0}, {"date": "2019-09-30", "close": 3.56, "volume": 340544.0}, {"date": "2019-10-01", "close": 3.64, "volume": 425986.0}, {"date": "2019-10-02", "close": 3.64, "volume": 318772.0}, {"date": "2019-10-03", "close": 3.65, "volume": 173293.0}, {"date": "2019-10-04", "close": 3.71, "volume": 224293.0}, {"date": "2019-10-07", "close": 3.67, "volume": 229300.0}, {"date": "2019-10-08", "close": 3.73, "volume": 601885.0}, {"date": "2019-10-09", "close": 3.73, "volume": 137482.0}, {"date": "2019-10-10", "close": 3.7, "volume": 1077824.0}, {"date": "2019-10-11", "close": 3.72, "volume": 170995.0}, {"date": "2019-10-14", "close": 3.74, "volume": 96682.0}, {"date": "2019-10-15", "close": 3.79, "volume": 132596.0}, {"date": "2019-10-16", "close": 3.73, "volume": 360622.0}, {"date": "2019-10-17", "close": 3.78, "volume": 239600.0}, {"date": "2019-10-18", "close": 3.75, "volume": 314191.0}, {"date": "2019-10-21", "close": 3.8, "volume": 82669.0}, {"date": "2019-10-22", "close": 3.83, "volume": 129431.0}, {"date": "2019-10-23", "close": 3.78, "volume": 256536.0}, {"date": "2019-10-24", "close": 3.76, "volume": 73460.0}, {"date": "2019-10-25", "close": 3.73, "volume": 200032.0}, {"date": "2019-10-28", "close": 3.68, "volume": 170652.0}, {"date": "2019-10-29", "close": 3.63, "volume": 252825.0}, {"date": "2019-10-30", "close": 3.65, "volume": 262054.0}, {"date": "2019-10-31", "close": 3.63, "volume": 1472246.0}, {"date": "2019-11-01", "close": 3.69, "volume": 117252.0}, {"date": "2019-11-04", "close": 3.68, "volume": 58116.0}, {"date": "2019-11-05", "close": 3.61, "volume": 239262.0}, {"date": "2019-11-06", "close": 3.56, "volume": 158796.0}, {"date": "2019-11-07", "close": 3.62, "volume": 133945.0}, {"date": "2019-11-08", "close": 3.56, "volume": 181601.0}, {"date": "2019-11-11", "close": 3.6, "volume": 69486.0}, {"date": "2019-11-12", "close": 3.57, "volume": 372548.0}, {"date": "2019-11-13", "close": 3.56, "volume": 169915.0}, {"date": "2019-11-14", "close": 3.5, "volume": 413547.0}, {"date": "2019-11-15", "close": 3.51, "volume": 573315.0}, {"date": "2019-11-18", "close": 3.56, "volume": 227894.0}, {"date": "2019-11-19", "close": 3.58, "volume": 286839.0}, {"date": "2019-11-20", "close": 3.59, "volume": 212732.0}, {"date": "2019-11-21", "close": 3.58, "volume": 192393.0}, {"date": "2019-11-22", "close": 3.56, "volume": 189463.0}, {"date": "2019-11-25", "close": 3.56, "volume": 190660.0}, {"date": "2019-11-26", "close": 3.55, "volume": 170658.0}, {"date": "2019-11-27", "close": 3.47, "volume": 332141.0}, {"date": "2019-11-28", "close": 3.51, "volume": 855240.0}, {"date": "2019-11-29", "close": 3.46, "volume": 722068.0}, {"date": "2019-12-02", "close": 3.48, "volume": 496938.0}, {"date": "2019-12-03", "close": 3.36, "volume": 301722.0}, {"date": "2019-12-04", "close": 3.35, "volume": 571282.0}, {"date": "2019-12-05", "close": 3.41, "volume": 174224.0}, {"date": "2019-12-06", "close": 3.39, "volume": 187144.0}, {"date": "2019-12-09", "close": 3.35, "volume": 2573204.0}, {"date": "2019-12-10", "close": 3.33, "volume": 439321.0}, {"date": "2019-12-11", "close": 3.37, "volume": 812535.0}, {"date": "2019-12-12", "close": 3.33, "volume": 389185.0}, {"date": "2019-12-13", "close": 3.3, "volume": 947630.0}, {"date": "2019-12-16", "close": 3.3, "volume": 771064.0}, {"date": "2019-12-17", "close": 3.27, "volume": 778865.0}, {"date": "2019-12-18", "close": 3.25, "volume": 838272.0}, {"date": "2019-12-19", "close": 3.32, "volume": 924403.0}, {"date": "2019-12-20", "close": 3.26, "volume": 358709.0}, {"date": "2019-12-23", "close": 3.26, "volume": 1234365.0}, {"date": "2019-12-24", "close": 3.29, "volume": 78642.0}, {"date": "2019-12-27", "close": 3.29, "volume": 649003.0}, {"date": "2019-12-30", "close": 3.25, "volume": 436764.0}, {"date": "2019-12-31", "close": 3.24, "volume": 171570.0}, {"date": "2020-01-02", "close": 3.24, "volume": 78520.0}, {"date": "2020-01-03", "close": 3.26, "volume": 382247.0}, {"date": "2020-01-06", "close": 3.28, "volume": 314821.0}, {"date": "2020-01-07", "close": 3.25, "volume": 297023.0}, {"date": "2020-01-08", "close": 3.33, "volume": 395659.0}, {"date": "2020-01-09", "close": 3.25, "volume": 665492.0}, {"date": "2020-01-10", "close": 3.28, "volume": 415673.0}, {"date": "2020-01-13", "close": 3.28, "volume": 132819.0}, {"date": "2020-01-14", "close": 3.28, "volume": 90930.0}, {"date": "2020-01-15", "close": 3.33, "volume": 330593.0}, {"date": "2020-01-16", "close": 3.37, "volume": 1446745.0}, {"date": "2020-01-17", "close": 3.38, "volume": 382563.0}, {"date": "2020-01-20", "close": 3.38, "volume": 683225.0}, {"date": "2020-01-21", "close": 3.43, "volume": 220828.0}, {"date": "2020-01-22", "close": 3.64, "volume": 1025824.0}, {"date": "2020-01-23", "close": 3.57, "volume": 907514.0}, {"date": "2020-01-24", "close": 3.54, "volume": 409717.0}, {"date": "2020-01-28", "close": 3.52, "volume": 324137.0}, {"date": "2020-01-29", "close": 3.51, "volume": 120889.0}, {"date": "2020-01-30", "close": 3.47, "volume": 218322.0}, {"date": "2020-01-31", "close": 3.48, "volume": 335376.0}, {"date": "2020-02-03", "close": 3.42, "volume": 433119.0}, {"date": "2020-02-04", "close": 3.42, "volume": 986899.0}, {"date": "2020-02-05", "close": 3.42, "volume": 585126.0}, {"date": "2020-02-06", "close": 3.42, "volume": 219084.0}, {"date": "2020-02-07", "close": 3.36, "volume": 246777.0}, {"date": "2020-02-10", "close": 3.4, "volume": 432479.0}, {"date": "2020-02-11", "close": 3.52, "volume": 977946.0}, {"date": "2020-02-12", "close": 3.55, "volume": 866533.0}, {"date": "2020-02-13", "close": 3.59, "volume": 1079700.0}, {"date": "2020-02-14", "close": 3.67, "volume": 813907.0}, {"date": "2020-02-17", "close": 3.76, "volume": 571514.0}, {"date": "2020-02-18", "close": 3.8, "volume": 382677.0}, {"date": "2020-02-19", "close": 3.8, "volume": 478521.0}, {"date": "2020-02-20", "close": 3.83, "volume": 536796.0}, {"date": "2020-02-21", "close": 3.79, "volume": 439346.0}, {"date": "2020-02-24", "close": 3.78, "volume": 348332.0}, {"date": "2020-02-25", "close": 3.77, "volume": 415644.0}, {"date": "2020-02-26", "close": 3.6, "volume": 531263.0}, {"date": "2020-02-27", "close": 3.58, "volume": 365014.0}, {"date": "2020-02-28", "close": 3.44, "volume": 991199.0}, {"date": "2020-03-02", "close": 3.41, "volume": 891071.0}, {"date": "2020-03-03", "close": 3.43, "volume": 273514.0}, {"date": "2020-03-04", "close": 3.39, "volume": 292488.0}, {"date": "2020-03-05", "close": 3.37, "volume": 694922.0}, {"date": "2020-03-06", "close": 3.24, "volume": 630644.0}, {"date": "2020-03-09", "close": 3.09, "volume": 564709.0}, {"date": "2020-03-10", "close": 3.0, "volume": 1688527.0}, {"date": "2020-03-11", "close": 2.92, "volume": 901069.0}, {"date": "2020-03-12", "close": 2.66, "volume": 1572307.0}, {"date": "2020-03-13", "close": 2.4, "volume": 3150196.0}, {"date": "2020-03-16", "close": 2.19, "volume": 1295104.0}, {"date": "2020-03-17", "close": 1.935, "volume": 5682742.0}, {"date": "2020-03-18", "close": 1.83, "volume": 2032619.0}, {"date": "2020-03-19", "close": 1.73, "volume": 1731458.0}, {"date": "2020-03-20", "close": 1.88, "volume": 2154772.0}, {"date": "2020-03-23", "close": 1.64, "volume": 1870117.0}, {"date": "2020-03-24", "close": 1.6, "volume": 3421534.0}, {"date": "2020-03-25", "close": 1.59, "volume": 3696469.0}, {"date": "2020-03-26", "close": 1.59, "volume": 2265369.0}, {"date": "2020-03-27", "close": 1.635, "volume": 1848562.0}, {"date": "2020-03-30", "close": 1.67, "volume": 2140150.0}, {"date": "2020-03-31", "close": 1.86, "volume": 3035985.0}, {"date": "2020-04-01", "close": 1.885, "volume": 1544400.0}, {"date": "2020-04-02", "close": 2.22, "volume": 5384070.0}, {"date": "2020-04-03", "close": 2.07, "volume": 2681458.0}, {"date": "2020-04-06", "close": 2.02, "volume": 1360644.0}, {"date": "2020-04-07", "close": 2.13, "volume": 1426081.0}, {"date": "2020-04-08", "close": 2.15, "volume": 3660006.0}, {"date": "2020-04-09", "close": 2.21, "volume": 895533.0}, {"date": "2020-04-14", "close": 2.13, "volume": 758648.0}, {"date": "2020-04-15", "close": 2.14, "volume": 812322.0}, {"date": "2020-04-16", "close": 2.12, "volume": 695427.0}, {"date": "2020-04-17", "close": 2.27, "volume": 1274803.0}, {"date": "2020-04-20", "close": 2.27, "volume": 2096182.0}, {"date": "2020-04-21", "close": 2.24, "volume": 1151178.0}, {"date": "2020-04-22", "close": 2.23, "volume": 927378.0}, {"date": "2020-04-23", "close": 2.23, "volume": 821675.0}, {"date": "2020-04-24", "close": 2.19, "volume": 584363.0}, {"date": "2020-04-27", "close": 2.24, "volume": 889284.0}, {"date": "2020-04-28", "close": 2.29, "volume": 785027.0}, {"date": "2020-04-29", "close": 2.3, "volume": 926040.0}, {"date": "2020-04-30", "close": 2.44, "volume": 885088.0}, {"date": "2020-05-01", "close": 2.38, "volume": 714475.0}, {"date": "2020-05-05", "close": 2.27, "volume": 3473544.0}, {"date": "2020-05-06", "close": 2.28, "volume": 1356032.0}, {"date": "2020-05-07", "close": 2.27, "volume": 1154321.0}, {"date": "2020-05-08", "close": 2.27, "volume": 2927766.0}, {"date": "2020-05-11", "close": 2.27, "volume": 1687780.0}, {"date": "2020-05-12", "close": 2.22, "volume": 2183313.0}, {"date": "2020-05-13", "close": 2.15, "volume": 3607138.0}, {"date": "2020-05-14", "close": 2.16, "volume": 795497.0}, {"date": "2020-05-15", "close": 2.2, "volume": 1472040.0}, {"date": "2020-05-18", "close": 2.14, "volume": 1164898.0}, {"date": "2020-05-19", "close": 2.22, "volume": 1310781.0}, {"date": "2020-05-20", "close": 2.25, "volume": 598333.0}, {"date": "2020-05-21", "close": 2.24, "volume": 1654673.0}, {"date": "2020-05-22", "close": 2.24, "volume": 1156788.0}, {"date": "2020-05-25", "close": 2.35, "volume": 1590922.0}, {"date": "2020-05-26", "close": 2.46, "volume": 1671602.0}, {"date": "2020-05-27", "close": 2.47, "volume": 1469176.0}, {"date": "2020-05-28", "close": 2.46, "volume": 4517674.0}, {"date": "2020-05-29", "close": 2.5, "volume": 1812879.0}, {"date": "2020-06-01", "close": 2.45, "volume": 960039.0}, {"date": "2020-06-02", "close": 2.45, "volume": 1951858.0}, {"date": "2020-06-03", "close": 2.5, "volume": 2008121.0}, {"date": "2020-06-04", "close": 2.52, "volume": 1330946.0}, {"date": "2020-06-05", "close": 2.49, "volume": 562153.0}, {"date": "2020-06-09", "close": 2.53, "volume": 1904652.0}, {"date": "2020-06-10", "close": 2.5, "volume": 1172739.0}, {"date": "2020-06-11", "close": 2.41, "volume": 1377671.0}, {"date": "2020-06-12", "close": 2.4, "volume": 1669367.0}, {"date": "2020-06-15", "close": 2.37, "volume": 1669249.0}, {"date": "2020-06-16", "close": 2.45, "volume": 1258765.0}, {"date": "2020-06-17", "close": 2.52, "volume": 1119842.0}, {"date": "2020-06-18", "close": 2.5, "volume": 1038268.0}, {"date": "2020-06-19", "close": 2.61, "volume": 5546515.0}, {"date": "2020-06-22", "close": 2.56, "volume": 1208782.0}, {"date": "2020-06-23", "close": 2.56, "volume": 1785181.0}, {"date": "2020-06-24", "close": 2.53, "volume": 1160996.0}, {"date": "2020-06-25", "close": 2.46, "volume": 1362193.0}, {"date": "2020-06-26", "close": 2.46, "volume": 1135232.0}, {"date": "2020-06-29", "close": 2.36, "volume": 823619.0}, {"date": "2020-06-30", "close": 2.35, "volume": 1931889.0}, {"date": "2020-07-01", "close": 2.4, "volume": 741243.0}, {"date": "2020-07-02", "close": 2.46, "volume": 661768.0}, {"date": "2020-07-03", "close": 2.38, "volume": 437130.0}, {"date": "2020-07-06", "close": 2.45, "volume": 759192.0}, {"date": "2020-07-07", "close": 2.42, "volume": 1067776.0}, {"date": "2020-07-08", "close": 2.34, "volume": 695393.0}, {"date": "2020-07-09", "close": 2.32, "volume": 842698.0}, {"date": "2020-07-10", "close": 2.28, "volume": 510025.0}, {"date": "2020-07-13", "close": 2.29, "volume": 526267.0}, {"date": "2020-07-14", "close": 2.26, "volume": 577086.0}, {"date": "2020-07-15", "close": 2.36, "volume": 595136.0}, {"date": "2020-07-16", "close": 2.33, "volume": 1651309.0}, {"date": "2020-07-17", "close": 2.42, "volume": 716409.0}, {"date": "2020-07-20", "close": 2.43, "volume": 612793.0}, {"date": "2020-07-21", "close": 2.48, "volume": 833616.0}, {"date": "2020-07-22", "close": 2.47, "volume": 672268.0}, {"date": "2020-07-23", "close": 2.53, "volume": 987135.0}, {"date": "2020-07-24", "close": 2.47, "volume": 382305.0}, {"date": "2020-07-27", "close": 2.43, "volume": 340138.0}, {"date": "2020-07-28", "close": 2.4, "volume": 724716.0}, {"date": "2020-07-29", "close": 2.41, "volume": 751317.0}, {"date": "2020-07-30", "close": 2.43, "volume": 361105.0}, {"date": "2020-07-31", "close": 2.43, "volume": 343295.0}, {"date": "2020-08-03", "close": 2.34, "volume": 470426.0}, {"date": "2020-08-04", "close": 2.37, "volume": 493692.0}, {"date": "2020-08-05", "close": 2.35, "volume": 557390.0}, {"date": "2020-08-06", "close": 2.31, "volume": 623710.0}, {"date": "2020-08-07", "close": 2.31, "volume": 1009243.0}, {"date": "2020-08-10", "close": 2.36, "volume": 687903.0}, {"date": "2020-08-11", "close": 2.47, "volume": 3752019.0}, {"date": "2020-08-12", "close": 2.5, "volume": 1139314.0}, {"date": "2020-08-13", "close": 2.57, "volume": 851769.0}, {"date": "2020-08-14", "close": 2.57, "volume": 545763.0}, {"date": "2020-08-17", "close": 2.57, "volume": 623470.0}, {"date": "2020-08-18", "close": 2.59, "volume": 946322.0}, {"date": "2020-08-19", "close": 2.62, "volume": 649502.0}, {"date": "2020-08-20", "close": 2.59, "volume": 297889.0}, {"date": "2020-08-21", "close": 2.71, "volume": 1104457.0}, {"date": "2020-08-24", "close": 2.63, "volume": 486202.0}, {"date": "2020-08-25", "close": 2.62, "volume": 518804.0}, {"date": "2020-08-26", "close": 2.67, "volume": 530103.0}, {"date": "2020-08-27", "close": 2.67, "volume": 818566.0}, {"date": "2020-08-28", "close": 2.66, "volume": 538680.0}, {"date": "2020-08-31", "close": 2.73, "volume": 583333.0}, {"date": "2020-09-01", "close": 2.61, "volume": 702249.0}, {"date": "2020-09-02", "close": 2.69, "volume": 955067.0}, {"date": "2020-09-03", "close": 2.78, "volume": 777610.0}, {"date": "2020-09-04", "close": 2.7, "volume": 806545.0}, {"date": "2020-09-07", "close": 2.75, "volume": 577415.0}, {"date": "2020-09-08", "close": 2.72, "volume": 914981.0}, {"date": "2020-09-09", "close": 2.66, "volume": 693071.0}, {"date": "2020-09-10", "close": 2.72, "volume": 701494.0}, {"date": "2020-09-11", "close": 2.72, "volume": 401250.0}, {"date": "2020-09-14", "close": 2.74, "volume": 686705.0}, {"date": "2020-09-15", "close": 2.76, "volume": 294316.0}, {"date": "2020-09-16", "close": 2.81, "volume": 465511.0}, {"date": "2020-09-17", "close": 2.85, "volume": 763662.0}, {"date": "2020-09-18", "close": 2.83, "volume": 2341627.0}, {"date": "2020-09-21", "close": 2.75, "volume": 1254447.0}, {"date": "2020-09-22", "close": 2.77, "volume": 1479210.0}, {"date": "2020-09-23", "close": 2.86, "volume": 1376283.0}, {"date": "2020-09-24", "close": 2.88, "volume": 1115657.0}, {"date": "2020-09-25", "close": 2.82, "volume": 416584.0}, {"date": "2020-09-28", "close": 2.9, "volume": 469898.0}, {"date": "2020-09-29", "close": 2.92, "volume": 1102945.0}, {"date": "2020-09-30", "close": 2.83, "volume": 1278974.0}, {"date": "2020-10-01", "close": 2.82, "volume": 446648.0}, {"date": "2020-10-02", "close": 2.77, "volume": 583615.0}, {"date": "2020-10-05", "close": 2.87, "volume": 292375.0}, {"date": "2020-10-06", "close": 2.86, "volume": 427857.0}, {"date": "2020-10-07", "close": 2.82, "volume": 453754.0}, {"date": "2020-10-08", "close": 2.79, "volume": 515869.0}, {"date": "2020-10-09", "close": 2.85, "volume": 1514257.0}, {"date": "2020-10-12", "close": 2.83, "volume": 491465.0}, {"date": "2020-10-13", "close": 2.79, "volume": 796962.0}, {"date": "2020-10-14", "close": 2.8, "volume": 598363.0}, {"date": "2020-10-15", "close": 2.77, "volume": 969821.0}, {"date": "2020-10-16", "close": 2.75, "volume": 886695.0}, {"date": "2020-10-19", "close": 2.74, "volume": 569963.0}, {"date": "2020-10-20", "close": 2.81, "volume": 886057.0}, {"date": "2020-10-21", "close": 2.81, "volume": 1116042.0}, {"date": "2020-10-22", "close": 2.88, "volume": 1886569.0}, {"date": "2020-10-23", "close": 2.85, "volume": 1250095.0}, {"date": "2020-10-26", "close": 2.89, "volume": 528896.0}, {"date": "2020-10-27", "close": 2.87, "volume": 605202.0}, {"date": "2020-10-28", "close": 2.84, "volume": 454017.0}, {"date": "2020-10-29", "close": 2.84, "volume": 1547570.0}, {"date": "2020-10-30", "close": 2.9, "volume": 1355376.0}, {"date": "2020-11-02", "close": 2.85, "volume": 559813.0}, {"date": "2020-11-03", "close": 2.9, "volume": 373967.0}, {"date": "2020-11-04", "close": 2.92, "volume": 668951.0}, {"date": "2020-11-05", "close": 2.95, "volume": 718230.0}, {"date": "2020-11-06", "close": 3.01, "volume": 979587.0}, {"date": "2020-11-09", "close": 3.01, "volume": 911224.0}, {"date": "2020-11-10", "close": 3.06, "volume": 1373829.0}, {"date": "2020-11-11", "close": 3.06, "volume": 1370104.0}, {"date": "2020-11-12", "close": 3.05, "volume": 618930.0}, {"date": "2020-11-13", "close": 3.0, "volume": 909226.0}, {"date": "2020-11-16", "close": 3.1, "volume": 13662.0}, {"date": "2020-11-17", "close": 2.99, "volume": 2243921.0}, {"date": "2020-11-18", "close": 3.02, "volume": 1695565.0}, {"date": "2020-11-19", "close": 3.02, "volume": 1427446.0}, {"date": "2020-11-20", "close": 2.96, "volume": 409327.0}, {"date": "2020-11-23", "close": 2.98, "volume": 901910.0}, {"date": "2020-11-24", "close": 2.98, "volume": 1299529.0}, {"date": "2020-11-25", "close": 3.0, "volume": 1542273.0}, {"date": "2020-11-26", "close": 3.0, "volume": 1313979.0}, {"date": "2020-11-27", "close": 3.0, "volume": 280752.0}, {"date": "2020-11-30", "close": 3.0, "volume": 791936.0}, {"date": "2020-12-01", "close": 3.06, "volume": 1299414.0}, {"date": "2020-12-02", "close": 3.08, "volume": 1144130.0}, {"date": "2020-12-03", "close": 3.06, "volume": 706752.0}, {"date": "2020-12-04", "close": 3.11, "volume": 1065635.0}, {"date": "2020-12-07", "close": 3.16, "volume": 843186.0}, {"date": "2020-12-08", "close": 3.19, "volume": 1182688.0}, {"date": "2020-12-09", "close": 3.19, "volume": 999002.0}, {"date": "2020-12-10", "close": 3.17, "volume": 1096353.0}, {"date": "2020-12-11", "close": 3.2, "volume": 996335.0}, {"date": "2020-12-14", "close": 3.24, "volume": 940931.0}, {"date": "2020-12-15", "close": 3.26, "volume": 687277.0}, {"date": "2020-12-16", "close": 3.25, "volume": 720704.0}, {"date": "2020-12-17", "close": 3.24, "volume": 1498199.0}, {"date": "2020-12-18", "close": 3.29, "volume": 1103198.0}, {"date": "2020-12-21", "close": 3.27, "volume": 1052607.0}, {"date": "2020-12-22", "close": 3.23, "volume": 743267.0}, {"date": "2020-12-23", "close": 3.27, "volume": 819416.0}, {"date": "2020-12-24", "close": 3.31, "volume": 700456.0}, {"date": "2020-12-29", "close": 3.37, "volume": 1373485.0}, {"date": "2020-12-30", "close": 3.33, "volume": 485806.0}, {"date": "2020-12-31", "close": 3.26, "volume": 377729.0}, {"date": "2021-01-04", "close": 3.23, "volume": 442349.0}, {"date": "2021-01-05", "close": 3.2, "volume": 1312256.0}, {"date": "2021-01-06", "close": 3.22, "volume": 1099543.0}, {"date": "2021-01-07", "close": 3.21, "volume": 755478.0}, {"date": "2021-01-08", "close": 3.16, "volume": 523236.0}, {"date": "2021-01-11", "close": 3.15, "volume": 468217.0}, {"date": "2021-01-12", "close": 3.08, "volume": 779523.0}, {"date": "2021-01-13", "close": 3.07, "volume": 602642.0}, {"date": "2021-01-14", "close": 3.05, "volume": 874364.0}, {"date": "2021-01-15", "close": 3.11, "volume": 1245297.0}, {"date": "2021-01-18", "close": 3.13, "volume": 423392.0}, {"date": "2021-01-19", "close": 3.13, "volume": 537253.0}, {"date": "2021-01-20", "close": 3.1, "volume": 639084.0}, {"date": "2021-01-21", "close": 3.12, "volume": 732934.0}, {"date": "2021-01-22", "close": 3.12, "volume": 386246.0}, {"date": "2021-01-25", "close": 3.14, "volume": 265822.0}, {"date": "2021-01-27", "close": 3.1, "volume": 700850.0}, {"date": "2021-01-28", "close": 3.12, "volume": 606105.0}, {"date": "2021-01-29", "close": 3.09, "volume": 583885.0}, {"date": "2021-02-01", "close": 3.09, "volume": 843304.0}, {"date": "2021-02-02", "close": 3.11, "volume": 1030249.0}, {"date": "2021-02-03", "close": 3.16, "volume": 813635.0}, {"date": "2021-02-04", "close": 3.12, "volume": 889237.0}, {"date": "2021-02-05", "close": 3.09, "volume": 1621051.0}, {"date": "2021-02-08", "close": 3.05, "volume": 1707306.0}, {"date": "2021-02-09", "close": 2.96, "volume": 741473.0}, {"date": "2021-02-10", "close": 2.94, "volume": 475703.0}, {"date": "2021-02-11", "close": 3.04, "volume": 1449490.0}, {"date": "2021-02-12", "close": 3.12, "volume": 1431548.0}, {"date": "2021-02-15", "close": 3.11, "volume": 512863.0}, {"date": "2021-02-16", "close": 3.09, "volume": 1575780.0}, {"date": "2021-02-17", "close": 3.09, "volume": 353472.0}, {"date": "2021-02-18", "close": 2.99, "volume": 961927.0}, {"date": "2021-02-19", "close": 2.99, "volume": 430974.0}, {"date": "2021-02-22", "close": 2.97, "volume": 671017.0}, {"date": "2021-02-23", "close": 2.98, "volume": 748006.0}, {"date": "2021-02-24", "close": 2.97, "volume": 570703.0}, {"date": "2021-02-25", "close": 3.02, "volume": 863531.0}, {"date": "2021-02-26", "close": 3.0, "volume": 1298464.0}, {"date": "2021-03-01", "close": 3.03, "volume": 1500939.0}, {"date": "2021-03-02", "close": 2.98, "volume": 962895.0}, {"date": "2021-03-03", "close": 2.99, "volume": 1395453.0}, {"date": "2021-03-04", "close": 2.99, "volume": 876321.0}, {"date": "2021-03-05", "close": 2.98, "volume": 717944.0}, {"date": "2021-03-08", "close": 2.98, "volume": 874332.0}, {"date": "2021-03-09", "close": 2.99, "volume": 1569170.0}, {"date": "2021-03-10", "close": 3.06, "volume": 1700249.0}, {"date": "2021-03-11", "close": 3.01, "volume": 685916.0}, {"date": "2021-03-12", "close": 3.0, "volume": 580659.0}, {"date": "2021-03-15", "close": 3.04, "volume": 639600.0}, {"date": "2021-03-16", "close": 3.08, "volume": 1336636.0}, {"date": "2021-03-17", "close": 3.05, "volume": 585820.0}, {"date": "2021-03-18", "close": 3.03, "volume": 410237.0}, {"date": "2021-03-19", "close": 3.03, "volume": 1479376.0}, {"date": "2021-03-22", "close": 3.02, "volume": 821006.0}, {"date": "2021-03-23", "close": 3.03, "volume": 1221869.0}, {"date": "2021-03-24", "close": 3.04, "volume": 2267026.0}, {"date": "2021-03-25", "close": 3.06, "volume": 680249.0}, {"date": "2021-03-26", "close": 3.09, "volume": 607260.0}, {"date": "2021-03-29", "close": 3.05, "volume": 524332.0}, {"date": "2021-03-30", "close": 3.05, "volume": 725910.0}, {"date": "2021-03-31", "close": 3.11, "volume": 1262557.0}, {"date": "2021-04-01", "close": 3.07, "volume": 597420.0}, {"date": "2021-04-06", "close": 3.14, "volume": 309993.0}, {"date": "2021-04-07", "close": 3.18, "volume": 1322887.0}, {"date": "2021-04-08", "close": 3.21, "volume": 685127.0}, {"date": "2021-04-09", "close": 3.23, "volume": 684138.0}, {"date": "2021-04-12", "close": 3.22, "volume": 1138273.0}, {"date": "2021-04-13", "close": 3.22, "volume": 439789.0}, {"date": "2021-04-14", "close": 3.21, "volume": 514333.0}, {"date": "2021-04-15", "close": 3.2, "volume": 294745.0}, {"date": "2021-04-16", "close": 3.26, "volume": 323869.0}, {"date": "2021-04-19", "close": 3.2, "volume": 452633.0}, {"date": "2021-04-20", "close": 3.23, "volume": 285561.0}, {"date": "2021-04-21", "close": 3.16, "volume": 573568.0}, {"date": "2021-04-22", "close": 3.18, "volume": 834986.0}, {"date": "2021-04-23", "close": 3.18, "volume": 755043.0}, {"date": "2021-04-26", "close": 3.17, "volume": 671548.0}, {"date": "2021-04-27", "close": 3.18, "volume": 532120.0}, {"date": "2021-04-28", "close": 3.22, "volume": 687852.0}, {"date": "2021-04-29", "close": 3.22, "volume": 353473.0}, {"date": "2021-04-30", "close": 3.25, "volume": 646006.0}, {"date": "2021-05-03", "close": 3.28, "volume": 986217.0}, {"date": "2021-05-04", "close": 3.27, "volume": 394842.0}, {"date": "2021-05-05", "close": 3.27, "volume": 1001846.0}, {"date": "2021-05-06", "close": 3.23, "volume": 194689.0}, {"date": "2021-05-07", "close": 3.26, "volume": 348130.0}, {"date": "2021-05-10", "close": 3.27, "volume": 415317.0}, {"date": "2021-05-11", "close": 3.29, "volume": 374989.0}, {"date": "2021-05-12", "close": 3.31, "volume": 760325.0}, {"date": "2021-05-13", "close": 3.24, "volume": 442363.0}, {"date": "2021-05-14", "close": 3.29, "volume": 864789.0}, {"date": "2021-05-17", "close": 3.28, "volume": 244610.0}, {"date": "2021-05-18", "close": 3.27, "volume": 539215.0}, {"date": "2021-05-19", "close": 3.23, "volume": 1148806.0}, {"date": "2021-05-20", "close": 3.34, "volume": 857438.0}, {"date": "2021-05-21", "close": 3.3, "volume": 629462.0}, {"date": "2021-05-24", "close": 3.34, "volume": 555571.0}, {"date": "2021-05-25", "close": 3.38, "volume": 215949.0}, {"date": "2021-05-26", "close": 3.41, "volume": 2283324.0}, {"date": "2021-05-27", "close": 3.42, "volume": 776594.0}, {"date": "2021-05-28", "close": 3.4, "volume": 514929.0}, {"date": "2021-05-31", "close": 3.44, "volume": 459657.0}, {"date": "2021-06-01", "close": 3.4, "volume": 300579.0}, {"date": "2021-06-02", "close": 3.43, "volume": 590443.0}, {"date": "2021-06-03", "close": 3.45, "volume": 386536.0}, {"date": "2021-06-04", "close": 3.48, "volume": 329611.0}, {"date": "2021-06-07", "close": 3.52, "volume": 776121.0}, {"date": "2021-06-08", "close": 3.48, "volume": 684225.0}, {"date": "2021-06-09", "close": 3.46, "volume": 720428.0}, {"date": "2021-06-10", "close": 3.52, "volume": 884010.0}, {"date": "2021-06-11", "close": 3.6, "volume": 1654292.0}, {"date": "2021-06-15", "close": 3.61, "volume": 975751.0}, {"date": "2021-06-16", "close": 3.59, "volume": 650262.0}, {"date": "2021-06-17", "close": 3.55, "volume": 667916.0}, {"date": "2021-06-18", "close": 3.55, "volume": 622081.0}, {"date": "2021-06-21", "close": 3.46, "volume": 972827.0}, {"date": "2021-06-22", "close": 3.46, "volume": 1314568.0}, {"date": "2021-06-23", "close": 3.45, "volume": 763703.0}, {"date": "2021-06-24", "close": 3.46, "volume": 474225.0}, {"date": "2021-06-25", "close": 3.54, "volume": 324945.0}, {"date": "2021-06-28", "close": 3.59, "volume": 709856.0}, {"date": "2021-06-29", "close": 3.46, "volume": 668193.0}, {"date": "2021-06-30", "close": 3.48, "volume": 415262.0}, {"date": "2021-07-01", "close": 3.55, "volume": 760562.0}, {"date": "2021-07-02", "close": 3.62, "volume": 996209.0}, {"date": "2021-07-05", "close": 3.7, "volume": 2232134.0}, {"date": "2021-07-06", "close": 3.74, "volume": 894573.0}, {"date": "2021-07-07", "close": 3.63, "volume": 1443505.0}, {"date": "2021-07-08", "close": 3.68, "volume": 751080.0}, {"date": "2021-07-09", "close": 3.63, "volume": 1024933.0}, {"date": "2021-07-12", "close": 3.74, "volume": 819837.0}, {"date": "2021-07-13", "close": 3.7, "volume": 572635.0}, {"date": "2021-07-14", "close": 3.63, "volume": 1141922.0}, {"date": "2021-07-15", "close": 3.65, "volume": 421618.0}, {"date": "2021-07-16", "close": 3.55, "volume": 1769171.0}, {"date": "2021-07-19", "close": 3.61, "volume": 757026.0}, {"date": "2021-07-20", "close": 3.55, "volume": 1087484.0}, {"date": "2021-07-21", "close": 3.56, "volume": 1236575.0}, {"date": "2021-07-22", "close": 3.5, "volume": 671821.0}, {"date": "2021-07-23", "close": 3.51, "volume": 776481.0}, {"date": "2021-07-26", "close": 3.55, "volume": 473035.0}, {"date": "2021-07-27", "close": 3.49, "volume": 531716.0}, {"date": "2021-07-28", "close": 3.44, "volume": 1111518.0}, {"date": "2021-07-29", "close": 3.4, "volume": 817000.0}, {"date": "2021-07-30", "close": 3.46, "volume": 791669.0}, {"date": "2021-08-02", "close": 3.41, "volume": 1195873.0}, {"date": "2021-08-03", "close": 3.47, "volume": 765017.0}, {"date": "2021-08-04", "close": 3.51, "volume": 317391.0}, {"date": "2021-08-05", "close": 3.52, "volume": 559768.0}, {"date": "2021-08-06", "close": 3.56, "volume": 660827.0}, {"date": "2021-08-09", "close": 3.58, "volume": 497037.0}, {"date": "2021-08-10", "close": 3.55, "volume": 321690.0}, {"date": "2021-08-11", "close": 3.54, "volume": 572739.0}, {"date": "2021-08-12", "close": 3.53, "volume": 683925.0}, {"date": "2021-08-13", "close": 3.61, "volume": 447709.0}, {"date": "2021-08-16", "close": 3.68, "volume": 1047078.0}, {"date": "2021-08-17", "close": 3.58, "volume": 625921.0}, {"date": "2021-08-18", "close": 3.73, "volume": 1304665.0}, {"date": "2021-08-19", "close": 3.63, "volume": 1105293.0}, {"date": "2021-08-20", "close": 3.62, "volume": 670138.0}, {"date": "2021-08-23", "close": 3.6, "volume": 741346.0}, {"date": "2021-08-24", "close": 3.64, "volume": 915719.0}, {"date": "2021-08-25", "close": 3.58, "volume": 565823.0}, {"date": "2021-08-26", "close": 3.57, "volume": 508652.0}, {"date": "2021-08-27", "close": 3.61, "volume": 770872.0}, {"date": "2021-08-30", "close": 3.69, "volume": 881632.0}, {"date": "2021-08-31", "close": 3.68, "volume": 397833.0}, {"date": "2021-09-01", "close": 3.71, "volume": 736695.0}, {"date": "2021-09-02", "close": 3.77, "volume": 1773989.0}, {"date": "2021-09-03", "close": 3.89, "volume": 2758196.0}, {"date": "2021-09-06", "close": 3.82, "volume": 1282773.0}, {"date": "2021-09-07", "close": 3.85, "volume": 844903.0}, {"date": "2021-09-08", "close": 3.78, "volume": 1269207.0}, {"date": "2021-09-09", "close": 3.78, "volume": 1873035.0}, {"date": "2021-09-10", "close": 3.8, "volume": 1543985.0}, {"date": "2021-09-13", "close": 3.77, "volume": 1140135.0}, {"date": "2021-09-14", "close": 3.72, "volume": 1935680.0}, {"date": "2021-09-15", "close": 3.74, "volume": 2227116.0}, {"date": "2021-09-16", "close": 3.7, "volume": 1285762.0}, {"date": "2021-09-17", "close": 3.7, "volume": 13864151.0}, {"date": "2021-09-20", "close": 3.72, "volume": 1224785.0}, {"date": "2021-09-21", "close": 3.66, "volume": 1686509.0}, {"date": "2021-09-22", "close": 3.77, "volume": 2052556.0}, {"date": "2021-09-23", "close": 3.8, "volume": 1239852.0}, {"date": "2021-09-24", "close": 3.71, "volume": 667778.0}, {"date": "2021-09-27", "close": 3.77, "volume": 631806.0}, {"date": "2021-09-28", "close": 3.69, "volume": 1303872.0}, {"date": "2021-09-29", "close": 3.55, "volume": 1901782.0}, {"date": "2021-09-30", "close": 3.58, "volume": 2493659.0}, {"date": "2021-10-01", "close": 3.57, "volume": 1085990.0}, {"date": "2021-10-04", "close": 3.61, "volume": 942976.0}, {"date": "2021-10-05", "close": 3.6, "volume": 959832.0}, {"date": "2021-10-06", "close": 3.56, "volume": 1147542.0}, {"date": "2021-10-07", "close": 3.6, "volume": 768673.0}, {"date": "2021-10-08", "close": 3.6, "volume": 925555.0}, {"date": "2021-10-11", "close": 3.6, "volume": 1028545.0}, {"date": "2021-10-12", "close": 3.57, "volume": 751312.0}, {"date": "2021-10-13", "close": 3.65, "volume": 840084.0}, {"date": "2021-10-14", "close": 3.65, "volume": 818602.0}, {"date": "2021-10-15", "close": 3.67, "volume": 1113583.0}, {"date": "2021-10-18", "close": 3.64, "volume": 525382.0}, {"date": "2021-10-19", "close": 3.75, "volume": 1571170.0}, {"date": "2021-10-20", "close": 3.76, "volume": 1177636.0}, {"date": "2021-10-21", "close": 3.75, "volume": 311766.0}, {"date": "2021-10-22", "close": 3.79, "volume": 507443.0}, {"date": "2021-10-25", "close": 3.84, "volume": 745665.0}, {"date": "2021-10-26", "close": 3.84, "volume": 448787.0}, {"date": "2021-10-27", "close": 3.77, "volume": 890859.0}, {"date": "2021-10-28", "close": 3.82, "volume": 627582.0}, {"date": "2021-10-29", "close": 3.82, "volume": 1270616.0}, {"date": "2021-11-01", "close": 3.76, "volume": 539660.0}, {"date": "2021-11-02", "close": 3.8, "volume": 432439.0}, {"date": "2021-11-03", "close": 3.89, "volume": 716804.0}, {"date": "2021-11-04", "close": 3.83, "volume": 552250.0}, {"date": "2021-11-05", "close": 3.83, "volume": 230686.0}, {"date": "2021-11-08", "close": 3.83, "volume": 295319.0}, {"date": "2021-11-09", "close": 3.75, "volume": 526061.0}, {"date": "2021-11-10", "close": 3.8, "volume": 460220.0}, {"date": "2021-11-11", "close": 3.73, "volume": 257007.0}, {"date": "2021-11-12", "close": 3.73, "volume": 154715.0}, {"date": "2021-11-15", "close": 3.74, "volume": 159569.0}, {"date": "2021-11-16", "close": 3.67, "volume": 502120.0}, {"date": "2021-11-17", "close": 3.62, "volume": 395795.0}, {"date": "2021-11-18", "close": 3.66, "volume": 723728.0}, {"date": "2021-11-19", "close": 3.68, "volume": 296700.0}, {"date": "2021-11-22", "close": 3.68, "volume": 368868.0}, {"date": "2021-11-23", "close": 3.71, "volume": 239442.0}, {"date": "2021-11-24", "close": 3.79, "volume": 378432.0}, {"date": "2021-11-25", "close": 3.82, "volume": 284227.0}, {"date": "2021-11-26", "close": 3.75, "volume": 440319.0}, {"date": "2021-11-29", "close": 3.69, "volume": 1137121.0}, {"date": "2021-11-30", "close": 3.75, "volume": 625220.0}, {"date": "2021-12-01", "close": 3.78, "volume": 459976.0}, {"date": "2021-12-02", "close": 3.76, "volume": 610302.0}, {"date": "2021-12-03", "close": 3.79, "volume": 316476.0}, {"date": "2021-12-06", "close": 3.7, "volume": 455759.0}, {"date": "2021-12-07", "close": 3.77, "volume": 761999.0}, {"date": "2021-12-08", "close": 3.76, "volume": 744535.0}, {"date": "2021-12-09", "close": 3.84, "volume": 1245216.0}, {"date": "2021-12-10", "close": 3.92, "volume": 1173113.0}, {"date": "2021-12-13", "close": 3.92, "volume": 271892.0}, {"date": "2021-12-14", "close": 3.94, "volume": 377041.0}, {"date": "2021-12-15", "close": 3.84, "volume": 426836.0}, {"date": "2021-12-16", "close": 3.85, "volume": 392597.0}, {"date": "2021-12-17", "close": 3.9, "volume": 725495.0}, {"date": "2021-12-20", "close": 3.89, "volume": 360592.0}, {"date": "2021-12-21", "close": 3.8, "volume": 523162.0}, {"date": "2021-12-22", "close": 3.85, "volume": 572389.0}, {"date": "2021-12-23", "close": 3.97, "volume": 365078.0}, {"date": "2021-12-24", "close": 3.96, "volume": 193967.0}, {"date": "2021-12-29", "close": 4.14, "volume": 578351.0}, {"date": "2021-12-30", "close": 4.1, "volume": 426427.0}, {"date": "2021-12-31", "close": 4.13, "volume": 358655.0}, {"date": "2022-01-04", "close": 4.15, "volume": 630959.0}, {"date": "2022-01-05", "close": 4.14, "volume": 501034.0}, {"date": "2022-01-06", "close": 3.99, "volume": 345697.0}, {"date": "2022-01-07", "close": 3.99, "volume": 610358.0}, {"date": "2022-01-10", "close": 4.0, "volume": 862617.0}, {"date": "2022-01-11", "close": 3.93, "volume": 530717.0}, {"date": "2022-01-12", "close": 3.94, "volume": 926628.0}, {"date": "2022-01-13", "close": 3.96, "volume": 655817.0}, {"date": "2022-01-14", "close": 3.89, "volume": 501187.0}, {"date": "2022-01-17", "close": 3.85, "volume": 1038706.0}, {"date": "2022-01-18", "close": 3.87, "volume": 819997.0}, {"date": "2022-01-19", "close": 3.9, "volume": 970871.0}, {"date": "2022-01-20", "close": 3.78, "volume": 847486.0}, {"date": "2022-01-21", "close": 3.81, "volume": 676642.0}, {"date": "2022-01-24", "close": 3.85, "volume": 946715.0}, {"date": "2022-01-25", "close": 3.83, "volume": 1398546.0}, {"date": "2022-01-27", "close": 3.78, "volume": 1300112.0}, {"date": "2022-01-28", "close": 3.69, "volume": 1587056.0}, {"date": "2022-01-31", "close": 3.84, "volume": 987933.0}, {"date": "2022-02-01", "close": 3.96, "volume": 582337.0}, {"date": "2022-02-02", "close": 3.95, "volume": 741819.0}, {"date": "2022-02-03", "close": 3.97, "volume": 670146.0}, {"date": "2022-02-04", "close": 3.99, "volume": 674323.0}, {"date": "2022-02-07", "close": 3.9, "volume": 579515.0}, {"date": "2022-02-08", "close": 3.91, "volume": 498394.0}, {"date": "2022-02-09", "close": 3.96, "volume": 484964.0}, {"date": "2022-02-10", "close": 3.93, "volume": 937020.0}, {"date": "2022-02-11", "close": 3.91, "volume": 688669.0}, {"date": "2022-02-14", "close": 3.81, "volume": 474546.0}, {"date": "2022-02-15", "close": 3.8, "volume": 753539.0}, {"date": "2022-02-16", "close": 3.87, "volume": 802690.0}, {"date": "2022-02-17", "close": 3.89, "volume": 750471.0}, {"date": "2022-02-18", "close": 3.85, "volume": 545257.0}, {"date": "2022-02-21", "close": 4.0, "volume": 892747.0}, {"date": "2022-02-22", "close": 3.87, "volume": 539577.0}, {"date": "2022-02-23", "close": 3.85, "volume": 491681.0}, {"date": "2022-02-24", "close": 3.75, "volume": 736564.0}, {"date": "2022-02-25", "close": 3.8, "volume": 802602.0}, {"date": "2022-02-28", "close": 3.79, "volume": 797768.0}, {"date": "2022-03-01", "close": 3.82, "volume": 1009407.0}, {"date": "2022-03-02", "close": 3.81, "volume": 1340452.0}, {"date": "2022-03-03", "close": 3.8, "volume": 378186.0}, {"date": "2022-03-04", "close": 3.81, "volume": 632168.0}, {"date": "2022-03-07", "close": 3.79, "volume": 983424.0}, {"date": "2022-03-08", "close": 3.74, "volume": 705616.0}, {"date": "2022-03-09", "close": 3.82, "volume": 631984.0}, {"date": "2022-03-10", "close": 3.91, "volume": 502255.0}, {"date": "2022-03-11", "close": 3.86, "volume": 602715.0}, {"date": "2022-03-14", "close": 3.99, "volume": 687325.0}, {"date": "2022-03-15", "close": 4.02, "volume": 738406.0}, {"date": "2022-03-16", "close": 3.98, "volume": 698319.0}, {"date": "2022-03-17", "close": 4.06, "volume": 709938.0}, {"date": "2022-03-18", "close": 3.99, "volume": 2063213.0}, {"date": "2022-03-21", "close": 3.99, "volume": 362996.0}, {"date": "2022-03-22", "close": 3.99, "volume": 1268646.0}, {"date": "2022-03-23", "close": 3.99, "volume": 291452.0}, {"date": "2022-03-24", "close": 3.96, "volume": 306131.0}, {"date": "2022-03-25", "close": 3.99, "volume": 417843.0}, {"date": "2022-03-28", "close": 3.98, "volume": 172550.0}, {"date": "2022-03-29", "close": 4.0, "volume": 346881.0}, {"date": "2022-03-30", "close": 3.93, "volume": 358648.0}, {"date": "2022-03-31", "close": 3.92, "volume": 893730.0}, {"date": "2022-04-01", "close": 3.95, "volume": 416766.0}, {"date": "2022-04-04", "close": 4.03, "volume": 631822.0}, {"date": "2022-04-05", "close": 4.04, "volume": 776560.0}, {"date": "2022-04-06", "close": 4.09, "volume": 626193.0}, {"date": "2022-04-07", "close": 4.12, "volume": 959860.0}, {"date": "2022-04-08", "close": 4.1, "volume": 602162.0}, {"date": "2022-04-11", "close": 4.01, "volume": 1177066.0}, {"date": "2022-04-12", "close": 4.01, "volume": 425578.0}, {"date": "2022-04-13", "close": 4.02, "volume": 637904.0}, {"date": "2022-04-14", "close": 4.05, "volume": 434844.0}, {"date": "2022-04-19", "close": 4.08, "volume": 664926.0}, {"date": "2022-04-20", "close": 4.0, "volume": 384276.0}, {"date": "2022-04-21", "close": 4.07, "volume": 282743.0}, {"date": "2022-04-22", "close": 4.08, "volume": 315397.0}, {"date": "2022-04-26", "close": 4.01, "volume": 372597.0}, {"date": "2022-04-27", "close": 3.99, "volume": 304401.0}, {"date": "2022-04-28", "close": 3.98, "volume": 316189.0}, {"date": "2022-04-29", "close": 4.03, "volume": 648487.0}, {"date": "2022-05-02", "close": 3.92, "volume": 386272.0}, {"date": "2022-05-03", "close": 3.85, "volume": 412764.0}, {"date": "2022-05-04", "close": 3.87, "volume": 595649.0}, {"date": "2022-05-05", "close": 3.91, "volume": 288286.0}, {"date": "2022-05-06", "close": 3.85, "volume": 675581.0}, {"date": "2022-05-09", "close": 3.63, "volume": 739484.0}, {"date": "2022-05-10", "close": 3.46, "volume": 1225583.0}, {"date": "2022-05-11", "close": 3.5, "volume": 992745.0}, {"date": "2022-05-12", "close": 3.47, "volume": 788597.0}, {"date": "2022-05-13", "close": 3.49, "volume": 423548.0}, {"date": "2022-05-16", "close": 3.5, "volume": 586066.0}, {"date": "2022-05-17", "close": 3.54, "volume": 450341.0}, {"date": "2022-05-18", "close": 3.58, "volume": 258290.0}, {"date": "2022-05-19", "close": 3.56, "volume": 346551.0}, {"date": "2022-05-20", "close": 3.52, "volume": 487939.0}, {"date": "2022-05-23", "close": 3.58, "volume": 393105.0}, {"date": "2022-05-24", "close": 3.59, "volume": 442640.0}, {"date": "2022-05-25", "close": 3.58, "volume": 468571.0}, {"date": "2022-05-26", "close": 3.54, "volume": 387212.0}, {"date": "2022-05-27", "close": 3.57, "volume": 373934.0}, {"date": "2022-05-30", "close": 3.61, "volume": 525745.0}, {"date": "2022-05-31", "close": 3.63, "volume": 700590.0}, {"date": "2022-06-01", "close": 3.61, "volume": 504700.0}, {"date": "2022-06-02", "close": 3.6, "volume": 247136.0}, {"date": "2022-06-03", "close": 3.63, "volume": 329489.0}, {"date": "2022-06-06", "close": 3.58, "volume": 464774.0}, {"date": "2022-06-07", "close": 3.49, "volume": 664276.0}, {"date": "2022-06-08", "close": 3.57, "volume": 1111526.0}, {"date": "2022-06-09", "close": 3.44, "volume": 564474.0}, {"date": "2022-06-10", "close": 3.39, "volume": 675264.0}, {"date": "2022-06-14", "close": 3.13, "volume": 2033220.0}, {"date": "2022-06-15", "close": 3.13, "volume": 882448.0}, {"date": "2022-06-16", "close": 3.19, "volume": 523349.0}, {"date": "2022-06-17", "close": 3.21, "volume": 1005165.0}, {"date": "2022-06-20", "close": 3.25, "volume": 329190.0}, {"date": "2022-06-21", "close": 3.23, "volume": 614141.0}, {"date": "2022-06-22", "close": 3.21, "volume": 503650.0}, {"date": "2022-06-23", "close": 3.36, "volume": 430922.0}, {"date": "2022-06-24", "close": 3.48, "volume": 491044.0}, {"date": "2022-06-27", "close": 3.54, "volume": 577572.0}, {"date": "2022-06-28", "close": 3.6, "volume": 466858.0}, {"date": "2022-06-29", "close": 3.47, "volume": 670269.0}, {"date": "2022-06-30", "close": 3.38, "volume": 611774.0}, {"date": "2022-07-01", "close": 3.43, "volume": 439920.0}, {"date": "2022-07-04", "close": 3.49, "volume": 430486.0}, {"date": "2022-07-05", "close": 3.44, "volume": 441578.0}, {"date": "2022-07-06", "close": 3.58, "volume": 1193873.0}, {"date": "2022-07-07", "close": 3.54, "volume": 1281829.0}, {"date": "2022-07-08", "close": 3.62, "volume": 638374.0}, {"date": "2022-07-11", "close": 3.55, "volume": 519384.0}, {"date": "2022-07-12", "close": 3.56, "volume": 164558.0}, {"date": "2022-07-13", "close": 3.59, "volume": 385614.0}, {"date": "2022-07-14", "close": 3.6, "volume": 570966.0}, {"date": "2022-07-15", "close": 3.59, "volume": 545733.0}, {"date": "2022-07-18", "close": 3.63, "volume": 495691.0}, {"date": "2022-07-19", "close": 3.64, "volume": 1171211.0}, {"date": "2022-07-20", "close": 3.65, "volume": 654142.0}, {"date": "2022-07-21", "close": 3.66, "volume": 1134832.0}, {"date": "2022-07-22", "close": 3.67, "volume": 412452.0}, {"date": "2022-07-25", "close": 3.7, "volume": 826754.0}, {"date": "2022-07-26", "close": 3.68, "volume": 481293.0}, {"date": "2022-07-27", "close": 3.69, "volume": 550073.0}, {"date": "2022-07-28", "close": 3.7, "volume": 604842.0}, {"date": "2022-07-29", "close": 3.78, "volume": 600728.0}, {"date": "2022-08-01", "close": 3.76, "volume": 343636.0}, {"date": "2022-08-02", "close": 3.76, "volume": 531688.0}, {"date": "2022-08-03", "close": 3.79, "volume": 995400.0}, {"date": "2022-08-04", "close": 3.81, "volume": 545077.0}, {"date": "2022-08-05", "close": 3.86, "volume": 379825.0}, {"date": "2022-08-08", "close": 3.81, "volume": 489541.0}, {"date": "2022-08-09", "close": 3.84, "volume": 689648.0}, {"date": "2022-08-10", "close": 3.92, "volume": 800238.0}, {"date": "2022-08-11", "close": 3.94, "volume": 373882.0}, {"date": "2022-08-12", "close": 3.75, "volume": 782572.0}, {"date": "2022-08-15", "close": 3.76, "volume": 555361.0}, {"date": "2022-08-16", "close": 3.73, "volume": 670744.0}, {"date": "2022-08-17", "close": 3.79, "volume": 723451.0}, {"date": "2022-08-18", "close": 3.8, "volume": 653431.0}, {"date": "2022-08-19", "close": 3.73, "volume": 666885.0}, {"date": "2022-08-22", "close": 3.68, "volume": 519068.0}, {"date": "2022-08-23", "close": 3.66, "volume": 564440.0}, {"date": "2022-08-24", "close": 3.71, "volume": 568914.0}, {"date": "2022-08-25", "close": 3.71, "volume": 235334.0}, {"date": "2022-08-26", "close": 3.7, "volume": 634773.0}, {"date": "2022-08-29", "close": 3.61, "volume": 366317.0}, {"date": "2022-08-30", "close": 3.66, "volume": 482193.0}, {"date": "2022-08-31", "close": 3.69, "volume": 979680.0}, {"date": "2022-09-01", "close": 3.64, "volume": 765828.0}, {"date": "2022-09-02", "close": 3.57, "volume": 927679.0}, {"date": "2022-09-05", "close": 3.61, "volume": 1360056.0}, {"date": "2022-09-06", "close": 3.59, "volume": 814290.0}, {"date": "2022-09-07", "close": 3.48, "volume": 1872435.0}, {"date": "2022-09-08", "close": 3.6, "volume": 931330.0}, {"date": "2022-09-09", "close": 3.54, "volume": 765419.0}, {"date": "2022-09-12", "close": 3.55, "volume": 626586.0}, {"date": "2022-09-13", "close": 3.59, "volume": 601914.0}, {"date": "2022-09-14", "close": 3.45, "volume": 820313.0}, {"date": "2022-09-15", "close": 3.34, "volume": 1245850.0}, {"date": "2022-09-16", "close": 3.46, "volume": 13639335.0}, {"date": "2022-09-19", "close": 3.48, "volume": 831393.0}, {"date": "2022-09-20", "close": 3.57, "volume": 1144688.0}, {"date": "2022-09-21", "close": 3.37, "volume": 1788755.0}, {"date": "2022-09-23", "close": 3.15, "volume": 1555805.0}, {"date": "2022-09-26", "close": 3.14, "volume": 1103913.0}, {"date": "2022-09-27", "close": 3.11, "volume": 1236156.0}, {"date": "2022-09-28", "close": 2.99, "volume": 1408607.0}, {"date": "2022-09-29", "close": 2.99, "volume": 929070.0}, {"date": "2022-09-30", "close": 3.05, "volume": 1627324.0}, {"date": "2022-10-03", "close": 3.07, "volume": 651741.0}, {"date": "2022-10-04", "close": 3.2, "volume": 1020432.0}, {"date": "2022-10-05", "close": 3.27, "volume": 1377866.0}, {"date": "2022-10-06", "close": 3.29, "volume": 993622.0}, {"date": "2022-10-07", "close": 3.23, "volume": 661780.0}, {"date": "2022-10-10", "close": 3.14, "volume": 754191.0}, {"date": "2022-10-11", "close": 3.11, "volume": 534045.0}, {"date": "2022-10-12", "close": 3.14, "volume": 532131.0}, {"date": "2022-10-13", "close": 3.05, "volume": 1249592.0}, {"date": "2022-10-14", "close": 3.14, "volume": 861733.0}, {"date": "2022-10-17", "close": 3.15, "volume": 557313.0}, {"date": "2022-10-18", "close": 3.21, "volume": 427036.0}, {"date": "2022-10-19", "close": 3.19, "volume": 653293.0}, {"date": "2022-10-20", "close": 3.12, "volume": 625106.0}, {"date": "2022-10-21", "close": 3.12, "volume": 1014486.0}, {"date": "2022-10-24", "close": 3.12, "volume": 595432.0}, {"date": "2022-10-25", "close": 3.18, "volume": 535297.0}, {"date": "2022-10-26", "close": 3.25, "volume": 528051.0}, {"date": "2022-10-27", "close": 3.37, "volume": 758342.0}, {"date": "2022-10-28", "close": 3.4, "volume": 585461.0}, {"date": "2022-10-31", "close": 3.47, "volume": 635399.0}, {"date": "2022-11-01", "close": 3.51, "volume": 702141.0}, {"date": "2022-11-02", "close": 3.49, "volume": 714962.0}, {"date": "2022-11-03", "close": 3.39, "volume": 449241.0}, {"date": "2022-11-04", "close": 3.34, "volume": 561268.0}, {"date": "2022-11-07", "close": 3.34, "volume": 365208.0}, {"date": "2022-11-08", "close": 3.25, "volume": 349584.0}, {"date": "2022-11-09", "close": 3.33, "volume": 495148.0}, {"date": "2022-11-10", "close": 3.32, "volume": 478515.0}, {"date": "2022-11-11", "close": 3.49, "volume": 737180.0}, {"date": "2022-11-14", "close": 3.38, "volume": 505081.0}, {"date": "2022-11-15", "close": 3.39, "volume": 474683.0}, {"date": "2022-11-16", "close": 3.35, "volume": 399359.0}, {"date": "2022-11-17", "close": 3.39, "volume": 576181.0}, {"date": "2022-11-18", "close": 3.38, "volume": 482213.0}, {"date": "2022-11-21", "close": 3.38, "volume": 780581.0}, {"date": "2022-11-22", "close": 3.41, "volume": 822679.0}, {"date": "2022-11-23", "close": 3.37, "volume": 316586.0}, {"date": "2022-11-24", "close": 3.36, "volume": 281923.0}, {"date": "2022-11-25", "close": 3.37, "volume": 433234.0}, {"date": "2022-11-28", "close": 3.41, "volume": 909084.0}, {"date": "2022-11-29", "close": 3.35, "volume": 477604.0}, {"date": "2022-11-30", "close": 3.42, "volume": 864340.0}, {"date": "2022-12-01", "close": 3.42, "volume": 262894.0}, {"date": "2022-12-02", "close": 3.43, "volume": 443301.0}, {"date": "2022-12-05", "close": 3.39, "volume": 308482.0}, {"date": "2022-12-06", "close": 3.35, "volume": 480379.0}, {"date": "2022-12-07", "close": 3.32, "volume": 474326.0}, {"date": "2022-12-08", "close": 3.3, "volume": 512063.0}, {"date": "2022-12-09", "close": 3.26, "volume": 405473.0}, {"date": "2022-12-12", "close": 3.32, "volume": 374016.0}, {"date": "2022-12-13", "close": 3.31, "volume": 334994.0}, {"date": "2022-12-14", "close": 3.38, "volume": 636906.0}, {"date": "2022-12-15", "close": 3.41, "volume": 1135641.0}, {"date": "2022-12-16", "close": 3.46, "volume": 1738533.0}, {"date": "2022-12-19", "close": 3.42, "volume": 330446.0}, {"date": "2022-12-20", "close": 3.34, "volume": 668207.0}, {"date": "2022-12-21", "close": 3.42, "volume": 578173.0}, {"date": "2022-12-22", "close": 3.48, "volume": 575695.0}, {"date": "2022-12-23", "close": 3.43, "volume": 366345.0}, {"date": "2022-12-28", "close": 3.39, "volume": 434767.0}, {"date": "2022-12-29", "close": 3.42, "volume": 556424.0}, {"date": "2022-12-30", "close": 3.4, "volume": 355504.0}, {"date": "2023-01-03", "close": 3.32, "volume": 308593.0}, {"date": "2023-01-04", "close": 3.39, "volume": 432665.0}, {"date": "2023-01-05", "close": 3.39, "volume": 269573.0}, {"date": "2023-01-06", "close": 3.38, "volume": 204136.0}, {"date": "2023-01-09", "close": 3.33, "volume": 360725.0}, {"date": "2023-01-10", "close": 3.27, "volume": 700703.0}, {"date": "2023-01-11", "close": 3.33, "volume": 413182.0}, {"date": "2023-01-12", "close": 3.4, "volume": 362050.0}, {"date": "2023-01-13", "close": 3.39, "volume": 339599.0}, {"date": "2023-01-16", "close": 3.45, "volume": 571411.0}, {"date": "2023-01-17", "close": 3.41, "volume": 948648.0}, {"date": "2023-01-18", "close": 3.4, "volume": 412266.0}, {"date": "2023-01-19", "close": 3.38, "volume": 324517.0}, {"date": "2023-01-20", "close": 3.42, "volume": 333491.0}, {"date": "2023-01-23", "close": 3.41, "volume": 337948.0}, {"date": "2023-01-24", "close": 3.45, "volume": 317164.0}, {"date": "2023-01-25", "close": 3.5, "volume": 399947.0}, {"date": "2023-01-27", "close": 3.46, "volume": 503133.0}, {"date": "2023-01-30", "close": 3.46, "volume": 240371.0}, {"date": "2023-01-31", "close": 3.47, "volume": 268286.0}, {"date": "2023-02-01", "close": 3.46, "volume": 350450.0}, {"date": "2023-02-02", "close": 3.47, "volume": 1286412.0}, {"date": "2023-02-03", "close": 3.55, "volume": 1179148.0}, {"date": "2023-02-06", "close": 3.48, "volume": 575305.0}, {"date": "2023-02-07", "close": 3.45, "volume": 428227.0}, {"date": "2023-02-08", "close": 3.37, "volume": 465611.0}, {"date": "2023-02-09", "close": 3.33, "volume": 311294.0}, {"date": "2023-02-10", "close": 3.32, "volume": 421045.0}, {"date": "2023-02-13", "close": 3.33, "volume": 420763.0}, {"date": "2023-02-14", "close": 3.39, "volume": 927211.0}, {"date": "2023-02-15", "close": 3.3, "volume": 542847.0}, {"date": "2023-02-16", "close": 3.34, "volume": 581419.0}, {"date": "2023-02-17", "close": 3.28, "volume": 471691.0}, {"date": "2023-02-20", "close": 3.21, "volume": 288815.0}, {"date": "2023-02-21", "close": 3.2, "volume": 305080.0}, {"date": "2023-02-22", "close": 3.14, "volume": 386581.0}, {"date": "2023-02-23", "close": 3.2, "volume": 400775.0}, {"date": "2023-02-24", "close": 3.21, "volume": 471161.0}, {"date": "2023-02-27", "close": 3.12, "volume": 459561.0}, {"date": "2023-02-28", "close": 3.19, "volume": 1051574.0}, {"date": "2023-03-01", "close": 3.11, "volume": 725706.0}, {"date": "2023-03-02", "close": 3.19, "volume": 906680.0}, {"date": "2023-03-03", "close": 3.18, "volume": 813706.0}, {"date": "2023-03-06", "close": 3.2, "volume": 707371.0}, {"date": "2023-03-07", "close": 3.24, "volume": 702266.0}, {"date": "2023-03-08", "close": 3.17, "volume": 535541.0}, {"date": "2023-03-09", "close": 3.2, "volume": 493071.0}, {"date": "2023-03-10", "close": 3.15, "volume": 730394.0}, {"date": "2023-03-13", "close": 3.07, "volume": 560587.0}, {"date": "2023-03-14", "close": 3.06, "volume": 876221.0}, {"date": "2023-03-15", "close": 3.1, "volume": 528812.0}, {"date": "2023-03-16", "close": 3.1, "volume": 974545.0}, {"date": "2023-03-17", "close": 3.05, "volume": 1186370.0}, {"date": "2023-03-20", "close": 3.0, "volume": 375639.0}, {"date": "2023-03-21", "close": 3.01, "volume": 418256.0}, {"date": "2023-03-22", "close": 2.98, "volume": 599656.0}, {"date": "2023-03-23", "close": 2.98, "volume": 327438.0}, {"date": "2023-03-24", "close": 2.98, "volume": 360373.0}, {"date": "2023-03-27", "close": 3.02, "volume": 210370.0}, {"date": "2023-03-28", "close": 3.0, "volume": 505968.0}, {"date": "2023-03-29", "close": 2.92, "volume": 1240361.0}, {"date": "2023-03-30", "close": 2.9, "volume": 854787.0}, {"date": "2023-03-31", "close": 2.98, "volume": 1103829.0}, {"date": "2023-04-03", "close": 3.0, "volume": 639085.0}, {"date": "2023-04-04", "close": 3.01, "volume": 638019.0}, {"date": "2023-04-05", "close": 2.98, "volume": 1488705.0}, {"date": "2023-04-06", "close": 2.98, "volume": 753397.0}, {"date": "2023-04-11", "close": 3.0, "volume": 819585.0}, {"date": "2023-04-12", "close": 3.0, "volume": 426600.0}, {"date": "2023-04-13", "close": 3.02, "volume": 400039.0}, {"date": "2023-04-14", "close": 3.01, "volume": 235315.0}, {"date": "2023-04-17", "close": 3.07, "volume": 405218.0}, {"date": "2023-04-18", "close": 3.01, "volume": 534258.0}, {"date": "2023-04-19", "close": 2.97, "volume": 311098.0}, {"date": "2023-04-20", "close": 3.02, "volume": 417167.0}, {"date": "2023-04-21", "close": 3.01, "volume": 368811.0}, {"date": "2023-04-24", "close": 3.03, "volume": 326567.0}, {"date": "2023-04-26", "close": 2.99, "volume": 889168.0}, {"date": "2023-04-27", "close": 2.96, "volume": 341752.0}, {"date": "2023-04-28", "close": 3.02, "volume": 711886.0}, {"date": "2023-05-01", "close": 3.01, "volume": 280013.0}, {"date": "2023-05-02", "close": 2.96, "volume": 520185.0}, {"date": "2023-05-03", "close": 2.93, "volume": 651032.0}, {"date": "2023-05-04", "close": 2.97, "volume": 210971.0}, {"date": "2023-05-05", "close": 3.01, "volume": 314956.0}, {"date": "2023-05-08", "close": 3.01, "volume": 452989.0}, {"date": "2023-05-09", "close": 2.99, "volume": 483372.0}, {"date": "2023-05-10", "close": 2.98, "volume": 373958.0}, {"date": "2023-05-11", "close": 2.98, "volume": 312222.0}, {"date": "2023-05-12", "close": 2.98, "volume": 260379.0}, {"date": "2023-05-15", "close": 3.01, "volume": 299126.0}, {"date": "2023-05-16", "close": 2.99, "volume": 237756.0}, {"date": "2023-05-17", "close": 2.95, "volume": 486674.0}, {"date": "2023-05-18", "close": 2.92, "volume": 1007967.0}, {"date": "2023-05-19", "close": 2.92, "volume": 425042.0}, {"date": "2023-05-22", "close": 2.9, "volume": 327929.0}, {"date": "2023-05-23", "close": 2.96, "volume": 714048.0}, {"date": "2023-05-24", "close": 2.92, "volume": 379498.0}, {"date": "2023-05-25", "close": 2.92, "volume": 344849.0}, {"date": "2023-05-26", "close": 2.89, "volume": 369451.0}, {"date": "2023-05-29", "close": 3.02, "volume": 454898.0}, {"date": "2023-05-30", "close": 2.97, "volume": 393170.0}, {"date": "2023-05-31", "close": 2.93, "volume": 848884.0}, {"date": "2023-06-01", "close": 2.94, "volume": 389973.0}, {"date": "2023-06-02", "close": 2.96, "volume": 237194.0}, {"date": "2023-06-05", "close": 2.97, "volume": 1818085.0}, {"date": "2023-06-06", "close": 2.96, "volume": 468515.0}, {"date": "2023-06-07", "close": 2.98, "volume": 528653.0}, {"date": "2023-06-08", "close": 2.98, "volume": 1091136.0}, {"date": "2023-06-09", "close": 2.93, "volume": 492286.0}, {"date": "2023-06-13", "close": 2.94, "volume": 450797.0}, {"date": "2023-06-14", "close": 2.91, "volume": 562619.0}, {"date": "2023-06-15", "close": 2.95, "volume": 892486.0}, {"date": "2023-06-16", "close": 2.98, "volume": 904306.0}, {"date": "2023-06-19", "close": 3.0, "volume": 409257.0}, {"date": "2023-06-20", "close": 3.02, "volume": 638737.0}, {"date": "2023-06-21", "close": 3.01, "volume": 712611.0}, {"date": "2023-06-22", "close": 2.93, "volume": 609749.0}, {"date": "2023-06-23", "close": 2.83, "volume": 767418.0}, {"date": "2023-06-26", "close": 2.85, "volume": 765081.0}, {"date": "2023-06-27", "close": 2.9, "volume": 384345.0}, {"date": "2023-06-28", "close": 2.98, "volume": 617396.0}, {"date": "2023-06-29", "close": 2.97, "volume": 754734.0}, {"date": "2023-06-30", "close": 2.94, "volume": 687992.0}, {"date": "2023-07-03", "close": 2.95, "volume": 653501.0}, {"date": "2023-07-04", "close": 2.96, "volume": 644596.0}, {"date": "2023-07-05", "close": 2.96, "volume": 625474.0}, {"date": "2023-07-06", "close": 2.92, "volume": 557017.0}, {"date": "2023-07-07", "close": 2.85, "volume": 693398.0}, {"date": "2023-07-10", "close": 2.85, "volume": 441358.0}, {"date": "2023-07-11", "close": 2.9, "volume": 314609.0}, {"date": "2023-07-12", "close": 2.9, "volume": 343610.0}, {"date": "2023-07-13", "close": 2.96, "volume": 591074.0}, {"date": "2023-07-14", "close": 2.96, "volume": 460330.0}, {"date": "2023-07-17", "close": 2.95, "volume": 408827.0}, {"date": "2023-07-18", "close": 2.92, "volume": 337258.0}, {"date": "2023-07-19", "close": 2.97, "volume": 390095.0}, {"date": "2023-07-20", "close": 3.0, "volume": 563868.0}, {"date": "2023-07-21", "close": 3.0, "volume": 284856.0}, {"date": "2023-07-24", "close": 3.04, "volume": 363337.0}, {"date": "2023-07-25", "close": 3.01, "volume": 302683.0}, {"date": "2023-07-26", "close": 3.02, "volume": 480701.0}, {"date": "2023-07-27", "close": 3.11, "volume": 662081.0}, {"date": "2023-07-28", "close": 3.02, "volume": 578633.0}, {"date": "2023-07-31", "close": 2.99, "volume": 466304.0}, {"date": "2023-08-01", "close": 3.02, "volume": 255764.0}, {"date": "2023-08-02", "close": 2.89, "volume": 1034365.0}, {"date": "2023-08-03", "close": 2.85, "volume": 756489.0}, {"date": "2023-08-04", "close": 2.89, "volume": 701773.0}, {"date": "2023-08-07", "close": 2.9, "volume": 240301.0}, {"date": "2023-08-08", "close": 2.85, "volume": 667325.0}, {"date": "2023-08-09", "close": 2.77, "volume": 871554.0}, {"date": "2023-08-10", "close": 2.73, "volume": 893498.0}, {"date": "2023-08-11", "close": 2.78, "volume": 1248379.0}, {"date": "2023-08-14", "close": 2.71, "volume": 770068.0}, {"date": "2023-08-15", "close": 2.67, "volume": 929656.0}, {"date": "2023-08-16", "close": 2.63, "volume": 718966.0}, {"date": "2023-08-17", "close": 2.67, "volume": 796569.0}, {"date": "2023-08-18", "close": 2.68, "volume": 559935.0}, {"date": "2023-08-21", "close": 2.72, "volume": 788533.0}, {"date": "2023-08-22", "close": 2.72, "volume": 583531.0}, {"date": "2023-08-23", "close": 2.73, "volume": 752246.0}, {"date": "2023-08-24", "close": 2.79, "volume": 846925.0}, {"date": "2023-08-25", "close": 2.78, "volume": 848264.0}, {"date": "2023-08-28", "close": 2.77, "volume": 495829.0}, {"date": "2023-08-29", "close": 2.79, "volume": 549010.0}, {"date": "2023-08-30", "close": 2.85, "volume": 441070.0}, {"date": "2023-08-31", "close": 2.84, "volume": 677362.0}, {"date": "2023-09-01", "close": 2.8, "volume": 375521.0}, {"date": "2023-09-04", "close": 2.82, "volume": 484007.0}, {"date": "2023-09-05", "close": 2.81, "volume": 249413.0}, {"date": "2023-09-06", "close": 2.79, "volume": 466206.0}, {"date": "2023-09-07", "close": 2.78, "volume": 837585.0}, {"date": "2023-09-08", "close": 2.76, "volume": 481909.0}, {"date": "2023-09-11", "close": 2.78, "volume": 581349.0}, {"date": "2023-09-12", "close": 2.79, "volume": 573634.0}, {"date": "2023-09-13", "close": 2.77, "volume": 398645.0}, {"date": "2023-09-14", "close": 2.79, "volume": 883197.0}, {"date": "2023-09-15", "close": 2.79, "volume": 1105885.0}, {"date": "2023-09-18", "close": 2.76, "volume": 362281.0}, {"date": "2023-09-19", "close": 2.67, "volume": 697016.0}, {"date": "2023-09-20", "close": 2.67, "volume": 908707.0}, {"date": "2023-09-21", "close": 2.59, "volume": 954819.0}, {"date": "2023-09-22", "close": 2.57, "volume": 794607.0}, {"date": "2023-09-25", "close": 2.61, "volume": 481707.0}, {"date": "2023-09-26", "close": 2.55, "volume": 1097816.0}, {"date": "2023-09-27", "close": 2.56, "volume": 641884.0}, {"date": "2023-09-28", "close": 2.49, "volume": 458135.0}, {"date": "2023-09-29", "close": 2.52, "volume": 908537.0}, {"date": "2023-10-02", "close": 2.52, "volume": 511018.0}, {"date": "2023-10-03", "close": 2.5, "volume": 788005.0}, {"date": "2023-10-04", "close": 2.52, "volume": 1390916.0}, {"date": "2023-10-05", "close": 2.52, "volume": 388840.0}, {"date": "2023-10-06", "close": 2.54, "volume": 230990.0}, {"date": "2023-10-09", "close": 2.54, "volume": 312140.0}, {"date": "2023-10-10", "close": 2.6, "volume": 434086.0}, {"date": "2023-10-11", "close": 2.65, "volume": 570539.0}, {"date": "2023-10-12", "close": 2.65, "volume": 1081808.0}, {"date": "2023-10-13", "close": 2.64, "volume": 1348509.0}, {"date": "2023-10-16", "close": 2.68, "volume": 684753.0}, {"date": "2023-10-17", "close": 2.72, "volume": 699749.0}, {"date": "2023-10-18", "close": 2.64, "volume": 639011.0}, {"date": "2023-10-19", "close": 2.63, "volume": 525065.0}, {"date": "2023-10-20", "close": 2.61, "volume": 518413.0}, {"date": "2023-10-23", "close": 2.61, "volume": 346368.0}, {"date": "2023-10-24", "close": 2.6, "volume": 323816.0}, {"date": "2023-10-25", "close": 2.53, "volume": 918046.0}, {"date": "2023-10-26", "close": 2.47, "volume": 731269.0}, {"date": "2023-10-27", "close": 2.51, "volume": 451772.0}, {"date": "2023-10-30", "close": 2.39, "volume": 552914.0}, {"date": "2023-10-31", "close": 2.38, "volume": 1248624.0}, {"date": "2023-11-01", "close": 2.43, "volume": 579614.0}, {"date": "2023-11-02", "close": 2.48, "volume": 498597.0}, {"date": "2023-11-03", "close": 2.54, "volume": 441975.0}, {"date": "2023-11-06", "close": 2.56, "volume": 353611.0}, {"date": "2023-11-07", "close": 2.54, "volume": 825692.0}, {"date": "2023-11-08", "close": 2.54, "volume": 507638.0}, {"date": "2023-11-09", "close": 2.57, "volume": 375894.0}, {"date": "2023-11-10", "close": 2.52, "volume": 335497.0}, {"date": "2023-11-13", "close": 2.5, "volume": 420170.0}, {"date": "2023-11-14", "close": 2.55, "volume": 344939.0}, {"date": "2023-11-15", "close": 2.69, "volume": 442767.0}, {"date": "2023-11-16", "close": 2.66, "volume": 489064.0}, {"date": "2023-11-17", "close": 2.66, "volume": 243317.0}, {"date": "2023-11-20", "close": 2.66, "volume": 332057.0}, {"date": "2023-11-21", "close": 2.62, "volume": 461367.0}, {"date": "2023-11-22", "close": 2.59, "volume": 372110.0}, {"date": "2023-11-23", "close": 2.55, "volume": 390218.0}, {"date": "2023-11-24", "close": 2.56, "volume": 207985.0}, {"date": "2023-11-27", "close": 2.52, "volume": 397181.0}, {"date": "2023-11-28", "close": 2.57, "volume": 414348.0}, {"date": "2023-11-29", "close": 2.63, "volume": 555193.0}, {"date": "2023-11-30", "close": 2.63, "volume": 833823.0}, {"date": "2023-12-01", "close": 2.59, "volume": 260926.0}, {"date": "2023-12-04", "close": 2.67, "volume": 376835.0}, {"date": "2023-12-05", "close": 2.67, "volume": 344454.0}, {"date": "2023-12-06", "close": 2.75, "volume": 693236.0}, {"date": "2023-12-07", "close": 2.79, "volume": 522715.0}, {"date": "2023-12-08", "close": 2.81, "volume": 264397.0}, {"date": "2023-12-11", "close": 2.81, "volume": 471492.0}, {"date": "2023-12-12", "close": 2.84, "volume": 370002.0}, {"date": "2023-12-13", "close": 2.84, "volume": 404032.0}, {"date": "2023-12-14", "close": 2.96, "volume": 846473.0}, {"date": "2023-12-15", "close": 3.0, "volume": 1156862.0}, {"date": "2023-12-18", "close": 2.94, "volume": 803452.0}, {"date": "2023-12-19", "close": 2.98, "volume": 403253.0}, {"date": "2023-12-20", "close": 3.04, "volume": 645591.0}, {"date": "2023-12-21", "close": 3.01, "volume": 596690.0}, {"date": "2023-12-22", "close": 2.97, "volume": 304384.0}, {"date": "2023-12-27", "close": 3.02, "volume": 377730.0}, {"date": "2023-12-28", "close": 3.02, "volume": 410827.0}, {"date": "2023-12-29", "close": 2.99, "volume": 298020.0}, {"date": "2024-01-02", "close": 2.97, "volume": 211903.0}, {"date": "2024-01-03", "close": 2.91, "volume": 441958.0}, {"date": "2024-01-04", "close": 2.92, "volume": 454644.0}, {"date": "2024-01-05", "close": 2.92, "volume": 260112.0}, {"date": "2024-01-08", "close": 2.88, "volume": 318748.0}, {"date": "2024-01-09", "close": 2.92, "volume": 354519.0}, {"date": "2024-01-10", "close": 2.9, "volume": 260822.0}, {"date": "2024-01-11", "close": 2.96, "volume": 266571.0}, {"date": "2024-01-12", "close": 2.94, "volume": 161790.0}, {"date": "2024-01-15", "close": 2.91, "volume": 243353.0}, {"date": "2024-01-16", "close": 2.87, "volume": 286230.0}, {"date": "2024-01-17", "close": 2.85, "volume": 298923.0}, {"date": "2024-01-18", "close": 2.77, "volume": 553806.0}, {"date": "2024-01-19", "close": 2.78, "volume": 658252.0}, {"date": "2024-01-22", "close": 2.8, "volume": 306208.0}, {"date": "2024-01-23", "close": 2.79, "volume": 448943.0}, {"date": "2024-01-24", "close": 2.8, "volume": 497131.0}, {"date": "2024-01-25", "close": 2.69, "volume": 732760.0}, {"date": "2024-01-29", "close": 2.72, "volume": 871800.0}, {"date": "2024-01-30", "close": 2.76, "volume": 493104.0}, {"date": "2024-01-31", "close": 2.78, "volume": 737104.0}, {"date": "2024-02-01", "close": 2.75, "volume": 786032.0}, {"date": "2024-02-02", "close": 2.8, "volume": 597888.0}, {"date": "2024-02-05", "close": 2.75, "volume": 521850.0}, {"date": "2024-02-06", "close": 2.75, "volume": 438752.0}, {"date": "2024-02-07", "close": 2.8, "volume": 441346.0}, {"date": "2024-02-08", "close": 2.84, "volume": 385722.0}, {"date": "2024-02-09", "close": 2.86, "volume": 372405.0}, {"date": "2024-02-12", "close": 2.87, "volume": 283042.0}, {"date": "2024-02-13", "close": 2.81, "volume": 409257.0}, {"date": "2024-02-14", "close": 2.67, "volume": 893117.0}, {"date": "2024-02-15", "close": 2.76, "volume": 860258.0}, {"date": "2024-02-16", "close": 2.75, "volume": 552382.0}, {"date": "2024-02-19", "close": 2.69, "volume": 399416.0}, {"date": "2024-02-20", "close": 2.68, "volume": 350834.0}, {"date": "2024-02-21", "close": 2.67, "volume": 448955.0}, {"date": "2024-02-22", "close": 2.7, "volume": 432932.0}, {"date": "2024-02-23", "close": 2.68, "volume": 396810.0}, {"date": "2024-02-26", "close": 2.62, "volume": 402287.0}, {"date": "2024-02-27", "close": 2.6, "volume": 501203.0}, {"date": "2024-02-28", "close": 2.62, "volume": 428100.0}, {"date": "2024-02-29", "close": 2.65, "volume": 901826.0}, {"date": "2024-03-01", "close": 2.63, "volume": 551337.0}, {"date": "2024-03-04", "close": 2.68, "volume": 400558.0}, {"date": "2024-03-05", "close": 2.65, "volume": 452282.0}, {"date": "2024-03-06", "close": 2.7, "volume": 233806.0}, {"date": "2024-03-07", "close": 2.72, "volume": 1096907.0}, {"date": "2024-03-08", "close": 2.66, "volume": 1005923.0}, {"date": "2024-03-11", "close": 2.69, "volume": 486511.0}, {"date": "2024-03-12", "close": 2.69, "volume": 295374.0}, {"date": "2024-03-13", "close": 2.73, "volume": 373624.0}, {"date": "2024-03-14", "close": 2.71, "volume": 550136.0}, {"date": "2024-03-15", "close": 2.67, "volume": 2124359.0}, {"date": "2024-03-18", "close": 2.7, "volume": 715072.0}, {"date": "2024-03-19", "close": 2.76, "volume": 799224.0}, {"date": "2024-03-20", "close": 2.7, "volume": 693133.0}, {"date": "2024-03-21", "close": 2.71, "volume": 1094714.0}, {"date": "2024-03-22", "close": 2.7, "volume": 754173.0}, {"date": "2024-03-25", "close": 2.73, "volume": 795468.0}, {"date": "2024-03-26", "close": 2.75, "volume": 1033601.0}, {"date": "2024-03-27", "close": 2.68, "volume": 966918.0}, {"date": "2024-03-28", "close": 2.71, "volume": 844260.0}, {"date": "2024-04-02", "close": 2.63, "volume": 1106348.0}, {"date": "2024-04-03", "close": 2.61, "volume": 1287862.0}, {"date": "2024-04-04", "close": 2.67, "volume": 775964.0}, {"date": "2024-04-05", "close": 2.64, "volume": 359710.0}, {"date": "2024-04-08", "close": 2.67, "volume": 431872.0}, {"date": "2024-04-09", "close": 2.64, "volume": 453431.0}, {"date": "2024-04-10", "close": 2.67, "volume": 379064.0}, {"date": "2024-04-11", "close": 2.59, "volume": 664008.0}, {"date": "2024-04-12", "close": 2.54, "volume": 534572.0}, {"date": "2024-04-15", "close": 2.53, "volume": 830346.0}, {"date": "2024-04-16", "close": 2.55, "volume": 1022864.0}, {"date": "2024-04-17", "close": 2.56, "volume": 647884.0}, {"date": "2024-04-18", "close": 2.57, "volume": 599224.0}, {"date": "2024-04-19", "close": 2.51, "volume": 890116.0}, {"date": "2024-04-22", "close": 2.57, "volume": 430613.0}, {"date": "2024-04-23", "close": 2.6, "volume": 440263.0}, {"date": "2024-04-24", "close": 2.54, "volume": 465528.0}, {"date": "2024-04-26", "close": 2.46, "volume": 534956.0}, {"date": "2024-04-29", "close": 2.53, "volume": 497328.0}, {"date": "2024-04-30", "close": 2.56, "volume": 517904.0}, {"date": "2024-05-01", "close": 2.5, "volume": 432707.0}, {"date": "2024-05-02", "close": 2.49, "volume": 783223.0}, {"date": "2024-05-03", "close": 2.5, "volume": 1177202.0}, {"date": "2024-05-06", "close": 2.51, "volume": 787065.0}, {"date": "2024-05-07", "close": 2.54, "volume": 1349144.0}, {"date": "2024-05-08", "close": 2.56, "volume": 681872.0}, {"date": "2024-05-09", "close": 2.53, "volume": 768798.0}, {"date": "2024-05-10", "close": 2.53, "volume": 325420.0}, {"date": "2024-05-13", "close": 2.55, "volume": 795361.0}, {"date": "2024-05-14", "close": 2.55, "volume": 489655.0}, {"date": "2024-05-15", "close": 2.54, "volume": 566572.0}, {"date": "2024-05-16", "close": 2.61, "volume": 1487796.0}, {"date": "2024-05-17", "close": 2.56, "volume": 420247.0}, {"date": "2024-05-20", "close": 2.55, "volume": 570639.0}, {"date": "2024-05-21", "close": 2.58, "volume": 855251.0}, {"date": "2024-05-22", "close": 2.55, "volume": 511397.0}, {"date": "2024-05-23", "close": 2.53, "volume": 724312.0}, {"date": "2024-05-24", "close": 2.49, "volume": 770772.0}, {"date": "2024-05-27", "close": 2.51, "volume": 397756.0}, {"date": "2024-05-28", "close": 2.48, "volume": 425177.0}, {"date": "2024-05-29", "close": 2.44, "volume": 688566.0}, {"date": "2024-05-30", "close": 2.42, "volume": 442535.0}, {"date": "2024-05-31", "close": 2.42, "volume": 2058716.0}, {"date": "2024-06-03", "close": 2.47, "volume": 482568.0}, {"date": "2024-06-04", "close": 2.42, "volume": 659157.0}, {"date": "2024-06-05", "close": 2.5, "volume": 734430.0}, {"date": "2024-06-06", "close": 2.56, "volume": 648709.0}, {"date": "2024-06-07", "close": 2.51, "volume": 298683.0}, {"date": "2024-06-11", "close": 2.43, "volume": 1019765.0}, {"date": "2024-06-12", "close": 2.41, "volume": 473826.0}, {"date": "2024-06-13", "close": 2.43, "volume": 567376.0}, {"date": "2024-06-14", "close": 2.41, "volume": 327712.0}, {"date": "2024-06-17", "close": 2.38, "volume": 650260.0}, {"date": "2024-06-18", "close": 2.41, "volume": 605737.0}, {"date": "2024-06-19", "close": 2.39, "volume": 554610.0}, {"date": "2024-06-20", "close": 2.42, "volume": 1706585.0}, {"date": "2024-06-21", "close": 2.44, "volume": 1777843.0}, {"date": "2024-06-24", "close": 2.43, "volume": 764066.0}, {"date": "2024-06-25", "close": 2.52, "volume": 565164.0}, {"date": "2024-06-26", "close": 2.44, "volume": 930356.0}, {"date": "2024-06-27", "close": 2.42, "volume": 759359.0}, {"date": "2024-06-28", "close": 2.37, "volume": 769631.0}, {"date": "2024-07-01", "close": 2.41, "volume": 397574.0}, {"date": "2024-07-02", "close": 2.39, "volume": 322484.0}, {"date": "2024-07-03", "close": 2.4, "volume": 367699.0}, {"date": "2024-07-04", "close": 2.4, "volume": 581000.0}, {"date": "2024-07-05", "close": 2.39, "volume": 597513.0}, {"date": "2024-07-08", "close": 2.37, "volume": 548283.0}, {"date": "2024-07-09", "close": 2.36, "volume": 481941.0}, {"date": "2024-07-10", "close": 2.39, "volume": 445458.0}, {"date": "2024-07-11", "close": 2.42, "volume": 503522.0}, {"date": "2024-07-12", "close": 2.49, "volume": 814356.0}, {"date": "2024-07-15", "close": 2.5, "volume": 657826.0}, {"date": "2024-07-16", "close": 2.5, "volume": 769001.0}, {"date": "2024-07-17", "close": 2.55, "volume": 1255857.0}, {"date": "2024-07-18", "close": 2.49, "volume": 690361.0}, {"date": "2024-07-19", "close": 2.46, "volume": 634349.0}, {"date": "2024-07-22", "close": 2.49, "volume": 562006.0}, {"date": "2024-07-23", "close": 2.49, "volume": 474152.0}, {"date": "2024-07-24", "close": 2.46, "volume": 262627.0}, {"date": "2024-07-25", "close": 2.46, "volume": 502717.0}, {"date": "2024-07-26", "close": 2.47, "volume": 222935.0}, {"date": "2024-07-29", "close": 2.53, "volume": 397354.0}, {"date": "2024-07-30", "close": 2.52, "volume": 378317.0}, {"date": "2024-07-31", "close": 2.56, "volume": 688926.0}, {"date": "2024-08-01", "close": 2.6, "volume": 598008.0}, {"date": "2024-08-02", "close": 2.59, "volume": 850162.0}, {"date": "2024-08-05", "close": 2.5, "volume": 605230.0}, {"date": "2024-08-06", "close": 2.5, "volume": 558127.0}, {"date": "2024-08-07", "close": 2.53, "volume": 285544.0}, {"date": "2024-08-08", "close": 2.52, "volume": 349889.0}, {"date": "2024-08-09", "close": 2.54, "volume": 809498.0}, {"date": "2024-08-12", "close": 2.54, "volume": 250293.0}, {"date": "2024-08-13", "close": 2.59, "volume": 681334.0}, {"date": "2024-08-14", "close": 2.58, "volume": 927807.0}, {"date": "2024-08-15", "close": 2.69, "volume": 963096.0}, {"date": "2024-08-16", "close": 2.69, "volume": 777715.0}, {"date": "2024-08-19", "close": 2.66, "volume": 623410.0}, {"date": "2024-08-20", "close": 2.64, "volume": 571120.0}, {"date": "2024-08-21", "close": 2.68, "volume": 323462.0}, {"date": "2024-08-22", "close": 2.69, "volume": 502418.0}, {"date": "2024-08-23", "close": 2.7, "volume": 827970.0}, {"date": "2024-08-26", "close": 2.75, "volume": 560342.0}, {"date": "2024-08-27", "close": 2.73, "volume": 694172.0}, {"date": "2024-08-28", "close": 2.7, "volume": 659907.0}, {"date": "2024-08-29", "close": 2.7, "volume": 696141.0}, {"date": "2024-08-30", "close": 2.74, "volume": 815362.0}, {"date": "2024-09-02", "close": 2.71, "volume": 603763.0}, {"date": "2024-09-03", "close": 2.73, "volume": 345745.0}, {"date": "2024-09-04", "close": 2.69, "volume": 613302.0}, {"date": "2024-09-05", "close": 2.72, "volume": 873726.0}, {"date": "2024-09-06", "close": 2.75, "volume": 569050.0}, {"date": "2024-09-09", "close": 2.74, "volume": 664429.0}, {"date": "2024-09-10", "close": 2.8, "volume": 586774.0}, {"date": "2024-09-11", "close": 2.77, "volume": 682599.0}, {"date": "2024-09-12", "close": 2.77, "volume": 911240.0}, {"date": "2024-09-13", "close": 2.75, "volume": 1379342.0}, {"date": "2024-09-16", "close": 2.77, "volume": 1108340.0}, {"date": "2024-09-17", "close": 2.83, "volume": 778679.0}, {"date": "2024-09-18", "close": 2.82, "volume": 455114.0}, {"date": "2024-09-19", "close": 2.86, "volume": 1725995.0}, {"date": "2024-09-20", "close": 3.0, "volume": 4164033.0}, {"date": "2024-09-23", "close": 2.9, "volume": 1276708.0}, {"date": "2024-09-24", "close": 2.96, "volume": 801361.0}, {"date": "2024-09-25", "close": 2.92, "volume": 350012.0}, {"date": "2024-09-26", "close": 2.9, "volume": 780021.0}, {"date": "2024-09-27", "close": 2.87, "volume": 756480.0}, {"date": "2024-09-30", "close": 2.85, "volume": 1740888.0}, {"date": "2024-10-01", "close": 2.82, "volume": 507609.0}, {"date": "2024-10-02", "close": 2.8, "volume": 365322.0}, {"date": "2024-10-03", "close": 2.89, "volume": 545917.0}, {"date": "2024-10-04", "close": 2.88, "volume": 475089.0}, {"date": "2024-10-07", "close": 2.87, "volume": 174174.0}, {"date": "2024-10-08", "close": 2.83, "volume": 319957.0}, {"date": "2024-10-09", "close": 2.83, "volume": 223938.0}, {"date": "2024-10-10", "close": 2.82, "volume": 321927.0}, {"date": "2024-10-11", "close": 2.82, "volume": 278529.0}, {"date": "2024-10-14", "close": 2.82, "volume": 494808.0}, {"date": "2024-10-15", "close": 2.87, "volume": 727548.0}, {"date": "2024-10-16", "close": 2.83, "volume": 579869.0}, {"date": "2024-10-17", "close": 2.85, "volume": 771283.0}, {"date": "2024-10-18", "close": 2.79, "volume": 656645.0}, {"date": "2024-10-21", "close": 2.79, "volume": 582272.0}, {"date": "2024-10-22", "close": 2.75, "volume": 556244.0}, {"date": "2024-10-23", "close": 2.73, "volume": 396878.0}, {"date": "2024-10-24", "close": 2.74, "volume": 857547.0}, {"date": "2024-10-25", "close": 2.71, "volume": 479306.0}, {"date": "2024-10-28", "close": 2.69, "volume": 413310.0}, {"date": "2024-10-29", "close": 2.63, "volume": 1407807.0}, {"date": "2024-10-30", "close": 2.62, "volume": 416745.0}, {"date": "2024-10-31", "close": 2.61, "volume": 645370.0}, {"date": "2024-11-01", "close": 2.6, "volume": 363304.0}, {"date": "2024-11-04", "close": 2.59, "volume": 291798.0}, {"date": "2024-11-05", "close": 2.61, "volume": 327986.0}, {"date": "2024-11-06", "close": 2.61, "volume": 543591.0}, {"date": "2024-11-07", "close": 2.59, "volume": 1075662.0}, {"date": "2024-11-08", "close": 2.61, "volume": 389381.0}, {"date": "2024-11-11", "close": 2.6, "volume": 559773.0}, {"date": "2024-11-12", "close": 2.61, "volume": 356324.0}, {"date": "2024-11-13", "close": 2.59, "volume": 308094.0}, {"date": "2024-11-14", "close": 2.6, "volume": 453274.0}, {"date": "2024-11-15", "close": 2.61, "volume": 320600.0}, {"date": "2024-11-18", "close": 2.63, "volume": 260355.0}, {"date": "2024-11-19", "close": 2.69, "volume": 790306.0}, {"date": "2024-11-20", "close": 2.68, "volume": 658882.0}, {"date": "2024-11-21", "close": 2.66, "volume": 546471.0}, {"date": "2024-11-22", "close": 2.66, "volume": 527027.0}, {"date": "2024-11-25", "close": 2.72, "volume": 639837.0}, {"date": "2024-11-26", "close": 2.72, "volume": 852268.0}, {"date": "2024-11-27", "close": 2.71, "volume": 399314.0}, {"date": "2024-11-28", "close": 2.69, "volume": 711166.0}, {"date": "2024-11-29", "close": 2.67, "volume": 408931.0}, {"date": "2024-12-02", "close": 2.67, "volume": 399127.0}, {"date": "2024-12-03", "close": 2.67, "volume": 402988.0}, {"date": "2024-12-04", "close": 2.61, "volume": 968260.0}, {"date": "2024-12-05", "close": 2.59, "volume": 766491.0}, {"date": "2024-12-06", "close": 2.56, "volume": 400404.0}, {"date": "2024-12-09", "close": 2.56, "volume": 1350777.0}, {"date": "2024-12-10", "close": 2.54, "volume": 1357494.0}, {"date": "2024-12-11", "close": 2.55, "volume": 697880.0}, {"date": "2024-12-12", "close": 2.53, "volume": 366129.0}, {"date": "2024-12-13", "close": 2.57, "volume": 1000435.0}, {"date": "2024-12-16", "close": 2.55, "volume": 697474.0}, {"date": "2024-12-17", "close": 2.57, "volume": 511601.0}, {"date": "2024-12-18", "close": 2.61, "volume": 1010185.0}, {"date": "2024-12-19", "close": 2.59, "volume": 901814.0}, {"date": "2024-12-20", "close": 2.59, "volume": 1236631.0}, {"date": "2024-12-23", "close": 2.62, "volume": 455220.0}, {"date": "2024-12-24", "close": 2.67, "volume": 167928.0}, {"date": "2024-12-27", "close": 2.7, "volume": 522393.0}, {"date": "2024-12-30", "close": 2.62, "volume": 585455.0}, {"date": "2024-12-31", "close": 2.57, "volume": 522404.0}, {"date": "2025-01-02", "close": 2.6, "volume": 412327.0}, {"date": "2025-01-03", "close": 2.61, "volume": 361613.0}, {"date": "2025-01-06", "close": 2.62, "volume": 529200.0}, {"date": "2025-01-07", "close": 2.63, "volume": 568026.0}, {"date": "2025-01-08", "close": 2.6, "volume": 621615.0}, {"date": "2025-01-09", "close": 2.58, "volume": 399880.0}, {"date": "2025-01-10", "close": 2.57, "volume": 461678.0}, {"date": "2025-01-13", "close": 2.51, "volume": 635933.0}, {"date": "2025-01-14", "close": 2.52, "volume": 512647.0}, {"date": "2025-01-15", "close": 2.53, "volume": 1103306.0}, {"date": "2025-01-16", "close": 2.56, "volume": 549589.0}, {"date": "2025-01-17", "close": 2.56, "volume": 675633.0}, {"date": "2025-01-20", "close": 2.56, "volume": 485324.0}, {"date": "2025-01-21", "close": 2.57, "volume": 692044.0}, {"date": "2025-01-22", "close": 2.56, "volume": 539447.0}, {"date": "2025-01-23", "close": 2.54, "volume": 615277.0}, {"date": "2025-01-24", "close": 2.59, "volume": 650153.0}, {"date": "2025-01-28", "close": 2.58, "volume": 987323.0}, {"date": "2025-01-29", "close": 2.61, "volume": 648456.0}, {"date": "2025-01-30", "close": 2.59, "volume": 443061.0}, {"date": "2025-01-31", "close": 2.6, "volume": 982069.0}, {"date": "2025-02-03", "close": 2.55, "volume": 730612.0}, {"date": "2025-02-04", "close": 2.5, "volume": 1066539.0}, {"date": "2025-02-05", "close": 2.54, "volume": 891498.0}, {"date": "2025-02-06", "close": 2.59, "volume": 719807.0}, {"date": "2025-02-07", "close": 2.59, "volume": 296178.0}, {"date": "2025-02-10", "close": 2.58, "volume": 608011.0}, {"date": "2025-02-11", "close": 2.8, "volume": 1353556.0}, {"date": "2025-02-12", "close": 2.88, "volume": 1418091.0}, {"date": "2025-02-13", "close": 2.86, "volume": 2556253.0}, {"date": "2025-02-14", "close": 2.91, "volume": 1332963.0}, {"date": "2025-02-17", "close": 2.98, "volume": 2019242.0}, {"date": "2025-02-18", "close": 2.97, "volume": 782421.0}, {"date": "2025-02-19", "close": 2.96, "volume": 1189521.0}, {"date": "2025-02-20", "close": 2.96, "volume": 1072126.0}, {"date": "2025-02-21", "close": 2.92, "volume": 764004.0}, {"date": "2025-02-24", "close": 2.88, "volume": 1161142.0}, {"date": "2025-02-25", "close": 2.9, "volume": 1204647.0}, {"date": "2025-02-26", "close": 2.89, "volume": 993127.0}, {"date": "2025-02-27", "close": 2.95, "volume": 1744779.0}, {"date": "2025-02-28", "close": 2.95, "volume": 2005392.0}, {"date": "2025-03-03", "close": 2.96, "volume": 1929522.0}, {"date": "2025-03-04", "close": 2.9, "volume": 1076502.0}, {"date": "2025-03-05", "close": 2.89, "volume": 824573.0}, {"date": "2025-03-06", "close": 2.91, "volume": 794763.0}, {"date": "2025-03-07", "close": 2.83, "volume": 1285430.0}, {"date": "2025-03-10", "close": 2.82, "volume": 2495717.0}, {"date": "2025-03-11", "close": 2.8, "volume": 1757551.0}, {"date": "2025-03-12", "close": 2.79, "volume": 2196618.0}, {"date": "2025-03-13", "close": 2.79, "volume": 1648580.0}, {"date": "2025-03-14", "close": 2.8, "volume": 1268297.0}, {"date": "2025-03-17", "close": 2.82, "volume": 954323.0}, {"date": "2025-03-18", "close": 2.83, "volume": 953926.0}, {"date": "2025-03-19", "close": 2.75, "volume": 1003785.0}, {"date": "2025-03-20", "close": 2.73, "volume": 2676145.0}, {"date": "2025-03-21", "close": 2.7, "volume": 15675545.0}, {"date": "2025-03-24", "close": 2.77, "volume": 1553822.0}, {"date": "2025-03-25", "close": 2.79, "volume": 1474557.0}, {"date": "2025-03-26", "close": 2.83, "volume": 1128941.0}, {"date": "2025-03-27", "close": 2.82, "volume": 1451220.0}, {"date": "2025-03-28", "close": 2.79, "volume": 832955.0}, {"date": "2025-03-31", "close": 2.71, "volume": 775470.0}, {"date": "2025-04-01", "close": 2.74, "volume": 987899.0}, {"date": "2025-04-02", "close": 2.78, "volume": 1113531.0}, {"date": "2025-04-03", "close": 2.75, "volume": 690215.0}, {"date": "2025-04-04", "close": 2.72, "volume": 673806.0}, {"date": "2025-04-07", "close": 2.68, "volume": 1951589.0}, {"date": "2025-04-08", "close": 2.76, "volume": 1804318.0}, {"date": "2025-04-09", "close": 2.77, "volume": 1453147.0}, {"date": "2025-04-10", "close": 2.83, "volume": 765770.0}, {"date": "2025-04-11", "close": 2.79, "volume": 858400.0}, {"date": "2025-04-14", "close": 2.83, "volume": 513296.0}, {"date": "2025-04-15", "close": 2.84, "volume": 518094.0}, {"date": "2025-04-16", "close": 2.86, "volume": 759913.0}, {"date": "2025-04-17", "close": 2.85, "volume": 374699.0}, {"date": "2025-04-22", "close": 2.82, "volume": 259433.0}, {"date": "2025-04-23", "close": 2.82, "volume": 643321.0}, {"date": "2025-04-24", "close": 2.83, "volume": 521021.0}, {"date": "2025-04-28", "close": 2.87, "volume": 670542.0}, {"date": "2025-04-29", "close": 2.92, "volume": 618043.0}, {"date": "2025-04-30", "close": 2.93, "volume": 1018360.0}, {"date": "2025-05-01", "close": 2.94, "volume": 777103.0}, {"date": "2025-05-02", "close": 2.94, "volume": 1333908.0}, {"date": "2025-05-05", "close": 2.95, "volume": 357655.0}, {"date": "2025-05-06", "close": 3.02, "volume": 672483.0}, {"date": "2025-05-07", "close": 2.96, "volume": 796478.0}, {"date": "2025-05-08", "close": 3.01, "volume": 593310.0}, {"date": "2025-05-09", "close": 3.02, "volume": 393875.0}, {"date": "2025-05-12", "close": 2.97, "volume": 530906.0}, {"date": "2025-05-13", "close": 3.03, "volume": 694957.0}, {"date": "2025-05-14", "close": 2.99, "volume": 682596.0}, {"date": "2025-05-15", "close": 2.95, "volume": 563064.0}, {"date": "2025-05-16", "close": 2.97, "volume": 883128.0}, {"date": "2025-05-19", "close": 2.98, "volume": 909198.0}, {"date": "2025-05-20", "close": 2.99, "volume": 743155.0}, {"date": "2025-05-21", "close": 3.02, "volume": 332201.0}, {"date": "2025-05-22", "close": 2.99, "volume": 403253.0}, {"date": "2025-05-23", "close": 2.99, "volume": 481947.0}, {"date": "2025-05-26", "close": 2.98, "volume": 301469.0}, {"date": "2025-05-27", "close": 2.99, "volume": 539690.0}, {"date": "2025-05-28", "close": 3.01, "volume": 480197.0}, {"date": "2025-05-29", "close": 2.98, "volume": 690600.0}, {"date": "2025-05-30", "close": 2.96, "volume": 939305.0}, {"date": "2025-06-02", "close": 3.0, "volume": 470771.0}, {"date": "2025-06-03", "close": 3.0, "volume": 366797.0}, {"date": "2025-06-04", "close": 2.97, "volume": 761206.0}, {"date": "2025-06-05", "close": 2.95, "volume": 740928.0}, {"date": "2025-06-06", "close": 2.97, "volume": 765518.0}, {"date": "2025-06-10", "close": 3.03, "volume": 898528.0}, {"date": "2025-06-11", "close": 3.08, "volume": 1362503.0}, {"date": "2025-06-12", "close": 3.06, "volume": 787280.0}, {"date": "2025-06-13", "close": 3.05, "volume": 730476.0}, {"date": "2025-06-16", "close": 3.05, "volume": 498139.0}, {"date": "2025-06-17", "close": 3.03, "volume": 491311.0}, {"date": "2025-06-18", "close": 2.99, "volume": 617876.0}, {"date": "2025-06-19", "close": 2.98, "volume": 992148.0}, {"date": "2025-06-20", "close": 2.93, "volume": 2161708.0}, {"date": "2025-06-23", "close": 2.95, "volume": 782340.0}, {"date": "2025-06-24", "close": 2.95, "volume": 865038.0}, {"date": "2025-06-25", "close": 2.94, "volume": 807239.0}, {"date": "2025-06-26", "close": 2.97, "volume": 798144.0}, {"date": "2025-06-27", "close": 2.89, "volume": 825012.0}, {"date": "2025-06-30", "close": 2.89, "volume": 914573.0}, {"date": "2025-07-01", "close": 2.92, "volume": 717771.0}, {"date": "2025-07-02", "close": 2.93, "volume": 559471.0}, {"date": "2025-07-03", "close": 2.92, "volume": 622664.0}, {"date": "2025-07-04", "close": 2.91, "volume": 666881.0}, {"date": "2025-07-07", "close": 2.89, "volume": 379303.0}, {"date": "2025-07-08", "close": 2.87, "volume": 686277.0}, {"date": "2025-07-09", "close": 2.85, "volume": 808581.0}, {"date": "2025-07-10", "close": 2.88, "volume": 534553.0}, {"date": "2025-07-11", "close": 2.87, "volume": 583766.0}, {"date": "2025-07-14", "close": 2.89, "volume": 686232.0}, {"date": "2025-07-15", "close": 2.9, "volume": 516294.0}, {"date": "2025-07-16", "close": 2.9, "volume": 701632.0}, {"date": "2025-07-17", "close": 2.94, "volume": 736765.0}, {"date": "2025-07-18", "close": 2.95, "volume": 474345.0}, {"date": "2025-07-21", "close": 2.91, "volume": 1023904.0}, {"date": "2025-07-22", "close": 2.95, "volume": 574107.0}, {"date": "2025-07-23", "close": 2.94, "volume": 591750.0}, {"date": "2025-07-24", "close": 2.89, "volume": 570597.0}, {"date": "2025-07-25", "close": 2.87, "volume": 449560.0}, {"date": "2025-07-28", "close": 2.91, "volume": 386971.0}, {"date": "2025-07-29", "close": 2.92, "volume": 757492.0}, {"date": "2025-07-30", "close": 2.96, "volume": 666361.0}, {"date": "2025-07-31", "close": 2.97, "volume": 446947.0}, {"date": "2025-08-01", "close": 2.98, "volume": 401818.0}, {"date": "2025-08-04", "close": 2.97, "volume": 522459.0}, {"date": "2025-08-05", "close": 3.01, "volume": 357161.0}, {"date": "2025-08-06", "close": 3.04, "volume": 504105.0}, {"date": "2025-08-07", "close": 3.12, "volume": 1482092.0}, {"date": "2025-08-08", "close": 3.08, "volume": 1559851.0}, {"date": "2025-08-11", "close": 3.23, "volume": 765008.0}, {"date": "2025-08-12", "close": 3.27, "volume": 900003.0}, {"date": "2025-08-13", "close": 3.24, "volume": 1083218.0}, {"date": "2025-08-14", "close": 3.29, "volume": 763082.0}, {"date": "2025-08-15", "close": 3.31, "volume": 544316.0}, {"date": "2025-08-18", "close": 3.29, "volume": 627703.0}, {"date": "2025-08-19", "close": 3.31, "volume": 629458.0}, {"date": "2025-08-20", "close": 3.33, "volume": 949227.0}, {"date": "2025-08-21", "close": 3.4, "volume": 610758.0}, {"date": "2025-08-22", "close": 3.36, "volume": 1582707.0}, {"date": "2025-08-25", "close": 3.38, "volume": 461363.0}, {"date": "2025-08-26", "close": 3.39, "volume": 1138263.0}, {"date": "2025-08-27", "close": 3.41, "volume": 944531.0}, {"date": "2025-08-28", "close": 3.42, "volume": 621841.0}, {"date": "2025-08-29", "close": 3.38, "volume": 702855.0}, {"date": "2025-09-01", "close": 3.39, "volume": 511880.0}, {"date": "2025-09-02", "close": 3.37, "volume": 391943.0}, {"date": "2025-09-03", "close": 3.33, "volume": 777449.0}, {"date": "2025-09-04", "close": 3.35, "volume": 453325.0}, {"date": "2025-09-05", "close": 3.36, "volume": 379750.0}, {"date": "2025-09-08", "close": 3.35, "volume": 282264.0}, {"date": "2025-09-09", "close": 3.34, "volume": 501118.0}, {"date": "2025-09-10", "close": 3.37, "volume": 957365.0}, {"date": "2025-09-11", "close": 3.4, "volume": 484753.0}, {"date": "2025-09-12", "close": 3.38, "volume": 707194.0}, {"date": "2025-09-15", "close": 3.45, "volume": 645787.0}, {"date": "2025-09-16", "close": 3.38, "volume": 915219.0}, {"date": "2025-09-17", "close": 3.38, "volume": 791336.0}, {"date": "2025-09-18", "close": 3.4, "volume": 571839.0}, {"date": "2025-09-19", "close": 3.45, "volume": 2638839.0}, {"date": "2025-09-22", "close": 3.43, "volume": 546870.0}, {"date": "2025-09-23", "close": 3.43, "volume": 421853.0}, {"date": "2025-09-24", "close": 3.43, "volume": 559220.0}, {"date": "2025-09-25", "close": 3.42, "volume": 912259.0}, {"date": "2025-09-26", "close": 3.4, "volume": 469711.0}, {"date": "2025-09-29", "close": 3.35, "volume": 299967.0}, {"date": "2025-09-30", "close": 3.39, "volume": 637752.0}, {"date": "2025-10-01", "close": 3.4, "volume": 564539.0}, {"date": "2025-10-02", "close": 3.41, "volume": 592820.0}, {"date": "2025-10-03", "close": 3.41, "volume": 689954.0}, {"date": "2025-10-06", "close": 3.38, "volume": 274904.0}, {"date": "2025-10-07", "close": 3.33, "volume": 722530.0}, {"date": "2025-10-08", "close": 3.34, "volume": 461538.0}, {"date": "2025-10-09", "close": 3.35, "volume": 304117.0}, {"date": "2025-10-10", "close": 3.36, "volume": 370576.0}, {"date": "2025-10-13", "close": 3.33, "volume": 639458.0}, {"date": "2025-10-14", "close": 3.34, "volume": 403203.0}, {"date": "2025-10-15", "close": 3.31, "volume": 823241.0}, {"date": "2025-10-16", "close": 3.34, "volume": 782853.0}, {"date": "2025-10-17", "close": 3.3, "volume": 440969.0}, {"date": "2025-10-20", "close": 3.38, "volume": 403909.0}, {"date": "2025-10-21", "close": 3.35, "volume": 395374.0}, {"date": "2025-10-22", "close": 3.36, "volume": 388406.0}, {"date": "2025-10-23", "close": 3.41, "volume": 439244.0}, {"date": "2025-10-24", "close": 3.38, "volume": 268769.0}, {"date": "2025-10-27", "close": 3.37, "volume": 241515.0}, {"date": "2025-10-28", "close": 3.38, "volume": 241018.0}, {"date": "2025-10-29", "close": 3.32, "volume": 450866.0}, {"date": "2025-10-30", "close": 3.21, "volume": 290737.0}, {"date": "2025-10-31", "close": 3.23, "volume": 595893.0}, {"date": "2025-11-03", "close": 3.21, "volume": 441352.0}, {"date": "2025-11-04", "close": 3.17, "volume": 461499.0}, {"date": "2025-11-05", "close": 3.18, "volume": 631163.0}, {"date": "2025-11-06", "close": 3.15, "volume": 517891.0}, {"date": "2025-11-07", "close": 3.15, "volume": 344007.0}, {"date": "2025-11-10", "close": 3.14, "volume": 279195.0}, {"date": "2025-11-11", "close": 3.17, "volume": 387530.0}, {"date": "2025-11-12", "close": 3.17, "volume": 646052.0}, {"date": "2025-11-13", "close": 3.16, "volume": 648974.0}, {"date": "2025-11-14", "close": 3.12, "volume": 384085.0}, {"date": "2025-11-17", "close": 3.15, "volume": 261410.0}, {"date": "2025-11-18", "close": 3.08, "volume": 400937.0}, {"date": "2025-11-19", "close": 3.07, "volume": 492115.0}, {"date": "2025-11-20", "close": 3.09, "volume": 584326.0}, {"date": "2025-11-21", "close": 3.08, "volume": 322782.0}, {"date": "2025-11-24", "close": 3.13, "volume": 402176.0}, {"date": "2025-11-25", "close": 3.1, "volume": 265214.0}, {"date": "2025-11-26", "close": 3.12, "volume": 329942.0}, {"date": "2025-11-27", "close": 3.13, "volume": 257439.0}, {"date": "2025-11-28", "close": 3.1, "volume": 372567.0}, {"date": "2025-12-01", "close": 3.09, "volume": 526586.0}, {"date": "2025-12-02", "close": 3.1, "volume": 647040.0}, {"date": "2025-12-03", "close": 3.15, "volume": 886055.0}, {"date": "2025-12-04", "close": 3.02, "volume": 496794.0}, {"date": "2025-12-05", "close": 3.03, "volume": 538795.0}, {"date": "2025-12-08", "close": 3.02, "volume": 441714.0}, {"date": "2025-12-09", "close": 3.05, "volume": 513704.0}, {"date": "2025-12-10", "close": 3.0, "volume": 313679.0}, {"date": "2025-12-11", "close": 3.01, "volume": 601360.0}, {"date": "2025-12-12", "close": 3.02, "volume": 257426.0}, {"date": "2025-12-15", "close": 3.02, "volume": 211208.0}, {"date": "2025-12-16", "close": 3.0, "volume": 342393.0}, {"date": "2025-12-17", "close": 3.04, "volume": 301965.0}, {"date": "2025-12-18", "close": 3.08, "volume": 597469.0}, {"date": "2025-12-19", "close": 3.26, "volume": 3662394.0}, {"date": "2025-12-22", "close": 3.1, "volume": 730916.0}, {"date": "2025-12-23", "close": 3.16, "volume": 445080.0}, {"date": "2025-12-24", "close": 3.11, "volume": 175425.0}, {"date": "2025-12-29", "close": 3.13, "volume": 531615.0}, {"date": "2025-12-30", "close": 3.11, "volume": 373650.0}, {"date": "2025-12-31", "close": 3.08, "volume": 309182.0}, {"date": "2026-01-02", "close": 3.07, "volume": 112223.0}, {"date": "2026-01-05", "close": 3.04, "volume": 482864.0}, {"date": "2026-01-06", "close": 3.0, "volume": 416098.0}, {"date": "2026-01-07", "close": 3.07, "volume": 369347.0}, {"date": "2026-01-08", "close": 3.05, "volume": 466526.0}, {"date": "2026-01-09", "close": 3.05, "volume": 138968.0}, {"date": "2026-01-12", "close": 3.05, "volume": 446321.0}, {"date": "2026-01-13", "close": 3.05, "volume": 351914.0}, {"date": "2026-01-14", "close": 3.08, "volume": 538076.0}, {"date": "2026-01-15", "close": 3.05, "volume": 264001.0}, {"date": "2026-01-16", "close": 3.05, "volume": 222801.0}, {"date": "2026-01-19", "close": 3.07, "volume": 254448.0}, {"date": "2026-01-20", "close": 3.04, "volume": 442014.0}, {"date": "2026-01-21", "close": 2.99, "volume": 361809.0}, {"date": "2026-01-22", "close": 3.0, "volume": 484436.0}, {"date": "2026-01-23", "close": 2.98, "volume": 245878.0}, {"date": "2026-01-27", "close": 2.95, "volume": 288841.0}, {"date": "2026-01-28", "close": 2.92, "volume": 688757.0}, {"date": "2026-01-29", "close": 2.93, "volume": 608485.0}, {"date": "2026-01-30", "close": 2.91, "volume": 843408.0}, {"date": "2026-02-02", "close": 2.89, "volume": 615113.0}, {"date": "2026-02-03", "close": 2.95, "volume": 688693.0}, {"date": "2026-02-04", "close": 2.86, "volume": 1229908.0}, {"date": "2026-02-05", "close": 2.96, "volume": 1125585.0}, {"date": "2026-02-06", "close": 2.9, "volume": 589237.0}, {"date": "2026-02-09", "close": 2.9, "volume": 1026673.0}, {"date": "2026-02-10", "close": 2.9, "volume": 681110.0}, {"date": "2026-02-11", "close": 2.9, "volume": 508025.0}, {"date": "2026-02-12", "close": 2.9, "volume": 709013.0}, {"date": "2026-02-13", "close": 2.85, "volume": 628925.0}, {"date": "2026-02-16", "close": 2.93, "volume": 881235.0}, {"date": "2026-02-17", "close": 2.9, "volume": 760079.0}, {"date": "2026-02-18", "close": 2.91, "volume": 682851.0}, {"date": "2026-02-19", "close": 2.9, "volume": 793163.0}, {"date": "2026-02-20", "close": 2.86, "volume": 623936.0}, {"date": "2026-02-23", "close": 2.87, "volume": 561403.0}, {"date": "2026-02-24", "close": 2.89, "volume": 338081.0}, {"date": "2026-02-25", "close": 2.86, "volume": 503949.0}, {"date": "2026-02-26", "close": 2.87, "volume": 363005.0}, {"date": "2026-02-27", "close": 2.88, "volume": 487071.0}, {"date": "2026-03-02", "close": 2.87, "volume": 575432.0}, {"date": "2026-03-03", "close": 2.82, "volume": 355426.0}, {"date": "2026-03-04", "close": 2.8, "volume": 841611.0}, {"date": "2026-03-05", "close": 2.84, "volume": 741702.0}, {"date": "2026-03-06", "close": 2.77, "volume": 693715.0}, {"date": "2026-03-09", "close": 2.71, "volume": 778167.0}, {"date": "2026-03-10", "close": 2.72, "volume": 517345.0}, {"date": "2026-03-11", "close": 2.67, "volume": 972876.0}, {"date": "2026-03-12", "close": 2.57, "volume": 1394834.0}, {"date": "2026-03-13", "close": 2.6, "volume": 765871.0}, {"date": "2026-03-16", "close": 2.58, "volume": 483027.0}, {"date": "2026-03-17", "close": 2.62, "volume": 329061.0}, {"date": "2026-03-18", "close": 2.61, "volume": 624137.0}, {"date": "2026-03-19", "close": 2.61, "volume": 803331.0}, {"date": "2026-03-20", "close": 2.54, "volume": 2512529.0}, {"date": "2026-03-23", "close": 2.57, "volume": 484856.0}, {"date": "2026-03-24", "close": 2.55, "volume": 244307.0}, {"date": "2026-03-25", "close": 2.62, "volume": 348960.0}, {"date": "2026-03-26", "close": 2.62, "volume": 441268.0}, {"date": "2026-03-27", "close": 2.62, "volume": 910250.0}, {"date": "2026-03-30", "close": 2.55, "volume": 872768.0}, {"date": "2026-03-31", "close": 2.59, "volume": 270750.0}, {"date": "2026-04-01", "close": 2.61, "volume": 1147597.0}, {"date": "2026-04-02", "close": 2.59, "volume": 1101513.0}, {"date": "2026-04-07", "close": 2.55, "volume": 409425.0}, {"date": "2026-04-08", "close": 2.57, "volume": 548135.0}, {"date": "2026-04-09", "close": 2.6, "volume": 407893.0}, {"date": "2026-04-10", "close": 2.6, "volume": 333466.0}, {"date": "2026-04-13", "close": 2.59, "volume": 604205.0}, {"date": "2026-04-14", "close": 2.6, "volume": 546394.0}, {"date": "2026-04-15", "close": 2.6, "volume": 592153.0}, {"date": "2026-04-16", "close": 2.63, "volume": 565616.0}, {"date": "2026-04-17", "close": 2.67, "volume": 918136.0}, {"date": "2026-04-20", "close": 2.66, "volume": 516119.0}, {"date": "2026-04-21", "close": 2.68, "volume": 731592.0}, {"date": "2026-04-22", "close": 2.66, "volume": 719216.0}, {"date": "2026-04-23", "close": 2.66, "volume": 597814.0}, {"date": "2026-04-24", "close": 2.71, "volume": 537380.0}, {"date": "2026-04-27", "close": 2.71, "volume": 253207.0}, {"date": "2026-04-28", "close": 2.65, "volume": 672427.0}, {"date": "2026-04-29", "close": 2.6, "volume": 1218399.0}, {"date": "2026-04-30", "close": 2.6, "volume": 1187640.0}, {"date": "2026-05-01", "close": 2.61, "volume": 448871.0}, {"date": "2026-05-04", "close": 2.59, "volume": 469906.0}, {"date": "2026-05-05", "close": 2.58, "volume": 402731.0}, {"date": "2026-05-06", "close": 2.62, "volume": 428323.0}, {"date": "2026-05-07", "close": 2.63, "volume": 493799.0}, {"date": "2026-05-08", "close": 2.62, "volume": 594966.0}, {"date": "2026-05-11", "close": 2.6, "volume": 275345.0}, {"date": "2026-05-12", "close": 2.53, "volume": 406643.0}, {"date": "2026-05-13", "close": 2.56, "volume": 208725.0}, {"date": "2026-05-14", "close": 2.51, "volume": 496921.0}, {"date": "2026-05-15", "close": 2.55, "volume": 281232.0}, {"date": "2026-05-18", "close": 2.48, "volume": 264141.0}, {"date": "2026-05-19", "close": 2.55, "volume": 249695.0}, {"date": "2026-05-20", "close": 2.5, "volume": 337461.0}, {"date": "2026-05-21", "close": 2.53, "volume": 952529.0}, {"date": "2026-05-22", "close": 2.53, "volume": 773930.0}, {"date": "2026-05-25", "close": 2.52, "volume": 272561.0}, {"date": "2026-05-26", "close": 2.51, "volume": 293845.0}, {"date": "2026-05-27", "close": 2.49, "volume": 590201.0}, {"date": "2026-05-28", "close": 2.47, "volume": 352935.0}, {"date": "2026-05-29", "close": 2.52, "volume": 720095.0}, {"date": "2026-06-01", "close": 2.49, "volume": 438762.0}, {"date": "2026-06-02", "close": 2.47, "volume": 487598.0}, {"date": "2026-06-03", "close": 2.46, "volume": 431401.0}, {"date": "2026-06-04", "close": 2.46, "volume": 217533.0}, {"date": "2026-06-05", "close": 2.5, "volume": 402502.0}, {"date": "2026-06-09", "close": 2.53, "volume": 483627.0}, {"date": "2026-06-10", "close": 2.6, "volume": 758652.0}, {"date": "2026-06-11", "close": 2.64, "volume": 760343.0}, {"date": "2026-06-12", "close": 2.65, "volume": 861546.0}, {"date": "2026-06-15", "close": 2.68, "volume": 468962.0}, {"date": "2026-06-16", "close": 2.7, "volume": 385683.0}, {"date": "2026-06-17", "close": 2.7, "volume": 684775.0}, {"date": "2026-06-18", "close": 2.61, "volume": 444221.0}, {"date": "2026-06-19", "close": 2.65, "volume": 637825.0}, {"date": "2026-06-22", "close": 2.67, "volume": 1460014.0}, {"date": "2026-06-23", "close": 2.65, "volume": 1123563.0}, {"date": "2026-06-24", "close": 2.69, "volume": 633955.0}, {"date": "2026-06-25", "close": 2.74, "volume": 567521.0}, {"date": "2026-06-26", "close": 2.76, "volume": 540049.0}, {"date": "2026-06-29", "close": 2.71, "volume": 1725503.0}, {"date": "2026-06-30", "close": 2.68, "volume": 1151580.0}, {"date": "2026-07-01", "close": 2.62, "volume": 711631.0}, {"date": "2026-07-02", "close": 2.6, "volume": 747182.0}, {"date": "2026-07-03", "close": 2.63, "volume": 536814.0}, {"date": "2026-07-06", "close": 2.67, "volume": 448649.0}, {"date": "2026-07-07", "close": 2.6, "volume": 789697.0}, {"date": "2026-07-08", "close": 2.66, "volume": 336168.0}, {"date": "2026-07-09", "close": 2.62, "volume": 564405.0}, {"date": "2026-07-10", "close": 2.61, "volume": 510148.0}, {"date": "2026-07-13", "close": 2.65, "volume": 385575.0}, {"date": "2026-07-14", "close": 2.61, "volume": 521492.0}, {"date": "2026-07-15", "close": 2.61, "volume": 563464.0}, {"date": "2026-07-16", "close": 2.65, "volume": 434636.0}, {"date": "2026-07-17", "close": 2.62, "volume": 731340.0}, {"date": "2026-07-20", "close": 2.63, "volume": 512135.0}, {"date": "2026-07-21", "close": 2.61, "volume": 471750.0}, {"date": "2026-07-22", "close": 2.57, "volume": 415244.0}, {"date": "2026-07-23", "close": 2.55, "volume": 594486.0}, {"date": "2026-07-24", "close": 2.56, "volume": 322799.0}, {"date": "2026-07-27", "close": 2.57, "volume": 397422.0}, {"date": "2026-07-28", "close": 2.6, "volume": 413492.0}, {"date": "2026-07-29", "close": 2.61, "volume": 749846.0}, {"date": "2026-07-30", "close": 2.58, "volume": 865162.0}, {"date": "2026-07-31", "close": 2.57, "volume": 469282.0}, {"date": "2026-08-03", "close": 2.55, "volume": 561751.0}, {"date": "2026-08-04", "close": 2.77, "volume": 1402657.0}, {"date": "2026-08-05", "close": 2.77, "volume": 1538946.0}, {"date": "2026-08-06", "close": 2.75, "volume": 798518.0}, {"date": "2026-08-07", "close": 2.74, "volume": 786789.0}], "refreshing": true}