{"ticker": "GOZ", "overview": {"name": "Growthpoint Properties Australia", "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": "GOZ", "has_prices": true, "as_of": "2026-09-07", "last": 2.07, "prev_close": 2.05, "change": 0.020000000000000018, "change_pct": 0.009756097560975618, "session_volume": 386094.0, "vwap_5": 2.0650066035743273, "vwap_20": 2.109148760305651, "vwap_60": 2.183504669615922, "vwap_250": 2.3127693343291376, "high_52w": 2.6, "low_52w": 2.05, "avg_volume_20": 414426.75, "sessions": 400, "market_cap": {"value": 1524309667.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX3Y-03106420-1", "src": "ASX", "ticker": "GOZ", "cik": "", "company": "Growthpoint Properties Australia", "company_raw": "Growthpoint Properties Australia", "who": "Ross William Lees", "who_key": "Ross William Lees", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "New disclosure: Ross William Lees and GOZ", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03106420", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 181009}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "PANAYIOTIS THEOCHARIDES", "notice_type": "3Y", "direct_shares": 73000.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-27", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153753-3A705078", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Andrew Fay", "notice_type": "3Y", "direct_shares": 151000.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-16", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149386-3A704304", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ross Lees", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-01", "source_url": "https://www.marketindex.com.au/asx/goz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ross William Lees", "notice_type": "3Y", "direct_shares": 315826.0, "indirect_shares": 255826.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. See below", "pct": null, "notice_date": "2026-07-01", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03106420-3A696396", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ross Lees", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-21", "source_url": "https://www.marketindex.com.au/asx/goz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Estienne de Klerk", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-16", "source_url": "https://www.marketindex.com.au/asx/goz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ross Lees", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-26", "source_url": "https://www.marketindex.com.au/asx/goz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Tonianne Dwyer", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-26", "source_url": "https://www.marketindex.com.au/asx/goz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Deborah Page", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-20", "source_url": "https://www.marketindex.com.au/asx/goz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Panayiotis Theocharides", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-18", "source_url": "https://www.marketindex.com.au/asx/goz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ross Lees", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-22", "source_url": "https://www.marketindex.com.au/asx/goz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ross Lees", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-28", "source_url": "https://www.marketindex.com.au/asx/goz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Estienne de Klerk", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-29", "source_url": "https://www.marketindex.com.au/asx/goz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Tim Collyer", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-20", "source_url": "https://www.marketindex.com.au/asx/goz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Panayiotis Theocharides", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-13", "source_url": "https://www.marketindex.com.au/asx/goz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Panayiotis Theocharides", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-17", "source_url": "https://www.marketindex.com.au/asx/goz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Timothy Collyer", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-22", "source_url": "https://www.marketindex.com.au/asx/goz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Timothy Collyer", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-31", "source_url": "https://www.marketindex.com.au/asx/goz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Andrew Fay", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-26", "source_url": "https://www.marketindex.com.au/asx/goz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Timothy Collyer", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-16", "source_url": "https://www.marketindex.com.au/asx/goz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michelle Tierney", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-07", "source_url": "https://www.marketindex.com.au/asx/goz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Andrew Fay", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-08-25", "source_url": "https://www.marketindex.com.au/asx/goz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Panayiotis Theocharides", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-08-24", "source_url": "https://www.marketindex.com.au/asx/goz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Timothy Collyer", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-08-22", "source_url": "https://www.marketindex.com.au/asx/goz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Timothy Collyer", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-06-30", "source_url": "https://www.marketindex.com.au/asx/goz", "needs_ocr": 0}], "directors": [{"name": "Panayiotis Theocharides", "first_seen": "2023-08-24", "last_seen": "2025-06-18", "status": "current", "notices": 4}, {"name": "Deborah Page", "first_seen": "2022-02-28", "last_seen": "2025-08-20", "status": "current", "notices": 3}, {"name": "Tonianne Dwyer", "first_seen": "2025-08-26", "last_seen": "2025-08-26", "status": "current", "notices": 1}, {"name": "Estienne de Klerk", "first_seen": "2011-12-22", "last_seen": "2026-03-16", "status": "current", "notices": 16}, {"name": "Ross William Lees", "first_seen": "2026-07-01", "last_seen": "2026-07-01", "status": "current", "notices": 1}, {"name": "Ross Lees", "first_seen": "2024-11-28", "last_seen": "2026-07-01", "status": "current", "notices": 5}, {"name": "Andrew Fay", "first_seen": "2023-05-31", "last_seen": "2026-10-16", "status": "current", "notices": 5}, {"name": "PANAYIOTIS THEOCHARIDES", "first_seen": "2026-10-27", "last_seen": "2026-10-27", "status": "current", "notices": 1}, {"name": "David Spruell", "first_seen": "2012-01-29", "last_seen": "2012-01-29", "status": "past", "notices": 1}, {"name": "Nobert Sasse", "first_seen": "2013-12-18", "last_seen": "2013-12-18", "status": "past", "notices": 1}, {"name": "Francois marais", "first_seen": "2014-03-06", "last_seen": "2014-03-06", "status": "past", "notices": 1}, {"name": "Lyn Shaddock", "first_seen": "2012-01-29", "last_seen": "2014-06-30", "status": "past", "notices": 3}, {"name": "N Sasse", "first_seen": "2014-09-02", "last_seen": "2014-09-02", "status": "past", "notices": 1}, {"name": "E De Klerk", "first_seen": "2014-03-06", "last_seen": "2014-09-02", "status": "past", "notices": 2}, {"name": "F Marais", "first_seen": "2014-09-05", "last_seen": "2014-09-05", "status": "past", "notices": 1}, {"name": "Geoff Tomlinson", "first_seen": "2015-03-02", "last_seen": "2017-02-28", "status": "past", "notices": 2}, {"name": "Norbert Sasse", "first_seen": "2012-01-29", "last_seen": "2018-12-06", "status": "past", "notices": 11}, {"name": "Grant Jackson", "first_seen": "2012-01-29", "last_seen": "2018-12-12", "status": "past", "notices": 10}, {"name": "Geoffrey Tomlinson", "first_seen": "2013-08-15", "last_seen": "2018-12-12", "status": "past", "notices": 9}, {"name": "Maxine Brenner", "first_seen": "2012-03-18", "last_seen": "2019-09-03", "status": "past", "notices": 4}, {"name": "Timothy Colley", "first_seen": "2019-10-10", "last_seen": "2019-10-10", "status": "past", "notices": 1}, {"name": "Francois Marais", "first_seen": "2013-12-16", "last_seen": "2022-03-29", "status": "past", "notices": 11}, {"name": "Josephine Sukkar", "first_seen": "2017-10-01", "last_seen": "2022-10-05", "status": "past", "notices": 3}, {"name": "Estienne De Klerk", "first_seen": "2018-09-03", "last_seen": "2022-10-10", "status": "past", "notices": 3}, {"name": "Michelle Tierney", "first_seen": "2023-09-07", "last_seen": "2023-09-07", "status": "past", "notices": 1}, {"name": "Timothy Collyer", "first_seen": "2011-11-28", "last_seen": "2023-11-22", "status": "past", "notices": 25}, {"name": "Tim Collyer", "first_seen": "2014-10-08", "last_seen": "2024-05-20", "status": "past", "notices": 6}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-01", "form": "Security Holder Details", "title": "Appendix 3Y - Estienne de Klerk", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156986-3A705625"}, {"date": "2026-11-01", "form": "Company Administration", "title": "Appointment of non-executive director", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156980-3A705622"}, {"date": "2026-10-27", "form": "Security Holder Details", "title": "Appendix 3Y - Panayiotis Theocharides", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153753-3A705078"}, {"date": "2026-10-16", "form": "Security Holder Details", "title": "Appendix 3Y - Andrew Fay", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149386-3A704304"}, {"date": "2026-10-15", "form": "Periodic Reports", "title": "FY26 Sustainability Report", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148843-3A704190"}, {"date": "2026-10-11", "form": "Notice Of Meeting", "title": "GOZ 2026 Notice of Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146916-3A703822"}, {"date": "2026-10-11", "form": "Company Administration", "title": "GOZ - Changes to the Board", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146907-3A703819"}, {"date": "2026-10-06", "form": "Issued Capital", "title": "Notification of cessation of securities - GOZ", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144925-3A703428"}, {"date": "2026-09-11", "form": "Issued Capital", "title": "Notification regarding unquoted securities - GOZ", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134594-3A701586"}, {"date": "2026-09-09", "form": "Issued Capital", "title": "Notification regarding unquoted securities - GOZ", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03133627-3A701411"}, {"date": "2026-09-03", "form": "Security Holder Details", "title": "Appendix 3Y - Panayiotis Theocharides", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03131401-3A700952"}, {"date": "2026-08-27", "form": "Company Administration", "title": "Resignation of Company Secretary", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03128097-3A700267"}, {"date": "2026-08-24", "form": "Distribution Announcement", "title": "GOZ fund payment notice (foreign residents)", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03124924-3A699599"}], "performance": {"ticker": "GOZ", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2007-07-04", "close": 9.2415164, "volume": 1889492.0}, {"date": "2007-07-05", "close": 9.2415164, "volume": 305264.0}, {"date": "2007-07-06", "close": 9.2415164, "volume": 189878.0}, {"date": "2007-07-09", "close": 9.33879552, "volume": 84604.0}, {"date": "2007-07-10", "close": 9.33879552, "volume": 80820.0}, {"date": "2007-07-11", "close": 9.33879552, "volume": 48469.0}, {"date": "2007-07-12", "close": 9.2415164, "volume": 41019.0}, {"date": "2007-07-13", "close": 9.29015596, "volume": 25296.0}, {"date": "2007-07-16", "close": 9.2415164, "volume": 34562.0}, {"date": "2007-07-17", "close": 9.33879552, "volume": 20231.0}, {"date": "2007-07-18", "close": 9.19287684, "volume": 38996.0}, {"date": "2007-07-19", "close": 9.29015596, "volume": 62377.0}, {"date": "2007-07-20", "close": 9.04695816, "volume": 81584.0}, {"date": "2007-07-23", "close": 9.14423728, "volume": 47005.0}, {"date": "2007-07-24", "close": 9.2415164, "volume": 36354.0}, {"date": "2007-07-25", "close": 9.2415164, "volume": 189335.0}, {"date": "2007-07-26", "close": 9.14423728, "volume": 24349.0}, {"date": "2007-07-27", "close": 9.09559772, "volume": 69182.0}, {"date": "2007-07-30", "close": 8.94967904, "volume": 73656.0}, {"date": "2007-07-31", "close": 9.04695816, "volume": 29230.0}, {"date": "2007-08-01", "close": 8.7551208, "volume": 209149.0}, {"date": "2007-08-02", "close": 9.14423728, "volume": 101624.0}, {"date": "2007-08-03", "close": 8.9983186, "volume": 82118.0}, {"date": "2007-08-06", "close": 8.9983186, "volume": 140491.0}, {"date": "2007-08-07", "close": 9.04695816, "volume": 34059.0}, {"date": "2007-08-08", "close": 8.94967904, "volume": 13120.0}, {"date": "2007-08-09", "close": 8.9983186, "volume": 25766.0}, {"date": "2007-08-10", "close": 8.7551208, "volume": 54051.0}, {"date": "2007-08-13", "close": 8.7551208, "volume": 33203.0}, {"date": "2007-08-14", "close": 8.7551208, "volume": 30942.0}, {"date": "2007-08-15", "close": 8.60920212, "volume": 59781.0}, {"date": "2007-08-16", "close": 8.2687252, "volume": 72285.0}, {"date": "2007-08-17", "close": 8.2687252, "volume": 23320.0}, {"date": "2007-08-20", "close": 8.56056256, "volume": 56549.0}, {"date": "2007-08-21", "close": 8.36600432, "volume": 9869.0}, {"date": "2007-08-22", "close": 8.65784168, "volume": 61832.0}, {"date": "2007-08-23", "close": 8.65784168, "volume": 75083.0}, {"date": "2007-08-24", "close": 8.7551208, "volume": 38069.0}, {"date": "2007-08-27", "close": 8.7551208, "volume": 13092.0}, {"date": "2007-08-28", "close": 8.90103948, "volume": 27355.0}, {"date": "2007-08-29", "close": 8.85239992, "volume": 38404.0}, {"date": "2007-08-30", "close": 8.80376036, "volume": 33954.0}, {"date": "2007-08-31", "close": 8.85239992, "volume": 7677.0}, {"date": "2007-09-03", "close": 8.80376036, "volume": 16655.0}, {"date": "2007-09-04", "close": 8.85239992, "volume": 35398.0}, {"date": "2007-09-05", "close": 8.80376036, "volume": 28077.0}, {"date": "2007-09-06", "close": 8.80376036, "volume": 17582.0}, {"date": "2007-09-07", "close": 8.85239992, "volume": 31153.0}, {"date": "2007-09-10", "close": 8.7551208, "volume": 11218.0}, {"date": "2007-09-11", "close": 8.7551208, "volume": 55870.0}, {"date": "2007-09-12", "close": 8.85239992, "volume": 25424.0}, {"date": "2007-09-13", "close": 8.90103948, "volume": 14155.0}, {"date": "2007-09-14", "close": 8.90103948, "volume": 22003.0}, {"date": "2007-09-17", "close": 8.7551208, "volume": 49174.0}, {"date": "2007-09-18", "close": 8.80376036, "volume": 26547.0}, {"date": "2007-09-19", "close": 8.94967904, "volume": 39744.0}, {"date": "2007-09-20", "close": 8.80376036, "volume": 76601.0}, {"date": "2007-09-21", "close": 8.7551208, "volume": 48807.0}, {"date": "2007-09-24", "close": 8.65784168, "volume": 13773.0}, {"date": "2007-09-25", "close": 8.70648124, "volume": 33051.0}, {"date": "2007-09-26", "close": 8.511923, "volume": 41430.0}, {"date": "2007-09-27", "close": 8.65784168, "volume": 38875.0}, {"date": "2007-09-28", "close": 8.56056256, "volume": 12907.0}, {"date": "2007-10-01", "close": 8.65784168, "volume": 6271.0}, {"date": "2007-10-02", "close": 8.60920212, "volume": 28220.0}, {"date": "2007-10-03", "close": 8.65784168, "volume": 47913.0}, {"date": "2007-10-04", "close": 8.56056256, "volume": 22790.0}, {"date": "2007-10-05", "close": 8.56056256, "volume": 110383.0}, {"date": "2007-10-08", "close": 8.41464388, "volume": 18704.0}, {"date": "2007-10-09", "close": 8.65784168, "volume": 13878.0}, {"date": "2007-10-10", "close": 8.60920212, "volume": 18572.0}, {"date": "2007-10-11", "close": 8.65784168, "volume": 107217.0}, {"date": "2007-10-12", "close": 8.511923, "volume": 45703.0}, {"date": "2007-10-15", "close": 8.56056256, "volume": 25621.0}, {"date": "2007-10-16", "close": 8.511923, "volume": 62371.0}, {"date": "2007-10-17", "close": 8.46328344, "volume": 19544.0}, {"date": "2007-10-18", "close": 8.46328344, "volume": 29837.0}, {"date": "2007-10-19", "close": 8.36600432, "volume": 60170.0}, {"date": "2007-10-22", "close": 8.36600432, "volume": 17064.0}, {"date": "2007-10-23", "close": 8.31736476, "volume": 39297.0}, {"date": "2007-10-24", "close": 8.31736476, "volume": 50957.0}, {"date": "2007-10-25", "close": 8.31736476, "volume": 131845.0}, {"date": "2007-10-26", "close": 8.17144608, "volume": 19863.0}, {"date": "2007-10-29", "close": 8.2687252, "volume": 22541.0}, {"date": "2007-10-30", "close": 8.07416696, "volume": 44660.0}, {"date": "2007-10-31", "close": 8.2687252, "volume": 12367.0}, {"date": "2007-11-01", "close": 8.31736476, "volume": 36878.0}, {"date": "2007-11-02", "close": 8.2687252, "volume": 23920.0}, {"date": "2007-11-05", "close": 8.31736476, "volume": 62845.0}, {"date": "2007-11-06", "close": 8.31736476, "volume": 8665.0}, {"date": "2007-11-07", "close": 8.56056256, "volume": 48030.0}, {"date": "2007-11-08", "close": 8.22008564, "volume": 8462.0}, {"date": "2007-11-09", "close": 8.36600432, "volume": 20579.0}, {"date": "2007-11-12", "close": 8.36600432, "volume": 51076.0}, {"date": "2007-11-13", "close": 8.22008564, "volume": 32211.0}, {"date": "2007-11-14", "close": 8.22008564, "volume": 18207.0}, {"date": "2007-11-15", "close": 8.2687252, "volume": 59211.0}, {"date": "2007-11-16", "close": 8.17144608, "volume": 17226.0}, {"date": "2007-11-19", "close": 8.12280652, "volume": 24527.0}, {"date": "2007-11-20", "close": 8.0255274, "volume": 50381.0}, {"date": "2007-11-21", "close": 8.12280652, "volume": 21200.0}, {"date": "2007-11-22", "close": 8.12280652, "volume": 19484.0}, {"date": "2007-11-23", "close": 7.97688784, "volume": 21451.0}, {"date": "2007-11-26", "close": 8.22008564, "volume": 19632.0}, {"date": "2007-11-27", "close": 8.07416696, "volume": 32681.0}, {"date": "2007-11-28", "close": 8.12280652, "volume": 20020.0}, {"date": "2007-11-29", "close": 8.0255274, "volume": 13980.0}, {"date": "2007-11-30", "close": 8.07416696, "volume": 25428.0}, {"date": "2007-12-03", "close": 7.87960872, "volume": 17688.0}, {"date": "2007-12-04", "close": 7.73369004, "volume": 24296.0}, {"date": "2007-12-05", "close": 7.58777136, "volume": 42639.0}, {"date": "2007-12-06", "close": 7.68505048, "volume": 38930.0}, {"date": "2007-12-07", "close": 7.7823296, "volume": 32097.0}, {"date": "2007-12-10", "close": 7.87960872, "volume": 49322.0}, {"date": "2007-12-11", "close": 8.0255274, "volume": 43121.0}, {"date": "2007-12-12", "close": 7.97688784, "volume": 34556.0}, {"date": "2007-12-13", "close": 7.97688784, "volume": 60395.0}, {"date": "2007-12-14", "close": 8.12280652, "volume": 43157.0}, {"date": "2007-12-17", "close": 7.68505048, "volume": 25837.0}, {"date": "2007-12-18", "close": 7.39321312, "volume": 84801.0}, {"date": "2007-12-19", "close": 7.49049224, "volume": 47608.0}, {"date": "2007-12-20", "close": 7.49049224, "volume": 86433.0}, {"date": "2007-12-21", "close": 7.49049224, "volume": 14906.0}, {"date": "2007-12-24", "close": 7.68505048, "volume": 5851.0}, {"date": "2007-12-27", "close": 7.7823296, "volume": 3392.0}, {"date": "2007-12-28", "close": 7.7823296, "volume": 69146.0}, {"date": "2007-12-31", "close": 7.7823296, "volume": 3110.0}, {"date": "2008-01-02", "close": 7.87960872, "volume": 14562.0}, {"date": "2008-01-03", "close": 7.63641092, "volume": 4420.0}, {"date": "2008-01-04", "close": 7.63641092, "volume": 6457.0}, {"date": "2008-01-07", "close": 7.39321312, "volume": 19096.0}, {"date": "2008-01-08", "close": 7.39321312, "volume": 12336.0}, {"date": "2008-01-09", "close": 7.39321312, "volume": 19148.0}, {"date": "2008-01-10", "close": 7.19865488, "volume": 17815.0}, {"date": "2008-01-11", "close": 6.71225928, "volume": 16027.0}, {"date": "2008-01-14", "close": 6.8095384, "volume": 26140.0}, {"date": "2008-01-15", "close": 6.76089884, "volume": 166834.0}, {"date": "2008-01-16", "close": 6.71225928, "volume": 35550.0}, {"date": "2008-01-17", "close": 6.66361972, "volume": 41509.0}, {"date": "2008-01-18", "close": 6.22586368, "volume": 50648.0}, {"date": "2008-01-21", "close": 6.03130544, "volume": 69477.0}, {"date": "2008-01-22", "close": 5.15579336, "volume": 72575.0}, {"date": "2008-01-23", "close": 6.3231428, "volume": 70055.0}, {"date": "2008-01-24", "close": 6.22586368, "volume": 37284.0}, {"date": "2008-01-25", "close": 6.61498016, "volume": 23216.0}, {"date": "2008-01-29", "close": 6.12858456, "volume": 33556.0}, {"date": "2008-01-30", "close": 6.079945, "volume": 18104.0}, {"date": "2008-01-31", "close": 6.12858456, "volume": 20558.0}, {"date": "2008-02-01", "close": 6.079945, "volume": 32899.0}, {"date": "2008-02-04", "close": 6.42042192, "volume": 24818.0}, {"date": "2008-02-05", "close": 6.61498016, "volume": 47028.0}, {"date": "2008-02-06", "close": 6.3231428, "volume": 24528.0}, {"date": "2008-02-07", "close": 6.42042192, "volume": 51979.0}, {"date": "2008-02-08", "close": 6.17722412, "volume": 32621.0}, {"date": "2008-02-11", "close": 6.17722412, "volume": 24836.0}, {"date": "2008-02-12", "close": 6.03130544, "volume": 26198.0}, {"date": "2008-02-13", "close": 5.8367472, "volume": 46572.0}, {"date": "2008-02-14", "close": 5.98266588, "volume": 47636.0}, {"date": "2008-02-15", "close": 6.03130544, "volume": 39799.0}, {"date": "2008-02-18", "close": 5.8367472, "volume": 22411.0}, {"date": "2008-02-19", "close": 5.78810764, "volume": 50729.0}, {"date": "2008-02-20", "close": 5.54490984, "volume": 26213.0}, {"date": "2008-02-21", "close": 5.54490984, "volume": 9714.0}, {"date": "2008-02-22", "close": 5.54490984, "volume": 14567.0}, {"date": "2008-02-25", "close": 5.73946808, "volume": 34049.0}, {"date": "2008-02-26", "close": 5.44763072, "volume": 26956.0}, {"date": "2008-02-27", "close": 5.3503516, "volume": 54412.0}, {"date": "2008-02-28", "close": 5.05851424, "volume": 57071.0}, {"date": "2008-02-29", "close": 4.96123512, "volume": 65783.0}, {"date": "2008-03-03", "close": 4.863956, "volume": 41296.0}, {"date": "2008-03-04", "close": 4.66939776, "volume": 49387.0}, {"date": "2008-03-05", "close": 4.42619996, "volume": 87802.0}, {"date": "2008-03-06", "close": 4.57211864, "volume": 108978.0}, {"date": "2008-03-07", "close": 4.66939776, "volume": 63331.0}, {"date": "2008-03-10", "close": 4.66939776, "volume": 32615.0}, {"date": "2008-03-11", "close": 4.3775604, "volume": 88931.0}, {"date": "2008-03-12", "close": 4.6207582, "volume": 38754.0}, {"date": "2008-03-13", "close": 4.52347908, "volume": 28233.0}, {"date": "2008-03-14", "close": 4.3775604, "volume": 108307.0}, {"date": "2008-03-17", "close": 4.28028128, "volume": 28831.0}, {"date": "2008-03-18", "close": 4.32892084, "volume": 70745.0}, {"date": "2008-03-19", "close": 4.3775604, "volume": 82672.0}, {"date": "2008-03-20", "close": 4.32892084, "volume": 101833.0}, {"date": "2008-03-25", "close": 4.23164172, "volume": 14469.0}, {"date": "2008-03-26", "close": 4.3775604, "volume": 55613.0}, {"date": "2008-03-27", "close": 4.3775604, "volume": 22805.0}, {"date": "2008-03-28", "close": 4.28028128, "volume": 55901.0}, {"date": "2008-03-31", "close": 4.3775604, "volume": 50324.0}, {"date": "2008-04-01", "close": 4.47483952, "volume": 122101.0}, {"date": "2008-04-02", "close": 4.42619996, "volume": 101143.0}, {"date": "2008-04-03", "close": 4.32892084, "volume": 59206.0}, {"date": "2008-04-04", "close": 4.47483952, "volume": 29026.0}, {"date": "2008-04-07", "close": 4.76667688, "volume": 49388.0}, {"date": "2008-04-08", "close": 4.3775604, "volume": 20693.0}, {"date": "2008-04-09", "close": 4.66939776, "volume": 51681.0}, {"date": "2008-04-10", "close": 4.57211864, "volume": 18994.0}, {"date": "2008-04-11", "close": 4.47483952, "volume": 39616.0}, {"date": "2008-04-14", "close": 4.3775604, "volume": 51126.0}, {"date": "2008-04-15", "close": 4.3775604, "volume": 54751.0}, {"date": "2008-04-16", "close": 4.28028128, "volume": 61054.0}, {"date": "2008-04-17", "close": 4.18300216, "volume": 34086.0}, {"date": "2008-04-18", "close": 4.23164172, "volume": 24363.0}, {"date": "2008-04-21", "close": 4.18300216, "volume": 68844.0}, {"date": "2008-04-22", "close": 4.1343626, "volume": 24394.0}, {"date": "2008-04-23", "close": 3.98844392, "volume": 139454.0}, {"date": "2008-04-24", "close": 3.8911648, "volume": 77170.0}, {"date": "2008-04-28", "close": 3.8911648, "volume": 73977.0}, {"date": "2008-04-29", "close": 3.84252524, "volume": 49424.0}, {"date": "2008-04-30", "close": 4.1343626, "volume": 60864.0}, {"date": "2008-05-01", "close": 4.08572304, "volume": 45764.0}, {"date": "2008-05-02", "close": 4.18300216, "volume": 45047.0}, {"date": "2008-05-05", "close": 4.23164172, "volume": 24364.0}, {"date": "2008-05-06", "close": 4.23164172, "volume": 61218.0}, {"date": "2008-05-07", "close": 4.18300216, "volume": 41063.0}, {"date": "2008-05-08", "close": 4.18300216, "volume": 50751.0}, {"date": "2008-05-09", "close": 4.08572304, "volume": 87946.0}, {"date": "2008-05-12", "close": 4.18300216, "volume": 50412.0}, {"date": "2008-05-13", "close": 3.93980436, "volume": 49427.0}, {"date": "2008-05-14", "close": 3.98844392, "volume": 94331.0}, {"date": "2008-05-15", "close": 4.03708348, "volume": 54908.0}, {"date": "2008-05-16", "close": 3.93980436, "volume": 62179.0}, {"date": "2008-05-19", "close": 3.84252524, "volume": 42011.0}, {"date": "2008-05-20", "close": 3.84252524, "volume": 30800.0}, {"date": "2008-05-21", "close": 3.79388568, "volume": 85101.0}, {"date": "2008-05-22", "close": 3.69660656, "volume": 118432.0}, {"date": "2008-05-23", "close": 3.69660656, "volume": 118939.0}, {"date": "2008-05-26", "close": 3.69660656, "volume": 25339.0}, {"date": "2008-05-27", "close": 3.84252524, "volume": 43380.0}, {"date": "2008-05-28", "close": 3.79388568, "volume": 79411.0}, {"date": "2008-05-29", "close": 3.79388568, "volume": 61827.0}, {"date": "2008-05-30", "close": 3.79388568, "volume": 28643.0}, {"date": "2008-06-02", "close": 3.74524612, "volume": 29937.0}, {"date": "2008-06-03", "close": 3.59932744, "volume": 96510.0}, {"date": "2008-06-04", "close": 3.59932744, "volume": 50656.0}, {"date": "2008-06-05", "close": 3.50204832, "volume": 124411.0}, {"date": "2008-06-06", "close": 3.79388568, "volume": 30647.0}, {"date": "2008-06-10", "close": 3.79388568, "volume": 16964.0}, {"date": "2008-06-11", "close": 3.79388568, "volume": 52399.0}, {"date": "2008-06-12", "close": 3.79388568, "volume": 31103.0}, {"date": "2008-06-13", "close": 3.59932744, "volume": 65638.0}, {"date": "2008-06-16", "close": 3.647967, "volume": 51314.0}, {"date": "2008-06-17", "close": 3.4047692, "volume": 58312.0}, {"date": "2008-06-18", "close": 3.55068788, "volume": 78010.0}, {"date": "2008-06-19", "close": 3.647967, "volume": 55788.0}, {"date": "2008-06-20", "close": 3.647967, "volume": 94197.0}, {"date": "2008-06-23", "close": 3.79388568, "volume": 29904.0}, {"date": "2008-06-24", "close": 3.35612964, "volume": 56142.0}, {"date": "2008-06-25", "close": 3.30749008, "volume": 122257.0}, {"date": "2008-06-26", "close": 3.11293184, "volume": 98364.0}, {"date": "2008-06-27", "close": 3.30749008, "volume": 101375.0}, {"date": "2008-06-30", "close": 3.21021096, "volume": 111795.0}, {"date": "2008-07-01", "close": 3.4047692, "volume": 19642.0}, {"date": "2008-07-02", "close": 3.35612964, "volume": 83012.0}, {"date": "2008-07-03", "close": 3.25885052, "volume": 21670.0}, {"date": "2008-07-04", "close": 3.4047692, "volume": 38086.0}, {"date": "2008-07-07", "close": 3.30749008, "volume": 15964.0}, {"date": "2008-07-08", "close": 3.25885052, "volume": 29579.0}, {"date": "2008-07-09", "close": 3.4047692, "volume": 19723.0}, {"date": "2008-07-10", "close": 3.11293184, "volume": 53627.0}, {"date": "2008-07-11", "close": 2.96701316, "volume": 119503.0}, {"date": "2008-07-14", "close": 2.9183736, "volume": 112894.0}, {"date": "2008-07-15", "close": 2.86973404, "volume": 298168.0}, {"date": "2008-07-16", "close": 2.9183736, "volume": 99503.0}, {"date": "2008-07-17", "close": 3.11293184, "volume": 275474.0}, {"date": "2008-07-18", "close": 3.4047692, "volume": 71930.0}, {"date": "2008-07-21", "close": 3.45340876, "volume": 85001.0}, {"date": "2008-07-22", "close": 3.45340876, "volume": 42568.0}, {"date": "2008-07-23", "close": 3.50204832, "volume": 126151.0}, {"date": "2008-07-24", "close": 3.74524612, "volume": 105050.0}, {"date": "2008-07-25", "close": 3.8911648, "volume": 65118.0}, {"date": "2008-07-28", "close": 3.8911648, "volume": 72956.0}, {"date": "2008-07-29", "close": 3.8911648, "volume": 15039.0}, {"date": "2008-07-30", "close": 3.59932744, "volume": 39063.0}, {"date": "2008-07-31", "close": 3.69660656, "volume": 18056.0}, {"date": "2008-08-01", "close": 3.79388568, "volume": 35644.0}, {"date": "2008-08-04", "close": 3.647967, "volume": 31281.0}, {"date": "2008-08-05", "close": 3.69660656, "volume": 22770.0}, {"date": "2008-08-06", "close": 3.647967, "volume": 26617.0}, {"date": "2008-08-07", "close": 3.647967, "volume": 56779.0}, {"date": "2008-08-08", "close": 3.647967, "volume": 51258.0}, {"date": "2008-08-11", "close": 3.69660656, "volume": 44701.0}, {"date": "2008-08-12", "close": 3.79388568, "volume": 94623.0}, {"date": "2008-08-13", "close": 3.74524612, "volume": 22073.0}, {"date": "2008-08-14", "close": 3.69660656, "volume": 26453.0}, {"date": "2008-08-15", "close": 3.79388568, "volume": 43596.0}, {"date": "2008-08-18", "close": 3.74524612, "volume": 10107.0}, {"date": "2008-08-19", "close": 3.74524612, "volume": 9971.0}, {"date": "2008-08-20", "close": 3.74524612, "volume": 38343.0}, {"date": "2008-08-21", "close": 3.74524612, "volume": 15117.0}, {"date": "2008-08-22", "close": 3.69660656, "volume": 28064.0}, {"date": "2008-08-25", "close": 3.69660656, "volume": 23317.0}, {"date": "2008-08-26", "close": 3.4047692, "volume": 53600.0}, {"date": "2008-08-27", "close": 3.74524612, "volume": 76373.0}, {"date": "2008-08-28", "close": 3.55068788, "volume": 98695.0}, {"date": "2008-08-29", "close": 3.45340876, "volume": 30454.0}, {"date": "2008-09-01", "close": 3.59932744, "volume": 27241.0}, {"date": "2008-09-02", "close": 3.59932744, "volume": 19165.0}, {"date": "2008-09-03", "close": 3.59932744, "volume": 35822.0}, {"date": "2008-09-04", "close": 3.59932744, "volume": 41177.0}, {"date": "2008-09-05", "close": 3.55068788, "volume": 64923.0}, {"date": "2008-09-08", "close": 3.59932744, "volume": 14309.0}, {"date": "2008-09-09", "close": 3.55068788, "volume": 18101.0}, {"date": "2008-09-10", "close": 3.4047692, "volume": 74722.0}, {"date": "2008-09-11", "close": 3.45340876, "volume": 20842.0}, {"date": "2008-09-12", "close": 3.59932744, "volume": 54703.0}, {"date": "2008-09-15", "close": 3.45340876, "volume": 32382.0}, {"date": "2008-09-16", "close": 3.21021096, "volume": 51191.0}, {"date": "2008-09-17", "close": 3.25885052, "volume": 10894.0}, {"date": "2008-09-18", "close": 3.1615714, "volume": 45791.0}, {"date": "2008-09-19", "close": 3.35612964, "volume": 46110.0}, {"date": "2008-09-22", "close": 3.4047692, "volume": 6766.0}, {"date": "2008-09-23", "close": 3.59932744, "volume": 38582.0}, {"date": "2008-09-24", "close": 3.35612964, "volume": 7710.0}, {"date": "2008-09-25", "close": 3.50204832, "volume": 13614.0}, {"date": "2008-09-26", "close": 3.35612964, "volume": 12858.0}, {"date": "2008-09-29", "close": 3.30749008, "volume": 4509.0}, {"date": "2008-09-30", "close": 3.45340876, "volume": 12473.0}, {"date": "2008-10-01", "close": 3.21021096, "volume": 8738.0}, {"date": "2008-10-02", "close": 3.30749008, "volume": 49995.0}, {"date": "2008-10-03", "close": 3.25885052, "volume": 15214.0}, {"date": "2008-10-06", "close": 3.25885052, "volume": 21463.0}, {"date": "2008-10-07", "close": 3.21021096, "volume": 32249.0}, {"date": "2008-10-08", "close": 3.06429228, "volume": 37008.0}, {"date": "2008-10-09", "close": 2.96701316, "volume": 44408.0}, {"date": "2008-10-10", "close": 2.72381536, "volume": 95929.0}, {"date": "2008-10-13", "close": 2.72381536, "volume": 53398.0}, {"date": "2008-10-14", "close": 3.21021096, "volume": 20275.0}, {"date": "2008-10-15", "close": 3.01565272, "volume": 11968.0}, {"date": "2008-10-16", "close": 2.9183736, "volume": 24833.0}, {"date": "2008-10-17", "close": 2.82109448, "volume": 17780.0}, {"date": "2008-10-20", "close": 2.82109448, "volume": 11308.0}, {"date": "2008-10-21", "close": 2.77245492, "volume": 101700.0}, {"date": "2008-10-22", "close": 2.62653624, "volume": 71174.0}, {"date": "2008-10-23", "close": 2.431978, "volume": 168419.0}, {"date": "2008-10-24", "close": 2.48061756, "volume": 26509.0}, {"date": "2008-10-27", "close": 2.431978, "volume": 23767.0}, {"date": "2008-10-28", "close": 2.33469888, "volume": 41900.0}, {"date": "2008-10-29", "close": 2.33469888, "volume": 33244.0}, {"date": "2008-10-30", "close": 2.23741976, "volume": 23883.0}, {"date": "2008-10-31", "close": 2.33469888, "volume": 109376.0}, {"date": "2008-11-03", "close": 2.38333844, "volume": 65679.0}, {"date": "2008-11-04", "close": 2.52925712, "volume": 50256.0}, {"date": "2008-11-05", "close": 2.6751758, "volume": 31537.0}, {"date": "2008-11-06", "close": 2.77245492, "volume": 60496.0}, {"date": "2008-11-07", "close": 2.62653624, "volume": 72739.0}, {"date": "2008-11-10", "close": 2.62653624, "volume": 11390.0}, {"date": "2008-11-11", "close": 2.57789668, "volume": 41427.0}, {"date": "2008-11-12", "close": 2.62653624, "volume": 17198.0}, {"date": "2008-11-13", "close": 2.52925712, "volume": 23621.0}, {"date": "2008-11-14", "close": 2.23741976, "volume": 52374.0}, {"date": "2008-11-17", "close": 1.55646592, "volume": 438968.0}, {"date": "2008-11-18", "close": 1.55646592, "volume": 373253.0}, {"date": "2008-11-19", "close": 1.41054724, "volume": 114792.0}, {"date": "2008-11-20", "close": 1.50782636, "volume": 422989.0}, {"date": "2008-11-21", "close": 1.60510548, "volume": 238657.0}, {"date": "2008-11-24", "close": 1.55646592, "volume": 231124.0}, {"date": "2008-11-25", "close": 1.26462856, "volume": 305220.0}, {"date": "2008-11-26", "close": 1.31326812, "volume": 69910.0}, {"date": "2008-11-27", "close": 1.50782636, "volume": 52809.0}, {"date": "2008-11-28", "close": 1.50782636, "volume": 19654.0}, {"date": "2008-12-01", "close": 1.7023846, "volume": 44980.0}, {"date": "2008-12-02", "close": 1.75102416, "volume": 22698.0}, {"date": "2008-12-03", "close": 2.04286152, "volume": 96456.0}, {"date": "2008-12-04", "close": 2.14014064, "volume": 59857.0}, {"date": "2008-12-05", "close": 1.84830328, "volume": 53415.0}, {"date": "2008-12-08", "close": 1.75102416, "volume": 6022.0}, {"date": "2008-12-09", "close": 1.75102416, "volume": 57394.0}, {"date": "2008-12-10", "close": 1.84830328, "volume": 27250.0}, {"date": "2008-12-11", "close": 1.75102416, "volume": 14596.0}, {"date": "2008-12-12", "close": 1.84830328, "volume": 17431.0}, {"date": "2008-12-15", "close": 1.75102416, "volume": 98002.0}, {"date": "2008-12-16", "close": 1.9455824, "volume": 32307.0}, {"date": "2008-12-17", "close": 1.9455824, "volume": 25802.0}, {"date": "2008-12-18", "close": 2.04286152, "volume": 17437.0}, {"date": "2008-12-19", "close": 1.89694284, "volume": 10280.0}, {"date": "2008-12-22", "close": 1.9455824, "volume": 17526.0}, {"date": "2008-12-23", "close": 1.79966372, "volume": 9468.0}, {"date": "2008-12-24", "close": 1.75102416, "volume": 11318.0}, {"date": "2008-12-29", "close": 1.7023846, "volume": 8740.0}, {"date": "2008-12-30", "close": 1.65374504, "volume": 30890.0}, {"date": "2008-12-31", "close": 1.65374504, "volume": 5454.0}, {"date": "2009-01-02", "close": 1.9455824, "volume": 14071.0}, {"date": "2009-01-05", "close": 2.38333844, "volume": 51972.0}, {"date": "2009-01-06", "close": 2.04286152, "volume": 16639.0}, {"date": "2009-01-07", "close": 2.33469888, "volume": 32175.0}, {"date": "2009-01-08", "close": 1.9455824, "volume": 15113.0}, {"date": "2009-01-09", "close": 2.33469888, "volume": 819.0}, {"date": "2009-01-12", "close": 2.23741976, "volume": 11052.0}, {"date": "2009-01-13", "close": 2.23741976, "volume": 4269.0}, {"date": "2009-01-14", "close": 2.23741976, "volume": 2933.0}, {"date": "2009-01-15", "close": 2.04286152, "volume": 11680.0}, {"date": "2009-01-16", "close": 1.99422196, "volume": 7547.0}, {"date": "2009-01-19", "close": 1.89694284, "volume": 45616.0}, {"date": "2009-01-20", "close": 1.84830328, "volume": 5212.0}, {"date": "2009-01-21", "close": 1.75102416, "volume": 41646.0}, {"date": "2009-01-22", "close": 1.7023846, "volume": 4378.0}, {"date": "2009-01-23", "close": 1.7023846, "volume": 15231.0}, {"date": "2009-01-27", "close": 1.7023846, "volume": 10519.0}, {"date": "2009-01-28", "close": 1.84830328, "volume": 10264.0}, {"date": "2009-01-29", "close": 1.7023846, "volume": 37829.0}, {"date": "2009-01-30", "close": 1.84830328, "volume": 32628.0}, {"date": "2009-02-02", "close": 1.84830328, "volume": 23420.0}, {"date": "2009-02-03", "close": 1.89694284, "volume": 60744.0}, {"date": "2009-02-04", "close": 1.84830328, "volume": 34409.0}, {"date": "2009-02-05", "close": 1.75102416, "volume": 24625.0}, {"date": "2009-02-06", "close": 1.79966372, "volume": 9844.0}, {"date": "2009-02-09", "close": 1.79966372, "volume": 37624.0}, {"date": "2009-02-10", "close": 1.84830328, "volume": 17363.0}, {"date": "2009-02-11", "close": 1.84830328, "volume": 9713.0}, {"date": "2009-02-12", "close": 1.79966372, "volume": 10142.0}, {"date": "2009-02-13", "close": 1.89694284, "volume": 44707.0}, {"date": "2009-02-16", "close": 1.84830328, "volume": 16803.0}, {"date": "2009-02-17", "close": 2.04286152, "volume": 17321.0}, {"date": "2009-02-18", "close": 1.89694284, "volume": 12079.0}, {"date": "2009-02-19", "close": 1.89694284, "volume": 1028.0}, {"date": "2009-02-20", "close": 1.89694284, "volume": 14685.0}, {"date": "2009-02-23", "close": 1.79966372, "volume": 13096.0}, {"date": "2009-02-24", "close": 1.79966372, "volume": 32677.0}, {"date": "2009-02-25", "close": 1.79966372, "volume": 689.0}, {"date": "2009-02-26", "close": 1.75102416, "volume": 14289.0}, {"date": "2009-02-27", "close": 1.7023846, "volume": 14156.0}, {"date": "2009-03-02", "close": 1.4591868, "volume": 75137.0}, {"date": "2009-03-03", "close": 1.07007032, "volume": 39718.0}, {"date": "2009-03-04", "close": 1.11870988, "volume": 78983.0}, {"date": "2009-03-05", "close": 1.07007032, "volume": 187128.0}, {"date": "2009-03-06", "close": 1.07007032, "volume": 80466.0}, {"date": "2009-03-09", "close": 1.02143076, "volume": 12747.0}, {"date": "2009-03-10", "close": 1.02143076, "volume": 42459.0}, {"date": "2009-03-11", "close": 1.07007032, "volume": 33558.0}, {"date": "2009-03-12", "close": 1.11870988, "volume": 9046.0}, {"date": "2009-03-13", "close": 1.16734944, "volume": 54540.0}, {"date": "2009-03-16", "close": 1.26462856, "volume": 43893.0}, {"date": "2009-03-17", "close": 1.4591868, "volume": 22615.0}, {"date": "2009-03-18", "close": 1.55646592, "volume": 66324.0}, {"date": "2009-03-19", "close": 1.55646592, "volume": 11897.0}, {"date": "2009-03-20", "close": 1.41054724, "volume": 42154.0}, {"date": "2009-03-23", "close": 1.36190768, "volume": 49000.0}, {"date": "2009-03-24", "close": 1.26462856, "volume": 66158.0}, {"date": "2009-03-25", "close": 1.16734944, "volume": 19274.0}, {"date": "2009-03-26", "close": 1.26462856, "volume": 32741.0}, {"date": "2009-03-27", "close": 1.41054724, "volume": 50914.0}, {"date": "2009-03-30", "close": 1.31326812, "volume": 24705.0}, {"date": "2009-03-31", "close": 1.31326812, "volume": 35276.0}, {"date": "2009-04-01", "close": 1.26462856, "volume": 9252.0}, {"date": "2009-04-02", "close": 1.31326812, "volume": 37379.0}, {"date": "2009-04-03", "close": 1.31326812, "volume": 21216.0}, {"date": "2009-04-06", "close": 1.41054724, "volume": 56641.0}, {"date": "2009-04-07", "close": 1.36190768, "volume": 15677.0}, {"date": "2009-04-08", "close": 1.36190768, "volume": 10629.0}, {"date": "2009-04-09", "close": 1.41054724, "volume": 22821.0}, {"date": "2009-04-14", "close": 1.60510548, "volume": 50708.0}, {"date": "2009-04-15", "close": 1.89694284, "volume": 55898.0}, {"date": "2009-04-16", "close": 1.84830328, "volume": 43240.0}, {"date": "2009-04-17", "close": 1.79966372, "volume": 82824.0}, {"date": "2009-04-20", "close": 1.79966372, "volume": 36116.0}, {"date": "2009-04-21", "close": 1.65374504, "volume": 23129.0}, {"date": "2009-04-22", "close": 1.55646592, "volume": 5654.0}, {"date": "2009-04-23", "close": 1.36190768, "volume": 54871.0}, {"date": "2009-04-24", "close": 1.26462856, "volume": 75812.0}, {"date": "2009-04-27", "close": 1.31326812, "volume": 5140.0}, {"date": "2009-04-28", "close": 1.36190768, "volume": 19396.0}, {"date": "2009-04-29", "close": 1.31326812, "volume": 10099.0}, {"date": "2009-04-30", "close": 1.36190768, "volume": 8756.0}, {"date": "2009-05-01", "close": 1.31326812, "volume": 17784.0}, {"date": "2009-05-04", "close": 1.31326812, "volume": 10982.0}, {"date": "2009-05-05", "close": 1.36190768, "volume": 22839.0}, {"date": "2009-05-06", "close": 1.31326812, "volume": 66480.0}, {"date": "2009-05-07", "close": 1.41054724, "volume": 10641.0}, {"date": "2009-05-08", "close": 1.4591868, "volume": 10096.0}, {"date": "2009-05-11", "close": 1.50782636, "volume": 33895.0}, {"date": "2009-05-12", "close": 1.50782636, "volume": 6179.0}, {"date": "2009-05-13", "close": 1.60510548, "volume": 15111.0}, {"date": "2009-05-14", "close": 1.4591868, "volume": 37315.0}, {"date": "2009-05-19", "close": 1.31326812, "volume": 488565.0}, {"date": "2009-05-20", "close": 1.36190768, "volume": 232657.0}, {"date": "2009-05-21", "close": 1.50782636, "volume": 144345.0}, {"date": "2009-05-22", "close": 1.50782636, "volume": 27329.0}, {"date": "2009-05-25", "close": 1.4591868, "volume": 52408.0}, {"date": "2009-05-26", "close": 1.50782636, "volume": 46259.0}, {"date": "2009-05-27", "close": 1.4591868, "volume": 55253.0}, {"date": "2009-05-28", "close": 1.4591868, "volume": 13980.0}, {"date": "2009-05-29", "close": 1.4591868, "volume": 53968.0}, {"date": "2009-06-01", "close": 1.50782636, "volume": 26522.0}, {"date": "2009-06-02", "close": 1.4591868, "volume": 12608.0}, {"date": "2009-06-03", "close": 1.4591868, "volume": 53783.0}, {"date": "2009-06-04", "close": 1.4591868, "volume": 46126.0}, {"date": "2009-06-05", "close": 1.4591868, "volume": 66695.0}, {"date": "2009-06-09", "close": 1.41054724, "volume": 54299.0}, {"date": "2009-06-10", "close": 1.41054724, "volume": 116695.0}, {"date": "2009-06-11", "close": 1.55646592, "volume": 71448.0}, {"date": "2009-06-12", "close": 1.55646592, "volume": 43988.0}, {"date": "2009-06-15", "close": 1.65374504, "volume": 51172.0}, {"date": "2009-06-16", "close": 1.50782636, "volume": 22400.0}, {"date": "2009-06-17", "close": 1.50782636, "volume": 6118.0}, {"date": "2009-06-18", "close": 1.55646592, "volume": 17732.0}, {"date": "2009-06-19", "close": 1.50782636, "volume": 47135.0}, {"date": "2009-06-22", "close": 1.50782636, "volume": 1972.0}, {"date": "2009-06-23", "close": 1.55646592, "volume": 54231.0}, {"date": "2009-06-24", "close": 1.50782636, "volume": 11183.0}, {"date": "2009-06-25", "close": 1.36190768, "volume": 203884.0}, {"date": "2009-06-26", "close": 1.4591868, "volume": 36164.0}, {"date": "2009-06-29", "close": 1.50782636, "volume": 40462.0}, {"date": "2009-06-30", "close": 1.55646592, "volume": 128891.0}, {"date": "2009-07-01", "close": 1.50782636, "volume": 30988.0}, {"date": "2009-07-02", "close": 1.4591868, "volume": 22567.0}, {"date": "2009-07-03", "close": 1.55646592, "volume": 16578.0}, {"date": "2009-07-06", "close": 1.55646592, "volume": 86924.0}, {"date": "2009-07-07", "close": 1.50782636, "volume": 5146.0}, {"date": "2009-07-08", "close": 1.55646592, "volume": 21825.0}, {"date": "2009-07-09", "close": 1.50782636, "volume": 25312.0}, {"date": "2009-07-13", "close": 1.4591868, "volume": 12336.0}, {"date": "2009-07-14", "close": 1.55646592, "volume": 31872.0}, {"date": "2009-07-15", "close": 1.50782636, "volume": 37521.0}, {"date": "2009-07-16", "close": 1.60510548, "volume": 27240.0}, {"date": "2009-07-17", "close": 1.55646592, "volume": 28016.0}, {"date": "2009-07-20", "close": 1.50782636, "volume": 21627.0}, {"date": "2009-07-21", "close": 1.50782636, "volume": 34951.0}, {"date": "2009-07-22", "close": 1.50782636, "volume": 8285.0}, {"date": "2009-07-23", "close": 1.4591868, "volume": 27755.0}, {"date": "2009-07-24", "close": 1.4591868, "volume": 64197.0}, {"date": "2009-08-18", "close": 1.32299576, "volume": 7564.0}, {"date": "2009-08-19", "close": 1.4591865, "volume": 88624.0}, {"date": "2009-08-20", "close": 1.39109113, "volume": 14906.0}, {"date": "2009-08-21", "close": 1.42027486, "volume": 26933.0}, {"date": "2009-08-24", "close": 1.4591865, "volume": 96249.0}, {"date": "2009-08-25", "close": 1.49809814, "volume": 73682.0}, {"date": "2009-08-26", "close": 1.54673769, "volume": 87650.0}, {"date": "2009-08-27", "close": 1.48837023, "volume": 32484.0}, {"date": "2009-08-28", "close": 1.54673769, "volume": 45300.0}, {"date": "2009-08-31", "close": 1.51755396, "volume": 12503.0}, {"date": "2009-09-01", "close": 1.53700978, "volume": 35939.0}, {"date": "2009-09-02", "close": 1.52728187, "volume": 60239.0}, {"date": "2009-09-03", "close": 1.522417915, "volume": 72362.0}, {"date": "2009-09-04", "close": 1.54673769, "volume": 52653.0}, {"date": "2009-09-07", "close": 1.5564656, "volume": 146595.0}, {"date": "2009-09-08", "close": 1.52728187, "volume": 30066.0}, {"date": "2009-09-09", "close": 1.61483306, "volume": 86863.0}, {"date": "2009-09-10", "close": 1.52728187, "volume": 44066.0}, {"date": "2009-09-11", "close": 1.5564656, "volume": 61935.0}, {"date": "2009-09-14", "close": 1.5564656, "volume": 15745.0}, {"date": "2009-09-15", "close": 1.5564656, "volume": 33427.0}, {"date": "2009-09-16", "close": 1.59537724, "volume": 15728.0}, {"date": "2009-09-17", "close": 1.54673769, "volume": 30839.0}, {"date": "2009-09-18", "close": 1.590513285, "volume": 20868.0}, {"date": "2009-09-21", "close": 1.58564933, "volume": 24475.0}, {"date": "2009-09-22", "close": 1.561329555, "volume": 31154.0}, {"date": "2009-09-23", "close": 1.61483306, "volume": 4663.0}, {"date": "2009-09-24", "close": 1.58564933, "volume": 5654.0}, {"date": "2009-09-25", "close": 1.571057465, "volume": 12541.0}, {"date": "2009-09-28", "close": 1.600241195, "volume": 7451.0}, {"date": "2009-09-29", "close": 1.56619351, "volume": 35503.0}, {"date": "2009-09-30", "close": 1.62456097, "volume": 19262.0}, {"date": "2009-10-01", "close": 1.60510515, "volume": 34017.0}, {"date": "2009-10-02", "close": 1.60510515, "volume": 59037.0}, {"date": "2009-10-05", "close": 1.6537447, "volume": 21485.0}, {"date": "2009-10-06", "close": 1.71211216, "volume": 39797.0}, {"date": "2009-10-07", "close": 1.69265634, "volume": 22307.0}, {"date": "2009-10-08", "close": 1.71211216, "volume": 63822.0}, {"date": "2009-10-12", "close": 1.697520295, "volume": 5319.0}, {"date": "2009-10-13", "close": 1.68292843, "volume": 41454.0}, {"date": "2009-10-14", "close": 1.67320052, "volume": 20719.0}, {"date": "2009-10-15", "close": 1.707248205, "volume": 33691.0}, {"date": "2009-10-16", "close": 1.67320052, "volume": 48006.0}, {"date": "2009-10-19", "close": 1.60510515, "volume": 44635.0}, {"date": "2009-10-20", "close": 1.60510515, "volume": 40084.0}, {"date": "2009-10-21", "close": 1.6537447, "volume": 70548.0}, {"date": "2009-10-22", "close": 1.6537447, "volume": 2455.0}, {"date": "2009-10-23", "close": 1.63428888, "volume": 12747.0}, {"date": "2009-10-26", "close": 1.590513285, "volume": 14526.0}, {"date": "2009-10-27", "close": 1.58564933, "volume": 58629.0}, {"date": "2009-10-28", "close": 1.609969105, "volume": 197232.0}, {"date": "2009-10-29", "close": 1.53700978, "volume": 94449.0}, {"date": "2009-10-30", "close": 1.53700978, "volume": 28565.0}, {"date": "2009-11-02", "close": 1.53700978, "volume": 17405.0}, {"date": "2009-11-03", "close": 1.52728187, "volume": 22722.0}, {"date": "2009-11-04", "close": 1.50782605, "volume": 82233.0}, {"date": "2009-11-05", "close": 1.51755396, "volume": 222045.0}, {"date": "2009-11-06", "close": 1.49809814, "volume": 156972.0}, {"date": "2009-11-09", "close": 1.50782605, "volume": 80974.0}, {"date": "2009-11-10", "close": 1.51755396, "volume": 6989.0}, {"date": "2009-11-11", "close": 1.512690005, "volume": 9240.0}, {"date": "2009-11-12", "close": 1.52728187, "volume": 50475.0}, {"date": "2009-11-13", "close": 1.50782605, "volume": 17844.0}, {"date": "2009-11-16", "close": 1.54673769, "volume": 24866.0}, {"date": "2009-11-17", "close": 1.512690005, "volume": 5818.0}, {"date": "2009-11-18", "close": 1.51755396, "volume": 4379.0}, {"date": "2009-11-19", "close": 1.50782605, "volume": 105196.0}, {"date": "2009-11-20", "close": 1.49809814, "volume": 30036.0}, {"date": "2009-11-24", "close": 1.50782605, "volume": 29438.0}, {"date": "2009-11-25", "close": 1.49809814, "volume": 17073.0}, {"date": "2009-11-26", "close": 1.49809814, "volume": 23939.0}, {"date": "2009-11-27", "close": 1.48837023, "volume": 34049.0}, {"date": "2009-11-30", "close": 1.53700978, "volume": 22425.0}, {"date": "2009-12-01", "close": 1.50782605, "volume": 11376.0}, {"date": "2009-12-02", "close": 1.5564656, "volume": 75020.0}, {"date": "2009-12-03", "close": 1.50782605, "volume": 34832.0}, {"date": "2009-12-04", "close": 1.56619351, "volume": 1028.0}, {"date": "2009-12-07", "close": 1.5564656, "volume": 10917.0}, {"date": "2009-12-08", "close": 1.5564656, "volume": 4327.0}, {"date": "2009-12-09", "close": 1.5564656, "volume": 12555.0}, {"date": "2009-12-10", "close": 1.590513285, "volume": 31507.0}, {"date": "2009-12-11", "close": 1.57592142, "volume": 79840.0}, {"date": "2009-12-14", "close": 1.51755396, "volume": 7689.0}, {"date": "2009-12-16", "close": 1.50782605, "volume": 20559.0}, {"date": "2009-12-17", "close": 1.50782605, "volume": 17475.0}, {"date": "2009-12-18", "close": 1.512690005, "volume": 3084.0}, {"date": "2009-12-23", "close": 1.464050455, "volume": 2056.0}, {"date": "2009-12-30", "close": 1.62456097, "volume": 34989.0}, {"date": "2009-12-31", "close": 1.61483306, "volume": 11103.0}, {"date": "2010-01-04", "close": 1.50782605, "volume": 4472.0}, {"date": "2010-01-05", "close": 1.493234185, "volume": 24083.0}, {"date": "2010-01-06", "close": 1.53700978, "volume": 6183.0}, {"date": "2010-01-07", "close": 1.522417915, "volume": 49564.0}, {"date": "2010-01-08", "close": 1.52728187, "volume": 55386.0}, {"date": "2010-01-11", "close": 1.52728187, "volume": 11308.0}, {"date": "2010-01-12", "close": 1.619697015, "volume": 187136.0}, {"date": "2010-01-13", "close": 1.68292843, "volume": 49343.0}, {"date": "2010-01-14", "close": 1.67320052, "volume": 47034.0}, {"date": "2010-01-15", "close": 1.6537447, "volume": 29836.0}, {"date": "2010-01-18", "close": 1.61483306, "volume": 22767.0}, {"date": "2010-01-19", "close": 1.64401679, "volume": 15935.0}, {"date": "2010-01-20", "close": 1.60510515, "volume": 16219.0}, {"date": "2010-01-21", "close": 1.60510515, "volume": 19408.0}, {"date": "2010-01-22", "close": 1.58564933, "volume": 31893.0}, {"date": "2010-01-25", "close": 1.5564656, "volume": 11472.0}, {"date": "2010-01-27", "close": 1.571057465, "volume": 12855.0}, {"date": "2010-01-28", "close": 1.58564933, "volume": 8234.0}, {"date": "2010-01-29", "close": 1.58564933, "volume": 9272.0}, {"date": "2010-02-01", "close": 1.571057465, "volume": 11051.0}, {"date": "2010-02-02", "close": 1.600241195, "volume": 3738.0}, {"date": "2010-02-03", "close": 1.600241195, "volume": 8894.0}, {"date": "2010-02-04", "close": 1.64401679, "volume": 10617.0}, {"date": "2010-02-05", "close": 1.58564933, "volume": 999.0}, {"date": "2010-02-08", "close": 1.60510515, "volume": 18847.0}, {"date": "2010-02-09", "close": 1.60510515, "volume": 37675.0}, {"date": "2010-02-10", "close": 1.62456097, "volume": 76689.0}, {"date": "2010-02-11", "close": 1.62456097, "volume": 41602.0}, {"date": "2010-02-12", "close": 1.639152835, "volume": 57782.0}, {"date": "2010-02-15", "close": 1.62456097, "volume": 5898.0}, {"date": "2010-02-16", "close": 1.62456097, "volume": 20773.0}, {"date": "2010-02-17", "close": 1.62456097, "volume": 7196.0}, {"date": "2010-02-18", "close": 1.63428888, "volume": 22615.0}, {"date": "2010-02-19", "close": 1.6537447, "volume": 99400.0}, {"date": "2010-02-22", "close": 1.629424925, "volume": 3702.0}, {"date": "2010-02-23", "close": 1.62456097, "volume": 22476.0}, {"date": "2010-02-24", "close": 1.67320052, "volume": 125094.0}, {"date": "2010-02-25", "close": 1.6537447, "volume": 1922.0}, {"date": "2010-02-26", "close": 1.6537447, "volume": 15152.0}, {"date": "2010-03-01", "close": 1.69265634, "volume": 57571.0}, {"date": "2010-03-02", "close": 1.69265634, "volume": 12952.0}, {"date": "2010-03-03", "close": 1.70238425, "volume": 39595.0}, {"date": "2010-03-04", "close": 1.70238425, "volume": 15931.0}, {"date": "2010-03-05", "close": 1.7510238, "volume": 40759.0}, {"date": "2010-03-08", "close": 1.7510238, "volume": 58003.0}, {"date": "2010-03-09", "close": 1.7510238, "volume": 18610.0}, {"date": "2010-03-10", "close": 1.79966335, "volume": 9252.0}, {"date": "2010-03-11", "close": 1.765615665, "volume": 3649.0}, {"date": "2010-03-12", "close": 1.755887755, "volume": 19213.0}, {"date": "2010-03-15", "close": 1.755887755, "volume": 14807.0}, {"date": "2010-03-16", "close": 1.755887755, "volume": 45642.0}, {"date": "2010-03-17", "close": 1.7510238, "volume": 33923.0}, {"date": "2010-03-19", "close": 1.7510238, "volume": 10197.0}, {"date": "2010-03-22", "close": 1.746159845, "volume": 53454.0}, {"date": "2010-03-23", "close": 1.755887755, "volume": 7809.0}, {"date": "2010-03-24", "close": 1.755887755, "volume": 21946.0}, {"date": "2010-03-25", "close": 1.755887755, "volume": 2726.0}, {"date": "2010-03-26", "close": 1.79966335, "volume": 22035.0}, {"date": "2010-03-29", "close": 1.79966335, "volume": 5730.0}, {"date": "2010-03-30", "close": 1.79966335, "volume": 4432.0}, {"date": "2010-03-31", "close": 1.79966335, "volume": 5139.0}, {"date": "2010-04-01", "close": 1.7510238, "volume": 1953.0}, {"date": "2010-04-06", "close": 1.755887755, "volume": 66631.0}, {"date": "2010-04-07", "close": 1.73156798, "volume": 74115.0}, {"date": "2010-04-08", "close": 1.7510238, "volume": 54481.0}, {"date": "2010-04-09", "close": 1.7510238, "volume": 2873.0}, {"date": "2010-04-12", "close": 1.73156798, "volume": 44236.0}, {"date": "2010-04-13", "close": 1.72184007, "volume": 31510.0}, {"date": "2010-04-14", "close": 1.72184007, "volume": 1542.0}, {"date": "2010-04-15", "close": 1.7510238, "volume": 208349.0}, {"date": "2010-04-16", "close": 1.7510238, "volume": 16448.0}, {"date": "2010-04-19", "close": 1.70238425, "volume": 31247.0}, {"date": "2010-04-20", "close": 1.70238425, "volume": 17259.0}, {"date": "2010-04-21", "close": 1.71211216, "volume": 104617.0}, {"date": "2010-04-22", "close": 1.71211216, "volume": 15614.0}, {"date": "2010-04-23", "close": 1.72184007, "volume": 6682.0}, {"date": "2010-04-27", "close": 1.7510238, "volume": 16470.0}, {"date": "2010-04-28", "close": 1.7510238, "volume": 56538.0}, {"date": "2010-04-29", "close": 1.76075171, "volume": 38883.0}, {"date": "2010-04-30", "close": 1.78993544, "volume": 67903.0}, {"date": "2010-05-03", "close": 1.7510238, "volume": 19081.0}, {"date": "2010-05-05", "close": 1.74129589, "volume": 33375.0}, {"date": "2010-05-06", "close": 1.73156798, "volume": 94357.0}, {"date": "2010-05-07", "close": 1.69265634, "volume": 46769.0}, {"date": "2010-05-10", "close": 1.70238425, "volume": 92248.0}, {"date": "2010-05-11", "close": 1.68292843, "volume": 14550.0}, {"date": "2010-05-12", "close": 1.7510238, "volume": 1323.0}, {"date": "2010-05-13", "close": 1.72184007, "volume": 8111.0}, {"date": "2010-05-14", "close": 1.726704025, "volume": 6653.0}, {"date": "2010-05-17", "close": 1.71211216, "volume": 2870.0}, {"date": "2010-05-18", "close": 1.74129589, "volume": 5654.0}, {"date": "2010-05-19", "close": 1.72184007, "volume": 38324.0}, {"date": "2010-05-20", "close": 1.726704025, "volume": 37746.0}, {"date": "2010-05-21", "close": 1.70238425, "volume": 168095.0}, {"date": "2010-05-24", "close": 1.697520295, "volume": 13189.0}, {"date": "2010-05-25", "close": 1.70238425, "volume": 57772.0}, {"date": "2010-05-26", "close": 1.72184007, "volume": 14834426.0}, {"date": "2010-05-27", "close": 1.70238425, "volume": 33360.0}, {"date": "2010-05-28", "close": 1.7510238, "volume": 18072.0}, {"date": "2010-05-31", "close": 1.79966335, "volume": 10203.0}, {"date": "2010-06-01", "close": 1.7510238, "volume": 52655.0}, {"date": "2010-06-02", "close": 1.755887755, "volume": 17373.0}, {"date": "2010-06-03", "close": 1.755887755, "volume": 64920.0}, {"date": "2010-06-04", "close": 1.7510238, "volume": 99789.0}, {"date": "2010-06-07", "close": 1.72184007, "volume": 14392.0}, {"date": "2010-06-08", "close": 1.74129589, "volume": 51297.0}, {"date": "2010-06-09", "close": 1.79966335, "volume": 70310.0}, {"date": "2010-06-10", "close": 1.79966335, "volume": 62552.0}, {"date": "2010-06-11", "close": 1.82884708, "volume": 4520.0}, {"date": "2010-06-15", "close": 1.89694245, "volume": 25274.0}, {"date": "2010-06-16", "close": 1.8483029, "volume": 8018.0}, {"date": "2010-06-17", "close": 1.87748663, "volume": 23475.0}, {"date": "2010-06-18", "close": 1.85803081, "volume": 10343.0}, {"date": "2010-06-21", "close": 1.85803081, "volume": 9160.0}, {"date": "2010-06-22", "close": 1.81911917, "volume": 3084.0}, {"date": "2010-06-23", "close": 1.81911917, "volume": 4934.0}, {"date": "2010-06-24", "close": 1.7510238, "volume": 50773.0}, {"date": "2010-06-25", "close": 1.78993544, "volume": 51859.0}, {"date": "2010-06-28", "close": 1.755887755, "volume": 38489.0}, {"date": "2010-06-29", "close": 1.7510238, "volume": 32405.0}, {"date": "2010-06-30", "close": 1.7510238, "volume": 74743.0}, {"date": "2010-07-01", "close": 1.7510238, "volume": 125824.0}, {"date": "2010-07-02", "close": 1.755887755, "volume": 37044.0}, {"date": "2010-07-05", "close": 1.78020753, "volume": 10744.0}, {"date": "2010-07-06", "close": 1.7510238, "volume": 92095.0}, {"date": "2010-07-07", "close": 1.7510238, "volume": 1.0}, {"date": "2010-07-08", "close": 1.71211216, "volume": 65446.0}, {"date": "2010-07-09", "close": 1.755887755, "volume": 95509.0}, {"date": "2010-07-12", "close": 1.7510238, "volume": 16691.0}, {"date": "2010-07-13", "close": 1.78020753, "volume": 25023.0}, {"date": "2010-07-14", "close": 1.79966335, "volume": 50377.0}, {"date": "2010-07-15", "close": 1.80939126, "volume": 31867.0}, {"date": "2010-07-16", "close": 1.77047962, "volume": 30839.0}, {"date": "2010-07-20", "close": 1.79966335, "volume": 9252.0}, {"date": "2010-07-21", "close": 1.79966335, "volume": 4009.0}, {"date": "2010-07-22", "close": 1.80939126, "volume": 3613.0}, {"date": "2010-07-23", "close": 1.87748663, "volume": 15692.0}, {"date": "2010-07-26", "close": 1.92612618, "volume": 70424.0}, {"date": "2010-07-27", "close": 1.92612618, "volume": 5601.0}, {"date": "2010-07-28", "close": 1.98449364, "volume": 125199.0}, {"date": "2010-07-29", "close": 1.945582, "volume": 76125.0}, {"date": "2010-08-02", "close": 1.930990135, "volume": 4949.0}, {"date": "2010-08-03", "close": 1.930990135, "volume": 5296.0}, {"date": "2010-08-04", "close": 1.92612618, "volume": 19036.0}, {"date": "2010-08-05", "close": 1.89694245, "volume": 18006.0}, {"date": "2010-08-09", "close": 1.92612618, "volume": 4691.0}, {"date": "2010-08-10", "close": 1.93585409, "volume": 11891.0}, {"date": "2010-08-11", "close": 1.92612618, "volume": 4696.0}, {"date": "2010-08-12", "close": 1.89694245, "volume": 19836.0}, {"date": "2010-08-13", "close": 1.79966335, "volume": 2673.0}, {"date": "2010-08-16", "close": 1.823983125, "volume": 188032.0}, {"date": "2010-08-17", "close": 1.85803081, "volume": 24347.0}, {"date": "2010-08-18", "close": 1.85803081, "volume": 34746.0}, {"date": "2010-08-19", "close": 1.833711035, "volume": 26522.0}, {"date": "2010-08-20", "close": 1.8483029, "volume": 60424.0}, {"date": "2010-08-23", "close": 1.8483029, "volume": 40940.0}, {"date": "2010-08-24", "close": 1.862894765, "volume": 80566.0}, {"date": "2010-08-25", "close": 1.853166855, "volume": 51617.0}, {"date": "2010-08-26", "close": 1.85803081, "volume": 5140.0}, {"date": "2010-08-27", "close": 1.853166855, "volume": 34200.0}, {"date": "2010-08-30", "close": 1.853166855, "volume": 33409.0}, {"date": "2010-08-31", "close": 1.86775872, "volume": 61503.0}, {"date": "2010-09-01", "close": 1.85803081, "volume": 30842.0}, {"date": "2010-09-02", "close": 1.91639827, "volume": 52122.0}, {"date": "2010-09-03", "close": 1.91639827, "volume": 97064.0}, {"date": "2010-09-06", "close": 1.89694245, "volume": 4785.0}, {"date": "2010-09-07", "close": 1.89694245, "volume": 14798.0}, {"date": "2010-09-08", "close": 1.86775872, "volume": 2056.0}, {"date": "2010-09-09", "close": 1.88721454, "volume": 24015.0}, {"date": "2010-09-13", "close": 1.88721454, "volume": 6704.0}, {"date": "2010-09-14", "close": 1.88721454, "volume": 10435.0}, {"date": "2010-09-15", "close": 1.86775872, "volume": 27254.0}, {"date": "2010-09-16", "close": 1.85803081, "volume": 67474.0}, {"date": "2010-09-17", "close": 1.85803081, "volume": 4603.0}, {"date": "2010-09-21", "close": 1.85803081, "volume": 21757.0}, {"date": "2010-09-22", "close": 1.85803081, "volume": 25699.0}, {"date": "2010-09-23", "close": 1.86775872, "volume": 9766.0}, {"date": "2010-09-24", "close": 1.83857499, "volume": 21587.0}, {"date": "2010-09-27", "close": 1.81911917, "volume": 19896.0}, {"date": "2010-09-29", "close": 1.86775872, "volume": 3341.0}, {"date": "2010-10-01", "close": 1.8483029, "volume": 3084.0}, {"date": "2010-10-04", "close": 1.86775872, "volume": 1298.0}, {"date": "2010-10-05", "close": 1.86775872, "volume": 1790.0}, {"date": "2010-10-06", "close": 1.8483029, "volume": 8667.0}, {"date": "2010-10-07", "close": 1.86775872, "volume": 1953.0}, {"date": "2010-10-08", "close": 1.945582, "volume": 11205.0}, {"date": "2010-10-11", "close": 1.89694245, "volume": 13462.0}, {"date": "2010-10-12", "close": 1.87748663, "volume": 23375.0}, {"date": "2010-10-13", "close": 1.89694245, "volume": 15420.0}, {"date": "2010-10-14", "close": 1.87748663, "volume": 17989.0}, {"date": "2010-10-15", "close": 1.87748663, "volume": 3367.0}, {"date": "2010-10-18", "close": 1.88721454, "volume": 9666.0}, {"date": "2010-10-19", "close": 1.86775872, "volume": 15872.0}, {"date": "2010-10-20", "close": 1.86775872, "volume": 16436.0}, {"date": "2010-10-22", "close": 1.88721454, "volume": 2306.0}, {"date": "2010-10-25", "close": 1.88721454, "volume": 617.0}, {"date": "2010-10-26", "close": 1.88721454, "volume": 7710.0}, {"date": "2010-10-27", "close": 1.88721454, "volume": 33817.0}, {"date": "2010-10-28", "close": 1.86775872, "volume": 3598.0}, {"date": "2010-10-29", "close": 1.87748663, "volume": 18241.0}, {"date": "2010-11-01", "close": 1.89694245, "volume": 1601.0}, {"date": "2010-11-02", "close": 1.88721454, "volume": 3025.0}, {"date": "2010-11-03", "close": 1.88721454, "volume": 9766.0}, {"date": "2010-11-04", "close": 1.87748663, "volume": 17475.0}, {"date": "2010-11-05", "close": 1.88721454, "volume": 18802.0}, {"date": "2010-11-08", "close": 1.88721454, "volume": 39724.0}, {"date": "2010-11-09", "close": 1.88721454, "volume": 11675.0}, {"date": "2010-11-11", "close": 1.87748663, "volume": 2205.0}, {"date": "2010-11-12", "close": 1.86775872, "volume": 1542.0}, {"date": "2010-11-15", "close": 1.88721454, "volume": 1318.0}, {"date": "2010-11-16", "close": 1.90667036, "volume": 29080.0}, {"date": "2010-11-17", "close": 1.88721454, "volume": 17240.0}, {"date": "2010-11-18", "close": 1.88721454, "volume": 3368.0}, {"date": "2010-11-19", "close": 1.88721454, "volume": 13110.0}, {"date": "2010-11-22", "close": 1.88721454, "volume": 11977.0}, {"date": "2010-11-23", "close": 1.8483029, "volume": 11593.0}, {"date": "2010-11-24", "close": 1.8483029, "volume": 41455.0}, {"date": "2010-11-25", "close": 1.87748663, "volume": 27157.0}, {"date": "2010-11-29", "close": 1.87748663, "volume": 20432.0}, {"date": "2010-11-30", "close": 1.86775872, "volume": 23461.0}, {"date": "2010-12-01", "close": 1.872622675, "volume": 22016.0}, {"date": "2010-12-02", "close": 1.87748663, "volume": 19656.0}, {"date": "2010-12-03", "close": 1.87748663, "volume": 8224.0}, {"date": "2010-12-06", "close": 1.92612618, "volume": 42098.0}, {"date": "2010-12-07", "close": 1.87748663, "volume": 12336.0}, {"date": "2010-12-08", "close": 1.89694245, "volume": 27652.0}, {"date": "2010-12-09", "close": 1.89694245, "volume": 31703.0}, {"date": "2010-12-10", "close": 1.89694245, "volume": 1349.0}, {"date": "2010-12-13", "close": 1.89694245, "volume": 28464.0}, {"date": "2010-12-14", "close": 1.88721454, "volume": 10280.0}, {"date": "2010-12-15", "close": 1.90667036, "volume": 26592.0}, {"date": "2010-12-16", "close": 1.91639827, "volume": 5073.0}, {"date": "2010-12-17", "close": 1.90667036, "volume": 13388.0}, {"date": "2010-12-21", "close": 1.92612618, "volume": 11462.0}, {"date": "2010-12-22", "close": 1.911534315, "volume": 25699.0}, {"date": "2010-12-23", "close": 1.89694245, "volume": 21826.0}, {"date": "2010-12-24", "close": 1.90667036, "volume": 44717.0}, {"date": "2010-12-30", "close": 1.90667036, "volume": 2570.0}, {"date": "2011-01-04", "close": 1.89694245, "volume": 29892.0}, {"date": "2011-01-05", "close": 1.8483029, "volume": 5448.0}, {"date": "2011-01-07", "close": 1.85803081, "volume": 20559.0}, {"date": "2011-01-10", "close": 1.8483029, "volume": 33945.0}, {"date": "2011-01-11", "close": 1.8483029, "volume": 5367.0}, {"date": "2011-01-12", "close": 1.82884708, "volume": 660504.0}, {"date": "2011-01-13", "close": 1.8483029, "volume": 263409.0}, {"date": "2011-01-14", "close": 1.8483029, "volume": 591.0}, {"date": "2011-01-17", "close": 1.8483029, "volume": 16893.0}, {"date": "2011-01-19", "close": 1.87748663, "volume": 4512.0}, {"date": "2011-01-20", "close": 1.8483029, "volume": 6019.0}, {"date": "2011-01-21", "close": 1.8483029, "volume": 10214.0}, {"date": "2011-01-25", "close": 1.87748663, "volume": 39881.0}, {"date": "2011-01-27", "close": 1.87748663, "volume": 6471.0}, {"date": "2011-01-28", "close": 1.89694245, "volume": 4270.0}, {"date": "2011-01-31", "close": 1.89694245, "volume": 9663.0}, {"date": "2011-02-02", "close": 1.89694245, "volume": 56075.0}, {"date": "2011-02-03", "close": 1.87748663, "volume": 131876.0}, {"date": "2011-02-04", "close": 1.88721454, "volume": 63303.0}, {"date": "2011-02-07", "close": 1.88721454, "volume": 10280.0}, {"date": "2011-02-08", "close": 1.87748663, "volume": 14104.0}, {"date": "2011-02-09", "close": 1.87748663, "volume": 45407.0}, {"date": "2011-02-10", "close": 1.872622675, "volume": 30896.0}, {"date": "2011-02-11", "close": 1.85803081, "volume": 25116.0}, {"date": "2011-02-14", "close": 1.85803081, "volume": 1234.0}, {"date": "2011-02-15", "close": 1.85803081, "volume": 5654.0}, {"date": "2011-02-16", "close": 1.862894765, "volume": 2056.0}, {"date": "2011-02-17", "close": 1.862894765, "volume": 10446.0}, {"date": "2011-02-18", "close": 1.85803081, "volume": 12398.0}, {"date": "2011-02-21", "close": 1.86775872, "volume": 2399.0}, {"date": "2011-02-22", "close": 1.85803081, "volume": 13081.0}, {"date": "2011-02-23", "close": 1.85803081, "volume": 25204.0}, {"date": "2011-02-24", "close": 1.85803081, "volume": 2981.0}, {"date": "2011-02-25", "close": 1.86775872, "volume": 4630.0}, {"date": "2011-02-28", "close": 1.86775872, "volume": 17416.0}, {"date": "2011-03-01", "close": 1.85803081, "volume": 89161.0}, {"date": "2011-03-02", "close": 1.87748663, "volume": 514.0}, {"date": "2011-03-04", "close": 1.85803081, "volume": 16576.0}, {"date": "2011-03-07", "close": 1.85803081, "volume": 20559.0}, {"date": "2011-03-08", "close": 1.8483029, "volume": 31399.0}, {"date": "2011-03-09", "close": 1.833711035, "volume": 149863.0}, {"date": "2011-03-10", "close": 1.872622675, "volume": 3598.0}, {"date": "2011-03-11", "close": 1.82884708, "volume": 5409.0}, {"date": "2011-03-14", "close": 1.82884708, "volume": 6072.0}, {"date": "2011-03-15", "close": 1.785071485, "volume": 12336.0}, {"date": "2011-03-16", "close": 1.775343575, "volume": 6350.0}, {"date": "2011-03-17", "close": 1.79966335, "volume": 514.0}, {"date": "2011-03-18", "close": 1.79966335, "volume": 11413.0}, {"date": "2011-03-21", "close": 1.83857499, "volume": 335632.0}, {"date": "2011-03-22", "close": 1.8483029, "volume": 15869.0}, {"date": "2011-03-23", "close": 1.8483029, "volume": 5204.0}, {"date": "2011-03-24", "close": 1.8483029, "volume": 262904.0}, {"date": "2011-03-25", "close": 1.82884708, "volume": 2742.0}, {"date": "2011-03-28", "close": 1.82884708, "volume": 27077.0}, {"date": "2011-03-29", "close": 1.80939126, "volume": 72850.0}, {"date": "2011-03-30", "close": 1.80939126, "volume": 4181.0}, {"date": "2011-03-31", "close": 1.79966335, "volume": 19017.0}, {"date": "2011-04-01", "close": 1.8483029, "volume": 56538.0}, {"date": "2011-04-04", "close": 1.8483029, "volume": 134837.0}, {"date": "2011-04-05", "close": 1.8483029, "volume": 23014.0}, {"date": "2011-04-06", "close": 1.87748663, "volume": 33224.0}, {"date": "2011-04-07", "close": 1.89694245, "volume": 58060.0}, {"date": "2011-04-11", "close": 1.86775872, "volume": 80360.0}, {"date": "2011-04-12", "close": 1.88721454, "volume": 34640.0}, {"date": "2011-04-13", "close": 1.87748663, "volume": 9252.0}, {"date": "2011-04-14", "close": 1.89694245, "volume": 19218.0}, {"date": "2011-04-15", "close": 1.89694245, "volume": 5140.0}, {"date": "2011-04-18", "close": 1.85803081, "volume": 56348.0}, {"date": "2011-04-21", "close": 1.88721454, "volume": 25532.0}, {"date": "2011-04-27", "close": 1.89694245, "volume": 5726.0}, {"date": "2011-04-28", "close": 1.88721454, "volume": 74706.0}, {"date": "2011-04-29", "close": 1.8483029, "volume": 62997.0}, {"date": "2011-05-02", "close": 1.8483029, "volume": 101821.0}, {"date": "2011-05-03", "close": 1.8483029, "volume": 33565.0}, {"date": "2011-05-04", "close": 1.81911917, "volume": 1175.0}, {"date": "2011-05-05", "close": 1.8483029, "volume": 2056.0}, {"date": "2011-05-06", "close": 1.8483029, "volume": 2882.0}, {"date": "2011-05-09", "close": 1.8483029, "volume": 92731.0}, {"date": "2011-05-10", "close": 1.843438945, "volume": 16481.0}, {"date": "2011-05-11", "close": 1.82884708, "volume": 11517.0}, {"date": "2011-05-12", "close": 1.82884708, "volume": 13795.0}, {"date": "2011-05-13", "close": 1.843438945, "volume": 111320.0}, {"date": "2011-05-16", "close": 1.82884708, "volume": 13782.0}, {"date": "2011-05-17", "close": 1.833711035, "volume": 46491.0}, {"date": "2011-05-18", "close": 1.82884708, "volume": 22413.0}, {"date": "2011-05-19", "close": 1.82884708, "volume": 13332.0}, {"date": "2011-05-20", "close": 1.82884708, "volume": 27387.0}, {"date": "2011-05-23", "close": 1.82884708, "volume": 21100.0}, {"date": "2011-05-24", "close": 1.86775872, "volume": 29823.0}, {"date": "2011-05-26", "close": 1.8483029, "volume": 8724.0}, {"date": "2011-05-27", "close": 1.86775872, "volume": 12336.0}, {"date": "2011-05-30", "close": 1.87748663, "volume": 23497.0}, {"date": "2011-05-31", "close": 1.93585409, "volume": 32031.0}, {"date": "2011-06-01", "close": 1.945582, "volume": 10268.0}, {"date": "2011-06-02", "close": 1.87748663, "volume": 2746.0}, {"date": "2011-06-03", "close": 1.87748663, "volume": 7803.0}, {"date": "2011-06-07", "close": 1.945582, "volume": 56548.0}, {"date": "2011-06-08", "close": 1.90667036, "volume": 16617.0}, {"date": "2011-06-09", "close": 1.93585409, "volume": 514.0}, {"date": "2011-06-10", "close": 1.89694245, "volume": 89552.0}, {"date": "2011-06-14", "close": 1.89694245, "volume": 4705.0}, {"date": "2011-06-15", "close": 1.89694245, "volume": 5093.0}, {"date": "2011-06-16", "close": 1.85803081, "volume": 17290.0}, {"date": "2011-06-17", "close": 1.89694245, "volume": 12635.0}, {"date": "2011-06-20", "close": 1.901806405, "volume": 10398.0}, {"date": "2011-06-21", "close": 1.91639827, "volume": 49288.0}, {"date": "2011-06-22", "close": 1.91639827, "volume": 22111.0}, {"date": "2011-06-23", "close": 1.92423411, "volume": 102221.0}, {"date": "2011-06-24", "close": 1.9095453, "volume": 129588.0}, {"date": "2011-06-27", "close": 1.84099752, "volume": 10998.0}, {"date": "2011-06-28", "close": 1.84099752, "volume": 19774.0}, {"date": "2011-06-29", "close": 1.8605826, "volume": 8145.0}, {"date": "2011-06-30", "close": 1.85568633, "volume": 50063.0}, {"date": "2011-07-01", "close": 1.8605826, "volume": 142245.0}, {"date": "2011-07-04", "close": 1.8605826, "volume": 58456.0}, {"date": "2011-07-05", "close": 1.87037514, "volume": 49339.0}, {"date": "2011-07-06", "close": 1.88016768, "volume": 3534.0}, {"date": "2011-07-07", "close": 1.88016768, "volume": 65461.0}, {"date": "2011-07-08", "close": 1.85079006, "volume": 315076.0}, {"date": "2011-07-11", "close": 1.87037514, "volume": 61421.0}, {"date": "2011-07-12", "close": 1.89975276, "volume": 51965.0}, {"date": "2011-07-13", "close": 1.8605826, "volume": 26516.0}, {"date": "2011-07-14", "close": 1.87037514, "volume": 27472.0}, {"date": "2011-07-15", "close": 1.8605826, "volume": 397581.0}, {"date": "2011-07-18", "close": 1.88016768, "volume": 315360.0}, {"date": "2011-07-19", "close": 1.8605826, "volume": 207811.0}, {"date": "2011-07-20", "close": 1.85568633, "volume": 429763.0}, {"date": "2011-07-21", "close": 1.8605826, "volume": 342145.0}, {"date": "2011-07-22", "close": 1.8605826, "volume": 2042.0}, {"date": "2011-07-25", "close": 1.8605826, "volume": 24118.0}, {"date": "2011-07-26", "close": 1.87037514, "volume": 5634.0}, {"date": "2011-07-27", "close": 1.87037514, "volume": 173602.0}, {"date": "2011-07-28", "close": 1.8605826, "volume": 227324.0}, {"date": "2011-07-29", "close": 1.8605826, "volume": 54895.0}, {"date": "2011-08-01", "close": 1.8605826, "volume": 381867.0}, {"date": "2011-08-02", "close": 1.84099752, "volume": 18790.0}, {"date": "2011-08-03", "close": 1.83120498, "volume": 39826.0}, {"date": "2011-08-04", "close": 1.82141244, "volume": 10177.0}, {"date": "2011-08-05", "close": 1.7626572, "volume": 42387.0}, {"date": "2011-08-08", "close": 1.73817585, "volume": 87624.0}, {"date": "2011-08-09", "close": 1.74307212, "volume": 78508.0}, {"date": "2011-08-10", "close": 1.79203482, "volume": 10099.0}, {"date": "2011-08-11", "close": 1.8116199, "volume": 19720.0}, {"date": "2011-08-12", "close": 1.8116199, "volume": 13873.0}, {"date": "2011-08-15", "close": 1.80182736, "volume": 33699.0}, {"date": "2011-08-16", "close": 1.79203482, "volume": 1021.0}, {"date": "2011-08-17", "close": 1.79203482, "volume": 2783.0}, {"date": "2011-08-18", "close": 1.80182736, "volume": 5106.0}, {"date": "2011-08-23", "close": 1.85079006, "volume": 849.0}, {"date": "2011-08-24", "close": 1.8605826, "volume": 7148.0}, {"date": "2011-08-25", "close": 1.88016768, "volume": 31655.0}, {"date": "2011-08-26", "close": 1.88016768, "volume": 13684.0}, {"date": "2011-08-29", "close": 1.88016768, "volume": 52693.0}, {"date": "2011-08-30", "close": 1.88016768, "volume": 51836.0}, {"date": "2011-08-31", "close": 1.8605826, "volume": 68699.0}, {"date": "2011-09-01", "close": 1.8116199, "volume": 4085.0}, {"date": "2011-09-02", "close": 1.8605826, "volume": 5608.0}, {"date": "2011-09-05", "close": 1.8605826, "volume": 5586.0}, {"date": "2011-09-06", "close": 1.8605826, "volume": 31888.0}, {"date": "2011-09-07", "close": 1.82141244, "volume": 10916.0}, {"date": "2011-09-08", "close": 1.8116199, "volume": 251212.0}, {"date": "2011-09-09", "close": 1.81651617, "volume": 4281.0}, {"date": "2011-09-12", "close": 1.8605826, "volume": 28790.0}, {"date": "2011-09-13", "close": 1.8605826, "volume": 2655.0}, {"date": "2011-09-14", "close": 1.8605826, "volume": 14674.0}, {"date": "2011-09-16", "close": 1.8605826, "volume": 7852.0}, {"date": "2011-09-19", "close": 1.88016768, "volume": 8230.0}, {"date": "2011-09-20", "close": 1.83120498, "volume": 7148.0}, {"date": "2011-09-21", "close": 1.9095453, "volume": 41666.0}, {"date": "2011-09-22", "close": 1.8605826, "volume": 44684.0}, {"date": "2011-09-23", "close": 1.9095453, "volume": 41600.0}, {"date": "2011-09-26", "close": 1.88016768, "volume": 2093.0}, {"date": "2011-09-27", "close": 1.89975276, "volume": 53047.0}, {"date": "2011-09-28", "close": 1.89975276, "volume": 13158.0}, {"date": "2011-09-30", "close": 1.85079006, "volume": 37058.0}, {"date": "2011-10-03", "close": 1.83120498, "volume": 2042.0}, {"date": "2011-10-04", "close": 1.88016768, "volume": 9547.0}, {"date": "2011-10-05", "close": 1.89975276, "volume": 41125.0}, {"date": "2011-10-06", "close": 1.89975276, "volume": 59176.0}, {"date": "2011-10-07", "close": 1.88016768, "volume": 25379.0}, {"date": "2011-10-11", "close": 1.9095453, "volume": 3927.0}, {"date": "2011-10-12", "close": 1.88016768, "volume": 209474.0}, {"date": "2011-10-13", "close": 1.88016768, "volume": 12765.0}, {"date": "2011-10-14", "close": 1.88016768, "volume": 15579.0}, {"date": "2011-10-17", "close": 1.9095453, "volume": 261675.0}, {"date": "2011-10-19", "close": 1.88016768, "volume": 5106.0}, {"date": "2011-10-20", "close": 1.9095453, "volume": 9949.0}, {"date": "2011-10-21", "close": 1.89975276, "volume": 32544.0}, {"date": "2011-10-24", "close": 1.89975276, "volume": 1949614.0}, {"date": "2011-10-26", "close": 1.89975276, "volume": 18754.0}, {"date": "2011-10-27", "close": 1.88506395, "volume": 40475.0}, {"date": "2011-10-28", "close": 1.88016768, "volume": 29269.0}, {"date": "2011-10-31", "close": 1.88016768, "volume": 31230.0}, {"date": "2011-11-01", "close": 1.89975276, "volume": 12193.0}, {"date": "2011-11-02", "close": 1.9095453, "volume": 105478.0}, {"date": "2011-11-03", "close": 1.88996022, "volume": 40567.0}, {"date": "2011-11-04", "close": 1.88016768, "volume": 25286.0}, {"date": "2011-11-07", "close": 1.88016768, "volume": 4416.0}, {"date": "2011-11-08", "close": 1.88996022, "volume": 18664.0}, {"date": "2011-11-09", "close": 1.88996022, "volume": 37705.0}, {"date": "2011-11-10", "close": 1.88996022, "volume": 15318.0}, {"date": "2011-11-11", "close": 1.88996022, "volume": 34092.0}, {"date": "2011-11-14", "close": 1.89485649, "volume": 27899.0}, {"date": "2011-11-15", "close": 1.88506395, "volume": 19109.0}, {"date": "2011-11-16", "close": 1.9095453, "volume": 60873.0}, {"date": "2011-11-17", "close": 1.88996022, "volume": 6424.0}, {"date": "2011-11-18", "close": 1.9095453, "volume": 44910.0}, {"date": "2011-11-21", "close": 1.91933784, "volume": 8149.0}, {"date": "2011-11-22", "close": 1.9095453, "volume": 62238.0}, {"date": "2011-11-23", "close": 1.89975276, "volume": 13023.0}, {"date": "2011-11-24", "close": 1.89975276, "volume": 2636.0}, {"date": "2011-11-25", "close": 1.89975276, "volume": 30636.0}, {"date": "2011-11-28", "close": 1.91933784, "volume": 130714.0}, {"date": "2011-11-29", "close": 1.9095453, "volume": 49176.0}, {"date": "2011-11-30", "close": 1.89975276, "volume": 55852.0}, {"date": "2011-12-01", "close": 1.9095453, "volume": 28178.0}, {"date": "2011-12-02", "close": 1.9095453, "volume": 59432.0}, {"date": "2011-12-05", "close": 1.89975276, "volume": 29366.0}, {"date": "2011-12-06", "close": 1.9095453, "volume": 47393.0}, {"date": "2011-12-07", "close": 1.9095453, "volume": 7608.0}, {"date": "2011-12-09", "close": 1.9095453, "volume": 322806.0}, {"date": "2011-12-12", "close": 1.9095453, "volume": 30993.0}, {"date": "2011-12-13", "close": 1.89975276, "volume": 13115.0}, {"date": "2011-12-14", "close": 1.89975276, "volume": 37200.0}, {"date": "2011-12-15", "close": 1.9095453, "volume": 10212.0}, {"date": "2011-12-16", "close": 1.9095453, "volume": 178264.0}, {"date": "2011-12-19", "close": 1.89975276, "volume": 52253.0}, {"date": "2011-12-20", "close": 1.91444157, "volume": 49694.0}, {"date": "2011-12-21", "close": 1.92913038, "volume": 231508.0}, {"date": "2011-12-22", "close": 1.91546094, "volume": 17440.0}, {"date": "2011-12-23", "close": 1.85621988, "volume": 1013.0}, {"date": "2011-12-28", "close": 1.90558743, "volume": 5064.0}, {"date": "2011-12-29", "close": 1.90558743, "volume": 36866.0}, {"date": "2011-12-30", "close": 1.90558743, "volume": 20256.0}, {"date": "2012-01-03", "close": 1.92533445, "volume": 37525.0}, {"date": "2012-01-05", "close": 1.89571392, "volume": 30860.0}, {"date": "2012-01-06", "close": 1.88584041, "volume": 11141.0}, {"date": "2012-01-10", "close": 1.92533445, "volume": 46407.0}, {"date": "2012-01-11", "close": 1.92533445, "volume": 37655.0}, {"date": "2012-01-12", "close": 1.91546094, "volume": 71612.0}, {"date": "2012-01-13", "close": 1.930271205, "volume": 73290.0}, {"date": "2012-01-16", "close": 1.940144715, "volume": 64714.0}, {"date": "2012-01-17", "close": 1.92533445, "volume": 19401.0}, {"date": "2012-01-18", "close": 1.93520796, "volume": 68827.0}, {"date": "2012-01-19", "close": 1.92533445, "volume": 46947.0}, {"date": "2012-01-20", "close": 1.8759669, "volume": 92622.0}, {"date": "2012-01-23", "close": 1.88584041, "volume": 31904.0}, {"date": "2012-01-25", "close": 1.88584041, "volume": 23241.0}, {"date": "2012-01-27", "close": 1.92533445, "volume": 12854.0}, {"date": "2012-01-30", "close": 1.92533445, "volume": 8906.0}, {"date": "2012-01-31", "close": 1.94508147, "volume": 19587.0}, {"date": "2012-02-01", "close": 1.93520796, "volume": 390.0}, {"date": "2012-02-02", "close": 1.94508147, "volume": 23173.0}, {"date": "2012-02-03", "close": 1.93520796, "volume": 124444.0}, {"date": "2012-02-06", "close": 1.93520796, "volume": 15598.0}, {"date": "2012-02-07", "close": 1.94508147, "volume": 50157.0}, {"date": "2012-02-08", "close": 1.93520796, "volume": 20717.0}, {"date": "2012-02-09", "close": 1.94508147, "volume": 23133.0}, {"date": "2012-02-10", "close": 1.940144715, "volume": 1468.0}, {"date": "2012-02-13", "close": 1.940144715, "volume": 63545.0}, {"date": "2012-02-14", "close": 1.91546094, "volume": 28551.0}, {"date": "2012-02-15", "close": 1.93520796, "volume": 40175.0}, {"date": "2012-02-16", "close": 1.94508147, "volume": 27313.0}, {"date": "2012-02-17", "close": 1.94508147, "volume": 32359.0}, {"date": "2012-02-20", "close": 1.92533445, "volume": 15192.0}, {"date": "2012-02-21", "close": 1.91546094, "volume": 66562.0}, {"date": "2012-02-22", "close": 1.93520796, "volume": 13680.0}, {"date": "2012-02-23", "close": 1.94508147, "volume": 57256.0}, {"date": "2012-02-24", "close": 1.92533445, "volume": 84031.0}, {"date": "2012-02-27", "close": 1.95495498, "volume": 61728.0}, {"date": "2012-02-28", "close": 1.95495498, "volume": 49662.0}, {"date": "2012-02-29", "close": 1.96482849, "volume": 22726.0}, {"date": "2012-03-01", "close": 2.03394306, "volume": 105734.0}, {"date": "2012-03-02", "close": 1.974702, "volume": 66276.0}, {"date": "2012-03-05", "close": 2.02406955, "volume": 19778.0}, {"date": "2012-03-06", "close": 2.01419604, "volume": 17403.0}, {"date": "2012-03-07", "close": 1.974702, "volume": 7930.0}, {"date": "2012-03-08", "close": 2.01419604, "volume": 35144.0}, {"date": "2012-03-09", "close": 2.01419604, "volume": 12863.0}, {"date": "2012-03-12", "close": 2.02406955, "volume": 9800.0}, {"date": "2012-03-13", "close": 2.02406955, "volume": 15932.0}, {"date": "2012-03-14", "close": 1.974702, "volume": 70388.0}, {"date": "2012-03-15", "close": 2.01419604, "volume": 10128.0}, {"date": "2012-03-16", "close": 2.02406955, "volume": 363772.0}, {"date": "2012-03-19", "close": 2.00432253, "volume": 11432.0}, {"date": "2012-03-20", "close": 2.01419604, "volume": 23876.0}, {"date": "2012-03-21", "close": 1.974702, "volume": 14483.0}, {"date": "2012-03-22", "close": 1.974702, "volume": 10393.0}, {"date": "2012-03-23", "close": 1.974702, "volume": 5870.0}, {"date": "2012-03-26", "close": 1.99444902, "volume": 121537.0}, {"date": "2012-03-27", "close": 2.05369008, "volume": 23125.0}, {"date": "2012-03-28", "close": 2.05369008, "volume": 4870.0}, {"date": "2012-03-29", "close": 2.04381657, "volume": 6536.0}, {"date": "2012-03-30", "close": 2.05369008, "volume": 5907.0}, {"date": "2012-04-02", "close": 2.06356359, "volume": 1191.0}, {"date": "2012-04-03", "close": 2.05369008, "volume": 45636.0}, {"date": "2012-04-04", "close": 1.974702, "volume": 136657.0}, {"date": "2012-04-05", "close": 1.974702, "volume": 612083.0}, {"date": "2012-04-10", "close": 2.01419604, "volume": 138516.0}, {"date": "2012-04-11", "close": 1.98457551, "volume": 203.0}, {"date": "2012-04-12", "close": 1.98457551, "volume": 54551.0}, {"date": "2012-04-13", "close": 2.03394306, "volume": 46032.0}, {"date": "2012-04-16", "close": 2.0734371, "volume": 26941.0}, {"date": "2012-04-17", "close": 2.06356359, "volume": 29249.0}, {"date": "2012-04-18", "close": 2.10305763, "volume": 5578.0}, {"date": "2012-04-19", "close": 2.1721722, "volume": 24142.0}, {"date": "2012-04-20", "close": 2.1721722, "volume": 114820.0}, {"date": "2012-04-23", "close": 2.13267816, "volume": 24130.0}, {"date": "2012-04-24", "close": 2.0734371, "volume": 34436.0}, {"date": "2012-04-26", "close": 2.09318412, "volume": 20257.0}, {"date": "2012-04-27", "close": 2.12280465, "volume": 12467.0}, {"date": "2012-05-01", "close": 2.09318412, "volume": 53.0}, {"date": "2012-05-02", "close": 2.15242518, "volume": 61753.0}, {"date": "2012-05-03", "close": 2.09318412, "volume": 356844.0}, {"date": "2012-05-04", "close": 2.09318412, "volume": 1519.0}, {"date": "2012-05-07", "close": 2.09318412, "volume": 20677.0}, {"date": "2012-05-08", "close": 2.0734371, "volume": 8098.0}, {"date": "2012-05-09", "close": 2.05369008, "volume": 24601.0}, {"date": "2012-05-10", "close": 2.03394306, "volume": 31917.0}, {"date": "2012-05-11", "close": 2.03394306, "volume": 148868.0}, {"date": "2012-05-15", "close": 2.11293114, "volume": 80444.0}, {"date": "2012-05-16", "close": 2.11293114, "volume": 19081.0}, {"date": "2012-05-17", "close": 2.11293114, "volume": 258.0}, {"date": "2012-05-18", "close": 2.12280465, "volume": 17564.0}, {"date": "2012-05-21", "close": 2.11293114, "volume": 3947.0}, {"date": "2012-05-22", "close": 2.11293114, "volume": 10128.0}, {"date": "2012-05-23", "close": 2.0734371, "volume": 38831.0}, {"date": "2012-05-24", "close": 2.0734371, "volume": 13734.0}, {"date": "2012-05-25", "close": 2.0734371, "volume": 49770.0}, {"date": "2012-05-28", "close": 2.12280465, "volume": 23651.0}, {"date": "2012-05-29", "close": 2.12280465, "volume": 5064.0}, {"date": "2012-05-31", "close": 2.08331061, "volume": 2674.0}, {"date": "2012-06-04", "close": 2.12280465, "volume": 120464.0}, {"date": "2012-06-05", "close": 2.12280465, "volume": 52160.0}, {"date": "2012-06-06", "close": 2.12280465, "volume": 69305.0}, {"date": "2012-06-07", "close": 2.1721722, "volume": 217603.0}, {"date": "2012-06-08", "close": 2.10305763, "volume": 1413.0}, {"date": "2012-06-12", "close": 2.12280465, "volume": 12154.0}, {"date": "2012-06-13", "close": 2.1721722, "volume": 148362.0}, {"date": "2012-06-14", "close": 2.11293114, "volume": 18921.0}, {"date": "2012-06-15", "close": 2.10305763, "volume": 45204.0}, {"date": "2012-06-18", "close": 2.11293114, "volume": 47610.0}, {"date": "2012-06-19", "close": 2.09318412, "volume": 88175.0}, {"date": "2012-06-20", "close": 2.11293114, "volume": 99666.0}, {"date": "2012-06-21", "close": 2.13267816, "volume": 39810.0}, {"date": "2012-06-22", "close": 2.14255167, "volume": 279661.0}, {"date": "2012-06-25", "close": 2.12280465, "volume": 30382.0}, {"date": "2012-06-26", "close": 2.0734371, "volume": 709548.0}, {"date": "2012-06-27", "close": 2.09318412, "volume": 6723.0}, {"date": "2012-06-28", "close": 2.05369008, "volume": 52668.0}, {"date": "2012-06-29", "close": 2.0734371, "volume": 104096.0}, {"date": "2012-07-02", "close": 2.0734371, "volume": 35178.0}, {"date": "2012-07-03", "close": 2.0734371, "volume": 134264.0}, {"date": "2012-07-04", "close": 2.06356359, "volume": 40623.0}, {"date": "2012-07-05", "close": 2.0734371, "volume": 20175.0}, {"date": "2012-07-06", "close": 2.08331061, "volume": 24033.0}, {"date": "2012-07-09", "close": 2.06356359, "volume": 4139.0}, {"date": "2012-07-10", "close": 2.0734371, "volume": 48173.0}, {"date": "2012-07-11", "close": 2.06356359, "volume": 21685.0}, {"date": "2012-07-12", "close": 2.06356359, "volume": 31120.0}, {"date": "2012-07-13", "close": 2.03394306, "volume": 7495.0}, {"date": "2012-07-16", "close": 2.04381657, "volume": 110903.0}, {"date": "2012-07-17", "close": 2.04381657, "volume": 195668.0}, {"date": "2012-07-18", "close": 2.05369008, "volume": 81650.0}, {"date": "2012-07-19", "close": 2.04381657, "volume": 17507.0}, {"date": "2012-07-20", "close": 2.05369008, "volume": 23343.0}, {"date": "2012-07-23", "close": 2.04381657, "volume": 23338.0}, {"date": "2012-07-24", "close": 2.03394306, "volume": 17660.0}, {"date": "2012-07-25", "close": 2.04381657, "volume": 67227.0}, {"date": "2012-07-26", "close": 2.04381657, "volume": 141320.0}, {"date": "2012-07-27", "close": 2.0734371, "volume": 120936.0}, {"date": "2012-07-30", "close": 2.03394306, "volume": 287211.0}, {"date": "2012-07-31", "close": 2.04381657, "volume": 17870.0}, {"date": "2012-08-01", "close": 2.04381657, "volume": 48361.0}, {"date": "2012-08-02", "close": 2.06356359, "volume": 55721.0}, {"date": "2012-08-03", "close": 2.08331061, "volume": 11916.0}, {"date": "2012-08-06", "close": 2.08331061, "volume": 24948.0}, {"date": "2012-08-07", "close": 2.0734371, "volume": 132105.0}, {"date": "2012-08-08", "close": 2.10305763, "volume": 40174.0}, {"date": "2012-08-09", "close": 2.11293114, "volume": 43266.0}, {"date": "2012-08-10", "close": 2.12280465, "volume": 7134.0}, {"date": "2012-08-13", "close": 2.12280465, "volume": 18558.0}, {"date": "2012-08-14", "close": 2.10305763, "volume": 21638.0}, {"date": "2012-08-16", "close": 2.09318412, "volume": 174166.0}, {"date": "2012-08-17", "close": 2.08331061, "volume": 156202.0}, {"date": "2012-08-20", "close": 2.06356359, "volume": 74108.0}, {"date": "2012-08-21", "close": 2.0734371, "volume": 111492.0}, {"date": "2012-08-22", "close": 2.0734371, "volume": 192563.0}, {"date": "2012-08-23", "close": 2.05369008, "volume": 297824.0}, {"date": "2012-08-24", "close": 2.04381657, "volume": 112099.0}, {"date": "2012-08-27", "close": 2.05369008, "volume": 15300.0}, {"date": "2012-08-28", "close": 2.0734371, "volume": 368769.0}, {"date": "2012-08-29", "close": 2.0734371, "volume": 198613.0}, {"date": "2012-08-30", "close": 2.11293114, "volume": 82139.0}, {"date": "2012-08-31", "close": 2.09318412, "volume": 113721.0}, {"date": "2012-09-03", "close": 2.05369008, "volume": 7770.0}, {"date": "2012-09-04", "close": 2.0734371, "volume": 48114.0}, {"date": "2012-09-05", "close": 2.08331061, "volume": 241500.0}, {"date": "2012-09-06", "close": 2.0734371, "volume": 366744.0}, {"date": "2012-09-07", "close": 2.10305763, "volume": 73453.0}, {"date": "2012-09-10", "close": 2.0734371, "volume": 144910.0}, {"date": "2012-09-11", "close": 2.0734371, "volume": 121544.0}, {"date": "2012-09-12", "close": 2.08331061, "volume": 175221.0}, {"date": "2012-09-13", "close": 2.09318412, "volume": 98027.0}, {"date": "2012-09-14", "close": 2.0734371, "volume": 103309.0}, {"date": "2012-09-17", "close": 2.0734371, "volume": 15035.0}, {"date": "2012-09-18", "close": 2.09318412, "volume": 94665.0}, {"date": "2012-09-19", "close": 2.0734371, "volume": 75070.0}, {"date": "2012-09-20", "close": 2.09318412, "volume": 1199242.0}, {"date": "2012-09-21", "close": 2.09318412, "volume": 95801.0}, {"date": "2012-09-24", "close": 2.08331061, "volume": 42580.0}, {"date": "2012-09-25", "close": 2.09318412, "volume": 127724.0}, {"date": "2012-09-26", "close": 2.09318412, "volume": 120395.0}, {"date": "2012-09-27", "close": 2.09318412, "volume": 49754.0}, {"date": "2012-09-28", "close": 2.09318412, "volume": 17658.0}, {"date": "2012-10-01", "close": 2.09318412, "volume": 146701.0}, {"date": "2012-10-02", "close": 2.1721722, "volume": 205773.0}, {"date": "2012-10-03", "close": 2.11293114, "volume": 54278.0}, {"date": "2012-10-04", "close": 2.10305763, "volume": 60251.0}, {"date": "2012-10-05", "close": 2.15242518, "volume": 464519.0}, {"date": "2012-10-08", "close": 2.15242518, "volume": 42104.0}, {"date": "2012-10-09", "close": 2.11293114, "volume": 70828.0}, {"date": "2012-10-10", "close": 2.12280465, "volume": 90907.0}, {"date": "2012-10-11", "close": 2.10305763, "volume": 30949.0}, {"date": "2012-10-12", "close": 2.10305763, "volume": 83027.0}, {"date": "2012-10-15", "close": 2.12280465, "volume": 83435.0}, {"date": "2012-10-16", "close": 2.11293114, "volume": 406808.0}, {"date": "2012-10-17", "close": 2.11293114, "volume": 331583.0}, {"date": "2012-10-18", "close": 2.11293114, "volume": 29262.0}, {"date": "2012-10-19", "close": 2.11293114, "volume": 77628.0}, {"date": "2012-10-22", "close": 2.11293114, "volume": 65268.0}, {"date": "2012-10-23", "close": 2.11293114, "volume": 57248.0}, {"date": "2012-10-25", "close": 2.08331061, "volume": 140893.0}, {"date": "2012-10-26", "close": 2.12280465, "volume": 220907.0}, {"date": "2012-10-29", "close": 2.12280465, "volume": 28431.0}, {"date": "2012-10-30", "close": 2.10305763, "volume": 127254.0}, {"date": "2012-10-31", "close": 2.10305763, "volume": 45969.0}, {"date": "2012-11-01", "close": 2.10305763, "volume": 55687.0}, {"date": "2012-11-02", "close": 2.11293114, "volume": 97699.0}, {"date": "2012-11-05", "close": 2.12280465, "volume": 414463.0}, {"date": "2012-11-06", "close": 2.12280465, "volume": 40900.0}, {"date": "2012-11-07", "close": 2.12280465, "volume": 158141.0}, {"date": "2012-11-08", "close": 2.12280465, "volume": 181060.0}, {"date": "2012-11-09", "close": 2.12280465, "volume": 59986.0}, {"date": "2012-11-12", "close": 2.12280465, "volume": 60474.0}, {"date": "2012-11-13", "close": 2.11293114, "volume": 14444.0}, {"date": "2012-11-14", "close": 2.12280465, "volume": 420482.0}, {"date": "2012-11-15", "close": 2.10305763, "volume": 161438.0}, {"date": "2012-11-16", "close": 2.10305763, "volume": 129364.0}, {"date": "2012-11-19", "close": 2.11293114, "volume": 41750.0}, {"date": "2012-11-20", "close": 2.10305763, "volume": 227983.0}, {"date": "2012-11-21", "close": 2.10305763, "volume": 82008.0}, {"date": "2012-11-22", "close": 2.12280465, "volume": 21869.0}, {"date": "2012-11-23", "close": 2.12280465, "volume": 15638.0}, {"date": "2012-11-26", "close": 2.12280465, "volume": 46016.0}, {"date": "2012-11-27", "close": 2.11293114, "volume": 74830.0}, {"date": "2012-11-28", "close": 2.12280465, "volume": 231554.0}, {"date": "2012-11-29", "close": 2.10305763, "volume": 196808.0}, {"date": "2012-11-30", "close": 2.12280465, "volume": 12277.0}, {"date": "2012-12-03", "close": 2.12280465, "volume": 62672.0}, {"date": "2012-12-04", "close": 2.12280465, "volume": 93811.0}, {"date": "2012-12-05", "close": 2.13267816, "volume": 82760.0}, {"date": "2012-12-06", "close": 2.13267816, "volume": 113012.0}, {"date": "2012-12-07", "close": 2.11293114, "volume": 430105.0}, {"date": "2012-12-10", "close": 2.11293114, "volume": 83539.0}, {"date": "2012-12-11", "close": 2.15242518, "volume": 268230.0}, {"date": "2012-12-12", "close": 2.20179273, "volume": 1342221.0}, {"date": "2012-12-13", "close": 2.16229869, "volume": 360574.0}, {"date": "2012-12-14", "close": 2.20179273, "volume": 190577.0}, {"date": "2012-12-17", "close": 2.25116028, "volume": 470599.0}, {"date": "2012-12-18", "close": 2.26103379, "volume": 119372.0}, {"date": "2012-12-19", "close": 2.26103379, "volume": 184306.0}, {"date": "2012-12-20", "close": 2.2709073, "volume": 137564.0}, {"date": "2012-12-21", "close": 2.18204571, "volume": 41000.0}, {"date": "2012-12-24", "close": 2.18204571, "volume": 47925.0}, {"date": "2012-12-27", "close": 2.21166624, "volume": 69683.0}, {"date": "2012-12-28", "close": 2.21166624, "volume": 72559.0}, {"date": "2012-12-31", "close": 2.18204571, "volume": 59576.0}, {"date": "2013-01-02", "close": 2.18204571, "volume": 61646.0}, {"date": "2013-01-03", "close": 2.20179273, "volume": 52320.0}, {"date": "2013-01-04", "close": 2.19191922, "volume": 50474.0}, {"date": "2013-01-07", "close": 2.20179273, "volume": 117937.0}, {"date": "2013-01-08", "close": 2.22153975, "volume": 98222.0}, {"date": "2013-01-09", "close": 2.22153975, "volume": 174803.0}, {"date": "2013-01-10", "close": 2.23141326, "volume": 134026.0}, {"date": "2013-01-11", "close": 2.22153975, "volume": 177904.0}, {"date": "2013-01-14", "close": 2.25116028, "volume": 55439.0}, {"date": "2013-01-15", "close": 2.24128677, "volume": 54961.0}, {"date": "2013-01-16", "close": 2.25116028, "volume": 49369.0}, {"date": "2013-01-17", "close": 2.30052783, "volume": 64095.0}, {"date": "2013-01-18", "close": 2.29065432, "volume": 86911.0}, {"date": "2013-01-21", "close": 2.24128677, "volume": 54201.0}, {"date": "2013-01-22", "close": 2.26103379, "volume": 54925.0}, {"date": "2013-01-23", "close": 2.33014836, "volume": 108061.0}, {"date": "2013-01-24", "close": 2.32027485, "volume": 31740.0}, {"date": "2013-01-25", "close": 2.3696424, "volume": 72283.0}, {"date": "2013-01-29", "close": 2.38938942, "volume": 51171.0}, {"date": "2013-01-30", "close": 2.45850399, "volume": 43607.0}, {"date": "2013-01-31", "close": 2.32027485, "volume": 141008.0}, {"date": "2013-02-01", "close": 2.32027485, "volume": 50057.0}, {"date": "2013-02-04", "close": 2.34002187, "volume": 106027.0}, {"date": "2013-02-05", "close": 2.33014836, "volume": 145917.0}, {"date": "2013-02-06", "close": 2.32027485, "volume": 199695.0}, {"date": "2013-02-07", "close": 2.30052783, "volume": 123636.0}, {"date": "2013-02-08", "close": 2.34002187, "volume": 25588.0}, {"date": "2013-02-11", "close": 2.35976889, "volume": 227742.0}, {"date": "2013-02-12", "close": 2.35976889, "volume": 166549.0}, {"date": "2013-02-13", "close": 2.3696424, "volume": 141673.0}, {"date": "2013-02-14", "close": 2.33014836, "volume": 121446.0}, {"date": "2013-02-15", "close": 2.34989538, "volume": 59947.0}, {"date": "2013-02-18", "close": 2.34989538, "volume": 45798.0}, {"date": "2013-02-19", "close": 2.43875697, "volume": 44974.0}, {"date": "2013-02-20", "close": 2.39926293, "volume": 60939.0}, {"date": "2013-02-21", "close": 2.35976889, "volume": 26902.0}, {"date": "2013-02-22", "close": 2.34989538, "volume": 188824.0}, {"date": "2013-02-25", "close": 2.3696424, "volume": 64416.0}, {"date": "2013-02-26", "close": 2.38938942, "volume": 33341.0}, {"date": "2013-02-27", "close": 2.38938942, "volume": 36230.0}, {"date": "2013-02-28", "close": 2.35976889, "volume": 50105.0}, {"date": "2013-03-01", "close": 2.38938942, "volume": 63290.0}, {"date": "2013-03-04", "close": 2.37951591, "volume": 24770.0}, {"date": "2013-03-05", "close": 2.44863048, "volume": 74687.0}, {"date": "2013-03-06", "close": 2.38938942, "volume": 56911.0}, {"date": "2013-03-07", "close": 2.41900995, "volume": 44174.0}, {"date": "2013-03-08", "close": 2.39926293, "volume": 38274.0}, {"date": "2013-03-11", "close": 2.38938942, "volume": 76094.0}, {"date": "2013-03-12", "close": 2.38938942, "volume": 43403.0}, {"date": "2013-03-13", "close": 2.34989538, "volume": 48841.0}, {"date": "2013-03-14", "close": 2.38938942, "volume": 126810.0}, {"date": "2013-03-15", "close": 2.37951591, "volume": 90590.0}, {"date": "2013-03-18", "close": 2.37951591, "volume": 140998.0}, {"date": "2013-03-19", "close": 2.38938942, "volume": 138703.0}, {"date": "2013-03-20", "close": 2.38938942, "volume": 26588.0}, {"date": "2013-03-21", "close": 2.40913644, "volume": 128412.0}, {"date": "2013-03-22", "close": 2.41900995, "volume": 70962.0}, {"date": "2013-03-25", "close": 2.39926293, "volume": 47837.0}, {"date": "2013-03-26", "close": 2.39926293, "volume": 64657.0}, {"date": "2013-03-27", "close": 2.39926293, "volume": 156456.0}, {"date": "2013-03-28", "close": 2.39926293, "volume": 202031.0}, {"date": "2013-04-02", "close": 2.40913644, "volume": 267916.0}, {"date": "2013-04-03", "close": 2.41900995, "volume": 50681.0}, {"date": "2013-04-04", "close": 2.42888346, "volume": 97003.0}, {"date": "2013-04-05", "close": 2.40913644, "volume": 68360.0}, {"date": "2013-04-08", "close": 2.40913644, "volume": 344844.0}, {"date": "2013-04-09", "close": 2.41900995, "volume": 131057.0}, {"date": "2013-04-10", "close": 2.45850399, "volume": 106243.0}, {"date": "2013-04-11", "close": 2.4683775, "volume": 173961.0}, {"date": "2013-04-12", "close": 2.42888346, "volume": 44297.0}, {"date": "2013-04-15", "close": 2.43875697, "volume": 154740.0}, {"date": "2013-04-16", "close": 2.43875697, "volume": 73729.0}, {"date": "2013-04-17", "close": 2.44863048, "volume": 37826.0}, {"date": "2013-04-18", "close": 2.41900995, "volume": 32999.0}, {"date": "2013-04-19", "close": 2.4683775, "volume": 229038.0}, {"date": "2013-04-22", "close": 2.44863048, "volume": 107042.0}, {"date": "2013-04-23", "close": 2.44863048, "volume": 326203.0}, {"date": "2013-04-24", "close": 2.47825101, "volume": 194335.0}, {"date": "2013-04-26", "close": 2.4683775, "volume": 25678.0}, {"date": "2013-04-29", "close": 2.45850399, "volume": 32040.0}, {"date": "2013-04-30", "close": 2.45850399, "volume": 97155.0}, {"date": "2013-05-01", "close": 2.45850399, "volume": 108473.0}, {"date": "2013-05-02", "close": 2.4683775, "volume": 184750.0}, {"date": "2013-05-03", "close": 2.4683775, "volume": 398405.0}, {"date": "2013-05-06", "close": 2.45850399, "volume": 16357.0}, {"date": "2013-05-07", "close": 2.4683775, "volume": 30055.0}, {"date": "2013-05-08", "close": 2.4683775, "volume": 68998.0}, {"date": "2013-05-09", "close": 2.4683775, "volume": 119173.0}, {"date": "2013-05-10", "close": 2.48812452, "volume": 296267.0}, {"date": "2013-05-13", "close": 2.49799803, "volume": 61328.0}, {"date": "2013-05-14", "close": 2.52761856, "volume": 237146.0}, {"date": "2013-05-15", "close": 2.55723909, "volume": 194789.0}, {"date": "2013-05-16", "close": 2.5671126, "volume": 193576.0}, {"date": "2013-05-17", "close": 2.55723909, "volume": 138353.0}, {"date": "2013-05-20", "close": 2.59673313, "volume": 266245.0}, {"date": "2013-05-21", "close": 2.59673313, "volume": 249046.0}, {"date": "2013-05-22", "close": 2.5671126, "volume": 143183.0}, {"date": "2013-05-23", "close": 2.54736558, "volume": 415150.0}, {"date": "2013-05-24", "close": 2.54736558, "volume": 106584.0}, {"date": "2013-05-27", "close": 2.55723909, "volume": 50467.0}, {"date": "2013-05-28", "close": 2.54736558, "volume": 83275.0}, {"date": "2013-05-29", "close": 2.52761856, "volume": 38912.0}, {"date": "2013-05-30", "close": 2.55723909, "volume": 97526.0}, {"date": "2013-05-31", "close": 2.52761856, "volume": 668824.0}, {"date": "2013-06-03", "close": 2.51774505, "volume": 48812.0}, {"date": "2013-06-04", "close": 2.51774505, "volume": 74478.0}, {"date": "2013-06-05", "close": 2.45850399, "volume": 76074.0}, {"date": "2013-06-06", "close": 2.39926293, "volume": 63751.0}, {"date": "2013-06-07", "close": 2.42888346, "volume": 22819.0}, {"date": "2013-06-11", "close": 2.45850399, "volume": 19617.0}, {"date": "2013-06-12", "close": 2.43875697, "volume": 26896.0}, {"date": "2013-06-13", "close": 2.48812452, "volume": 239106.0}, {"date": "2013-06-14", "close": 2.42888346, "volume": 93448.0}, {"date": "2013-06-17", "close": 2.44863048, "volume": 119206.0}, {"date": "2013-06-18", "close": 2.42888346, "volume": 54578.0}, {"date": "2013-06-19", "close": 2.42888346, "volume": 165329.0}, {"date": "2013-06-20", "close": 2.3696424, "volume": 69142.0}, {"date": "2013-06-21", "close": 2.43875697, "volume": 555705.0}, {"date": "2013-06-24", "close": 2.34002187, "volume": 89388.0}, {"date": "2013-06-25", "close": 2.35976889, "volume": 56674.0}, {"date": "2013-06-26", "close": 2.3696424, "volume": 72971.0}, {"date": "2013-06-27", "close": 2.34002187, "volume": 62362.0}, {"date": "2013-06-28", "close": 2.3696424, "volume": 61815.0}, {"date": "2013-07-01", "close": 2.32027485, "volume": 48700.0}, {"date": "2013-07-02", "close": 2.34002187, "volume": 105950.0}, {"date": "2013-07-03", "close": 2.34002187, "volume": 26075.0}, {"date": "2013-07-04", "close": 2.34002187, "volume": 22864.0}, {"date": "2013-07-05", "close": 2.37951591, "volume": 141352.0}, {"date": "2013-07-08", "close": 2.3696424, "volume": 211035.0}, {"date": "2013-07-09", "close": 2.42888346, "volume": 105493.0}, {"date": "2013-07-10", "close": 2.3696424, "volume": 60480.0}, {"date": "2013-07-11", "close": 2.3696424, "volume": 161810.0}, {"date": "2013-07-12", "close": 2.34989538, "volume": 254078.0}, {"date": "2013-07-15", "close": 2.34989538, "volume": 136608.0}, {"date": "2013-07-16", "close": 2.35976889, "volume": 54368.0}, {"date": "2013-07-17", "close": 2.3696424, "volume": 29823.0}, {"date": "2013-07-18", "close": 2.3696424, "volume": 113334.0}, {"date": "2013-07-19", "close": 2.3696424, "volume": 7394.0}, {"date": "2013-07-22", "close": 2.34989538, "volume": 8981.0}, {"date": "2013-07-23", "close": 2.3696424, "volume": 20590.0}, {"date": "2013-07-24", "close": 2.35976889, "volume": 77821.0}, {"date": "2013-07-25", "close": 2.3696424, "volume": 131139.0}, {"date": "2013-07-26", "close": 2.3696424, "volume": 98589.0}, {"date": "2013-07-29", "close": 2.35976889, "volume": 26165.0}, {"date": "2013-07-30", "close": 2.35976889, "volume": 195833.0}, {"date": "2013-07-31", "close": 2.34002187, "volume": 84498.0}, {"date": "2013-08-01", "close": 2.34002187, "volume": 100289.0}, {"date": "2013-08-02", "close": 2.35976889, "volume": 61510.0}, {"date": "2013-08-05", "close": 2.35976889, "volume": 48746.0}, {"date": "2013-08-06", "close": 2.38938942, "volume": 190561.0}, {"date": "2013-08-07", "close": 2.37951591, "volume": 237568.0}, {"date": "2013-08-08", "close": 2.3696424, "volume": 86136.0}, {"date": "2013-08-09", "close": 2.3696424, "volume": 137394.0}, {"date": "2013-08-12", "close": 2.3696424, "volume": 13137.0}, {"date": "2013-08-13", "close": 2.3696424, "volume": 49771.0}, {"date": "2013-08-14", "close": 2.3696424, "volume": 242954.0}, {"date": "2013-08-15", "close": 2.37951591, "volume": 408322.0}, {"date": "2013-08-16", "close": 2.35976889, "volume": 64225.0}, {"date": "2013-08-19", "close": 2.33014836, "volume": 34259.0}, {"date": "2013-08-20", "close": 2.33014836, "volume": 79928.0}, {"date": "2013-08-21", "close": 2.33014836, "volume": 182699.0}, {"date": "2013-08-22", "close": 2.32027485, "volume": 47137.0}, {"date": "2013-08-23", "close": 2.32027485, "volume": 42919.0}, {"date": "2013-08-26", "close": 2.31040134, "volume": 64325.0}, {"date": "2013-08-27", "close": 2.32027485, "volume": 87310.0}, {"date": "2013-08-28", "close": 2.34002187, "volume": 23855.0}, {"date": "2013-08-29", "close": 2.38938942, "volume": 799189.0}, {"date": "2013-08-30", "close": 2.39926293, "volume": 82136.0}, {"date": "2013-09-02", "close": 2.38938942, "volume": 102491.0}, {"date": "2013-09-03", "close": 2.3696424, "volume": 296605.0}, {"date": "2013-09-04", "close": 2.35976889, "volume": 1179918.0}, {"date": "2013-09-05", "close": 2.34989538, "volume": 119369.0}, {"date": "2013-09-06", "close": 2.37951591, "volume": 138381.0}, {"date": "2013-09-09", "close": 2.37951591, "volume": 139402.0}, {"date": "2013-09-10", "close": 2.37951591, "volume": 85040.0}, {"date": "2013-09-11", "close": 2.3696424, "volume": 277160.0}, {"date": "2013-09-12", "close": 2.3696424, "volume": 34010.0}, {"date": "2013-09-13", "close": 2.39926293, "volume": 322988.0}, {"date": "2013-09-16", "close": 2.37951591, "volume": 16267.0}, {"date": "2013-09-17", "close": 2.40913644, "volume": 194937.0}, {"date": "2013-09-18", "close": 2.37951591, "volume": 45285.0}, {"date": "2013-09-19", "close": 2.42888346, "volume": 65952.0}, {"date": "2013-09-20", "close": 2.54736558, "volume": 384084.0}, {"date": "2013-09-23", "close": 2.48812452, "volume": 151717.0}, {"date": "2013-09-24", "close": 2.54736558, "volume": 233309.0}, {"date": "2013-09-25", "close": 2.54736558, "volume": 85112.0}, {"date": "2013-09-26", "close": 2.50787154, "volume": 42763.0}, {"date": "2013-09-27", "close": 2.52761856, "volume": 21965.0}, {"date": "2013-09-30", "close": 2.47825101, "volume": 3903.0}, {"date": "2013-10-01", "close": 2.52761856, "volume": 5748.0}, {"date": "2013-10-02", "close": 2.49799803, "volume": 19250.0}, {"date": "2013-10-03", "close": 2.54736558, "volume": 68910.0}, {"date": "2013-10-04", "close": 2.53749207, "volume": 70867.0}, {"date": "2013-10-07", "close": 2.52761856, "volume": 2853.0}, {"date": "2013-10-08", "close": 2.49799803, "volume": 27069.0}, {"date": "2013-10-09", "close": 2.52761856, "volume": 27524.0}, {"date": "2013-10-10", "close": 2.50787154, "volume": 21194.0}, {"date": "2013-10-11", "close": 2.51774505, "volume": 260209.0}, {"date": "2013-10-14", "close": 2.5671126, "volume": 131941.0}, {"date": "2013-10-15", "close": 2.58685962, "volume": 98526.0}, {"date": "2013-10-16", "close": 2.57698611, "volume": 41988.0}, {"date": "2013-10-17", "close": 2.58685962, "volume": 16378.0}, {"date": "2013-10-18", "close": 2.59673313, "volume": 11193.0}, {"date": "2013-10-21", "close": 2.58685962, "volume": 245222.0}, {"date": "2013-10-22", "close": 2.58685962, "volume": 409670.0}, {"date": "2013-10-23", "close": 2.62635366, "volume": 28706.0}, {"date": "2013-10-24", "close": 2.62635366, "volume": 209245.0}, {"date": "2013-10-25", "close": 2.61648015, "volume": 144168.0}, {"date": "2013-10-28", "close": 2.61648015, "volume": 143247.0}, {"date": "2013-10-29", "close": 2.60660664, "volume": 146009.0}, {"date": "2013-10-31", "close": 2.57698611, "volume": 86440.0}, {"date": "2013-11-01", "close": 2.5813086, "volume": 63484.0}, {"date": "2013-11-04", "close": 2.5813086, "volume": 24472.0}, {"date": "2013-11-05", "close": 2.57138049, "volume": 73358.0}, {"date": "2013-11-06", "close": 2.54159616, "volume": 170452.0}, {"date": "2013-11-07", "close": 2.5813086, "volume": 67235.0}, {"date": "2013-11-08", "close": 2.56145238, "volume": 19984.0}, {"date": "2013-11-11", "close": 2.5813086, "volume": 50811.0}, {"date": "2013-11-12", "close": 2.59123671, "volume": 39915.0}, {"date": "2013-11-13", "close": 2.5813086, "volume": 10626.0}, {"date": "2013-11-14", "close": 2.5813086, "volume": 86661.0}, {"date": "2013-11-15", "close": 2.53166805, "volume": 20340.0}, {"date": "2013-11-18", "close": 2.55152427, "volume": 46795.0}, {"date": "2013-11-19", "close": 2.57138049, "volume": 88624.0}, {"date": "2013-11-20", "close": 2.52173994, "volume": 19148.0}, {"date": "2013-11-21", "close": 2.50188372, "volume": 12187.0}, {"date": "2013-11-22", "close": 2.51181183, "volume": 25851.0}, {"date": "2013-11-25", "close": 2.56145238, "volume": 32978.0}, {"date": "2013-11-26", "close": 2.5813086, "volume": 390748.0}, {"date": "2013-11-27", "close": 2.59123671, "volume": 164756.0}, {"date": "2013-11-28", "close": 2.59123671, "volume": 38599.0}, {"date": "2013-11-29", "close": 2.60116482, "volume": 114020.0}, {"date": "2013-12-02", "close": 2.5813086, "volume": 212108.0}, {"date": "2013-12-03", "close": 2.59123671, "volume": 188946.0}, {"date": "2013-12-04", "close": 2.60116482, "volume": 4234.0}, {"date": "2013-12-05", "close": 2.62102104, "volume": 36570.0}, {"date": "2013-12-06", "close": 2.59123671, "volume": 97735.0}, {"date": "2013-12-09", "close": 2.59123671, "volume": 212842.0}, {"date": "2013-12-10", "close": 2.59123671, "volume": 40612.0}, {"date": "2013-12-11", "close": 2.56145238, "volume": 46861.0}, {"date": "2013-12-12", "close": 2.47209939, "volume": 131683.0}, {"date": "2013-12-13", "close": 2.49195561, "volume": 21411.0}, {"date": "2013-12-16", "close": 2.49195561, "volume": 57045.0}, {"date": "2013-12-17", "close": 2.5813086, "volume": 105154.0}, {"date": "2013-12-18", "close": 2.4820275, "volume": 182175.0}, {"date": "2013-12-19", "close": 2.50188372, "volume": 18673.0}, {"date": "2013-12-20", "close": 2.52173994, "volume": 70063.0}, {"date": "2013-12-23", "close": 2.52173994, "volume": 158728.0}, {"date": "2013-12-24", "close": 2.45224317, "volume": 2242.0}, {"date": "2013-12-27", "close": 2.44231506, "volume": 30711.0}, {"date": "2013-12-30", "close": 2.45224317, "volume": 34822.0}, {"date": "2013-12-31", "close": 2.45224317, "volume": 216519.0}, {"date": "2014-01-02", "close": 2.45224317, "volume": 139823.0}, {"date": "2014-01-03", "close": 2.45224317, "volume": 47424.0}, {"date": "2014-01-06", "close": 2.43238695, "volume": 19559.0}, {"date": "2014-01-07", "close": 2.43238695, "volume": 54550.0}, {"date": "2014-01-08", "close": 2.43238695, "volume": 72609.0}, {"date": "2014-01-09", "close": 2.43238695, "volume": 36725.0}, {"date": "2014-01-10", "close": 2.43238695, "volume": 34614.0}, {"date": "2014-01-13", "close": 2.43238695, "volume": 30657.0}, {"date": "2014-01-14", "close": 2.44231506, "volume": 48136.0}, {"date": "2014-01-15", "close": 2.45224317, "volume": 13226.0}, {"date": "2014-01-16", "close": 2.43238695, "volume": 56675.0}, {"date": "2014-01-17", "close": 2.42245884, "volume": 7157.0}, {"date": "2014-01-20", "close": 2.45224317, "volume": 73864.0}, {"date": "2014-01-21", "close": 2.46217128, "volume": 29345.0}, {"date": "2014-01-22", "close": 2.46217128, "volume": 38635.0}, {"date": "2014-01-23", "close": 2.45224317, "volume": 257771.0}, {"date": "2014-01-24", "close": 2.46217128, "volume": 34494.0}, {"date": "2014-01-28", "close": 2.46217128, "volume": 32560.0}, {"date": "2014-01-29", "close": 2.46217128, "volume": 47730.0}, {"date": "2014-01-30", "close": 2.46217128, "volume": 50799.0}, {"date": "2014-01-31", "close": 2.46217128, "volume": 47996.0}, {"date": "2014-02-03", "close": 2.457207225, "volume": 6763.0}, {"date": "2014-02-04", "close": 2.41253073, "volume": 142269.0}, {"date": "2014-02-05", "close": 2.3827464, "volume": 23553.0}, {"date": "2014-02-06", "close": 2.40260262, "volume": 31046.0}, {"date": "2014-02-07", "close": 2.39267451, "volume": 38437.0}, {"date": "2014-02-10", "close": 2.3827464, "volume": 27695.0}, {"date": "2014-02-11", "close": 2.40260262, "volume": 54579.0}, {"date": "2014-02-12", "close": 2.39267451, "volume": 53283.0}, {"date": "2014-02-13", "close": 2.39267451, "volume": 82478.0}, {"date": "2014-02-14", "close": 2.39267451, "volume": 121803.0}, {"date": "2014-02-17", "close": 2.39267451, "volume": 155494.0}, {"date": "2014-02-18", "close": 2.46217128, "volume": 63999.0}, {"date": "2014-02-19", "close": 2.44231506, "volume": 58674.0}, {"date": "2014-02-20", "close": 2.42245884, "volume": 54214.0}, {"date": "2014-02-21", "close": 2.43238695, "volume": 102307.0}, {"date": "2014-02-24", "close": 2.43238695, "volume": 1106791.0}, {"date": "2014-02-25", "close": 2.42245884, "volume": 248621.0}, {"date": "2014-02-26", "close": 2.43238695, "volume": 81826.0}, {"date": "2014-02-27", "close": 2.42245884, "volume": 132583.0}, {"date": "2014-02-28", "close": 2.42245884, "volume": 189893.0}, {"date": "2014-03-03", "close": 2.41253073, "volume": 405232.0}, {"date": "2014-03-04", "close": 2.40260262, "volume": 251235.0}, {"date": "2014-03-05", "close": 2.40260262, "volume": 432309.0}, {"date": "2014-03-06", "close": 2.42245884, "volume": 696893.0}, {"date": "2014-03-07", "close": 2.43238695, "volume": 1918699.0}, {"date": "2014-03-10", "close": 2.43238695, "volume": 212499.0}, {"date": "2014-03-11", "close": 2.42245884, "volume": 721394.0}, {"date": "2014-03-12", "close": 2.43238695, "volume": 187584.0}, {"date": "2014-03-13", "close": 2.40260262, "volume": 59428.0}, {"date": "2014-03-14", "close": 2.43238695, "volume": 64043.0}, {"date": "2014-03-17", "close": 2.43238695, "volume": 70323.0}, {"date": "2014-03-18", "close": 2.42245884, "volume": 478627.0}, {"date": "2014-03-19", "close": 2.43238695, "volume": 70458.0}, {"date": "2014-03-20", "close": 2.43238695, "volume": 102193.0}, {"date": "2014-03-21", "close": 2.39267451, "volume": 858881.0}, {"date": "2014-03-24", "close": 2.42245884, "volume": 251963.0}, {"date": "2014-03-25", "close": 2.43238695, "volume": 51014.0}, {"date": "2014-03-26", "close": 2.42245884, "volume": 34616.0}, {"date": "2014-03-27", "close": 2.42245884, "volume": 32887.0}, {"date": "2014-03-28", "close": 2.42245884, "volume": 54079.0}, {"date": "2014-03-31", "close": 2.42245884, "volume": 66225.0}, {"date": "2014-04-01", "close": 2.42245884, "volume": 103128.0}, {"date": "2014-04-02", "close": 2.40260262, "volume": 94165.0}, {"date": "2014-04-03", "close": 2.40260262, "volume": 117110.0}, {"date": "2014-04-04", "close": 2.42245884, "volume": 1732255.0}, {"date": "2014-04-07", "close": 2.3827464, "volume": 93058.0}, {"date": "2014-04-08", "close": 2.39267451, "volume": 18628.0}, {"date": "2014-04-09", "close": 2.42245884, "volume": 49696.0}, {"date": "2014-04-10", "close": 2.42245884, "volume": 304565.0}, {"date": "2014-04-11", "close": 2.42245884, "volume": 136092.0}, {"date": "2014-04-14", "close": 2.42245884, "volume": 25246.0}, {"date": "2014-04-15", "close": 2.42245884, "volume": 41806.0}, {"date": "2014-04-16", "close": 2.41253073, "volume": 193981.0}, {"date": "2014-04-17", "close": 2.41253073, "volume": 320994.0}, {"date": "2014-04-22", "close": 2.41253073, "volume": 86777.0}, {"date": "2014-04-23", "close": 2.41253073, "volume": 90912.0}, {"date": "2014-04-24", "close": 2.42245884, "volume": 371455.0}, {"date": "2014-04-28", "close": 2.41253073, "volume": 233069.0}, {"date": "2014-04-29", "close": 2.41253073, "volume": 99337.0}, {"date": "2014-04-30", "close": 2.41253073, "volume": 129311.0}, {"date": "2014-05-01", "close": 2.41253073, "volume": 145509.0}, {"date": "2014-05-02", "close": 2.42245884, "volume": 240100.0}, {"date": "2014-05-05", "close": 2.42245884, "volume": 207428.0}, {"date": "2014-05-06", "close": 2.43238695, "volume": 49088.0}, {"date": "2014-05-07", "close": 2.45224317, "volume": 91999.0}, {"date": "2014-05-08", "close": 2.43238695, "volume": 104667.0}, {"date": "2014-05-09", "close": 2.46217128, "volume": 41883.0}, {"date": "2014-05-12", "close": 2.46217128, "volume": 179270.0}, {"date": "2014-05-13", "close": 2.44231506, "volume": 99062.0}, {"date": "2014-05-14", "close": 2.46217128, "volume": 386447.0}, {"date": "2014-05-15", "close": 2.46217128, "volume": 68398.0}, {"date": "2014-05-16", "close": 2.46217128, "volume": 251352.0}, {"date": "2014-05-19", "close": 2.46217128, "volume": 122863.0}, {"date": "2014-05-20", "close": 2.47209939, "volume": 442727.0}, {"date": "2014-05-21", "close": 2.47209939, "volume": 365852.0}, {"date": "2014-05-22", "close": 2.47209939, "volume": 213326.0}, {"date": "2014-05-23", "close": 2.47209939, "volume": 87005.0}, {"date": "2014-05-26", "close": 2.4820275, "volume": 204244.0}, {"date": "2014-05-27", "close": 2.4820275, "volume": 322663.0}, {"date": "2014-05-28", "close": 2.50188372, "volume": 30398.0}, {"date": "2014-05-29", "close": 2.50188372, "volume": 153222.0}, {"date": "2014-05-30", "close": 2.4820275, "volume": 65458.0}, {"date": "2014-06-02", "close": 2.56145238, "volume": 101737.0}, {"date": "2014-06-03", "close": 2.49195561, "volume": 122154.0}, {"date": "2014-06-04", "close": 2.51181183, "volume": 265800.0}, {"date": "2014-06-05", "close": 2.514456, "volume": 81689.0}, {"date": "2014-06-06", "close": 2.514456, "volume": 85220.0}, {"date": "2014-06-10", "close": 2.514456, "volume": 256000.0}, {"date": "2014-06-11", "close": 2.514456, "volume": 215390.0}, {"date": "2014-06-12", "close": 2.504478, "volume": 395832.0}, {"date": "2014-06-13", "close": 2.4945, "volume": 736461.0}, {"date": "2014-06-16", "close": 2.504478, "volume": 352406.0}, {"date": "2014-06-17", "close": 2.504478, "volume": 204268.0}, {"date": "2014-06-18", "close": 2.4945, "volume": 171332.0}, {"date": "2014-06-19", "close": 2.4945, "volume": 96464.0}, {"date": "2014-06-20", "close": 2.504478, "volume": 274372.0}, {"date": "2014-06-23", "close": 2.514456, "volume": 67922.0}, {"date": "2014-06-24", "close": 2.524434, "volume": 183435.0}, {"date": "2014-06-25", "close": 2.54439, "volume": 382729.0}, {"date": "2014-06-26", "close": 2.44461, "volume": 665222.0}, {"date": "2014-06-27", "close": 2.44461, "volume": 670742.0}, {"date": "2014-06-30", "close": 2.44461, "volume": 388226.0}, {"date": "2014-07-01", "close": 2.434632, "volume": 274287.0}, {"date": "2014-07-02", "close": 2.464566, "volume": 539084.0}, {"date": "2014-07-03", "close": 2.4945, "volume": 401262.0}, {"date": "2014-07-04", "close": 2.454588, "volume": 67111.0}, {"date": "2014-07-07", "close": 2.454588, "volume": 208533.0}, {"date": "2014-07-08", "close": 2.454588, "volume": 520579.0}, {"date": "2014-07-09", "close": 2.474544, "volume": 110735.0}, {"date": "2014-07-10", "close": 2.464566, "volume": 240235.0}, {"date": "2014-07-11", "close": 2.474544, "volume": 312962.0}, {"date": "2014-07-14", "close": 2.474544, "volume": 219885.0}, {"date": "2014-07-15", "close": 2.474544, "volume": 236817.0}, {"date": "2014-07-16", "close": 2.464566, "volume": 343999.0}, {"date": "2014-07-17", "close": 2.464566, "volume": 116395.0}, {"date": "2014-07-18", "close": 2.4945, "volume": 176198.0}, {"date": "2014-07-21", "close": 2.4945, "volume": 155624.0}, {"date": "2014-07-22", "close": 2.4945, "volume": 304635.0}, {"date": "2014-07-23", "close": 2.474544, "volume": 162055.0}, {"date": "2014-07-24", "close": 2.474544, "volume": 853365.0}, {"date": "2014-07-25", "close": 2.474544, "volume": 106463.0}, {"date": "2014-07-28", "close": 2.474544, "volume": 37600.0}, {"date": "2014-07-29", "close": 2.484522, "volume": 62756.0}, {"date": "2014-07-30", "close": 2.504478, "volume": 199967.0}, {"date": "2014-07-31", "close": 2.484522, "volume": 121376.0}, {"date": "2014-08-01", "close": 2.484522, "volume": 154833.0}, {"date": "2014-08-04", "close": 2.4945, "volume": 90100.0}, {"date": "2014-08-05", "close": 2.514456, "volume": 454900.0}, {"date": "2014-08-06", "close": 2.514456, "volume": 188554.0}, {"date": "2014-08-07", "close": 2.4945, "volume": 377851.0}, {"date": "2014-08-08", "close": 2.484522, "volume": 350040.0}, {"date": "2014-08-11", "close": 2.504478, "volume": 101851.0}, {"date": "2014-08-12", "close": 2.4945, "volume": 823893.0}, {"date": "2014-08-13", "close": 2.484522, "volume": 613953.0}, {"date": "2014-08-14", "close": 2.504478, "volume": 214319.0}, {"date": "2014-08-15", "close": 2.504478, "volume": 102134.0}, {"date": "2014-08-18", "close": 2.514456, "volume": 268092.0}, {"date": "2014-08-19", "close": 2.59428, "volume": 792443.0}, {"date": "2014-08-20", "close": 2.614236, "volume": 1511172.0}, {"date": "2014-08-21", "close": 2.664126, "volume": 545409.0}, {"date": "2014-08-22", "close": 2.64417, "volume": 384626.0}, {"date": "2014-08-25", "close": 2.634192, "volume": 170936.0}, {"date": "2014-08-26", "close": 2.634192, "volume": 191173.0}, {"date": "2014-08-27", "close": 2.664126, "volume": 217485.0}, {"date": "2014-08-28", "close": 2.664126, "volume": 520140.0}, {"date": "2014-08-29", "close": 2.64417, "volume": 403029.0}, {"date": "2014-09-01", "close": 2.714016, "volume": 518149.0}, {"date": "2014-09-02", "close": 2.733972, "volume": 920269.0}, {"date": "2014-09-03", "close": 2.773884, "volume": 561603.0}, {"date": "2014-09-04", "close": 2.773884, "volume": 786807.0}, {"date": "2014-09-05", "close": 2.773884, "volume": 408794.0}, {"date": "2014-09-08", "close": 2.773884, "volume": 144237.0}, {"date": "2014-09-09", "close": 2.723994, "volume": 176315.0}, {"date": "2014-09-10", "close": 2.74395, "volume": 146973.0}, {"date": "2014-09-11", "close": 2.733972, "volume": 51953.0}, {"date": "2014-09-12", "close": 2.714016, "volume": 312298.0}, {"date": "2014-09-15", "close": 2.654148, "volume": 267774.0}, {"date": "2014-09-16", "close": 2.714016, "volume": 752504.0}, {"date": "2014-09-17", "close": 2.723994, "volume": 364120.0}, {"date": "2014-09-18", "close": 2.723994, "volume": 1549637.0}, {"date": "2014-09-19", "close": 2.79384, "volume": 18675347.0}, {"date": "2014-09-22", "close": 2.723994, "volume": 487856.0}, {"date": "2014-09-23", "close": 2.684082, "volume": 158746.0}, {"date": "2014-09-24", "close": 2.674104, "volume": 408621.0}, {"date": "2014-09-25", "close": 2.654148, "volume": 213324.0}, {"date": "2014-09-26", "close": 2.654148, "volume": 63594.0}, {"date": "2014-09-29", "close": 2.664126, "volume": 109838.0}, {"date": "2014-09-30", "close": 2.684082, "volume": 279749.0}, {"date": "2014-10-01", "close": 2.714016, "volume": 468919.0}, {"date": "2014-10-02", "close": 2.714016, "volume": 316767.0}, {"date": "2014-10-03", "close": 2.69406, "volume": 100654.0}, {"date": "2014-10-06", "close": 2.74395, "volume": 81823.0}, {"date": "2014-10-07", "close": 2.753928, "volume": 187432.0}, {"date": "2014-10-08", "close": 2.723994, "volume": 172760.0}, {"date": "2014-10-09", "close": 2.69406, "volume": 279401.0}, {"date": "2014-10-10", "close": 2.684082, "volume": 114227.0}, {"date": "2014-10-13", "close": 2.64417, "volume": 266719.0}, {"date": "2014-10-14", "close": 2.664126, "volume": 287211.0}, {"date": "2014-10-15", "close": 2.654148, "volume": 153454.0}, {"date": "2014-10-16", "close": 2.674104, "volume": 403059.0}, {"date": "2014-10-17", "close": 2.684082, "volume": 183921.0}, {"date": "2014-10-20", "close": 2.69406, "volume": 361125.0}, {"date": "2014-10-21", "close": 2.723994, "volume": 119428.0}, {"date": "2014-10-22", "close": 2.723994, "volume": 81012.0}, {"date": "2014-10-23", "close": 2.733972, "volume": 374490.0}, {"date": "2014-10-24", "close": 2.773884, "volume": 164229.0}, {"date": "2014-10-27", "close": 2.79384, "volume": 137316.0}, {"date": "2014-10-28", "close": 2.79384, "volume": 199559.0}, {"date": "2014-10-29", "close": 2.79384, "volume": 185383.0}, {"date": "2014-10-30", "close": 2.813796, "volume": 382641.0}, {"date": "2014-10-31", "close": 2.853708, "volume": 514749.0}, {"date": "2014-11-03", "close": 2.853708, "volume": 113937.0}, {"date": "2014-11-04", "close": 2.84373, "volume": 118501.0}, {"date": "2014-11-05", "close": 2.84373, "volume": 85429.0}, {"date": "2014-11-06", "close": 2.863686, "volume": 113376.0}, {"date": "2014-11-07", "close": 2.803818, "volume": 310513.0}, {"date": "2014-11-10", "close": 2.803818, "volume": 383166.0}, {"date": "2014-11-11", "close": 2.74395, "volume": 174676.0}, {"date": "2014-11-12", "close": 2.733972, "volume": 77801.0}, {"date": "2014-11-13", "close": 2.733972, "volume": 268295.0}, {"date": "2014-11-14", "close": 2.723994, "volume": 306961.0}, {"date": "2014-11-17", "close": 2.714016, "volume": 282791.0}, {"date": "2014-11-18", "close": 2.74395, "volume": 355805.0}, {"date": "2014-11-19", "close": 2.783862, "volume": 340200.0}, {"date": "2014-11-20", "close": 2.74395, "volume": 231188.0}, {"date": "2014-11-21", "close": 2.74395, "volume": 197900.0}, {"date": "2014-11-24", "close": 2.723994, "volume": 279789.0}, {"date": "2014-11-25", "close": 2.753928, "volume": 700619.0}, {"date": "2014-11-26", "close": 2.74395, "volume": 1144603.0}, {"date": "2014-11-27", "close": 2.74395, "volume": 592947.0}, {"date": "2014-11-28", "close": 2.733972, "volume": 91341.0}, {"date": "2014-12-01", "close": 2.723994, "volume": 116706.0}, {"date": "2014-12-02", "close": 2.74395, "volume": 442528.0}, {"date": "2014-12-03", "close": 2.74395, "volume": 496882.0}, {"date": "2014-12-04", "close": 2.74395, "volume": 156064.0}, {"date": "2014-12-05", "close": 2.733972, "volume": 164991.0}, {"date": "2014-12-08", "close": 2.723994, "volume": 97650.0}, {"date": "2014-12-09", "close": 2.723994, "volume": 1052356.0}, {"date": "2014-12-10", "close": 2.733972, "volume": 730324.0}, {"date": "2014-12-11", "close": 2.74395, "volume": 498845.0}, {"date": "2014-12-12", "close": 2.74395, "volume": 227916.0}, {"date": "2014-12-15", "close": 2.753928, "volume": 278412.0}, {"date": "2014-12-16", "close": 2.79384, "volume": 261577.0}, {"date": "2014-12-17", "close": 2.79384, "volume": 152520.0}, {"date": "2014-12-18", "close": 2.79384, "volume": 182911.0}, {"date": "2014-12-19", "close": 2.79384, "volume": 511377.0}, {"date": "2014-12-22", "close": 2.803818, "volume": 158141.0}, {"date": "2014-12-23", "close": 2.833752, "volume": 117267.0}, {"date": "2014-12-24", "close": 2.873664, "volume": 153170.0}, {"date": "2014-12-29", "close": 2.803818, "volume": 140164.0}, {"date": "2014-12-30", "close": 2.773884, "volume": 106032.0}, {"date": "2014-12-31", "close": 2.74395, "volume": 57620.0}, {"date": "2015-01-02", "close": 2.733972, "volume": 27423.0}, {"date": "2015-01-05", "close": 2.753928, "volume": 16811.0}, {"date": "2015-01-06", "close": 2.783862, "volume": 44989.0}, {"date": "2015-01-07", "close": 2.823774, "volume": 134184.0}, {"date": "2015-01-08", "close": 2.803818, "volume": 51199.0}, {"date": "2015-01-09", "close": 2.79384, "volume": 93662.0}, {"date": "2015-01-12", "close": 2.763906, "volume": 128393.0}, {"date": "2015-01-13", "close": 2.763906, "volume": 37986.0}, {"date": "2015-01-14", "close": 2.773884, "volume": 107651.0}, {"date": "2015-01-15", "close": 2.783862, "volume": 22359.0}, {"date": "2015-01-16", "close": 2.753928, "volume": 50150.0}, {"date": "2015-01-19", "close": 2.79384, "volume": 159236.0}, {"date": "2015-01-20", "close": 2.79384, "volume": 93101.0}, {"date": "2015-01-21", "close": 2.823774, "volume": 128820.0}, {"date": "2015-01-22", "close": 2.783862, "volume": 138352.0}, {"date": "2015-01-23", "close": 2.833752, "volume": 199208.0}, {"date": "2015-01-27", "close": 2.903598, "volume": 211439.0}, {"date": "2015-01-28", "close": 2.853708, "volume": 253529.0}, {"date": "2015-01-29", "close": 2.823774, "volume": 143849.0}, {"date": "2015-01-30", "close": 2.863686, "volume": 94858.0}, {"date": "2015-02-02", "close": 2.873664, "volume": 232122.0}, {"date": "2015-02-03", "close": 2.863686, "volume": 109332.0}, {"date": "2015-02-04", "close": 2.923554, "volume": 334957.0}, {"date": "2015-02-05", "close": 2.923554, "volume": 242878.0}, {"date": "2015-02-06", "close": 2.94351, "volume": 72833.0}, {"date": "2015-02-09", "close": 2.973444, "volume": 126081.0}, {"date": "2015-02-10", "close": 2.973444, "volume": 660066.0}, {"date": "2015-02-11", "close": 2.923554, "volume": 205639.0}, {"date": "2015-02-12", "close": 2.89362, "volume": 105934.0}, {"date": "2015-02-13", "close": 2.94351, "volume": 178220.0}, {"date": "2015-02-16", "close": 2.9934, "volume": 476542.0}, {"date": "2015-02-17", "close": 2.973444, "volume": 187116.0}, {"date": "2015-02-18", "close": 2.973444, "volume": 443604.0}, {"date": "2015-02-19", "close": 2.953488, "volume": 549524.0}, {"date": "2015-02-20", "close": 2.953488, "volume": 371692.0}, {"date": "2015-02-23", "close": 2.953488, "volume": 392242.0}, {"date": "2015-02-24", "close": 2.9934, "volume": 1234217.0}, {"date": "2015-02-25", "close": 3.023334, "volume": 1802115.0}, {"date": "2015-02-26", "close": 3.023334, "volume": 429590.0}, {"date": "2015-02-27", "close": 3.013356, "volume": 365170.0}, {"date": "2015-03-02", "close": 3.033312, "volume": 230510.0}, {"date": "2015-03-03", "close": 3.023334, "volume": 367060.0}, {"date": "2015-03-04", "close": 3.04329, "volume": 205656.0}, {"date": "2015-03-05", "close": 3.09318, "volume": 378332.0}, {"date": "2015-03-06", "close": 3.04329, "volume": 418267.0}, {"date": "2015-03-09", "close": 3.013356, "volume": 246074.0}, {"date": "2015-03-10", "close": 3.013356, "volume": 186424.0}, {"date": "2015-03-11", "close": 3.04329, "volume": 304521.0}, {"date": "2015-03-12", "close": 3.053268, "volume": 318261.0}, {"date": "2015-03-13", "close": 3.09318, "volume": 809474.0}, {"date": "2015-03-16", "close": 3.09318, "volume": 434162.0}, {"date": "2015-03-17", "close": 3.033312, "volume": 522962.0}, {"date": "2015-03-18", "close": 2.973444, "volume": 392025.0}, {"date": "2015-03-19", "close": 3.073224, "volume": 344398.0}, {"date": "2015-03-20", "close": 3.013356, "volume": 667154.0}, {"date": "2015-03-23", "close": 3.063246, "volume": 239290.0}, {"date": "2015-03-24", "close": 3.033312, "volume": 159348.0}, {"date": "2015-03-25", "close": 2.963466, "volume": 430409.0}, {"date": "2015-03-26", "close": 2.933532, "volume": 281575.0}, {"date": "2015-03-27", "close": 2.983422, "volume": 105395.0}, {"date": "2015-03-30", "close": 2.9934, "volume": 151388.0}, {"date": "2015-03-31", "close": 3.023334, "volume": 357848.0}, {"date": "2015-04-01", "close": 2.9934, "volume": 145608.0}, {"date": "2015-04-02", "close": 3.063246, "volume": 135496.0}, {"date": "2015-04-07", "close": 3.023334, "volume": 135209.0}, {"date": "2015-04-08", "close": 3.04329, "volume": 177216.0}, {"date": "2015-04-09", "close": 3.033312, "volume": 108708.0}, {"date": "2015-04-10", "close": 3.04329, "volume": 103853.0}, {"date": "2015-04-13", "close": 3.04329, "volume": 60640.0}, {"date": "2015-04-14", "close": 3.013356, "volume": 120406.0}, {"date": "2015-04-15", "close": 3.013356, "volume": 218579.0}, {"date": "2015-04-16", "close": 3.063246, "volume": 408488.0}, {"date": "2015-04-17", "close": 3.04329, "volume": 183405.0}, {"date": "2015-04-20", "close": 3.04329, "volume": 217476.0}, {"date": "2015-04-21", "close": 3.083202, "volume": 404297.0}, {"date": "2015-04-22", "close": 3.09318, "volume": 647281.0}, {"date": "2015-04-23", "close": 3.073224, "volume": 98445.0}, {"date": "2015-04-24", "close": 3.09318, "volume": 292016.0}, {"date": "2015-04-27", "close": 3.19296, "volume": 230291.0}, {"date": "2015-04-28", "close": 3.202938, "volume": 443489.0}, {"date": "2015-04-29", "close": 3.173004, "volume": 165108.0}, {"date": "2015-04-30", "close": 3.163026, "volume": 734424.0}, {"date": "2015-05-01", "close": 3.14307, "volume": 185598.0}, {"date": "2015-05-04", "close": 3.163026, "volume": 477007.0}, {"date": "2015-05-05", "close": 3.133092, "volume": 244459.0}, {"date": "2015-05-06", "close": 3.14307, "volume": 432593.0}, {"date": "2015-05-07", "close": 3.053268, "volume": 314463.0}, {"date": "2015-05-08", "close": 3.09318, "volume": 259798.0}, {"date": "2015-05-11", "close": 3.09318, "volume": 370373.0}, {"date": "2015-05-12", "close": 3.14307, "volume": 1132932.0}, {"date": "2015-05-13", "close": 3.182982, "volume": 897213.0}, {"date": "2015-05-14", "close": 3.182982, "volume": 524255.0}, {"date": "2015-05-15", "close": 3.19296, "volume": 391580.0}, {"date": "2015-05-18", "close": 3.19296, "volume": 421461.0}, {"date": "2015-05-19", "close": 3.182982, "volume": 264971.0}, {"date": "2015-05-20", "close": 3.173004, "volume": 259200.0}, {"date": "2015-05-21", "close": 3.14307, "volume": 384450.0}, {"date": "2015-05-22", "close": 3.163026, "volume": 434891.0}, {"date": "2015-05-25", "close": 3.163026, "volume": 344176.0}, {"date": "2015-05-26", "close": 3.182982, "volume": 381980.0}, {"date": "2015-05-27", "close": 3.182982, "volume": 907262.0}, {"date": "2015-05-28", "close": 3.163026, "volume": 282441.0}, {"date": "2015-05-29", "close": 3.083202, "volume": 3230748.0}, {"date": "2015-06-01", "close": 3.053268, "volume": 882770.0}, {"date": "2015-06-02", "close": 3.083202, "volume": 610155.0}, {"date": "2015-06-03", "close": 3.113136, "volume": 436314.0}, {"date": "2015-06-04", "close": 3.073224, "volume": 561008.0}, {"date": "2015-06-05", "close": 3.09318, "volume": 863552.0}, {"date": "2015-06-09", "close": 3.083202, "volume": 347866.0}, {"date": "2015-06-10", "close": 3.09318, "volume": 627222.0}, {"date": "2015-06-11", "close": 3.09318, "volume": 435715.0}, {"date": "2015-06-12", "close": 3.09318, "volume": 411721.0}, {"date": "2015-06-15", "close": 3.09318, "volume": 248049.0}, {"date": "2015-06-16", "close": 3.083202, "volume": 502208.0}, {"date": "2015-06-17", "close": 3.09318, "volume": 1524808.0}, {"date": "2015-06-18", "close": 3.09318, "volume": 923715.0}, {"date": "2015-06-19", "close": 3.19296, "volume": 10285960.0}, {"date": "2015-06-22", "close": 3.19296, "volume": 2002932.0}, {"date": "2015-06-23", "close": 3.222894, "volume": 898937.0}, {"date": "2015-06-24", "close": 3.312696, "volume": 1364116.0}, {"date": "2015-06-25", "close": 3.252828, "volume": 780291.0}, {"date": "2015-06-26", "close": 3.133092, "volume": 820293.0}, {"date": "2015-06-29", "close": 3.133092, "volume": 1250438.0}, {"date": "2015-06-30", "close": 3.123114, "volume": 750866.0}, {"date": "2015-07-01", "close": 3.14307, "volume": 585066.0}, {"date": "2015-07-02", "close": 3.282762, "volume": 891054.0}, {"date": "2015-07-03", "close": 3.202938, "volume": 674186.0}, {"date": "2015-07-06", "close": 3.14307, "volume": 263623.0}, {"date": "2015-07-07", "close": 3.232872, "volume": 561404.0}, {"date": "2015-07-08", "close": 3.163026, "volume": 430848.0}, {"date": "2015-07-09", "close": 3.14307, "volume": 868078.0}, {"date": "2015-07-10", "close": 3.153048, "volume": 332792.0}, {"date": "2015-07-13", "close": 3.153048, "volume": 244292.0}, {"date": "2015-07-14", "close": 3.173004, "volume": 433428.0}, {"date": "2015-07-15", "close": 3.202938, "volume": 534123.0}, {"date": "2015-07-16", "close": 3.29274, "volume": 653834.0}, {"date": "2015-07-17", "close": 3.282762, "volume": 600953.0}, {"date": "2015-07-20", "close": 3.312696, "volume": 672094.0}, {"date": "2015-07-21", "close": 3.29274, "volume": 346597.0}, {"date": "2015-07-22", "close": 3.262806, "volume": 441869.0}, {"date": "2015-07-23", "close": 3.262806, "volume": 451279.0}, {"date": "2015-07-24", "close": 3.232872, "volume": 223759.0}, {"date": "2015-07-27", "close": 3.252828, "volume": 459770.0}, {"date": "2015-07-28", "close": 3.262806, "volume": 456781.0}, {"date": "2015-07-29", "close": 3.282762, "volume": 390455.0}, {"date": "2015-07-30", "close": 3.29274, "volume": 339475.0}, {"date": "2015-07-31", "close": 3.29274, "volume": 250289.0}, {"date": "2015-08-03", "close": 3.302718, "volume": 397569.0}, {"date": "2015-08-04", "close": 3.34263, "volume": 615477.0}, {"date": "2015-08-05", "close": 3.302718, "volume": 486460.0}, {"date": "2015-08-06", "close": 3.312696, "volume": 124922.0}, {"date": "2015-08-07", "close": 3.262806, "volume": 589934.0}, {"date": "2015-08-10", "close": 3.272784, "volume": 202994.0}, {"date": "2015-08-11", "close": 3.252828, "volume": 219428.0}, {"date": "2015-08-12", "close": 3.262806, "volume": 738569.0}, {"date": "2015-08-13", "close": 3.29274, "volume": 417795.0}, {"date": "2015-08-14", "close": 3.282762, "volume": 193786.0}, {"date": "2015-08-17", "close": 3.222894, "volume": 292396.0}, {"date": "2015-08-18", "close": 3.212916, "volume": 357268.0}, {"date": "2015-08-19", "close": 3.202938, "volume": 446795.0}, {"date": "2015-08-20", "close": 3.173004, "volume": 629336.0}, {"date": "2015-08-21", "close": 3.113136, "volume": 479272.0}, {"date": "2015-08-24", "close": 3.053268, "volume": 792245.0}, {"date": "2015-08-25", "close": 3.153048, "volume": 1062677.0}, {"date": "2015-08-26", "close": 3.14307, "volume": 348776.0}, {"date": "2015-08-27", "close": 3.19296, "volume": 449747.0}, {"date": "2015-08-28", "close": 3.14307, "volume": 313214.0}, {"date": "2015-08-31", "close": 3.14307, "volume": 580527.0}, {"date": "2015-09-01", "close": 3.113136, "volume": 368059.0}, {"date": "2015-09-02", "close": 3.123114, "volume": 294622.0}, {"date": "2015-09-03", "close": 3.113136, "volume": 931040.0}, {"date": "2015-09-04", "close": 3.133092, "volume": 756076.0}, {"date": "2015-09-07", "close": 3.113136, "volume": 355902.0}, {"date": "2015-09-08", "close": 3.133092, "volume": 1242275.0}, {"date": "2015-09-09", "close": 3.14307, "volume": 732610.0}, {"date": "2015-09-10", "close": 3.09318, "volume": 381167.0}, {"date": "2015-09-11", "close": 3.123114, "volume": 287026.0}, {"date": "2015-09-14", "close": 3.123114, "volume": 822796.0}, {"date": "2015-09-15", "close": 3.083202, "volume": 286442.0}, {"date": "2015-09-16", "close": 3.113136, "volume": 543020.0}, {"date": "2015-09-17", "close": 3.113136, "volume": 644644.0}, {"date": "2015-09-18", "close": 3.133092, "volume": 416710.0}, {"date": "2015-09-21", "close": 3.073224, "volume": 239477.0}, {"date": "2015-09-22", "close": 3.083202, "volume": 236209.0}, {"date": "2015-09-23", "close": 3.033312, "volume": 343200.0}, {"date": "2015-09-24", "close": 3.123114, "volume": 459558.0}, {"date": "2015-09-25", "close": 3.103158, "volume": 460285.0}, {"date": "2015-09-28", "close": 3.103158, "volume": 233891.0}, {"date": "2015-09-29", "close": 3.073224, "volume": 682136.0}, {"date": "2015-09-30", "close": 3.113136, "volume": 676912.0}, {"date": "2015-10-01", "close": 3.113136, "volume": 645797.0}, {"date": "2015-10-02", "close": 3.103158, "volume": 149862.0}, {"date": "2015-10-05", "close": 3.103158, "volume": 322093.0}, {"date": "2015-10-06", "close": 3.123114, "volume": 450968.0}, {"date": "2015-10-07", "close": 3.113136, "volume": 192725.0}, {"date": "2015-10-08", "close": 3.083202, "volume": 153173.0}, {"date": "2015-10-09", "close": 3.113136, "volume": 173480.0}, {"date": "2015-10-12", "close": 3.063246, "volume": 262799.0}, {"date": "2015-10-13", "close": 3.063246, "volume": 255928.0}, {"date": "2015-10-14", "close": 3.013356, "volume": 524199.0}, {"date": "2015-10-15", "close": 2.9934, "volume": 432618.0}, {"date": "2015-10-16", "close": 3.003378, "volume": 639584.0}, {"date": "2015-10-19", "close": 3.04329, "volume": 363711.0}, {"date": "2015-10-20", "close": 3.04329, "volume": 184338.0}, {"date": "2015-10-21", "close": 3.023334, "volume": 261441.0}, {"date": "2015-10-22", "close": 2.983422, "volume": 413897.0}, {"date": "2015-10-23", "close": 3.09318, "volume": 1919483.0}, {"date": "2015-10-26", "close": 3.103158, "volume": 198796.0}, {"date": "2015-10-27", "close": 3.113136, "volume": 121792.0}, {"date": "2015-10-28", "close": 3.09318, "volume": 137372.0}, {"date": "2015-10-29", "close": 3.073224, "volume": 177986.0}, {"date": "2015-10-30", "close": 3.073224, "volume": 315957.0}, {"date": "2015-11-02", "close": 3.023334, "volume": 287782.0}, {"date": "2015-11-03", "close": 3.04329, "volume": 152920.0}, {"date": "2015-11-04", "close": 3.073224, "volume": 247695.0}, {"date": "2015-11-05", "close": 3.073224, "volume": 199680.0}, {"date": "2015-11-06", "close": 3.073224, "volume": 251117.0}, {"date": "2015-11-09", "close": 3.013356, "volume": 270457.0}, {"date": "2015-11-10", "close": 2.983422, "volume": 510361.0}, {"date": "2015-11-11", "close": 2.9934, "volume": 398214.0}, {"date": "2015-11-12", "close": 2.9934, "volume": 309068.0}, {"date": "2015-11-13", "close": 2.973444, "volume": 261558.0}, {"date": "2015-11-16", "close": 2.973444, "volume": 367757.0}, {"date": "2015-11-17", "close": 3.013356, "volume": 500080.0}, {"date": "2015-11-18", "close": 3.013356, "volume": 633385.0}, {"date": "2015-11-19", "close": 3.053268, "volume": 946691.0}, {"date": "2015-11-20", "close": 3.083202, "volume": 337143.0}, {"date": "2015-11-23", "close": 3.113136, "volume": 550621.0}, {"date": "2015-11-24", "close": 3.09318, "volume": 313693.0}, {"date": "2015-11-25", "close": 3.063246, "volume": 228880.0}, {"date": "2015-11-26", "close": 3.053268, "volume": 405378.0}, {"date": "2015-11-27", "close": 3.023334, "volume": 463158.0}, {"date": "2015-11-30", "close": 3.003378, "volume": 1011059.0}, {"date": "2015-12-01", "close": 3.033312, "volume": 489069.0}, {"date": "2015-12-02", "close": 3.033312, "volume": 372787.0}, {"date": "2015-12-03", "close": 3.033312, "volume": 288365.0}, {"date": "2015-12-04", "close": 2.983422, "volume": 447569.0}, {"date": "2015-12-07", "close": 3.023334, "volume": 295858.0}, {"date": "2015-12-08", "close": 3.033312, "volume": 294652.0}, {"date": "2015-12-09", "close": 3.013356, "volume": 449632.0}, {"date": "2015-12-10", "close": 3.023334, "volume": 761663.0}, {"date": "2015-12-11", "close": 3.033312, "volume": 267272.0}, {"date": "2015-12-14", "close": 2.913576, "volume": 1270762.0}, {"date": "2015-12-15", "close": 2.953488, "volume": 683300.0}, {"date": "2015-12-16", "close": 3.063246, "volume": 673529.0}, {"date": "2015-12-17", "close": 3.103158, "volume": 1103883.0}, {"date": "2015-12-18", "close": 3.083202, "volume": 543215.0}, {"date": "2015-12-21", "close": 3.073224, "volume": 242935.0}, {"date": "2015-12-22", "close": 3.09318, "volume": 548715.0}, {"date": "2015-12-23", "close": 3.123114, "volume": 800418.0}, {"date": "2015-12-24", "close": 3.083202, "volume": 257330.0}, {"date": "2015-12-29", "close": 3.083202, "volume": 390597.0}, {"date": "2015-12-30", "close": 3.113136, "volume": 320183.0}, {"date": "2015-12-31", "close": 3.073224, "volume": 101314.0}, {"date": "2016-01-04", "close": 3.023334, "volume": 164673.0}, {"date": "2016-01-05", "close": 2.983422, "volume": 173842.0}, {"date": "2016-01-06", "close": 2.94351, "volume": 483713.0}, {"date": "2016-01-07", "close": 2.983422, "volume": 673249.0}, {"date": "2016-01-08", "close": 2.963466, "volume": 345789.0}, {"date": "2016-01-11", "close": 2.94351, "volume": 336780.0}, {"date": "2016-01-12", "close": 2.983422, "volume": 409572.0}, {"date": "2016-01-13", "close": 3.003378, "volume": 189126.0}, {"date": "2016-01-14", "close": 2.9934, "volume": 458892.0}, {"date": "2016-01-15", "close": 2.963466, "volume": 280452.0}, {"date": "2016-01-18", "close": 2.953488, "volume": 380008.0}, {"date": "2016-01-19", "close": 2.973444, "volume": 222733.0}, {"date": "2016-01-20", "close": 2.983422, "volume": 195318.0}, {"date": "2016-01-21", "close": 2.963466, "volume": 514140.0}, {"date": "2016-01-22", "close": 2.973444, "volume": 264125.0}, {"date": "2016-01-25", "close": 3.003378, "volume": 160598.0}, {"date": "2016-01-27", "close": 3.003378, "volume": 384555.0}, {"date": "2016-01-28", "close": 2.9934, "volume": 326217.0}, {"date": "2016-01-29", "close": 3.013356, "volume": 289988.0}, {"date": "2016-02-01", "close": 3.073224, "volume": 452592.0}, {"date": "2016-02-02", "close": 3.063246, "volume": 227860.0}, {"date": "2016-02-03", "close": 3.033312, "volume": 254405.0}, {"date": "2016-02-04", "close": 3.04329, "volume": 104092.0}, {"date": "2016-02-05", "close": 3.063246, "volume": 106526.0}, {"date": "2016-02-08", "close": 3.073224, "volume": 141131.0}, {"date": "2016-02-09", "close": 2.9934, "volume": 379650.0}, {"date": "2016-02-10", "close": 3.003378, "volume": 353790.0}, {"date": "2016-02-11", "close": 3.023334, "volume": 224453.0}, {"date": "2016-02-12", "close": 3.023334, "volume": 181567.0}, {"date": "2016-02-15", "close": 3.09318, "volume": 388651.0}, {"date": "2016-02-16", "close": 3.113136, "volume": 768440.0}, {"date": "2016-02-17", "close": 3.083202, "volume": 467382.0}, {"date": "2016-02-18", "close": 3.113136, "volume": 179827.0}, {"date": "2016-02-19", "close": 3.083202, "volume": 144305.0}, {"date": "2016-02-22", "close": 3.113136, "volume": 300496.0}, {"date": "2016-02-23", "close": 3.103158, "volume": 306678.0}, {"date": "2016-02-24", "close": 3.14307, "volume": 661547.0}, {"date": "2016-02-25", "close": 3.09318, "volume": 323220.0}, {"date": "2016-02-26", "close": 3.063246, "volume": 211717.0}, {"date": "2016-02-29", "close": 3.063246, "volume": 660410.0}, {"date": "2016-03-01", "close": 3.04329, "volume": 206379.0}, {"date": "2016-03-02", "close": 2.9934, "volume": 417804.0}, {"date": "2016-03-03", "close": 3.04329, "volume": 224256.0}, {"date": "2016-03-04", "close": 3.033312, "volume": 431759.0}, {"date": "2016-03-07", "close": 3.04329, "volume": 291182.0}, {"date": "2016-03-08", "close": 3.073224, "volume": 653356.0}, {"date": "2016-03-09", "close": 3.09318, "volume": 290848.0}, {"date": "2016-03-10", "close": 3.04329, "volume": 256459.0}, {"date": "2016-03-11", "close": 3.053268, "volume": 228512.0}, {"date": "2016-03-14", "close": 3.153048, "volume": 327207.0}, {"date": "2016-03-15", "close": 3.09318, "volume": 404614.0}, {"date": "2016-03-16", "close": 3.14307, "volume": 676450.0}, {"date": "2016-03-17", "close": 3.163026, "volume": 809732.0}, {"date": "2016-03-18", "close": 3.14307, "volume": 1148318.0}, {"date": "2016-03-21", "close": 3.09318, "volume": 241330.0}, {"date": "2016-03-22", "close": 3.09318, "volume": 542729.0}, {"date": "2016-03-23", "close": 3.09318, "volume": 137665.0}, {"date": "2016-03-24", "close": 3.123114, "volume": 148885.0}, {"date": "2016-03-29", "close": 3.073224, "volume": 378874.0}, {"date": "2016-03-30", "close": 3.09318, "volume": 210133.0}, {"date": "2016-03-31", "close": 3.133092, "volume": 320526.0}, {"date": "2016-04-01", "close": 3.083202, "volume": 420386.0}, {"date": "2016-04-04", "close": 3.103158, "volume": 123499.0}, {"date": "2016-04-05", "close": 3.09318, "volume": 393041.0}, {"date": "2016-04-06", "close": 3.14307, "volume": 590138.0}, {"date": "2016-04-07", "close": 3.14307, "volume": 735643.0}, {"date": "2016-04-08", "close": 3.272784, "volume": 965229.0}, {"date": "2016-04-11", "close": 3.19296, "volume": 327649.0}, {"date": "2016-04-12", "close": 3.163026, "volume": 319245.0}, {"date": "2016-04-13", "close": 3.19296, "volume": 289753.0}, {"date": "2016-04-14", "close": 3.173004, "volume": 143612.0}, {"date": "2016-04-15", "close": 3.222894, "volume": 527455.0}, {"date": "2016-04-18", "close": 3.202938, "volume": 384933.0}, {"date": "2016-04-19", "close": 3.163026, "volume": 280600.0}, {"date": "2016-04-20", "close": 3.19296, "volume": 244504.0}, {"date": "2016-04-21", "close": 3.182982, "volume": 887032.0}, {"date": "2016-04-22", "close": 3.133092, "volume": 290416.0}, {"date": "2016-04-26", "close": 3.153048, "volume": 228669.0}, {"date": "2016-04-27", "close": 3.182982, "volume": 261321.0}, {"date": "2016-04-28", "close": 3.222894, "volume": 308265.0}, {"date": "2016-04-29", "close": 3.222894, "volume": 239835.0}, {"date": "2016-05-02", "close": 3.212916, "volume": 335544.0}, {"date": "2016-05-03", "close": 3.252828, "volume": 356377.0}, {"date": "2016-05-04", "close": 3.24285, "volume": 499113.0}, {"date": "2016-05-05", "close": 3.24285, "volume": 243817.0}, {"date": "2016-05-06", "close": 3.24285, "volume": 619785.0}, {"date": "2016-05-09", "close": 3.232872, "volume": 284534.0}, {"date": "2016-05-10", "close": 3.212916, "volume": 207798.0}, {"date": "2016-05-11", "close": 3.272784, "volume": 444859.0}, {"date": "2016-05-12", "close": 3.182982, "volume": 635873.0}, {"date": "2016-05-13", "close": 3.182982, "volume": 527377.0}, {"date": "2016-05-16", "close": 3.202938, "volume": 112756.0}, {"date": "2016-05-17", "close": 3.222894, "volume": 437522.0}, {"date": "2016-05-18", "close": 3.222894, "volume": 548319.0}, {"date": "2016-05-19", "close": 3.232872, "volume": 992037.0}, {"date": "2016-05-20", "close": 3.24285, "volume": 176554.0}, {"date": "2016-05-23", "close": 3.262806, "volume": 391374.0}, {"date": "2016-05-24", "close": 3.232872, "volume": 213269.0}, {"date": "2016-05-25", "close": 3.272784, "volume": 301567.0}, {"date": "2016-05-26", "close": 3.282762, "volume": 425346.0}, {"date": "2016-05-27", "close": 3.272784, "volume": 443206.0}, {"date": "2016-05-30", "close": 3.302718, "volume": 439213.0}, {"date": "2016-05-31", "close": 3.262806, "volume": 643335.0}, {"date": "2016-06-01", "close": 3.29274, "volume": 235140.0}, {"date": "2016-06-02", "close": 3.222894, "volume": 197690.0}, {"date": "2016-06-03", "close": 3.232872, "volume": 195840.0}, {"date": "2016-06-06", "close": 3.272784, "volume": 101219.0}, {"date": "2016-06-07", "close": 3.282762, "volume": 331702.0}, {"date": "2016-06-08", "close": 3.352608, "volume": 229278.0}, {"date": "2016-06-09", "close": 3.372564, "volume": 211590.0}, {"date": "2016-06-10", "close": 3.382542, "volume": 279791.0}, {"date": "2016-06-14", "close": 3.262806, "volume": 291904.0}, {"date": "2016-06-15", "close": 3.222894, "volume": 431411.0}, {"date": "2016-06-16", "close": 3.29274, "volume": 633153.0}, {"date": "2016-06-17", "close": 3.29274, "volume": 725757.0}, {"date": "2016-06-20", "close": 3.29274, "volume": 290396.0}, {"date": "2016-06-21", "close": 3.252828, "volume": 510541.0}, {"date": "2016-06-22", "close": 3.34263, "volume": 389584.0}, {"date": "2016-06-23", "close": 3.272784, "volume": 341666.0}, {"date": "2016-06-24", "close": 3.19296, "volume": 675280.0}, {"date": "2016-06-27", "close": 3.222894, "volume": 506796.0}, {"date": "2016-06-28", "close": 3.212916, "volume": 408643.0}, {"date": "2016-06-29", "close": 3.14307, "volume": 880075.0}, {"date": "2016-06-30", "close": 3.14307, "volume": 293999.0}, {"date": "2016-07-01", "close": 3.14307, "volume": 477475.0}, {"date": "2016-07-04", "close": 3.103158, "volume": 922219.0}, {"date": "2016-07-05", "close": 3.103158, "volume": 644553.0}, {"date": "2016-07-06", "close": 3.113136, "volume": 694623.0}, {"date": "2016-07-07", "close": 3.19296, "volume": 576983.0}, {"date": "2016-07-08", "close": 3.173004, "volume": 150993.0}, {"date": "2016-07-11", "close": 3.212916, "volume": 422438.0}, {"date": "2016-07-12", "close": 3.19296, "volume": 369134.0}, {"date": "2016-07-13", "close": 3.212916, "volume": 343178.0}, {"date": "2016-07-14", "close": 3.262806, "volume": 295826.0}, {"date": "2016-07-15", "close": 3.202938, "volume": 394954.0}, {"date": "2016-07-18", "close": 3.24285, "volume": 227389.0}, {"date": "2016-07-19", "close": 3.252828, "volume": 346557.0}, {"date": "2016-07-20", "close": 3.262806, "volume": 652355.0}, {"date": "2016-07-21", "close": 3.302718, "volume": 738008.0}, {"date": "2016-07-22", "close": 3.322674, "volume": 469743.0}, {"date": "2016-07-25", "close": 3.322674, "volume": 225844.0}, {"date": "2016-07-26", "close": 3.322674, "volume": 284894.0}, {"date": "2016-07-27", "close": 3.29274, "volume": 155770.0}, {"date": "2016-07-28", "close": 3.29274, "volume": 193739.0}, {"date": "2016-07-29", "close": 3.29274, "volume": 377789.0}, {"date": "2016-08-01", "close": 3.282762, "volume": 121398.0}, {"date": "2016-08-02", "close": 3.252828, "volume": 295069.0}, {"date": "2016-08-03", "close": 3.29274, "volume": 321957.0}, {"date": "2016-08-04", "close": 3.29274, "volume": 310958.0}, {"date": "2016-08-05", "close": 3.252828, "volume": 412719.0}, {"date": "2016-08-08", "close": 3.29274, "volume": 714841.0}, {"date": "2016-08-09", "close": 3.222894, "volume": 422462.0}, {"date": "2016-08-10", "close": 3.222894, "volume": 190632.0}, {"date": "2016-08-11", "close": 3.222894, "volume": 225573.0}, {"date": "2016-08-12", "close": 3.19296, "volume": 350134.0}, {"date": "2016-08-15", "close": 3.222894, "volume": 270329.0}, {"date": "2016-08-16", "close": 3.202938, "volume": 265706.0}, {"date": "2016-08-17", "close": 3.202938, "volume": 170571.0}, {"date": "2016-08-18", "close": 3.19296, "volume": 423780.0}, {"date": "2016-08-19", "close": 3.173004, "volume": 345327.0}, {"date": "2016-08-22", "close": 3.212916, "volume": 240176.0}, {"date": "2016-08-23", "close": 3.222894, "volume": 303327.0}, {"date": "2016-08-24", "close": 3.202938, "volume": 315856.0}, {"date": "2016-08-25", "close": 3.232872, "volume": 352063.0}, {"date": "2016-08-26", "close": 3.252828, "volume": 309236.0}, {"date": "2016-08-29", "close": 3.252828, "volume": 415687.0}, {"date": "2016-08-30", "close": 3.252828, "volume": 436611.0}, {"date": "2016-08-31", "close": 3.202938, "volume": 521284.0}, {"date": "2016-09-01", "close": 3.202938, "volume": 313440.0}, {"date": "2016-09-02", "close": 3.19296, "volume": 692184.0}, {"date": "2016-09-05", "close": 3.19296, "volume": 147331.0}, {"date": "2016-09-06", "close": 3.202938, "volume": 347788.0}, {"date": "2016-09-07", "close": 3.163026, "volume": 554206.0}, {"date": "2016-09-08", "close": 3.212916, "volume": 400546.0}, {"date": "2016-09-09", "close": 3.19296, "volume": 414867.0}, {"date": "2016-09-12", "close": 3.182982, "volume": 735711.0}, {"date": "2016-09-13", "close": 3.202938, "volume": 763770.0}, {"date": "2016-09-14", "close": 3.202938, "volume": 364937.0}, {"date": "2016-09-15", "close": 3.153048, "volume": 713944.0}, {"date": "2016-09-16", "close": 3.222894, "volume": 1372139.0}, {"date": "2016-09-19", "close": 3.177993, "volume": 47226.0}, {"date": "2016-09-20", "close": 3.173004, "volume": 389369.0}, {"date": "2016-09-21", "close": 3.163026, "volume": 730719.0}, {"date": "2016-09-22", "close": 3.212916, "volume": 469596.0}, {"date": "2016-09-23", "close": 3.302718, "volume": 831678.0}, {"date": "2016-09-26", "close": 3.312696, "volume": 385610.0}, {"date": "2016-09-27", "close": 3.272784, "volume": 445471.0}, {"date": "2016-09-28", "close": 3.332652, "volume": 457991.0}, {"date": "2016-09-29", "close": 3.382542, "volume": 676010.0}, {"date": "2016-09-30", "close": 3.422454, "volume": 654170.0}, {"date": "2016-10-03", "close": 3.432432, "volume": 285197.0}, {"date": "2016-10-04", "close": 3.362586, "volume": 494960.0}, {"date": "2016-10-05", "close": 3.332652, "volume": 564431.0}, {"date": "2016-10-06", "close": 3.352608, "volume": 624560.0}, {"date": "2016-10-07", "close": 3.34263, "volume": 794172.0}, {"date": "2016-10-10", "close": 3.312696, "volume": 397809.0}, {"date": "2016-10-11", "close": 3.29274, "volume": 410624.0}, {"date": "2016-10-12", "close": 3.282762, "volume": 235491.0}, {"date": "2016-10-13", "close": 3.252828, "volume": 371903.0}, {"date": "2016-10-14", "close": 3.202938, "volume": 405648.0}, {"date": "2016-10-17", "close": 3.19296, "volume": 328134.0}, {"date": "2016-10-18", "close": 3.202938, "volume": 287810.0}, {"date": "2016-10-19", "close": 3.222894, "volume": 187092.0}, {"date": "2016-10-20", "close": 3.222894, "volume": 300249.0}, {"date": "2016-10-21", "close": 3.19296, "volume": 261150.0}, {"date": "2016-10-24", "close": 3.153048, "volume": 479589.0}, {"date": "2016-10-25", "close": 3.212916, "volume": 222605.0}, {"date": "2016-10-26", "close": 3.153048, "volume": 268599.0}, {"date": "2016-10-27", "close": 3.153048, "volume": 234549.0}, {"date": "2016-10-28", "close": 3.113136, "volume": 700259.0}, {"date": "2016-10-31", "close": 3.103158, "volume": 453563.0}, {"date": "2016-11-01", "close": 3.09318, "volume": 266789.0}, {"date": "2016-11-02", "close": 3.063246, "volume": 536085.0}, {"date": "2016-11-03", "close": 3.133092, "volume": 626282.0}, {"date": "2016-11-04", "close": 3.09318, "volume": 307234.0}, {"date": "2016-11-07", "close": 3.113136, "volume": 339301.0}, {"date": "2016-11-08", "close": 3.14307, "volume": 608394.0}, {"date": "2016-11-09", "close": 3.073224, "volume": 344979.0}, {"date": "2016-11-10", "close": 3.073224, "volume": 376316.0}, {"date": "2016-11-11", "close": 3.033312, "volume": 507656.0}, {"date": "2016-11-14", "close": 2.9934, "volume": 946029.0}, {"date": "2016-11-15", "close": 3.013356, "volume": 407941.0}, {"date": "2016-11-16", "close": 3.04329, "volume": 409590.0}, {"date": "2016-11-17", "close": 3.04329, "volume": 381488.0}, {"date": "2016-11-18", "close": 3.053268, "volume": 203670.0}, {"date": "2016-11-21", "close": 3.053268, "volume": 1169668.0}, {"date": "2016-11-22", "close": 3.003378, "volume": 430665.0}, {"date": "2016-11-23", "close": 3.033312, "volume": 395475.0}, {"date": "2016-11-24", "close": 3.003378, "volume": 418532.0}, {"date": "2016-11-25", "close": 3.033312, "volume": 242805.0}, {"date": "2016-11-28", "close": 3.023334, "volume": 133421.0}, {"date": "2016-11-29", "close": 3.023334, "volume": 2757383.0}, {"date": "2016-11-30", "close": 3.073224, "volume": 864026.0}, {"date": "2016-12-01", "close": 3.083202, "volume": 379696.0}, {"date": "2016-12-02", "close": 3.04329, "volume": 281669.0}, {"date": "2016-12-05", "close": 3.04329, "volume": 383368.0}, {"date": "2016-12-06", "close": 3.073224, "volume": 224708.0}, {"date": "2016-12-07", "close": 3.053268, "volume": 320877.0}, {"date": "2016-12-08", "close": 3.053268, "volume": 600620.0}, {"date": "2016-12-09", "close": 3.09318, "volume": 614567.0}, {"date": "2016-12-12", "close": 3.073224, "volume": 491682.0}, {"date": "2016-12-13", "close": 3.123114, "volume": 248723.0}, {"date": "2016-12-14", "close": 3.14307, "volume": 1029140.0}, {"date": "2016-12-15", "close": 3.19296, "volume": 875527.0}, {"date": "2016-12-16", "close": 3.182982, "volume": 1224521.0}, {"date": "2016-12-19", "close": 3.232872, "volume": 377138.0}, {"date": "2016-12-20", "close": 3.262806, "volume": 517046.0}, {"date": "2016-12-21", "close": 3.282762, "volume": 299886.0}, {"date": "2016-12-22", "close": 3.312696, "volume": 484814.0}, {"date": "2016-12-23", "close": 3.352608, "volume": 312917.0}, {"date": "2016-12-28", "close": 3.372564, "volume": 204763.0}, {"date": "2016-12-29", "close": 3.272784, "volume": 680277.0}, {"date": "2016-12-30", "close": 3.272784, "volume": 327631.0}, {"date": "2017-01-03", "close": 3.322674, "volume": 496589.0}, {"date": "2017-01-04", "close": 3.322674, "volume": 381851.0}, {"date": "2017-01-05", "close": 3.282762, "volume": 284113.0}, {"date": "2017-01-06", "close": 3.29274, "volume": 192360.0}, {"date": "2017-01-09", "close": 3.322674, "volume": 325953.0}, {"date": "2017-01-10", "close": 3.312696, "volume": 236144.0}, {"date": "2017-01-11", "close": 3.232872, "volume": 561389.0}, {"date": "2017-01-12", "close": 3.24285, "volume": 375369.0}, {"date": "2017-01-13", "close": 3.19296, "volume": 139100.0}, {"date": "2017-01-16", "close": 3.182982, "volume": 218866.0}, {"date": "2017-01-17", "close": 3.182982, "volume": 201260.0}, {"date": "2017-01-18", "close": 3.182982, "volume": 570972.0}, {"date": "2017-01-19", "close": 3.153048, "volume": 236397.0}, {"date": "2017-01-20", "close": 3.14307, "volume": 169805.0}, {"date": "2017-01-23", "close": 3.163026, "volume": 364993.0}, {"date": "2017-01-24", "close": 3.14307, "volume": 304949.0}, {"date": "2017-01-25", "close": 3.103158, "volume": 482369.0}, {"date": "2017-01-27", "close": 3.113136, "volume": 180806.0}, {"date": "2017-01-30", "close": 3.083202, "volume": 358070.0}, {"date": "2017-01-31", "close": 3.09318, "volume": 343428.0}, {"date": "2017-02-01", "close": 3.113136, "volume": 359724.0}, {"date": "2017-02-02", "close": 3.09318, "volume": 315642.0}, {"date": "2017-02-03", "close": 3.113136, "volume": 225411.0}, {"date": "2017-02-06", "close": 3.133092, "volume": 736106.0}, {"date": "2017-02-07", "close": 3.09318, "volume": 901167.0}, {"date": "2017-02-08", "close": 3.09318, "volume": 153826.0}, {"date": "2017-02-09", "close": 3.123114, "volume": 432068.0}, {"date": "2017-02-10", "close": 3.103158, "volume": 346268.0}, {"date": "2017-02-13", "close": 3.103158, "volume": 385436.0}, {"date": "2017-02-14", "close": 3.133092, "volume": 375906.0}, {"date": "2017-02-15", "close": 3.153048, "volume": 452649.0}, {"date": "2017-02-16", "close": 3.153048, "volume": 341060.0}, {"date": "2017-02-17", "close": 3.182982, "volume": 308515.0}, {"date": "2017-02-20", "close": 3.182982, "volume": 319645.0}, {"date": "2017-02-21", "close": 3.163026, "volume": 377658.0}, {"date": "2017-02-22", "close": 3.202938, "volume": 222547.0}, {"date": "2017-02-23", "close": 3.182982, "volume": 262730.0}, {"date": "2017-02-24", "close": 3.133092, "volume": 463779.0}, {"date": "2017-02-27", "close": 3.153048, "volume": 328996.0}, {"date": "2017-02-28", "close": 3.173004, "volume": 366997.0}, {"date": "2017-03-01", "close": 3.182982, "volume": 531862.0}, {"date": "2017-03-02", "close": 3.173004, "volume": 392232.0}, {"date": "2017-03-03", "close": 3.173004, "volume": 347641.0}, {"date": "2017-03-06", "close": 3.14307, "volume": 327158.0}, {"date": "2017-03-07", "close": 3.173004, "volume": 442059.0}, {"date": "2017-03-08", "close": 3.173004, "volume": 434037.0}, {"date": "2017-03-09", "close": 3.133092, "volume": 207646.0}, {"date": "2017-03-10", "close": 3.133092, "volume": 236944.0}, {"date": "2017-03-13", "close": 3.133092, "volume": 707116.0}, {"date": "2017-03-14", "close": 3.19296, "volume": 1044031.0}, {"date": "2017-03-15", "close": 3.173004, "volume": 803067.0}, {"date": "2017-03-16", "close": 3.133092, "volume": 1475613.0}, {"date": "2017-03-17", "close": 3.182982, "volume": 5921051.0}, {"date": "2017-03-20", "close": 3.19296, "volume": 1213669.0}, {"date": "2017-03-21", "close": 3.19296, "volume": 810825.0}, {"date": "2017-03-22", "close": 3.182982, "volume": 557976.0}, {"date": "2017-03-23", "close": 3.222894, "volume": 499019.0}, {"date": "2017-03-24", "close": 3.272784, "volume": 485348.0}, {"date": "2017-03-27", "close": 3.182982, "volume": 1179498.0}, {"date": "2017-03-28", "close": 3.24285, "volume": 646255.0}, {"date": "2017-03-29", "close": 3.173004, "volume": 1012417.0}, {"date": "2017-03-30", "close": 3.222894, "volume": 812573.0}, {"date": "2017-03-31", "close": 3.163026, "volume": 625255.0}, {"date": "2017-04-03", "close": 3.153048, "volume": 296120.0}, {"date": "2017-04-04", "close": 3.153048, "volume": 1006352.0}, {"date": "2017-04-05", "close": 3.14307, "volume": 733393.0}, {"date": "2017-04-06", "close": 3.19296, "volume": 301671.0}, {"date": "2017-04-07", "close": 3.212916, "volume": 364948.0}, {"date": "2017-04-10", "close": 3.222894, "volume": 258116.0}, {"date": "2017-04-11", "close": 3.24285, "volume": 506937.0}, {"date": "2017-04-12", "close": 3.24285, "volume": 744044.0}, {"date": "2017-04-13", "close": 3.262806, "volume": 333233.0}, {"date": "2017-04-18", "close": 3.262806, "volume": 320694.0}, {"date": "2017-04-19", "close": 3.222894, "volume": 401389.0}, {"date": "2017-04-20", "close": 3.252828, "volume": 661171.0}, {"date": "2017-04-21", "close": 3.282762, "volume": 610252.0}, {"date": "2017-04-24", "close": 3.222894, "volume": 334103.0}, {"date": "2017-04-26", "close": 3.24285, "volume": 364739.0}, {"date": "2017-04-27", "close": 3.24285, "volume": 247576.0}, {"date": "2017-04-28", "close": 3.262806, "volume": 474512.0}, {"date": "2017-05-01", "close": 3.262806, "volume": 421761.0}, {"date": "2017-05-02", "close": 3.312696, "volume": 490980.0}, {"date": "2017-05-03", "close": 3.29274, "volume": 350164.0}, {"date": "2017-05-04", "close": 3.282762, "volume": 324858.0}, {"date": "2017-05-05", "close": 3.262806, "volume": 177362.0}, {"date": "2017-05-08", "close": 3.282762, "volume": 480953.0}, {"date": "2017-05-09", "close": 3.29274, "volume": 286865.0}, {"date": "2017-05-10", "close": 3.322674, "volume": 313604.0}, {"date": "2017-05-11", "close": 3.322674, "volume": 427434.0}, {"date": "2017-05-12", "close": 3.29274, "volume": 200627.0}, {"date": "2017-05-15", "close": 3.29274, "volume": 295205.0}, {"date": "2017-05-16", "close": 3.272784, "volume": 636170.0}, {"date": "2017-05-17", "close": 3.272784, "volume": 619882.0}, {"date": "2017-05-18", "close": 3.282762, "volume": 454689.0}, {"date": "2017-05-19", "close": 3.272784, "volume": 275150.0}, {"date": "2017-05-22", "close": 3.322674, "volume": 414381.0}, {"date": "2017-05-23", "close": 3.362586, "volume": 873716.0}, {"date": "2017-05-24", "close": 3.362586, "volume": 349108.0}, {"date": "2017-05-25", "close": 3.372564, "volume": 362288.0}, {"date": "2017-05-26", "close": 3.362586, "volume": 385384.0}, {"date": "2017-05-29", "close": 3.322674, "volume": 353892.0}, {"date": "2017-05-30", "close": 3.332652, "volume": 549671.0}, {"date": "2017-05-31", "close": 3.322674, "volume": 1355165.0}, {"date": "2017-06-01", "close": 3.322674, "volume": 1127726.0}, {"date": "2017-06-02", "close": 3.382542, "volume": 464255.0}, {"date": "2017-06-05", "close": 3.412476, "volume": 596492.0}, {"date": "2017-06-06", "close": 3.382542, "volume": 498222.0}, {"date": "2017-06-07", "close": 3.382542, "volume": 544834.0}, {"date": "2017-06-08", "close": 3.382542, "volume": 708540.0}, {"date": "2017-06-09", "close": 3.382542, "volume": 551577.0}, {"date": "2017-06-13", "close": 3.39252, "volume": 309380.0}, {"date": "2017-06-14", "close": 3.452388, "volume": 768154.0}, {"date": "2017-06-15", "close": 3.432432, "volume": 1482730.0}, {"date": "2017-06-16", "close": 3.422454, "volume": 1166901.0}, {"date": "2017-06-19", "close": 3.482322, "volume": 527315.0}, {"date": "2017-06-20", "close": 3.412476, "volume": 540482.0}, {"date": "2017-06-21", "close": 3.362586, "volume": 659859.0}, {"date": "2017-06-22", "close": 3.372564, "volume": 419753.0}, {"date": "2017-06-23", "close": 3.372564, "volume": 217519.0}, {"date": "2017-06-26", "close": 3.382542, "volume": 409422.0}, {"date": "2017-06-27", "close": 3.372564, "volume": 152473.0}, {"date": "2017-06-28", "close": 3.372564, "volume": 576408.0}, {"date": "2017-06-29", "close": 3.282762, "volume": 438634.0}, {"date": "2017-06-30", "close": 3.133092, "volume": 1510843.0}, {"date": "2017-07-03", "close": 3.19296, "volume": 1035438.0}, {"date": "2017-07-04", "close": 3.202938, "volume": 482512.0}, {"date": "2017-07-05", "close": 3.173004, "volume": 329004.0}, {"date": "2017-07-06", "close": 3.173004, "volume": 567207.0}, {"date": "2017-07-07", "close": 3.14307, "volume": 395452.0}, {"date": "2017-07-10", "close": 3.173004, "volume": 358293.0}, {"date": "2017-07-11", "close": 3.14307, "volume": 513355.0}, {"date": "2017-07-12", "close": 3.073224, "volume": 853480.0}, {"date": "2017-07-13", "close": 3.113136, "volume": 931062.0}, {"date": "2017-07-14", "close": 3.123114, "volume": 558220.0}, {"date": "2017-07-17", "close": 3.153048, "volume": 777015.0}, {"date": "2017-07-18", "close": 3.133092, "volume": 653057.0}, {"date": "2017-07-19", "close": 3.153048, "volume": 465796.0}, {"date": "2017-07-20", "close": 3.113136, "volume": 675464.0}, {"date": "2017-07-21", "close": 3.113136, "volume": 385049.0}, {"date": "2017-07-24", "close": 3.113136, "volume": 476920.0}, {"date": "2017-07-25", "close": 3.113136, "volume": 344893.0}, {"date": "2017-07-26", "close": 3.113136, "volume": 1540752.0}, {"date": "2017-07-27", "close": 3.133092, "volume": 397130.0}, {"date": "2017-07-28", "close": 3.113136, "volume": 541874.0}, {"date": "2017-07-31", "close": 3.113136, "volume": 343867.0}, {"date": "2017-08-01", "close": 3.133092, "volume": 659710.0}, {"date": "2017-08-02", "close": 3.153048, "volume": 409685.0}, {"date": "2017-08-03", "close": 3.14307, "volume": 437239.0}, {"date": "2017-08-04", "close": 3.153048, "volume": 414496.0}, {"date": "2017-08-07", "close": 3.173004, "volume": 142944.0}, {"date": "2017-08-08", "close": 3.163026, "volume": 322427.0}, {"date": "2017-08-09", "close": 3.163026, "volume": 309638.0}, {"date": "2017-08-10", "close": 3.163026, "volume": 515050.0}, {"date": "2017-08-11", "close": 3.173004, "volume": 388512.0}, {"date": "2017-08-14", "close": 3.173004, "volume": 264712.0}, {"date": "2017-08-15", "close": 3.202938, "volume": 291744.0}, {"date": "2017-08-16", "close": 3.232872, "volume": 539997.0}, {"date": "2017-08-17", "close": 3.212916, "volume": 541950.0}, {"date": "2017-08-18", "close": 3.232872, "volume": 470738.0}, {"date": "2017-08-21", "close": 3.202938, "volume": 450734.0}, {"date": "2017-08-22", "close": 3.232872, "volume": 443053.0}, {"date": "2017-08-23", "close": 3.232872, "volume": 560448.0}, {"date": "2017-08-24", "close": 3.202938, "volume": 480737.0}, {"date": "2017-08-25", "close": 3.173004, "volume": 351145.0}, {"date": "2017-08-28", "close": 3.182982, "volume": 360661.0}, {"date": "2017-08-29", "close": 3.153048, "volume": 319816.0}, {"date": "2017-08-30", "close": 3.173004, "volume": 299526.0}, {"date": "2017-08-31", "close": 3.19296, "volume": 447540.0}, {"date": "2017-09-01", "close": 3.182982, "volume": 287165.0}, {"date": "2017-09-04", "close": 3.182982, "volume": 212713.0}, {"date": "2017-09-05", "close": 3.19296, "volume": 219904.0}, {"date": "2017-09-06", "close": 3.163026, "volume": 411799.0}, {"date": "2017-09-07", "close": 3.153048, "volume": 412546.0}, {"date": "2017-09-08", "close": 3.163026, "volume": 243224.0}, {"date": "2017-09-11", "close": 3.202938, "volume": 329453.0}, {"date": "2017-09-12", "close": 3.19296, "volume": 281738.0}, {"date": "2017-09-13", "close": 3.173004, "volume": 233850.0}, {"date": "2017-09-14", "close": 3.14307, "volume": 738490.0}, {"date": "2017-09-15", "close": 3.19296, "volume": 673197.0}, {"date": "2017-09-18", "close": 3.202938, "volume": 243243.0}, {"date": "2017-09-19", "close": 3.133092, "volume": 1430074.0}, {"date": "2017-09-20", "close": 3.173004, "volume": 435676.0}, {"date": "2017-09-21", "close": 3.173004, "volume": 542941.0}, {"date": "2017-09-22", "close": 3.163026, "volume": 176009.0}, {"date": "2017-09-25", "close": 3.153048, "volume": 277640.0}, {"date": "2017-09-26", "close": 3.173004, "volume": 192447.0}, {"date": "2017-09-27", "close": 3.153048, "volume": 274771.0}, {"date": "2017-09-28", "close": 3.153048, "volume": 257279.0}, {"date": "2017-09-29", "close": 3.163026, "volume": 329325.0}, {"date": "2017-10-02", "close": 3.182982, "volume": 201077.0}, {"date": "2017-10-03", "close": 3.182982, "volume": 189468.0}, {"date": "2017-10-04", "close": 3.153048, "volume": 383708.0}, {"date": "2017-10-05", "close": 3.163026, "volume": 202763.0}, {"date": "2017-10-06", "close": 3.182982, "volume": 335649.0}, {"date": "2017-10-09", "close": 3.182982, "volume": 223334.0}, {"date": "2017-10-10", "close": 3.222894, "volume": 321897.0}, {"date": "2017-10-11", "close": 3.252828, "volume": 247975.0}, {"date": "2017-10-12", "close": 3.262806, "volume": 385301.0}, {"date": "2017-10-13", "close": 3.282762, "volume": 253444.0}, {"date": "2017-10-16", "close": 3.282762, "volume": 348745.0}, {"date": "2017-10-17", "close": 3.29274, "volume": 265217.0}, {"date": "2017-10-18", "close": 3.29274, "volume": 703166.0}, {"date": "2017-10-19", "close": 3.282762, "volume": 998521.0}, {"date": "2017-10-20", "close": 3.312696, "volume": 560066.0}, {"date": "2017-10-23", "close": 3.322674, "volume": 1757416.0}, {"date": "2017-10-24", "close": 3.362586, "volume": 494627.0}, {"date": "2017-10-25", "close": 3.34263, "volume": 601960.0}, {"date": "2017-10-26", "close": 3.352608, "volume": 434791.0}, {"date": "2017-10-27", "close": 3.34263, "volume": 427194.0}, {"date": "2017-10-30", "close": 3.312696, "volume": 449282.0}, {"date": "2017-10-31", "close": 3.322674, "volume": 338127.0}, {"date": "2017-11-01", "close": 3.372564, "volume": 450391.0}, {"date": "2017-11-02", "close": 3.34263, "volume": 360626.0}, {"date": "2017-11-03", "close": 3.362586, "volume": 316119.0}, {"date": "2017-11-06", "close": 3.39252, "volume": 275139.0}, {"date": "2017-11-07", "close": 3.39252, "volume": 394814.0}, {"date": "2017-11-08", "close": 3.412476, "volume": 248649.0}, {"date": "2017-11-09", "close": 3.432432, "volume": 281253.0}, {"date": "2017-11-10", "close": 3.44241, "volume": 257352.0}, {"date": "2017-11-13", "close": 3.472344, "volume": 327459.0}, {"date": "2017-11-14", "close": 3.422454, "volume": 576215.0}, {"date": "2017-11-15", "close": 3.432432, "volume": 316463.0}, {"date": "2017-11-16", "close": 3.44241, "volume": 406747.0}, {"date": "2017-11-17", "close": 3.412476, "volume": 497817.0}, {"date": "2017-11-20", "close": 3.432432, "volume": 346106.0}, {"date": "2017-11-21", "close": 3.452388, "volume": 277292.0}, {"date": "2017-11-22", "close": 3.462366, "volume": 447797.0}, {"date": "2017-11-23", "close": 3.452388, "volume": 259321.0}, {"date": "2017-11-24", "close": 3.472344, "volume": 214581.0}, {"date": "2017-11-27", "close": 3.472344, "volume": 217074.0}, {"date": "2017-11-28", "close": 3.4923, "volume": 602550.0}, {"date": "2017-11-29", "close": 3.4923, "volume": 617747.0}, {"date": "2017-11-30", "close": 3.522234, "volume": 990172.0}, {"date": "2017-12-01", "close": 3.562146, "volume": 234165.0}, {"date": "2017-12-04", "close": 3.54219, "volume": 270935.0}, {"date": "2017-12-05", "close": 3.532212, "volume": 242330.0}, {"date": "2017-12-06", "close": 3.552168, "volume": 346028.0}, {"date": "2017-12-07", "close": 3.572124, "volume": 330169.0}, {"date": "2017-12-08", "close": 3.562146, "volume": 192763.0}, {"date": "2017-12-11", "close": 3.562146, "volume": 142828.0}, {"date": "2017-12-12", "close": 3.59208, "volume": 551672.0}, {"date": "2017-12-13", "close": 3.572124, "volume": 346021.0}, {"date": "2017-12-14", "close": 3.572124, "volume": 431038.0}, {"date": "2017-12-15", "close": 3.552168, "volume": 385844.0}, {"date": "2017-12-18", "close": 3.572124, "volume": 313003.0}, {"date": "2017-12-19", "close": 3.59208, "volume": 246845.0}, {"date": "2017-12-20", "close": 3.562146, "volume": 314742.0}, {"date": "2017-12-21", "close": 3.54219, "volume": 701597.0}, {"date": "2017-12-22", "close": 3.512256, "volume": 219993.0}, {"date": "2017-12-27", "close": 3.522234, "volume": 148576.0}, {"date": "2017-12-28", "close": 3.432432, "volume": 435925.0}, {"date": "2017-12-29", "close": 3.402498, "volume": 269629.0}, {"date": "2018-01-02", "close": 3.422454, "volume": 243895.0}, {"date": "2018-01-03", "close": 3.412476, "volume": 238108.0}, {"date": "2018-01-04", "close": 3.39252, "volume": 209690.0}, {"date": "2018-01-05", "close": 3.402498, "volume": 151366.0}, {"date": "2018-01-08", "close": 3.39252, "volume": 211007.0}, {"date": "2018-01-09", "close": 3.372564, "volume": 471891.0}, {"date": "2018-01-10", "close": 3.34263, "volume": 522877.0}, {"date": "2018-01-11", "close": 3.312696, "volume": 372005.0}, {"date": "2018-01-12", "close": 3.282762, "volume": 385545.0}, {"date": "2018-01-15", "close": 3.282762, "volume": 164841.0}, {"date": "2018-01-16", "close": 3.252828, "volume": 259766.0}, {"date": "2018-01-17", "close": 3.252828, "volume": 420484.0}, {"date": "2018-01-18", "close": 3.262806, "volume": 300224.0}, {"date": "2018-01-19", "close": 3.262806, "volume": 409347.0}, {"date": "2018-01-22", "close": 3.262806, "volume": 484884.0}, {"date": "2018-01-23", "close": 3.262806, "volume": 228714.0}, {"date": "2018-01-24", "close": 3.272784, "volume": 298936.0}, {"date": "2018-01-25", "close": 3.272784, "volume": 202917.0}, {"date": "2018-01-29", "close": 3.252828, "volume": 373078.0}, {"date": "2018-01-30", "close": 3.222894, "volume": 871957.0}, {"date": "2018-01-31", "close": 3.232872, "volume": 362038.0}, {"date": "2018-02-01", "close": 3.24285, "volume": 457296.0}, {"date": "2018-02-02", "close": 3.212916, "volume": 355660.0}, {"date": "2018-02-05", "close": 3.19296, "volume": 406307.0}, {"date": "2018-02-06", "close": 3.133092, "volume": 851942.0}, {"date": "2018-02-07", "close": 3.14307, "volume": 421185.0}, {"date": "2018-02-08", "close": 3.163026, "volume": 296923.0}, {"date": "2018-02-09", "close": 3.123114, "volume": 535786.0}, {"date": "2018-02-12", "close": 3.073224, "volume": 632985.0}, {"date": "2018-02-13", "close": 3.09318, "volume": 831380.0}, {"date": "2018-02-14", "close": 3.123114, "volume": 406443.0}, {"date": "2018-02-15", "close": 3.113136, "volume": 318510.0}, {"date": "2018-02-16", "close": 3.113136, "volume": 210548.0}, {"date": "2018-02-19", "close": 3.123114, "volume": 273241.0}, {"date": "2018-02-20", "close": 3.153048, "volume": 234931.0}, {"date": "2018-02-21", "close": 3.153048, "volume": 158886.0}, {"date": "2018-02-22", "close": 3.153048, "volume": 379333.0}, {"date": "2018-02-23", "close": 3.173004, "volume": 245699.0}, {"date": "2018-02-26", "close": 3.222894, "volume": 506917.0}, {"date": "2018-02-27", "close": 3.262806, "volume": 631182.0}, {"date": "2018-02-28", "close": 3.252828, "volume": 553362.0}, {"date": "2018-03-01", "close": 3.24285, "volume": 429532.0}, {"date": "2018-03-02", "close": 3.212916, "volume": 386991.0}, {"date": "2018-03-05", "close": 3.24285, "volume": 194233.0}, {"date": "2018-03-06", "close": 3.222894, "volume": 653749.0}, {"date": "2018-03-07", "close": 3.222894, "volume": 312781.0}, {"date": "2018-03-08", "close": 3.262806, "volume": 334194.0}, {"date": "2018-03-09", "close": 3.29274, "volume": 310607.0}, {"date": "2018-03-12", "close": 3.312696, "volume": 234315.0}, {"date": "2018-03-13", "close": 3.29274, "volume": 244717.0}, {"date": "2018-03-14", "close": 3.29274, "volume": 254055.0}, {"date": "2018-03-15", "close": 3.312696, "volume": 814201.0}, {"date": "2018-03-16", "close": 3.332652, "volume": 769167.0}, {"date": "2018-03-19", "close": 3.362586, "volume": 261033.0}, {"date": "2018-03-20", "close": 3.362586, "volume": 323879.0}, {"date": "2018-03-21", "close": 3.34263, "volume": 376002.0}, {"date": "2018-03-22", "close": 3.34263, "volume": 629957.0}, {"date": "2018-03-23", "close": 3.312696, "volume": 421957.0}, {"date": "2018-03-26", "close": 3.302718, "volume": 263118.0}, {"date": "2018-03-27", "close": 3.302718, "volume": 348373.0}, {"date": "2018-03-28", "close": 3.322674, "volume": 537873.0}, {"date": "2018-03-29", "close": 3.29274, "volume": 352716.0}, {"date": "2018-04-03", "close": 3.302718, "volume": 247146.0}, {"date": "2018-04-04", "close": 3.322674, "volume": 324119.0}, {"date": "2018-04-05", "close": 3.372564, "volume": 594742.0}, {"date": "2018-04-06", "close": 3.39252, "volume": 211567.0}, {"date": "2018-04-09", "close": 3.372564, "volume": 313869.0}, {"date": "2018-04-10", "close": 3.362586, "volume": 491128.0}, {"date": "2018-04-11", "close": 3.372564, "volume": 344226.0}, {"date": "2018-04-12", "close": 3.332652, "volume": 406073.0}, {"date": "2018-04-13", "close": 3.322674, "volume": 254813.0}, {"date": "2018-04-16", "close": 3.312696, "volume": 137071.0}, {"date": "2018-04-17", "close": 3.302718, "volume": 138953.0}, {"date": "2018-04-18", "close": 3.312696, "volume": 323622.0}, {"date": "2018-04-19", "close": 3.322674, "volume": 255313.0}, {"date": "2018-04-20", "close": 3.332652, "volume": 249625.0}, {"date": "2018-04-23", "close": 3.322674, "volume": 178376.0}, {"date": "2018-04-24", "close": 3.34263, "volume": 355794.0}, {"date": "2018-04-26", "close": 3.372564, "volume": 310822.0}, {"date": "2018-04-27", "close": 3.39252, "volume": 308890.0}, {"date": "2018-04-30", "close": 3.432432, "volume": 469380.0}, {"date": "2018-05-01", "close": 3.462366, "volume": 414266.0}, {"date": "2018-05-02", "close": 3.472344, "volume": 493439.0}, {"date": "2018-05-03", "close": 3.482322, "volume": 2119882.0}, {"date": "2018-05-04", "close": 3.44241, "volume": 1154866.0}, {"date": "2018-05-07", "close": 3.452388, "volume": 298115.0}, {"date": "2018-05-08", "close": 3.44241, "volume": 386732.0}, {"date": "2018-05-09", "close": 3.44241, "volume": 706963.0}, {"date": "2018-05-10", "close": 3.432432, "volume": 418775.0}, {"date": "2018-05-11", "close": 3.432432, "volume": 254777.0}, {"date": "2018-05-14", "close": 3.44241, "volume": 328037.0}, {"date": "2018-05-15", "close": 3.422454, "volume": 752715.0}, {"date": "2018-05-16", "close": 3.452388, "volume": 753697.0}, {"date": "2018-05-17", "close": 3.412476, "volume": 310529.0}, {"date": "2018-05-18", "close": 3.432432, "volume": 269112.0}, {"date": "2018-05-21", "close": 3.412476, "volume": 191140.0}, {"date": "2018-05-22", "close": 3.412476, "volume": 172553.0}, {"date": "2018-05-23", "close": 3.432432, "volume": 512666.0}, {"date": "2018-05-24", "close": 3.4923, "volume": 840351.0}, {"date": "2018-05-25", "close": 3.512256, "volume": 603326.0}, {"date": "2018-05-28", "close": 3.522234, "volume": 451042.0}, {"date": "2018-05-29", "close": 3.54219, "volume": 564281.0}, {"date": "2018-05-30", "close": 3.54219, "volume": 246114.0}, {"date": "2018-05-31", "close": 3.54219, "volume": 1210486.0}, {"date": "2018-06-01", "close": 3.552168, "volume": 241193.0}, {"date": "2018-06-04", "close": 3.64197, "volume": 1036587.0}, {"date": "2018-06-05", "close": 3.582102, "volume": 437928.0}, {"date": "2018-06-06", "close": 3.631992, "volume": 485125.0}, {"date": "2018-06-07", "close": 3.602058, "volume": 190972.0}, {"date": "2018-06-08", "close": 3.572124, "volume": 331543.0}, {"date": "2018-06-12", "close": 3.562146, "volume": 817201.0}, {"date": "2018-06-13", "close": 3.54219, "volume": 725001.0}, {"date": "2018-06-14", "close": 3.54219, "volume": 791251.0}, {"date": "2018-06-15", "close": 3.59208, "volume": 1369192.0}, {"date": "2018-06-18", "close": 3.622014, "volume": 653002.0}, {"date": "2018-06-19", "close": 3.59208, "volume": 420209.0}, {"date": "2018-06-20", "close": 3.612036, "volume": 454289.0}, {"date": "2018-06-21", "close": 3.64197, "volume": 1181033.0}, {"date": "2018-06-22", "close": 3.681882, "volume": 919717.0}, {"date": "2018-06-25", "close": 3.681882, "volume": 513716.0}, {"date": "2018-06-26", "close": 3.711816, "volume": 1142487.0}, {"date": "2018-06-27", "close": 3.681882, "volume": 613836.0}, {"date": "2018-06-28", "close": 3.59208, "volume": 788554.0}, {"date": "2018-06-29", "close": 3.602058, "volume": 574627.0}, {"date": "2018-07-02", "close": 3.64197, "volume": 568156.0}, {"date": "2018-07-03", "close": 3.631992, "volume": 551912.0}, {"date": "2018-07-04", "close": 3.631992, "volume": 375317.0}, {"date": "2018-07-05", "close": 3.64197, "volume": 491996.0}, {"date": "2018-07-06", "close": 3.671904, "volume": 682705.0}, {"date": "2018-07-09", "close": 3.681882, "volume": 334545.0}, {"date": "2018-07-10", "close": 3.64197, "volume": 378940.0}, {"date": "2018-07-11", "close": 3.631992, "volume": 361445.0}, {"date": "2018-07-12", "close": 3.681882, "volume": 556358.0}, {"date": "2018-07-13", "close": 3.64197, "volume": 402778.0}, {"date": "2018-07-16", "close": 3.671904, "volume": 249313.0}, {"date": "2018-07-17", "close": 3.651948, "volume": 324854.0}, {"date": "2018-07-18", "close": 3.631992, "volume": 265674.0}, {"date": "2018-07-19", "close": 3.612036, "volume": 415169.0}, {"date": "2018-07-20", "close": 3.661926, "volume": 392644.0}, {"date": "2018-07-23", "close": 3.612036, "volume": 356150.0}, {"date": "2018-07-24", "close": 3.622014, "volume": 501271.0}, {"date": "2018-07-25", "close": 3.622014, "volume": 309538.0}, {"date": "2018-07-26", "close": 3.64197, "volume": 327169.0}, {"date": "2018-07-27", "close": 3.69186, "volume": 476206.0}, {"date": "2018-07-30", "close": 3.671904, "volume": 363905.0}, {"date": "2018-07-31", "close": 3.721794, "volume": 783294.0}, {"date": "2018-08-01", "close": 3.751728, "volume": 834490.0}, {"date": "2018-08-02", "close": 3.711816, "volume": 897827.0}, {"date": "2018-08-03", "close": 3.721794, "volume": 451277.0}, {"date": "2018-08-06", "close": 3.731772, "volume": 431733.0}, {"date": "2018-08-07", "close": 3.751728, "volume": 522386.0}, {"date": "2018-08-08", "close": 3.751728, "volume": 486968.0}, {"date": "2018-08-09", "close": 3.751728, "volume": 408684.0}, {"date": "2018-08-10", "close": 3.751728, "volume": 299893.0}, {"date": "2018-08-13", "close": 3.74175, "volume": 293798.0}, {"date": "2018-08-14", "close": 3.79164, "volume": 705393.0}, {"date": "2018-08-15", "close": 3.851508, "volume": 463600.0}, {"date": "2018-08-16", "close": 3.751728, "volume": 539715.0}, {"date": "2018-08-17", "close": 3.711816, "volume": 550874.0}, {"date": "2018-08-20", "close": 3.701838, "volume": 635944.0}, {"date": "2018-08-21", "close": 3.711816, "volume": 616684.0}, {"date": "2018-08-22", "close": 3.651948, "volume": 694168.0}, {"date": "2018-08-23", "close": 3.681882, "volume": 506742.0}, {"date": "2018-08-24", "close": 3.671904, "volume": 413840.0}, {"date": "2018-08-27", "close": 3.69186, "volume": 631522.0}, {"date": "2018-08-28", "close": 3.69186, "volume": 515464.0}, {"date": "2018-08-29", "close": 3.74175, "volume": 689611.0}, {"date": "2018-08-30", "close": 3.69186, "volume": 558218.0}, {"date": "2018-08-31", "close": 3.731772, "volume": 513511.0}, {"date": "2018-09-03", "close": 3.69186, "volume": 314353.0}, {"date": "2018-09-04", "close": 3.701838, "volume": 1202367.0}, {"date": "2018-09-05", "close": 3.731772, "volume": 505687.0}, {"date": "2018-09-06", "close": 3.761706, "volume": 820226.0}, {"date": "2018-09-07", "close": 3.79164, "volume": 709138.0}, {"date": "2018-09-10", "close": 3.751728, "volume": 602184.0}, {"date": "2018-09-11", "close": 3.771684, "volume": 552405.0}, {"date": "2018-09-12", "close": 3.79164, "volume": 1060801.0}, {"date": "2018-09-13", "close": 3.811596, "volume": 300837.0}, {"date": "2018-09-14", "close": 3.851508, "volume": 555968.0}, {"date": "2018-09-17", "close": 3.881442, "volume": 554266.0}, {"date": "2018-09-18", "close": 3.881442, "volume": 916227.0}, {"date": "2018-09-19", "close": 3.871464, "volume": 884818.0}, {"date": "2018-09-20", "close": 3.89142, "volume": 1326246.0}, {"date": "2018-09-21", "close": 3.901398, "volume": 1578452.0}, {"date": "2018-09-24", "close": 3.911376, "volume": 500454.0}, {"date": "2018-09-25", "close": 3.911376, "volume": 1163574.0}, {"date": "2018-09-26", "close": 3.871464, "volume": 440796.0}, {"date": "2018-09-27", "close": 3.861486, "volume": 525319.0}, {"date": "2018-09-28", "close": 3.881442, "volume": 515805.0}, {"date": "2018-10-01", "close": 3.861486, "volume": 413881.0}, {"date": "2018-10-02", "close": 3.851508, "volume": 1588445.0}, {"date": "2018-10-03", "close": 3.821574, "volume": 697183.0}, {"date": "2018-10-04", "close": 3.821574, "volume": 825430.0}, {"date": "2018-10-05", "close": 3.79164, "volume": 1074534.0}, {"date": "2018-10-08", "close": 3.781662, "volume": 743935.0}, {"date": "2018-10-09", "close": 3.761706, "volume": 433353.0}, {"date": "2018-10-10", "close": 3.74175, "volume": 505548.0}, {"date": "2018-10-11", "close": 3.64197, "volume": 752982.0}, {"date": "2018-10-12", "close": 3.612036, "volume": 789509.0}, {"date": "2018-10-15", "close": 3.582102, "volume": 918850.0}, {"date": "2018-10-16", "close": 3.582102, "volume": 674057.0}, {"date": "2018-10-17", "close": 3.651948, "volume": 534501.0}, {"date": "2018-10-18", "close": 3.651948, "volume": 408493.0}, {"date": "2018-10-19", "close": 3.661926, "volume": 274658.0}, {"date": "2018-10-22", "close": 3.64197, "volume": 189357.0}, {"date": "2018-10-23", "close": 3.622014, "volume": 313698.0}, {"date": "2018-10-24", "close": 3.651948, "volume": 295440.0}, {"date": "2018-10-25", "close": 3.59208, "volume": 647220.0}, {"date": "2018-10-26", "close": 3.602058, "volume": 437160.0}, {"date": "2018-10-29", "close": 3.622014, "volume": 490450.0}, {"date": "2018-10-30", "close": 3.622014, "volume": 295194.0}, {"date": "2018-10-31", "close": 3.622014, "volume": 525175.0}, {"date": "2018-11-01", "close": 3.59208, "volume": 355685.0}, {"date": "2018-11-02", "close": 3.572124, "volume": 1476372.0}, {"date": "2018-11-05", "close": 3.562146, "volume": 529434.0}, {"date": "2018-11-06", "close": 3.602058, "volume": 558068.0}, {"date": "2018-11-07", "close": 3.612036, "volume": 546868.0}, {"date": "2018-11-08", "close": 3.612036, "volume": 396120.0}, {"date": "2018-11-09", "close": 3.612036, "volume": 564644.0}, {"date": "2018-11-12", "close": 3.64197, "volume": 457828.0}, {"date": "2018-11-13", "close": 3.631992, "volume": 416363.0}, {"date": "2018-11-14", "close": 3.59208, "volume": 743242.0}, {"date": "2018-11-15", "close": 3.59208, "volume": 657931.0}, {"date": "2018-11-16", "close": 3.602058, "volume": 569250.0}, {"date": "2018-11-21", "close": 3.54, "volume": 1038054.0}, {"date": "2018-11-22", "close": 3.61, "volume": 1070359.0}, {"date": "2018-11-23", "close": 3.61, "volume": 538220.0}, {"date": "2018-11-26", "close": 3.67, "volume": 639205.0}, {"date": "2018-11-27", "close": 3.67, "volume": 412393.0}, {"date": "2018-11-28", "close": 3.73, "volume": 491316.0}, {"date": "2018-11-29", "close": 3.71, "volume": 416590.0}, {"date": "2018-11-30", "close": 3.65, "volume": 917411.0}, {"date": "2018-12-03", "close": 3.66, "volume": 329149.0}, {"date": "2018-12-04", "close": 3.67, "volume": 926894.0}, {"date": "2018-12-05", "close": 3.69, "volume": 646243.0}, {"date": "2018-12-06", "close": 3.78, "volume": 871220.0}, {"date": "2018-12-07", "close": 3.8, "volume": 477614.0}, {"date": "2018-12-10", "close": 3.76, "volume": 359762.0}, {"date": "2018-12-11", "close": 3.79, "volume": 519597.0}, {"date": "2018-12-12", "close": 3.8, "volume": 1540812.0}, {"date": "2018-12-13", "close": 3.77, "volume": 636621.0}, {"date": "2018-12-14", "close": 3.76, "volume": 1098838.0}, {"date": "2018-12-17", "close": 3.76, "volume": 486521.0}, {"date": "2018-12-18", "close": 3.8, "volume": 1025124.0}, {"date": "2018-12-19", "close": 3.8, "volume": 897786.0}, {"date": "2018-12-20", "close": 3.84, "volume": 1252419.0}, {"date": "2018-12-21", "close": 3.79, "volume": 1103832.0}, {"date": "2018-12-24", "close": 3.8, "volume": 271419.0}, {"date": "2018-12-27", "close": 3.82, "volume": 502640.0}, {"date": "2018-12-28", "close": 3.8, "volume": 770667.0}, {"date": "2018-12-31", "close": 3.74, "volume": 537190.0}, {"date": "2019-01-02", "close": 3.71, "volume": 313375.0}, {"date": "2019-01-03", "close": 3.76, "volume": 280099.0}, {"date": "2019-01-04", "close": 3.7, "volume": 305245.0}, {"date": "2019-01-07", "close": 3.69, "volume": 574761.0}, {"date": "2019-01-08", "close": 3.68, "volume": 402066.0}, {"date": "2019-01-09", "close": 3.66, "volume": 384502.0}, {"date": "2019-01-10", "close": 3.69, "volume": 492229.0}, {"date": "2019-01-11", "close": 3.67, "volume": 351658.0}, {"date": "2019-01-14", "close": 3.71, "volume": 466753.0}, {"date": "2019-01-15", "close": 3.69, "volume": 316568.0}, {"date": "2019-01-16", "close": 3.69, "volume": 438369.0}, {"date": "2019-01-17", "close": 3.65, "volume": 554875.0}, {"date": "2019-01-18", "close": 3.68, "volume": 349064.0}, {"date": "2019-01-21", "close": 3.66, "volume": 247265.0}, {"date": "2019-01-22", "close": 3.67, "volume": 332170.0}, {"date": "2019-01-23", "close": 3.7, "volume": 417571.0}, {"date": "2019-01-24", "close": 3.77, "volume": 531232.0}, {"date": "2019-01-25", "close": 3.83, "volume": 563751.0}, {"date": "2019-01-29", "close": 3.84, "volume": 420281.0}, {"date": "2019-01-30", "close": 3.85, "volume": 313581.0}, {"date": "2019-01-31", "close": 3.82, "volume": 739849.0}, {"date": "2019-02-01", "close": 3.83, "volume": 354672.0}, {"date": "2019-02-04", "close": 3.83, "volume": 454262.0}, {"date": "2019-02-05", "close": 3.88, "volume": 520549.0}, {"date": "2019-02-06", "close": 3.92, "volume": 368879.0}, {"date": "2019-02-07", "close": 3.96, "volume": 510450.0}, {"date": "2019-02-08", "close": 4.0, "volume": 481595.0}, {"date": "2019-02-11", "close": 3.99, "volume": 407238.0}, {"date": "2019-02-12", "close": 4.0, "volume": 790459.0}, {"date": "2019-02-13", "close": 4.0, "volume": 387238.0}, {"date": "2019-02-14", "close": 3.98, "volume": 348768.0}, {"date": "2019-02-15", "close": 3.99, "volume": 294266.0}, {"date": "2019-02-18", "close": 4.04, "volume": 513205.0}, {"date": "2019-02-19", "close": 4.06, "volume": 438769.0}, {"date": "2019-02-20", "close": 4.05, "volume": 367137.0}, {"date": "2019-02-21", "close": 4.04, "volume": 574441.0}, {"date": "2019-02-22", "close": 4.14, "volume": 782847.0}, {"date": "2019-02-25", "close": 4.15, "volume": 2488944.0}, {"date": "2019-02-26", "close": 4.11, "volume": 1095520.0}, {"date": "2019-02-27", "close": 4.07, "volume": 807466.0}, {"date": "2019-02-28", "close": 4.05, "volume": 691663.0}, {"date": "2019-03-01", "close": 4.06, "volume": 661123.0}, {"date": "2019-03-04", "close": 4.06, "volume": 682466.0}, {"date": "2019-03-05", "close": 4.1, "volume": 993762.0}, {"date": "2019-03-06", "close": 4.1, "volume": 799346.0}, {"date": "2019-03-07", "close": 4.09, "volume": 768478.0}, {"date": "2019-03-08", "close": 4.11, "volume": 1481033.0}, {"date": "2019-03-11", "close": 4.12, "volume": 701874.0}, {"date": "2019-03-12", "close": 4.1, "volume": 474344.0}, {"date": "2019-03-13", "close": 4.13, "volume": 854705.0}, {"date": "2019-03-14", "close": 4.12, "volume": 761741.0}, {"date": "2019-03-15", "close": 4.1, "volume": 898494.0}, {"date": "2019-03-18", "close": 4.12, "volume": 471849.0}, {"date": "2019-03-19", "close": 4.11, "volume": 456909.0}, {"date": "2019-03-20", "close": 4.12, "volume": 612812.0}, {"date": "2019-03-21", "close": 4.12, "volume": 940715.0}, {"date": "2019-03-22", "close": 4.15, "volume": 345195.0}, {"date": "2019-03-25", "close": 4.13, "volume": 526183.0}, {"date": "2019-03-26", "close": 4.14, "volume": 612645.0}, {"date": "2019-03-27", "close": 4.15, "volume": 455651.0}, {"date": "2019-03-28", "close": 4.15, "volume": 520780.0}, {"date": "2019-03-29", "close": 4.15, "volume": 560281.0}, {"date": "2019-04-01", "close": 4.13, "volume": 569950.0}, {"date": "2019-04-02", "close": 4.13, "volume": 366616.0}, {"date": "2019-04-03", "close": 4.12, "volume": 484721.0}, {"date": "2019-04-04", "close": 4.1, "volume": 542322.0}, {"date": "2019-04-05", "close": 4.07, "volume": 395472.0}, {"date": "2019-04-08", "close": 4.1, "volume": 182875.0}, {"date": "2019-04-09", "close": 4.08, "volume": 323647.0}, {"date": "2019-04-10", "close": 4.09, "volume": 225417.0}, {"date": "2019-04-11", "close": 4.1, "volume": 229790.0}, {"date": "2019-04-12", "close": 4.13, "volume": 506500.0}, {"date": "2019-04-15", "close": 4.14, "volume": 362418.0}, {"date": "2019-04-16", "close": 4.14, "volume": 360165.0}, {"date": "2019-04-17", "close": 4.12, "volume": 421025.0}, {"date": "2019-04-18", "close": 4.08, "volume": 423612.0}, {"date": "2019-04-23", "close": 4.15, "volume": 1011127.0}, {"date": "2019-04-24", "close": 4.22, "volume": 816443.0}, {"date": "2019-04-26", "close": 4.33, "volume": 544234.0}, {"date": "2019-04-29", "close": 4.25, "volume": 535361.0}, {"date": "2019-04-30", "close": 4.21, "volume": 819015.0}, {"date": "2019-05-01", "close": 4.22, "volume": 429916.0}, {"date": "2019-05-02", "close": 4.21, "volume": 393794.0}, {"date": "2019-05-03", "close": 4.21, "volume": 234022.0}, {"date": "2019-05-06", "close": 4.17, "volume": 396238.0}, {"date": "2019-05-07", "close": 4.19, "volume": 279771.0}, {"date": "2019-05-08", "close": 4.17, "volume": 163239.0}, {"date": "2019-05-09", "close": 4.19, "volume": 436406.0}, {"date": "2019-05-10", "close": 4.22, "volume": 478461.0}, {"date": "2019-05-13", "close": 4.26, "volume": 662169.0}, {"date": "2019-05-14", "close": 4.29, "volume": 387094.0}, {"date": "2019-05-15", "close": 4.25, "volume": 377823.0}, {"date": "2019-05-16", "close": 4.3, "volume": 442760.0}, {"date": "2019-05-17", "close": 4.35, "volume": 597005.0}, {"date": "2019-05-20", "close": 4.32, "volume": 348516.0}, {"date": "2019-05-21", "close": 4.39, "volume": 381598.0}, {"date": "2019-05-22", "close": 4.35, "volume": 413188.0}, {"date": "2019-05-23", "close": 4.34, "volume": 484408.0}, {"date": "2019-05-24", "close": 4.33, "volume": 601325.0}, {"date": "2019-05-27", "close": 4.34, "volume": 233946.0}, {"date": "2019-05-28", "close": 4.3, "volume": 406480.0}, {"date": "2019-05-29", "close": 4.27, "volume": 315286.0}, {"date": "2019-05-30", "close": 4.21, "volume": 1001074.0}, {"date": "2019-05-31", "close": 4.2, "volume": 370339.0}, {"date": "2019-06-03", "close": 4.2, "volume": 1402373.0}, {"date": "2019-06-04", "close": 4.21, "volume": 722637.0}, {"date": "2019-06-05", "close": 4.2, "volume": 699552.0}, {"date": "2019-06-06", "close": 4.24, "volume": 713436.0}, {"date": "2019-06-07", "close": 4.29, "volume": 540023.0}, {"date": "2019-06-11", "close": 4.29, "volume": 838511.0}, {"date": "2019-06-12", "close": 4.31, "volume": 600995.0}, {"date": "2019-06-13", "close": 4.34, "volume": 491852.0}, {"date": "2019-06-14", "close": 4.32, "volume": 637689.0}, {"date": "2019-06-17", "close": 4.29, "volume": 412344.0}, {"date": "2019-06-18", "close": 4.34, "volume": 1200058.0}, {"date": "2019-06-19", "close": 4.34, "volume": 658687.0}, {"date": "2019-06-20", "close": 4.34, "volume": 1239693.0}, {"date": "2019-06-21", "close": 4.3, "volume": 742527.0}, {"date": "2019-06-24", "close": 4.33, "volume": 639571.0}, {"date": "2019-06-25", "close": 4.28, "volume": 898301.0}, {"date": "2019-06-26", "close": 4.26, "volume": 940386.0}, {"date": "2019-06-28", "close": 4.12, "volume": 2529047.0}, {"date": "2019-07-01", "close": 4.25, "volume": 1068911.0}, {"date": "2019-07-02", "close": 4.31, "volume": 926879.0}, {"date": "2019-07-03", "close": 4.34, "volume": 1910152.0}, {"date": "2019-07-04", "close": 4.37, "volume": 1259002.0}, {"date": "2019-07-05", "close": 4.31, "volume": 2312053.0}, {"date": "2019-07-08", "close": 4.29, "volume": 1153988.0}, {"date": "2019-07-09", "close": 4.31, "volume": 971812.0}, {"date": "2019-07-10", "close": 4.34, "volume": 875778.0}, {"date": "2019-07-11", "close": 4.34, "volume": 847898.0}, {"date": "2019-07-12", "close": 4.32, "volume": 800519.0}, {"date": "2019-07-15", "close": 4.27, "volume": 678308.0}, {"date": "2019-07-16", "close": 4.34, "volume": 1731465.0}, {"date": "2019-07-17", "close": 4.35, "volume": 1075398.0}, {"date": "2019-07-18", "close": 4.35, "volume": 563677.0}, {"date": "2019-07-19", "close": 4.38, "volume": 737493.0}, {"date": "2019-07-22", "close": 4.35, "volume": 1206658.0}, {"date": "2019-07-23", "close": 4.36, "volume": 1249261.0}, {"date": "2019-07-24", "close": 4.41, "volume": 891314.0}, {"date": "2019-07-25", "close": 4.44, "volume": 1069390.0}, {"date": "2019-07-26", "close": 4.38, "volume": 1039733.0}, {"date": "2019-07-29", "close": 4.36, "volume": 514654.0}, {"date": "2019-07-30", "close": 4.4, "volume": 764775.0}, {"date": "2019-07-31", "close": 4.39, "volume": 1622762.0}, {"date": "2019-08-01", "close": 4.42, "volume": 1609756.0}, {"date": "2019-08-02", "close": 4.47, "volume": 1089420.0}, {"date": "2019-08-05", "close": 4.43, "volume": 570796.0}, {"date": "2019-08-06", "close": 4.32, "volume": 993024.0}, {"date": "2019-08-07", "close": 4.35, "volume": 678828.0}, {"date": "2019-08-08", "close": 4.39, "volume": 474170.0}, {"date": "2019-08-09", "close": 4.36, "volume": 402472.0}, {"date": "2019-08-12", "close": 4.38, "volume": 496164.0}, {"date": "2019-08-13", "close": 4.4, "volume": 960137.0}, {"date": "2019-08-14", "close": 4.44, "volume": 744566.0}, {"date": "2019-08-15", "close": 4.36, "volume": 730487.0}, {"date": "2019-08-16", "close": 4.34, "volume": 421753.0}, {"date": "2019-08-19", "close": 4.4, "volume": 597261.0}, {"date": "2019-08-20", "close": 4.42, "volume": 874990.0}, {"date": "2019-08-21", "close": 4.44, "volume": 879807.0}, {"date": "2019-08-22", "close": 4.4, "volume": 635823.0}, {"date": "2019-08-23", "close": 4.39, "volume": 892387.0}, {"date": "2019-08-26", "close": 4.35, "volume": 930615.0}, {"date": "2019-08-27", "close": 4.4, "volume": 759020.0}, {"date": "2019-08-28", "close": 4.42, "volume": 644986.0}, {"date": "2019-08-29", "close": 4.42, "volume": 524308.0}, {"date": "2019-08-30", "close": 4.4, "volume": 1343242.0}, {"date": "2019-09-02", "close": 4.39, "volume": 335548.0}, {"date": "2019-09-03", "close": 4.37, "volume": 441779.0}, {"date": "2019-09-04", "close": 4.37, "volume": 527677.0}, {"date": "2019-09-05", "close": 4.41, "volume": 847988.0}, {"date": "2019-09-06", "close": 4.36, "volume": 628869.0}, {"date": "2019-09-09", "close": 4.36, "volume": 785002.0}, {"date": "2019-09-10", "close": 4.41, "volume": 1156497.0}, {"date": "2019-09-11", "close": 4.42, "volume": 857468.0}, {"date": "2019-09-12", "close": 4.4, "volume": 888548.0}, {"date": "2019-09-13", "close": 4.38, "volume": 738995.0}, {"date": "2019-09-16", "close": 4.36, "volume": 668727.0}, {"date": "2019-09-17", "close": 4.38, "volume": 667821.0}, {"date": "2019-09-18", "close": 4.34, "volume": 1766013.0}, {"date": "2019-09-19", "close": 4.35, "volume": 1246160.0}, {"date": "2019-09-20", "close": 4.31, "volume": 1319760.0}, {"date": "2019-09-23", "close": 4.36, "volume": 473427.0}, {"date": "2019-09-24", "close": 4.33, "volume": 854565.0}, {"date": "2019-09-25", "close": 4.33, "volume": 823665.0}, {"date": "2019-09-26", "close": 4.32, "volume": 839782.0}, {"date": "2019-09-27", "close": 4.36, "volume": 380516.0}, {"date": "2019-09-30", "close": 4.32, "volume": 592430.0}, {"date": "2019-10-01", "close": 4.37, "volume": 381486.0}, {"date": "2019-10-02", "close": 4.36, "volume": 509860.0}, {"date": "2019-10-03", "close": 4.32, "volume": 705999.0}, {"date": "2019-10-04", "close": 4.32, "volume": 540068.0}, {"date": "2019-10-07", "close": 4.4, "volume": 525849.0}, {"date": "2019-10-08", "close": 4.37, "volume": 832385.0}, {"date": "2019-10-09", "close": 4.36, "volume": 680396.0}, {"date": "2019-10-10", "close": 4.37, "volume": 1122486.0}, {"date": "2019-10-11", "close": 4.35, "volume": 894380.0}, {"date": "2019-10-14", "close": 4.32, "volume": 804798.0}, {"date": "2019-10-15", "close": 4.32, "volume": 823006.0}, {"date": "2019-10-16", "close": 4.38, "volume": 1261151.0}, {"date": "2019-10-17", "close": 4.32, "volume": 1239071.0}, {"date": "2019-10-18", "close": 4.26, "volume": 1396429.0}, {"date": "2019-10-21", "close": 4.3, "volume": 712707.0}, {"date": "2019-10-22", "close": 4.31, "volume": 747254.0}, {"date": "2019-10-23", "close": 4.29, "volume": 2233611.0}, {"date": "2019-10-24", "close": 4.28, "volume": 1184044.0}, {"date": "2019-10-25", "close": 4.3, "volume": 953739.0}, {"date": "2019-10-28", "close": 4.29, "volume": 648184.0}, {"date": "2019-10-29", "close": 4.26, "volume": 6061778.0}, {"date": "2019-10-30", "close": 4.27, "volume": 1137945.0}, {"date": "2019-10-31", "close": 4.26, "volume": 636768.0}, {"date": "2019-11-01", "close": 4.29, "volume": 1206374.0}, {"date": "2019-11-04", "close": 4.26, "volume": 735637.0}, {"date": "2019-11-05", "close": 4.23, "volume": 610841.0}, {"date": "2019-11-06", "close": 4.2, "volume": 1926815.0}, {"date": "2019-11-07", "close": 4.25, "volume": 1127605.0}, {"date": "2019-11-08", "close": 4.24, "volume": 1893686.0}, {"date": "2019-11-11", "close": 4.28, "volume": 626517.0}, {"date": "2019-11-12", "close": 4.27, "volume": 1494465.0}, {"date": "2019-11-13", "close": 4.24, "volume": 1566994.0}, {"date": "2019-11-14", "close": 4.22, "volume": 651802.0}, {"date": "2019-11-15", "close": 4.31, "volume": 683036.0}, {"date": "2019-11-18", "close": 4.29, "volume": 797049.0}, {"date": "2019-11-19", "close": 4.34, "volume": 1105301.0}, {"date": "2019-11-20", "close": 4.29, "volume": 1527256.0}, {"date": "2019-11-21", "close": 4.29, "volume": 589472.0}, {"date": "2019-11-22", "close": 4.25, "volume": 1068948.0}, {"date": "2019-11-25", "close": 4.26, "volume": 810833.0}, {"date": "2019-11-26", "close": 4.33, "volume": 1646475.0}, {"date": "2019-11-27", "close": 4.36, "volume": 1139659.0}, {"date": "2019-11-28", "close": 4.39, "volume": 788729.0}, {"date": "2019-11-29", "close": 4.4, "volume": 591024.0}, {"date": "2019-12-02", "close": 4.38, "volume": 628139.0}, {"date": "2019-12-03", "close": 4.35, "volume": 933459.0}, {"date": "2019-12-04", "close": 4.31, "volume": 1080480.0}, {"date": "2019-12-05", "close": 4.37, "volume": 688242.0}, {"date": "2019-12-06", "close": 4.39, "volume": 363745.0}, {"date": "2019-12-09", "close": 4.38, "volume": 402280.0}, {"date": "2019-12-10", "close": 4.35, "volume": 335264.0}, {"date": "2019-12-11", "close": 4.36, "volume": 446915.0}, {"date": "2019-12-12", "close": 4.28, "volume": 877989.0}, {"date": "2019-12-13", "close": 4.19, "volume": 749691.0}, {"date": "2019-12-16", "close": 4.25, "volume": 1041290.0}, {"date": "2019-12-17", "close": 4.29, "volume": 829382.0}, {"date": "2019-12-18", "close": 4.26, "volume": 911531.0}, {"date": "2019-12-19", "close": 4.23, "volume": 1133750.0}, {"date": "2019-12-20", "close": 4.28, "volume": 1018504.0}, {"date": "2019-12-23", "close": 4.33, "volume": 572921.0}, {"date": "2019-12-24", "close": 4.32, "volume": 237841.0}, {"date": "2019-12-27", "close": 4.32, "volume": 707351.0}, {"date": "2019-12-30", "close": 4.24, "volume": 577617.0}, {"date": "2019-12-31", "close": 4.15, "volume": 349187.0}, {"date": "2020-01-02", "close": 4.17, "volume": 412774.0}, {"date": "2020-01-03", "close": 4.21, "volume": 500478.0}, {"date": "2020-01-06", "close": 4.23, "volume": 409081.0}, {"date": "2020-01-07", "close": 4.28, "volume": 422554.0}, {"date": "2020-01-08", "close": 4.23, "volume": 666492.0}, {"date": "2020-01-09", "close": 4.21, "volume": 1011968.0}, {"date": "2020-01-10", "close": 4.25, "volume": 652719.0}, {"date": "2020-01-13", "close": 4.27, "volume": 545671.0}, {"date": "2020-01-14", "close": 4.32, "volume": 482097.0}, {"date": "2020-01-15", "close": 4.36, "volume": 375875.0}, {"date": "2020-01-16", "close": 4.4, "volume": 432108.0}, {"date": "2020-01-17", "close": 4.44, "volume": 755139.0}, {"date": "2020-01-20", "close": 4.45, "volume": 416619.0}, {"date": "2020-01-21", "close": 4.41, "volume": 524522.0}, {"date": "2020-01-22", "close": 4.41, "volume": 482880.0}, {"date": "2020-01-23", "close": 4.42, "volume": 550072.0}, {"date": "2020-01-24", "close": 4.33, "volume": 1528000.0}, {"date": "2020-01-28", "close": 4.37, "volume": 533231.0}, {"date": "2020-01-29", "close": 4.38, "volume": 313421.0}, {"date": "2020-01-30", "close": 4.37, "volume": 359384.0}, {"date": "2020-01-31", "close": 4.37, "volume": 773771.0}, {"date": "2020-02-03", "close": 4.34, "volume": 648464.0}, {"date": "2020-02-04", "close": 4.3, "volume": 663351.0}, {"date": "2020-02-05", "close": 4.28, "volume": 748234.0}, {"date": "2020-02-06", "close": 4.31, "volume": 644346.0}, {"date": "2020-02-07", "close": 4.33, "volume": 510413.0}, {"date": "2020-02-10", "close": 4.28, "volume": 662737.0}, {"date": "2020-02-11", "close": 4.32, "volume": 711573.0}, {"date": "2020-02-12", "close": 4.32, "volume": 436251.0}, {"date": "2020-02-13", "close": 4.34, "volume": 1070123.0}, {"date": "2020-02-14", "close": 4.33, "volume": 1557141.0}, {"date": "2020-02-17", "close": 4.35, "volume": 263740.0}, {"date": "2020-02-18", "close": 4.41, "volume": 742377.0}, {"date": "2020-02-19", "close": 4.45, "volume": 466356.0}, {"date": "2020-02-20", "close": 4.39, "volume": 472603.0}, {"date": "2020-02-21", "close": 4.34, "volume": 742936.0}, {"date": "2020-02-24", "close": 4.3, "volume": 467207.0}, {"date": "2020-02-25", "close": 4.29, "volume": 747680.0}, {"date": "2020-02-26", "close": 4.27, "volume": 887317.0}, {"date": "2020-02-27", "close": 4.29, "volume": 1032110.0}, {"date": "2020-02-28", "close": 4.27, "volume": 1888503.0}, {"date": "2020-03-02", "close": 4.22, "volume": 1768990.0}, {"date": "2020-03-03", "close": 4.19, "volume": 1550817.0}, {"date": "2020-03-04", "close": 4.16, "volume": 806180.0}, {"date": "2020-03-05", "close": 4.2, "volume": 794830.0}, {"date": "2020-03-06", "close": 4.16, "volume": 744484.0}, {"date": "2020-03-09", "close": 3.99, "volume": 1267827.0}, {"date": "2020-03-10", "close": 3.96, "volume": 2314120.0}, {"date": "2020-03-11", "close": 3.92, "volume": 1666740.0}, {"date": "2020-03-12", "close": 3.7, "volume": 3041346.0}, {"date": "2020-03-13", "close": 3.58, "volume": 3404564.0}, {"date": "2020-03-16", "close": 3.25, "volume": 2026588.0}, {"date": "2020-03-17", "close": 3.32, "volume": 4373094.0}, {"date": "2020-03-18", "close": 2.91, "volume": 2831945.0}, {"date": "2020-03-19", "close": 2.63, "volume": 3173094.0}, {"date": "2020-03-20", "close": 2.8, "volume": 5026240.0}, {"date": "2020-03-23", "close": 2.45, "volume": 2087998.0}, {"date": "2020-03-24", "close": 2.32, "volume": 3197478.0}, {"date": "2020-03-25", "close": 2.4, "volume": 3311620.0}, {"date": "2020-03-26", "close": 2.66, "volume": 3435421.0}, {"date": "2020-03-27", "close": 2.53, "volume": 2195773.0}, {"date": "2020-03-30", "close": 2.44, "volume": 2526848.0}, {"date": "2020-03-31", "close": 2.52, "volume": 4215924.0}, {"date": "2020-04-01", "close": 2.64, "volume": 1592670.0}, {"date": "2020-04-02", "close": 2.57, "volume": 1939024.0}, {"date": "2020-04-03", "close": 2.67, "volume": 2138765.0}, {"date": "2020-04-06", "close": 2.87, "volume": 1645170.0}, {"date": "2020-04-07", "close": 2.9, "volume": 2057672.0}, {"date": "2020-04-08", "close": 2.94, "volume": 1969450.0}, {"date": "2020-04-09", "close": 3.06, "volume": 1923253.0}, {"date": "2020-04-14", "close": 2.87, "volume": 1424459.0}, {"date": "2020-04-15", "close": 2.9, "volume": 1433388.0}, {"date": "2020-04-16", "close": 2.89, "volume": 1348644.0}, {"date": "2020-04-17", "close": 3.1, "volume": 1772852.0}, {"date": "2020-04-20", "close": 3.01, "volume": 1507114.0}, {"date": "2020-04-21", "close": 2.98, "volume": 1901053.0}, {"date": "2020-04-22", "close": 2.88, "volume": 1497299.0}, {"date": "2020-04-23", "close": 2.87, "volume": 1553280.0}, {"date": "2020-04-24", "close": 2.87, "volume": 986150.0}, {"date": "2020-04-27", "close": 2.94, "volume": 904622.0}, {"date": "2020-04-28", "close": 2.91, "volume": 1642956.0}, {"date": "2020-04-29", "close": 2.93, "volume": 1291496.0}, {"date": "2020-04-30", "close": 3.09, "volume": 1134528.0}, {"date": "2020-05-01", "close": 2.93, "volume": 2264441.0}, {"date": "2020-05-04", "close": 2.91, "volume": 1416554.0}, {"date": "2020-05-05", "close": 2.92, "volume": 1456716.0}, {"date": "2020-05-06", "close": 2.96, "volume": 1116448.0}, {"date": "2020-05-07", "close": 2.94, "volume": 1475994.0}, {"date": "2020-05-08", "close": 2.93, "volume": 1443241.0}, {"date": "2020-05-11", "close": 2.99, "volume": 1198491.0}, {"date": "2020-05-12", "close": 3.01, "volume": 1872431.0}, {"date": "2020-05-13", "close": 2.9, "volume": 2188108.0}, {"date": "2020-05-14", "close": 2.89, "volume": 930527.0}, {"date": "2020-05-15", "close": 2.94, "volume": 1339415.0}, {"date": "2020-05-18", "close": 2.95, "volume": 986429.0}, {"date": "2020-05-19", "close": 2.96, "volume": 1639368.0}, {"date": "2020-05-20", "close": 2.98, "volume": 878902.0}, {"date": "2020-05-21", "close": 3.03, "volume": 1226770.0}, {"date": "2020-05-22", "close": 2.98, "volume": 843576.0}, {"date": "2020-05-25", "close": 3.05, "volume": 1584812.0}, {"date": "2020-05-26", "close": 3.18, "volume": 2633392.0}, {"date": "2020-05-27", "close": 3.27, "volume": 3143172.0}, {"date": "2020-05-28", "close": 3.3, "volume": 2067064.0}, {"date": "2020-05-29", "close": 3.2, "volume": 1724910.0}, {"date": "2020-06-01", "close": 3.21, "volume": 1268697.0}, {"date": "2020-06-02", "close": 3.2, "volume": 1049781.0}, {"date": "2020-06-03", "close": 3.24, "volume": 1599098.0}, {"date": "2020-06-04", "close": 3.26, "volume": 1655392.0}, {"date": "2020-06-05", "close": 3.29, "volume": 1475190.0}, {"date": "2020-06-09", "close": 3.27, "volume": 2825121.0}, {"date": "2020-06-10", "close": 3.22, "volume": 1829993.0}, {"date": "2020-06-11", "close": 3.14, "volume": 1436711.0}, {"date": "2020-06-12", "close": 3.14, "volume": 1930916.0}, {"date": "2020-06-15", "close": 3.11, "volume": 1221443.0}, {"date": "2020-06-16", "close": 3.2, "volume": 1145740.0}, {"date": "2020-06-17", "close": 3.33, "volume": 2023593.0}, {"date": "2020-06-18", "close": 3.3, "volume": 2359468.0}, {"date": "2020-06-19", "close": 3.36, "volume": 2967430.0}, {"date": "2020-06-22", "close": 3.31, "volume": 2127462.0}, {"date": "2020-06-23", "close": 3.39, "volume": 2027683.0}, {"date": "2020-06-24", "close": 3.44, "volume": 1455337.0}, {"date": "2020-06-25", "close": 3.35, "volume": 2077011.0}, {"date": "2020-06-26", "close": 3.42, "volume": 1705594.0}, {"date": "2020-06-29", "close": 3.26, "volume": 1772886.0}, {"date": "2020-06-30", "close": 3.2, "volume": 2758623.0}, {"date": "2020-07-01", "close": 3.27, "volume": 1145273.0}, {"date": "2020-07-02", "close": 3.39, "volume": 1093772.0}, {"date": "2020-07-03", "close": 3.34, "volume": 1478912.0}, {"date": "2020-07-06", "close": 3.33, "volume": 1136607.0}, {"date": "2020-07-07", "close": 3.26, "volume": 902398.0}, {"date": "2020-07-08", "close": 3.19, "volume": 1478771.0}, {"date": "2020-07-09", "close": 3.28, "volume": 1817472.0}, {"date": "2020-07-10", "close": 3.22, "volume": 691991.0}, {"date": "2020-07-13", "close": 3.25, "volume": 911862.0}, {"date": "2020-07-14", "close": 3.25, "volume": 763489.0}, {"date": "2020-07-15", "close": 3.32, "volume": 624083.0}, {"date": "2020-07-16", "close": 3.29, "volume": 727616.0}, {"date": "2020-07-17", "close": 3.28, "volume": 1114414.0}, {"date": "2020-07-20", "close": 3.25, "volume": 739257.0}, {"date": "2020-07-21", "close": 3.33, "volume": 1477697.0}, {"date": "2020-07-22", "close": 3.32, "volume": 857187.0}, {"date": "2020-07-23", "close": 3.35, "volume": 917042.0}, {"date": "2020-07-24", "close": 3.28, "volume": 464094.0}, {"date": "2020-07-27", "close": 3.25, "volume": 984501.0}, {"date": "2020-07-28", "close": 3.21, "volume": 668280.0}, {"date": "2020-07-29", "close": 3.22, "volume": 608964.0}, {"date": "2020-07-30", "close": 3.2, "volume": 471067.0}, {"date": "2020-07-31", "close": 3.21, "volume": 851742.0}, {"date": "2020-08-03", "close": 3.14, "volume": 1458908.0}, {"date": "2020-08-04", "close": 3.17, "volume": 1209556.0}, {"date": "2020-08-05", "close": 3.13, "volume": 1146139.0}, {"date": "2020-08-06", "close": 3.08, "volume": 649527.0}, {"date": "2020-08-07", "close": 3.1, "volume": 1000189.0}, {"date": "2020-08-10", "close": 3.15, "volume": 1045527.0}, {"date": "2020-08-11", "close": 3.24, "volume": 1057259.0}, {"date": "2020-08-12", "close": 3.2, "volume": 949930.0}, {"date": "2020-08-13", "close": 3.21, "volume": 860194.0}, {"date": "2020-08-14", "close": 3.23, "volume": 949134.0}, {"date": "2020-08-17", "close": 3.23, "volume": 750793.0}, {"date": "2020-08-18", "close": 3.22, "volume": 1475831.0}, {"date": "2020-08-19", "close": 3.13, "volume": 994294.0}, {"date": "2020-08-20", "close": 3.24, "volume": 740369.0}, {"date": "2020-08-21", "close": 3.26, "volume": 767489.0}, {"date": "2020-08-24", "close": 3.25, "volume": 1023043.0}, {"date": "2020-08-25", "close": 3.39, "volume": 904524.0}, {"date": "2020-08-26", "close": 3.3, "volume": 1012560.0}, {"date": "2020-08-27", "close": 3.35, "volume": 1031736.0}, {"date": "2020-08-28", "close": 3.41, "volume": 896540.0}, {"date": "2020-08-31", "close": 3.35, "volume": 1439036.0}, {"date": "2020-09-01", "close": 3.28, "volume": 1131135.0}, {"date": "2020-09-02", "close": 3.39, "volume": 615005.0}, {"date": "2020-09-03", "close": 3.41, "volume": 922206.0}, {"date": "2020-09-04", "close": 3.34, "volume": 983456.0}, {"date": "2020-09-07", "close": 3.35, "volume": 918211.0}, {"date": "2020-09-08", "close": 3.37, "volume": 416702.0}, {"date": "2020-09-09", "close": 3.36, "volume": 589921.0}, {"date": "2020-09-10", "close": 3.33, "volume": 1075918.0}, {"date": "2020-09-11", "close": 3.33, "volume": 590443.0}, {"date": "2020-09-14", "close": 3.31, "volume": 579976.0}, {"date": "2020-09-15", "close": 3.36, "volume": 567636.0}, {"date": "2020-09-16", "close": 3.41, "volume": 564860.0}, {"date": "2020-09-17", "close": 3.37, "volume": 824492.0}, {"date": "2020-09-18", "close": 3.35, "volume": 1230219.0}, {"date": "2020-09-21", "close": 3.35, "volume": 732512.0}, {"date": "2020-09-22", "close": 3.35, "volume": 797065.0}, {"date": "2020-09-23", "close": 3.38, "volume": 662642.0}, {"date": "2020-09-24", "close": 3.4, "volume": 549665.0}, {"date": "2020-09-25", "close": 3.44, "volume": 502544.0}, {"date": "2020-09-28", "close": 3.45, "volume": 478984.0}, {"date": "2020-09-29", "close": 3.42, "volume": 823528.0}, {"date": "2020-09-30", "close": 3.35, "volume": 1187912.0}, {"date": "2020-10-01", "close": 3.41, "volume": 602098.0}, {"date": "2020-10-02", "close": 3.4, "volume": 920581.0}, {"date": "2020-10-05", "close": 3.54, "volume": 797951.0}, {"date": "2020-10-06", "close": 3.52, "volume": 688874.0}, {"date": "2020-10-07", "close": 3.56, "volume": 854948.0}, {"date": "2020-10-08", "close": 3.49, "volume": 860038.0}, {"date": "2020-10-09", "close": 3.48, "volume": 808851.0}, {"date": "2020-10-12", "close": 3.48, "volume": 677810.0}, {"date": "2020-10-13", "close": 3.51, "volume": 813645.0}, {"date": "2020-10-14", "close": 3.5, "volume": 419375.0}, {"date": "2020-10-15", "close": 3.56, "volume": 660616.0}, {"date": "2020-10-16", "close": 3.48, "volume": 354673.0}, {"date": "2020-10-19", "close": 3.44, "volume": 566025.0}, {"date": "2020-10-20", "close": 3.4, "volume": 1012208.0}, {"date": "2020-10-21", "close": 3.44, "volume": 730435.0}, {"date": "2020-10-22", "close": 3.46, "volume": 628279.0}, {"date": "2020-10-23", "close": 3.48, "volume": 1227969.0}, {"date": "2020-10-26", "close": 3.48, "volume": 652425.0}, {"date": "2020-10-27", "close": 3.42, "volume": 1243839.0}, {"date": "2020-10-28", "close": 3.41, "volume": 666024.0}, {"date": "2020-10-29", "close": 3.38, "volume": 789318.0}, {"date": "2020-10-30", "close": 3.4, "volume": 916842.0}, {"date": "2020-11-02", "close": 3.43, "volume": 800097.0}, {"date": "2020-11-03", "close": 3.58, "volume": 901297.0}, {"date": "2020-11-04", "close": 3.63, "volume": 1156135.0}, {"date": "2020-11-05", "close": 3.6, "volume": 3398319.0}, {"date": "2020-11-06", "close": 3.56, "volume": 1420064.0}, {"date": "2020-11-09", "close": 3.59, "volume": 884570.0}, {"date": "2020-11-10", "close": 3.62, "volume": 1737774.0}, {"date": "2020-11-11", "close": 3.67, "volume": 1906881.0}, {"date": "2020-11-12", "close": 3.69, "volume": 890379.0}, {"date": "2020-11-13", "close": 3.63, "volume": 444101.0}, {"date": "2020-11-16", "close": 3.67, "volume": 11542.0}, {"date": "2020-11-17", "close": 3.71, "volume": 665301.0}, {"date": "2020-11-18", "close": 3.69, "volume": 566603.0}, {"date": "2020-11-19", "close": 3.73, "volume": 888917.0}, {"date": "2020-11-20", "close": 3.72, "volume": 308493.0}, {"date": "2020-11-23", "close": 3.64, "volume": 1188168.0}, {"date": "2020-11-24", "close": 3.72, "volume": 1420554.0}, {"date": "2020-11-25", "close": 3.73, "volume": 427000.0}, {"date": "2020-11-26", "close": 3.71, "volume": 385797.0}, {"date": "2020-11-27", "close": 3.73, "volume": 409089.0}, {"date": "2020-11-30", "close": 3.65, "volume": 1334433.0}, {"date": "2020-12-01", "close": 3.67, "volume": 774445.0}, {"date": "2020-12-02", "close": 3.66, "volume": 732002.0}, {"date": "2020-12-03", "close": 3.63, "volume": 740401.0}, {"date": "2020-12-04", "close": 3.62, "volume": 553760.0}, {"date": "2020-12-07", "close": 3.6, "volume": 684497.0}, {"date": "2020-12-08", "close": 3.57, "volume": 532961.0}, {"date": "2020-12-09", "close": 3.56, "volume": 478976.0}, {"date": "2020-12-10", "close": 3.54, "volume": 805396.0}, {"date": "2020-12-11", "close": 3.52, "volume": 555068.0}, {"date": "2020-12-14", "close": 3.59, "volume": 598330.0}, {"date": "2020-12-15", "close": 3.59, "volume": 568874.0}, {"date": "2020-12-16", "close": 3.56, "volume": 512030.0}, {"date": "2020-12-17", "close": 3.59, "volume": 1245409.0}, {"date": "2020-12-18", "close": 3.55, "volume": 1092883.0}, {"date": "2020-12-21", "close": 3.47, "volume": 992627.0}, {"date": "2020-12-22", "close": 3.49, "volume": 690729.0}, {"date": "2020-12-23", "close": 3.53, "volume": 470597.0}, {"date": "2020-12-24", "close": 3.69, "volume": 859481.0}, {"date": "2020-12-29", "close": 3.75, "volume": 749812.0}, {"date": "2020-12-30", "close": 3.59, "volume": 713805.0}, {"date": "2020-12-31", "close": 3.49, "volume": 352313.0}, {"date": "2021-01-04", "close": 3.51, "volume": 385002.0}, {"date": "2021-01-05", "close": 3.46, "volume": 685860.0}, {"date": "2021-01-06", "close": 3.43, "volume": 613082.0}, {"date": "2021-01-07", "close": 3.39, "volume": 456749.0}, {"date": "2021-01-08", "close": 3.37, "volume": 639797.0}, {"date": "2021-01-11", "close": 3.35, "volume": 343808.0}, {"date": "2021-01-12", "close": 3.28, "volume": 614555.0}, {"date": "2021-01-13", "close": 3.21, "volume": 915811.0}, {"date": "2021-01-14", "close": 3.23, "volume": 504353.0}, {"date": "2021-01-15", "close": 3.22, "volume": 580918.0}, {"date": "2021-01-18", "close": 3.19, "volume": 473919.0}, {"date": "2021-01-19", "close": 3.24, "volume": 659912.0}, {"date": "2021-01-20", "close": 3.24, "volume": 291984.0}, {"date": "2021-01-21", "close": 3.26, "volume": 845002.0}, {"date": "2021-01-22", "close": 3.28, "volume": 501290.0}, {"date": "2021-01-25", "close": 3.27, "volume": 482942.0}, {"date": "2021-01-27", "close": 3.25, "volume": 775709.0}, {"date": "2021-01-28", "close": 3.23, "volume": 1000608.0}, {"date": "2021-01-29", "close": 3.2, "volume": 546004.0}, {"date": "2021-02-01", "close": 3.22, "volume": 583682.0}, {"date": "2021-02-02", "close": 3.24, "volume": 464304.0}, {"date": "2021-02-03", "close": 3.28, "volume": 569225.0}, {"date": "2021-02-04", "close": 3.22, "volume": 638434.0}, {"date": "2021-02-05", "close": 3.23, "volume": 442537.0}, {"date": "2021-02-08", "close": 3.2, "volume": 395583.0}, {"date": "2021-02-09", "close": 3.14, "volume": 586999.0}, {"date": "2021-02-10", "close": 3.13, "volume": 404583.0}, {"date": "2021-02-11", "close": 3.18, "volume": 1532328.0}, {"date": "2021-02-12", "close": 3.18, "volume": 475313.0}, {"date": "2021-02-15", "close": 3.17, "volume": 1092047.0}, {"date": "2021-02-16", "close": 3.13, "volume": 834315.0}, {"date": "2021-02-17", "close": 3.08, "volume": 757038.0}, {"date": "2021-02-18", "close": 3.03, "volume": 984954.0}, {"date": "2021-02-19", "close": 3.01, "volume": 801016.0}, {"date": "2021-02-22", "close": 2.97, "volume": 874945.0}, {"date": "2021-02-23", "close": 3.06, "volume": 1509518.0}, {"date": "2021-02-24", "close": 3.06, "volume": 1095388.0}, {"date": "2021-02-25", "close": 3.13, "volume": 1766558.0}, {"date": "2021-02-26", "close": 3.13, "volume": 3710077.0}, {"date": "2021-03-01", "close": 3.25, "volume": 2108008.0}, {"date": "2021-03-02", "close": 3.25, "volume": 997048.0}, {"date": "2021-03-03", "close": 3.24, "volume": 615769.0}, {"date": "2021-03-04", "close": 3.28, "volume": 687869.0}, {"date": "2021-03-05", "close": 3.27, "volume": 629071.0}, {"date": "2021-03-08", "close": 3.27, "volume": 540813.0}, {"date": "2021-03-09", "close": 3.24, "volume": 695010.0}, {"date": "2021-03-10", "close": 3.21, "volume": 688249.0}, {"date": "2021-03-11", "close": 3.21, "volume": 814070.0}, {"date": "2021-03-12", "close": 3.25, "volume": 541364.0}, {"date": "2021-03-15", "close": 3.3, "volume": 595583.0}, {"date": "2021-03-16", "close": 3.36, "volume": 618694.0}, {"date": "2021-03-17", "close": 3.31, "volume": 384660.0}, {"date": "2021-03-18", "close": 3.26, "volume": 620800.0}, {"date": "2021-03-19", "close": 3.25, "volume": 1178178.0}, {"date": "2021-03-22", "close": 3.25, "volume": 748046.0}, {"date": "2021-03-23", "close": 3.28, "volume": 366241.0}, {"date": "2021-03-24", "close": 3.28, "volume": 323262.0}, {"date": "2021-03-25", "close": 3.3, "volume": 708560.0}, {"date": "2021-03-26", "close": 3.33, "volume": 1029337.0}, {"date": "2021-03-29", "close": 3.33, "volume": 1489859.0}, {"date": "2021-03-30", "close": 3.39, "volume": 853777.0}, {"date": "2021-03-31", "close": 3.47, "volume": 1355509.0}, {"date": "2021-04-01", "close": 3.51, "volume": 1020139.0}, {"date": "2021-04-06", "close": 3.51, "volume": 697382.0}, {"date": "2021-04-07", "close": 3.57, "volume": 543992.0}, {"date": "2021-04-08", "close": 3.61, "volume": 462991.0}, {"date": "2021-04-09", "close": 3.62, "volume": 330079.0}, {"date": "2021-04-12", "close": 3.66, "volume": 798241.0}, {"date": "2021-04-13", "close": 3.64, "volume": 505309.0}, {"date": "2021-04-14", "close": 3.67, "volume": 318705.0}, {"date": "2021-04-15", "close": 3.64, "volume": 431485.0}, {"date": "2021-04-16", "close": 3.69, "volume": 620585.0}, {"date": "2021-04-19", "close": 3.62, "volume": 487181.0}, {"date": "2021-04-20", "close": 3.59, "volume": 367970.0}, {"date": "2021-04-21", "close": 3.55, "volume": 552209.0}, {"date": "2021-04-22", "close": 3.58, "volume": 737801.0}, {"date": "2021-04-23", "close": 3.56, "volume": 487305.0}, {"date": "2021-04-26", "close": 3.59, "volume": 678005.0}, {"date": "2021-04-27", "close": 3.6, "volume": 432012.0}, {"date": "2021-04-28", "close": 3.69, "volume": 517097.0}, {"date": "2021-04-29", "close": 3.71, "volume": 458132.0}, {"date": "2021-04-30", "close": 3.74, "volume": 429755.0}, {"date": "2021-05-03", "close": 3.79, "volume": 864358.0}, {"date": "2021-05-04", "close": 3.86, "volume": 520591.0}, {"date": "2021-05-05", "close": 3.83, "volume": 553679.0}, {"date": "2021-05-06", "close": 3.82, "volume": 1049704.0}, {"date": "2021-05-07", "close": 3.82, "volume": 291257.0}, {"date": "2021-05-10", "close": 3.78, "volume": 799824.0}, {"date": "2021-05-11", "close": 3.77, "volume": 704622.0}, {"date": "2021-05-12", "close": 3.76, "volume": 670521.0}, {"date": "2021-05-13", "close": 3.65, "volume": 825777.0}, {"date": "2021-05-14", "close": 3.73, "volume": 866368.0}, {"date": "2021-05-17", "close": 3.68, "volume": 820517.0}, {"date": "2021-05-18", "close": 3.65, "volume": 1985098.0}, {"date": "2021-05-19", "close": 3.56, "volume": 1337074.0}, {"date": "2021-05-20", "close": 3.68, "volume": 836835.0}, {"date": "2021-05-21", "close": 3.69, "volume": 391034.0}, {"date": "2021-05-24", "close": 3.7, "volume": 619915.0}, {"date": "2021-05-25", "close": 3.76, "volume": 426893.0}, {"date": "2021-05-26", "close": 3.76, "volume": 3168952.0}, {"date": "2021-05-27", "close": 3.76, "volume": 1087397.0}, {"date": "2021-05-28", "close": 3.83, "volume": 484778.0}, {"date": "2021-05-31", "close": 3.85, "volume": 825394.0}, {"date": "2021-06-01", "close": 3.86, "volume": 750712.0}, {"date": "2021-06-02", "close": 3.91, "volume": 522652.0}, {"date": "2021-06-03", "close": 3.9, "volume": 905403.0}, {"date": "2021-06-04", "close": 3.9, "volume": 514987.0}, {"date": "2021-06-07", "close": 3.95, "volume": 458210.0}, {"date": "2021-06-08", "close": 3.99, "volume": 641734.0}, {"date": "2021-06-09", "close": 3.99, "volume": 994487.0}, {"date": "2021-06-10", "close": 4.02, "volume": 1736553.0}, {"date": "2021-06-11", "close": 4.01, "volume": 694720.0}, {"date": "2021-06-15", "close": 3.99, "volume": 529157.0}, {"date": "2021-06-16", "close": 4.07, "volume": 756255.0}, {"date": "2021-06-17", "close": 4.05, "volume": 1390134.0}, {"date": "2021-06-18", "close": 4.04, "volume": 1138289.0}, {"date": "2021-06-21", "close": 4.04, "volume": 575860.0}, {"date": "2021-06-22", "close": 4.06, "volume": 767696.0}, {"date": "2021-06-23", "close": 4.07, "volume": 792510.0}, {"date": "2021-06-24", "close": 4.14, "volume": 1664793.0}, {"date": "2021-06-25", "close": 4.16, "volume": 1022675.0}, {"date": "2021-06-28", "close": 4.24, "volume": 1000259.0}, {"date": "2021-06-29", "close": 4.06, "volume": 840221.0}, {"date": "2021-06-30", "close": 4.07, "volume": 751844.0}, {"date": "2021-07-01", "close": 4.02, "volume": 788024.0}, {"date": "2021-07-02", "close": 4.06, "volume": 464847.0}, {"date": "2021-07-05", "close": 4.06, "volume": 318773.0}, {"date": "2021-07-06", "close": 4.01, "volume": 300302.0}, {"date": "2021-07-07", "close": 4.03, "volume": 784791.0}, {"date": "2021-07-08", "close": 3.98, "volume": 692599.0}, {"date": "2021-07-09", "close": 3.97, "volume": 577259.0}, {"date": "2021-07-12", "close": 3.99, "volume": 341971.0}, {"date": "2021-07-13", "close": 3.97, "volume": 366440.0}, {"date": "2021-07-14", "close": 3.94, "volume": 491958.0}, {"date": "2021-07-15", "close": 3.9, "volume": 957595.0}, {"date": "2021-07-16", "close": 3.9, "volume": 1151153.0}, {"date": "2021-07-19", "close": 3.9, "volume": 1080418.0}, {"date": "2021-07-20", "close": 3.87, "volume": 688937.0}, {"date": "2021-07-21", "close": 3.9, "volume": 574097.0}, {"date": "2021-07-22", "close": 3.91, "volume": 304137.0}, {"date": "2021-07-23", "close": 3.94, "volume": 285643.0}, {"date": "2021-07-26", "close": 3.9, "volume": 563135.0}, {"date": "2021-07-27", "close": 3.87, "volume": 536662.0}, {"date": "2021-07-28", "close": 3.92, "volume": 555511.0}, {"date": "2021-07-29", "close": 3.87, "volume": 343169.0}, {"date": "2021-07-30", "close": 3.93, "volume": 673524.0}, {"date": "2021-08-02", "close": 3.93, "volume": 637767.0}, {"date": "2021-08-03", "close": 3.93, "volume": 370709.0}, {"date": "2021-08-04", "close": 3.92, "volume": 458962.0}, {"date": "2021-08-05", "close": 3.92, "volume": 592865.0}, {"date": "2021-08-06", "close": 3.93, "volume": 416401.0}, {"date": "2021-08-09", "close": 3.97, "volume": 328409.0}, {"date": "2021-08-10", "close": 3.96, "volume": 179616.0}, {"date": "2021-08-11", "close": 3.94, "volume": 744113.0}, {"date": "2021-08-12", "close": 3.96, "volume": 248138.0}, {"date": "2021-08-13", "close": 4.0, "volume": 440353.0}, {"date": "2021-08-16", "close": 4.05, "volume": 657416.0}, {"date": "2021-08-17", "close": 3.98, "volume": 305415.0}, {"date": "2021-08-18", "close": 4.08, "volume": 731758.0}, {"date": "2021-08-19", "close": 4.07, "volume": 383086.0}, {"date": "2021-08-20", "close": 4.11, "volume": 908635.0}, {"date": "2021-08-23", "close": 4.09, "volume": 556246.0}, {"date": "2021-08-24", "close": 4.08, "volume": 317731.0}, {"date": "2021-08-25", "close": 4.11, "volume": 557118.0}, {"date": "2021-08-26", "close": 4.24, "volume": 1153104.0}, {"date": "2021-08-27", "close": 4.25, "volume": 834691.0}, {"date": "2021-08-30", "close": 4.26, "volume": 713540.0}, {"date": "2021-08-31", "close": 4.26, "volume": 795762.0}, {"date": "2021-09-01", "close": 4.25, "volume": 572259.0}, {"date": "2021-09-02", "close": 4.3, "volume": 2506192.0}, {"date": "2021-09-03", "close": 4.43, "volume": 2169387.0}, {"date": "2021-09-06", "close": 4.36, "volume": 1197542.0}, {"date": "2021-09-07", "close": 4.35, "volume": 1142934.0}, {"date": "2021-09-08", "close": 4.34, "volume": 1351848.0}, {"date": "2021-09-09", "close": 4.26, "volume": 1655037.0}, {"date": "2021-09-10", "close": 4.26, "volume": 1035375.0}, {"date": "2021-09-13", "close": 4.26, "volume": 1195848.0}, {"date": "2021-09-14", "close": 4.32, "volume": 1245477.0}, {"date": "2021-09-15", "close": 4.38, "volume": 2005488.0}, {"date": "2021-09-16", "close": 4.35, "volume": 1782951.0}, {"date": "2021-09-17", "close": 4.28, "volume": 12420149.0}, {"date": "2021-09-20", "close": 4.25, "volume": 1317968.0}, {"date": "2021-09-21", "close": 4.27, "volume": 2787703.0}, {"date": "2021-09-22", "close": 4.31, "volume": 1619333.0}, {"date": "2021-09-23", "close": 4.37, "volume": 1715662.0}, {"date": "2021-09-24", "close": 4.21, "volume": 1246517.0}, {"date": "2021-09-27", "close": 4.23, "volume": 1443706.0}, {"date": "2021-09-28", "close": 4.15, "volume": 1450078.0}, {"date": "2021-09-29", "close": 4.14, "volume": 1491354.0}, {"date": "2021-09-30", "close": 4.13, "volume": 1707950.0}, {"date": "2021-10-01", "close": 4.06, "volume": 1051555.0}, {"date": "2021-10-04", "close": 4.1, "volume": 612261.0}, {"date": "2021-10-05", "close": 4.1, "volume": 1954527.0}, {"date": "2021-10-06", "close": 4.1, "volume": 967979.0}, {"date": "2021-10-07", "close": 4.17, "volume": 1523830.0}, {"date": "2021-10-08", "close": 4.16, "volume": 983321.0}, {"date": "2021-10-11", "close": 4.1, "volume": 625859.0}, {"date": "2021-10-12", "close": 4.13, "volume": 752834.0}, {"date": "2021-10-13", "close": 4.15, "volume": 405067.0}, {"date": "2021-10-14", "close": 4.19, "volume": 993298.0}, {"date": "2021-10-15", "close": 4.22, "volume": 827260.0}, {"date": "2021-10-18", "close": 4.16, "volume": 685957.0}, {"date": "2021-10-19", "close": 4.2, "volume": 1789451.0}, {"date": "2021-10-20", "close": 4.17, "volume": 723024.0}, {"date": "2021-10-21", "close": 4.19, "volume": 269221.0}, {"date": "2021-10-22", "close": 4.24, "volume": 796331.0}, {"date": "2021-10-25", "close": 4.23, "volume": 446439.0}, {"date": "2021-10-26", "close": 4.22, "volume": 571207.0}, {"date": "2021-10-27", "close": 4.19, "volume": 788175.0}, {"date": "2021-10-28", "close": 4.25, "volume": 1148294.0}, {"date": "2021-10-29", "close": 4.15, "volume": 1330277.0}, {"date": "2021-11-01", "close": 4.17, "volume": 1013345.0}, {"date": "2021-11-02", "close": 4.15, "volume": 375005.0}, {"date": "2021-11-03", "close": 4.21, "volume": 717630.0}, {"date": "2021-11-04", "close": 4.17, "volume": 3210773.0}, {"date": "2021-11-05", "close": 4.19, "volume": 683916.0}, {"date": "2021-11-08", "close": 4.22, "volume": 705223.0}, {"date": "2021-11-09", "close": 4.22, "volume": 639147.0}, {"date": "2021-11-10", "close": 4.19, "volume": 206023.0}, {"date": "2021-11-11", "close": 4.09, "volume": 785639.0}, {"date": "2021-11-12", "close": 4.11, "volume": 359606.0}, {"date": "2021-11-15", "close": 4.1, "volume": 445754.0}, {"date": "2021-11-16", "close": 4.08, "volume": 378961.0}, {"date": "2021-11-17", "close": 4.09, "volume": 355823.0}, {"date": "2021-11-18", "close": 4.1, "volume": 511978.0}, {"date": "2021-11-19", "close": 4.11, "volume": 159854.0}, {"date": "2021-11-22", "close": 4.13, "volume": 287763.0}, {"date": "2021-11-23", "close": 4.19, "volume": 471717.0}, {"date": "2021-11-24", "close": 4.19, "volume": 354595.0}, {"date": "2021-11-25", "close": 4.22, "volume": 566209.0}, {"date": "2021-11-26", "close": 4.13, "volume": 488311.0}, {"date": "2021-11-29", "close": 4.08, "volume": 520801.0}, {"date": "2021-11-30", "close": 4.15, "volume": 641344.0}, {"date": "2021-12-01", "close": 4.1, "volume": 420776.0}, {"date": "2021-12-02", "close": 4.05, "volume": 734710.0}, {"date": "2021-12-03", "close": 4.04, "volume": 923515.0}, {"date": "2021-12-06", "close": 4.08, "volume": 786609.0}, {"date": "2021-12-07", "close": 4.14, "volume": 552278.0}, {"date": "2021-12-08", "close": 4.15, "volume": 819408.0}, {"date": "2021-12-09", "close": 4.14, "volume": 525132.0}, {"date": "2021-12-10", "close": 4.14, "volume": 338051.0}, {"date": "2021-12-13", "close": 4.18, "volume": 545684.0}, {"date": "2021-12-14", "close": 4.27, "volume": 1773733.0}, {"date": "2021-12-15", "close": 4.28, "volume": 988566.0}, {"date": "2021-12-16", "close": 4.33, "volume": 1703277.0}, {"date": "2021-12-17", "close": 4.35, "volume": 1223965.0}, {"date": "2021-12-20", "close": 4.37, "volume": 849687.0}, {"date": "2021-12-21", "close": 4.35, "volume": 604682.0}, {"date": "2021-12-22", "close": 4.31, "volume": 728243.0}, {"date": "2021-12-23", "close": 4.37, "volume": 430115.0}, {"date": "2021-12-24", "close": 4.36, "volume": 145920.0}, {"date": "2021-12-29", "close": 4.47, "volume": 445839.0}, {"date": "2021-12-30", "close": 4.39, "volume": 710125.0}, {"date": "2021-12-31", "close": 4.36, "volume": 620798.0}, {"date": "2022-01-04", "close": 4.43, "volume": 544294.0}, {"date": "2022-01-05", "close": 4.44, "volume": 520749.0}, {"date": "2022-01-06", "close": 4.3, "volume": 559569.0}, {"date": "2022-01-07", "close": 4.27, "volume": 746735.0}, {"date": "2022-01-10", "close": 4.24, "volume": 840192.0}, {"date": "2022-01-11", "close": 4.2, "volume": 684921.0}, {"date": "2022-01-12", "close": 4.16, "volume": 476141.0}, {"date": "2022-01-13", "close": 4.15, "volume": 307813.0}, {"date": "2022-01-14", "close": 4.14, "volume": 549896.0}, {"date": "2022-01-17", "close": 4.12, "volume": 513294.0}, {"date": "2022-01-18", "close": 4.19, "volume": 436103.0}, {"date": "2022-01-19", "close": 4.16, "volume": 782497.0}, {"date": "2022-01-20", "close": 4.08, "volume": 608565.0}, {"date": "2022-01-21", "close": 4.01, "volume": 699162.0}, {"date": "2022-01-24", "close": 3.99, "volume": 1121067.0}, {"date": "2022-01-25", "close": 3.91, "volume": 1667090.0}, {"date": "2022-01-27", "close": 3.79, "volume": 1806017.0}, {"date": "2022-01-28", "close": 3.84, "volume": 2246131.0}, {"date": "2022-01-31", "close": 3.92, "volume": 1243220.0}, {"date": "2022-02-01", "close": 3.96, "volume": 997754.0}, {"date": "2022-02-02", "close": 3.97, "volume": 625171.0}, {"date": "2022-02-03", "close": 4.0, "volume": 505767.0}, {"date": "2022-02-04", "close": 4.03, "volume": 1010120.0}, {"date": "2022-02-07", "close": 4.03, "volume": 1074973.0}, {"date": "2022-02-08", "close": 4.02, "volume": 457716.0}, {"date": "2022-02-09", "close": 4.05, "volume": 1441101.0}, {"date": "2022-02-10", "close": 4.1, "volume": 828766.0}, {"date": "2022-02-11", "close": 4.0, "volume": 594530.0}, {"date": "2022-02-14", "close": 4.04, "volume": 665443.0}, {"date": "2022-02-15", "close": 4.03, "volume": 624612.0}, {"date": "2022-02-16", "close": 4.06, "volume": 426920.0}, {"date": "2022-02-17", "close": 4.14, "volume": 679069.0}, {"date": "2022-02-18", "close": 4.16, "volume": 882804.0}, {"date": "2022-02-21", "close": 4.23, "volume": 684056.0}, {"date": "2022-02-22", "close": 4.12, "volume": 848626.0}, {"date": "2022-02-23", "close": 4.12, "volume": 894456.0}, {"date": "2022-02-24", "close": 4.1, "volume": 1183693.0}, {"date": "2022-02-25", "close": 4.1, "volume": 883827.0}, {"date": "2022-02-28", "close": 4.19, "volume": 841862.0}, {"date": "2022-03-01", "close": 4.21, "volume": 1022420.0}, {"date": "2022-03-02", "close": 4.15, "volume": 948044.0}, {"date": "2022-03-03", "close": 4.17, "volume": 625506.0}, {"date": "2022-03-04", "close": 4.17, "volume": 735549.0}, {"date": "2022-03-07", "close": 4.11, "volume": 616798.0}, {"date": "2022-03-08", "close": 4.1, "volume": 973701.0}, {"date": "2022-03-09", "close": 4.15, "volume": 738154.0}, {"date": "2022-03-10", "close": 4.26, "volume": 887798.0}, {"date": "2022-03-11", "close": 4.21, "volume": 681469.0}, {"date": "2022-03-14", "close": 4.26, "volume": 386219.0}, {"date": "2022-03-15", "close": 4.39, "volume": 1570156.0}, {"date": "2022-03-16", "close": 4.37, "volume": 816012.0}, {"date": "2022-03-17", "close": 4.39, "volume": 893977.0}, {"date": "2022-03-18", "close": 4.43, "volume": 2147677.0}, {"date": "2022-03-21", "close": 4.37, "volume": 425296.0}, {"date": "2022-03-22", "close": 4.4, "volume": 785461.0}, {"date": "2022-03-23", "close": 4.37, "volume": 397812.0}, {"date": "2022-03-24", "close": 4.36, "volume": 722699.0}, {"date": "2022-03-25", "close": 4.43, "volume": 1249537.0}, {"date": "2022-03-28", "close": 4.37, "volume": 490092.0}, {"date": "2022-03-29", "close": 4.39, "volume": 680611.0}, {"date": "2022-03-30", "close": 4.38, "volume": 664820.0}, {"date": "2022-03-31", "close": 4.39, "volume": 1191649.0}, {"date": "2022-04-01", "close": 4.38, "volume": 677986.0}, {"date": "2022-04-04", "close": 4.43, "volume": 690220.0}, {"date": "2022-04-05", "close": 4.38, "volume": 531106.0}, {"date": "2022-04-06", "close": 4.38, "volume": 788143.0}, {"date": "2022-04-07", "close": 4.34, "volume": 799864.0}, {"date": "2022-04-08", "close": 4.34, "volume": 489897.0}, {"date": "2022-04-11", "close": 4.34, "volume": 428127.0}, {"date": "2022-04-12", "close": 4.38, "volume": 774284.0}, {"date": "2022-04-13", "close": 4.35, "volume": 1004285.0}, {"date": "2022-04-14", "close": 4.42, "volume": 808803.0}, {"date": "2022-04-19", "close": 4.42, "volume": 774813.0}, {"date": "2022-04-20", "close": 4.39, "volume": 941024.0}, {"date": "2022-04-21", "close": 4.48, "volume": 661052.0}, {"date": "2022-04-22", "close": 4.44, "volume": 573460.0}, {"date": "2022-04-26", "close": 4.42, "volume": 668559.0}, {"date": "2022-04-27", "close": 4.41, "volume": 625562.0}, {"date": "2022-04-28", "close": 4.4, "volume": 414161.0}, {"date": "2022-04-29", "close": 4.42, "volume": 630606.0}, {"date": "2022-05-02", "close": 4.32, "volume": 756053.0}, {"date": "2022-05-03", "close": 4.16, "volume": 760767.0}, {"date": "2022-05-04", "close": 4.09, "volume": 943704.0}, {"date": "2022-05-05", "close": 4.09, "volume": 1107114.0}, {"date": "2022-05-06", "close": 3.98, "volume": 996432.0}, {"date": "2022-05-09", "close": 3.8, "volume": 966678.0}, {"date": "2022-05-10", "close": 3.76, "volume": 868636.0}, {"date": "2022-05-11", "close": 3.77, "volume": 612498.0}, {"date": "2022-05-12", "close": 3.73, "volume": 931095.0}, {"date": "2022-05-13", "close": 3.81, "volume": 849383.0}, {"date": "2022-05-16", "close": 3.81, "volume": 591107.0}, {"date": "2022-05-17", "close": 3.82, "volume": 870908.0}, {"date": "2022-05-18", "close": 3.86, "volume": 460637.0}, {"date": "2022-05-19", "close": 3.85, "volume": 581073.0}, {"date": "2022-05-20", "close": 3.8, "volume": 476831.0}, {"date": "2022-05-23", "close": 3.82, "volume": 356582.0}, {"date": "2022-05-24", "close": 3.84, "volume": 394749.0}, {"date": "2022-05-25", "close": 3.85, "volume": 784409.0}, {"date": "2022-05-26", "close": 3.87, "volume": 765228.0}, {"date": "2022-05-27", "close": 3.86, "volume": 393813.0}, {"date": "2022-05-30", "close": 3.93, "volume": 543692.0}, {"date": "2022-05-31", "close": 3.93, "volume": 2077765.0}, {"date": "2022-06-01", "close": 3.89, "volume": 364395.0}, {"date": "2022-06-02", "close": 3.91, "volume": 488770.0}, {"date": "2022-06-03", "close": 3.89, "volume": 539401.0}, {"date": "2022-06-06", "close": 3.87, "volume": 463006.0}, {"date": "2022-06-07", "close": 3.76, "volume": 837889.0}, {"date": "2022-06-08", "close": 3.79, "volume": 854617.0}, {"date": "2022-06-09", "close": 3.72, "volume": 765437.0}, {"date": "2022-06-10", "close": 3.58, "volume": 587471.0}, {"date": "2022-06-14", "close": 3.48, "volume": 1851446.0}, {"date": "2022-06-15", "close": 3.38, "volume": 1224512.0}, {"date": "2022-06-16", "close": 3.4, "volume": 931841.0}, {"date": "2022-06-17", "close": 3.34, "volume": 1377629.0}, {"date": "2022-06-20", "close": 3.48, "volume": 1025891.0}, {"date": "2022-06-21", "close": 3.43, "volume": 1127122.0}, {"date": "2022-06-22", "close": 3.39, "volume": 757071.0}, {"date": "2022-06-23", "close": 3.49, "volume": 701644.0}, {"date": "2022-06-24", "close": 3.57, "volume": 556351.0}, {"date": "2022-06-27", "close": 3.62, "volume": 602343.0}, {"date": "2022-06-28", "close": 3.68, "volume": 721156.0}, {"date": "2022-06-29", "close": 3.51, "volume": 582546.0}, {"date": "2022-06-30", "close": 3.41, "volume": 1136879.0}, {"date": "2022-07-01", "close": 3.46, "volume": 717685.0}, {"date": "2022-07-04", "close": 3.54, "volume": 411686.0}, {"date": "2022-07-05", "close": 3.49, "volume": 174826.0}, {"date": "2022-07-06", "close": 3.55, "volume": 706962.0}, {"date": "2022-07-07", "close": 3.55, "volume": 505085.0}, {"date": "2022-07-08", "close": 3.56, "volume": 294772.0}, {"date": "2022-07-11", "close": 3.55, "volume": 390633.0}, {"date": "2022-07-12", "close": 3.56, "volume": 371719.0}, {"date": "2022-07-13", "close": 3.58, "volume": 463388.0}, {"date": "2022-07-14", "close": 3.54, "volume": 396512.0}, {"date": "2022-07-15", "close": 3.61, "volume": 558765.0}, {"date": "2022-07-18", "close": 3.63, "volume": 369809.0}, {"date": "2022-07-19", "close": 3.64, "volume": 556187.0}, {"date": "2022-07-20", "close": 3.72, "volume": 332567.0}, {"date": "2022-07-21", "close": 3.68, "volume": 337299.0}, {"date": "2022-07-22", "close": 3.69, "volume": 644913.0}, {"date": "2022-07-25", "close": 3.68, "volume": 422947.0}, {"date": "2022-07-26", "close": 3.66, "volume": 470193.0}, {"date": "2022-07-27", "close": 3.67, "volume": 237948.0}, {"date": "2022-07-28", "close": 3.68, "volume": 270041.0}, {"date": "2022-07-29", "close": 3.76, "volume": 403790.0}, {"date": "2022-08-01", "close": 3.78, "volume": 349023.0}, {"date": "2022-08-02", "close": 3.71, "volume": 436006.0}, {"date": "2022-08-03", "close": 3.69, "volume": 573780.0}, {"date": "2022-08-04", "close": 3.73, "volume": 543102.0}, {"date": "2022-08-05", "close": 3.74, "volume": 298612.0}, {"date": "2022-08-08", "close": 3.64, "volume": 503491.0}, {"date": "2022-08-09", "close": 3.67, "volume": 579209.0}, {"date": "2022-08-10", "close": 3.66, "volume": 403751.0}, {"date": "2022-08-11", "close": 3.71, "volume": 512820.0}, {"date": "2022-08-12", "close": 3.68, "volume": 524828.0}, {"date": "2022-08-15", "close": 3.74, "volume": 257256.0}, {"date": "2022-08-16", "close": 3.72, "volume": 506969.0}, {"date": "2022-08-17", "close": 3.64, "volume": 1384961.0}, {"date": "2022-08-18", "close": 3.63, "volume": 800858.0}, {"date": "2022-08-19", "close": 3.53, "volume": 611615.0}, {"date": "2022-08-22", "close": 3.48, "volume": 562548.0}, {"date": "2022-08-23", "close": 3.47, "volume": 693411.0}, {"date": "2022-08-24", "close": 3.49, "volume": 545837.0}, {"date": "2022-08-25", "close": 3.53, "volume": 439353.0}, {"date": "2022-08-26", "close": 3.53, "volume": 453413.0}, {"date": "2022-08-29", "close": 3.49, "volume": 477008.0}, {"date": "2022-08-30", "close": 3.51, "volume": 769016.0}, {"date": "2022-08-31", "close": 3.53, "volume": 781421.0}, {"date": "2022-09-01", "close": 3.47, "volume": 590884.0}, {"date": "2022-09-02", "close": 3.5, "volume": 460445.0}, {"date": "2022-09-05", "close": 3.49, "volume": 660896.0}, {"date": "2022-09-06", "close": 3.49, "volume": 672511.0}, {"date": "2022-09-07", "close": 3.48, "volume": 1256262.0}, {"date": "2022-09-08", "close": 3.59, "volume": 1496359.0}, {"date": "2022-09-09", "close": 3.52, "volume": 1376351.0}, {"date": "2022-09-12", "close": 3.57, "volume": 1038118.0}, {"date": "2022-09-13", "close": 3.63, "volume": 934367.0}, {"date": "2022-09-14", "close": 3.47, "volume": 1948070.0}, {"date": "2022-09-15", "close": 3.42, "volume": 1197291.0}, {"date": "2022-09-16", "close": 3.41, "volume": 2231678.0}, {"date": "2022-09-19", "close": 3.43, "volume": 1193655.0}, {"date": "2022-09-20", "close": 3.41, "volume": 889013.0}, {"date": "2022-09-21", "close": 3.33, "volume": 457150.0}, {"date": "2022-09-23", "close": 3.13, "volume": 1135798.0}, {"date": "2022-09-26", "close": 3.13, "volume": 580486.0}, {"date": "2022-09-27", "close": 3.03, "volume": 711747.0}, {"date": "2022-09-28", "close": 3.03, "volume": 677568.0}, {"date": "2022-09-29", "close": 3.05, "volume": 784240.0}, {"date": "2022-09-30", "close": 3.07, "volume": 1384608.0}, {"date": "2022-10-03", "close": 3.11, "volume": 323393.0}, {"date": "2022-10-04", "close": 3.22, "volume": 622733.0}, {"date": "2022-10-05", "close": 3.21, "volume": 863224.0}, {"date": "2022-10-06", "close": 3.22, "volume": 675941.0}, {"date": "2022-10-07", "close": 3.12, "volume": 392368.0}, {"date": "2022-10-10", "close": 3.07, "volume": 290087.0}, {"date": "2022-10-11", "close": 3.06, "volume": 411524.0}, {"date": "2022-10-12", "close": 3.06, "volume": 409290.0}, {"date": "2022-10-13", "close": 3.07, "volume": 851638.0}, {"date": "2022-10-14", "close": 3.1, "volume": 492729.0}, {"date": "2022-10-17", "close": 3.11, "volume": 415936.0}, {"date": "2022-10-18", "close": 3.18, "volume": 477320.0}, {"date": "2022-10-19", "close": 3.18, "volume": 356033.0}, {"date": "2022-10-20", "close": 3.13, "volume": 408721.0}, {"date": "2022-10-21", "close": 3.09, "volume": 501772.0}, {"date": "2022-10-24", "close": 3.09, "volume": 519091.0}, {"date": "2022-10-25", "close": 3.16, "volume": 393997.0}, {"date": "2022-10-26", "close": 3.23, "volume": 650077.0}, {"date": "2022-10-27", "close": 3.19, "volume": 451952.0}, {"date": "2022-10-28", "close": 3.23, "volume": 558015.0}, {"date": "2022-10-31", "close": 3.32, "volume": 683595.0}, {"date": "2022-11-01", "close": 3.35, "volume": 685948.0}, {"date": "2022-11-02", "close": 3.35, "volume": 998502.0}, {"date": "2022-11-03", "close": 3.28, "volume": 382992.0}, {"date": "2022-11-04", "close": 3.24, "volume": 389455.0}, {"date": "2022-11-07", "close": 3.21, "volume": 490184.0}, {"date": "2022-11-08", "close": 3.19, "volume": 873654.0}, {"date": "2022-11-09", "close": 3.21, "volume": 896084.0}, {"date": "2022-11-10", "close": 3.23, "volume": 608005.0}, {"date": "2022-11-11", "close": 3.37, "volume": 1613107.0}, {"date": "2022-11-14", "close": 3.31, "volume": 569390.0}, {"date": "2022-11-15", "close": 3.27, "volume": 590569.0}, {"date": "2022-11-16", "close": 3.25, "volume": 479485.0}, {"date": "2022-11-17", "close": 3.23, "volume": 823085.0}, {"date": "2022-11-18", "close": 3.25, "volume": 563569.0}, {"date": "2022-11-21", "close": 3.24, "volume": 471898.0}, {"date": "2022-11-22", "close": 3.26, "volume": 434977.0}, {"date": "2022-11-23", "close": 3.11, "volume": 529195.0}, {"date": "2022-11-24", "close": 3.18, "volume": 907710.0}, {"date": "2022-11-25", "close": 3.22, "volume": 644141.0}, {"date": "2022-11-28", "close": 3.22, "volume": 377734.0}, {"date": "2022-11-29", "close": 3.22, "volume": 558769.0}, {"date": "2022-11-30", "close": 3.22, "volume": 1125115.0}, {"date": "2022-12-01", "close": 3.25, "volume": 584964.0}, {"date": "2022-12-02", "close": 3.23, "volume": 553426.0}, {"date": "2022-12-05", "close": 3.22, "volume": 299645.0}, {"date": "2022-12-06", "close": 3.17, "volume": 572100.0}, {"date": "2022-12-07", "close": 3.14, "volume": 1000229.0}, {"date": "2022-12-08", "close": 3.16, "volume": 605309.0}, {"date": "2022-12-09", "close": 3.13, "volume": 902354.0}, {"date": "2022-12-12", "close": 3.15, "volume": 758708.0}, {"date": "2022-12-13", "close": 3.19, "volume": 1000992.0}, {"date": "2022-12-14", "close": 3.25, "volume": 936064.0}, {"date": "2022-12-15", "close": 3.16, "volume": 1744282.0}, {"date": "2022-12-16", "close": 3.13, "volume": 1409599.0}, {"date": "2022-12-19", "close": 3.13, "volume": 269510.0}, {"date": "2022-12-20", "close": 3.03, "volume": 749535.0}, {"date": "2022-12-21", "close": 3.1, "volume": 1169625.0}, {"date": "2022-12-22", "close": 3.1, "volume": 1069374.0}, {"date": "2022-12-23", "close": 3.12, "volume": 455335.0}, {"date": "2022-12-28", "close": 3.08, "volume": 350851.0}, {"date": "2022-12-29", "close": 3.01, "volume": 730285.0}, {"date": "2022-12-30", "close": 2.98, "volume": 349342.0}, {"date": "2023-01-03", "close": 2.95, "volume": 439844.0}, {"date": "2023-01-04", "close": 2.99, "volume": 393731.0}, {"date": "2023-01-05", "close": 3.06, "volume": 781238.0}, {"date": "2023-01-06", "close": 3.04, "volume": 928957.0}, {"date": "2023-01-09", "close": 3.06, "volume": 321233.0}, {"date": "2023-01-10", "close": 3.07, "volume": 535563.0}, {"date": "2023-01-11", "close": 3.12, "volume": 563041.0}, {"date": "2023-01-12", "close": 3.16, "volume": 423664.0}, {"date": "2023-01-13", "close": 3.17, "volume": 396912.0}, {"date": "2023-01-16", "close": 3.18, "volume": 604642.0}, {"date": "2023-01-17", "close": 3.21, "volume": 300543.0}, {"date": "2023-01-18", "close": 3.18, "volume": 332118.0}, {"date": "2023-01-19", "close": 3.17, "volume": 350521.0}, {"date": "2023-01-20", "close": 3.15, "volume": 417159.0}, {"date": "2023-01-23", "close": 3.2, "volume": 433933.0}, {"date": "2023-01-24", "close": 3.25, "volume": 586202.0}, {"date": "2023-01-25", "close": 3.24, "volume": 366048.0}, {"date": "2023-01-27", "close": 3.27, "volume": 572008.0}, {"date": "2023-01-30", "close": 3.26, "volume": 439464.0}, {"date": "2023-01-31", "close": 3.24, "volume": 511692.0}, {"date": "2023-02-01", "close": 3.3, "volume": 802386.0}, {"date": "2023-02-02", "close": 3.36, "volume": 707969.0}, {"date": "2023-02-03", "close": 3.5, "volume": 1100611.0}, {"date": "2023-02-06", "close": 3.45, "volume": 849675.0}, {"date": "2023-02-07", "close": 3.35, "volume": 575043.0}, {"date": "2023-02-08", "close": 3.33, "volume": 946532.0}, {"date": "2023-02-09", "close": 3.29, "volume": 399616.0}, {"date": "2023-02-10", "close": 3.25, "volume": 176695.0}, {"date": "2023-02-13", "close": 3.25, "volume": 256818.0}, {"date": "2023-02-14", "close": 3.26, "volume": 564974.0}, {"date": "2023-02-15", "close": 3.26, "volume": 451691.0}, {"date": "2023-02-16", "close": 3.43, "volume": 773716.0}, {"date": "2023-02-17", "close": 3.3, "volume": 472332.0}, {"date": "2023-02-20", "close": 3.27, "volume": 295565.0}, {"date": "2023-02-21", "close": 3.24, "volume": 302773.0}, {"date": "2023-02-22", "close": 3.21, "volume": 443592.0}, {"date": "2023-02-23", "close": 3.22, "volume": 311510.0}, {"date": "2023-02-24", "close": 3.22, "volume": 484463.0}, {"date": "2023-02-27", "close": 3.2, "volume": 343226.0}, {"date": "2023-02-28", "close": 3.21, "volume": 1342294.0}, {"date": "2023-03-01", "close": 3.16, "volume": 505523.0}, {"date": "2023-03-02", "close": 3.11, "volume": 503719.0}, {"date": "2023-03-03", "close": 3.11, "volume": 572779.0}, {"date": "2023-03-06", "close": 3.15, "volume": 389273.0}, {"date": "2023-03-07", "close": 3.18, "volume": 404617.0}, {"date": "2023-03-08", "close": 3.16, "volume": 373754.0}, {"date": "2023-03-09", "close": 3.18, "volume": 396503.0}, {"date": "2023-03-10", "close": 3.12, "volume": 526704.0}, {"date": "2023-03-13", "close": 3.05, "volume": 324234.0}, {"date": "2023-03-14", "close": 3.05, "volume": 1159898.0}, {"date": "2023-03-15", "close": 3.12, "volume": 1565858.0}, {"date": "2023-03-16", "close": 3.14, "volume": 1334690.0}, {"date": "2023-03-17", "close": 3.08, "volume": 978912.0}, {"date": "2023-03-20", "close": 3.03, "volume": 465900.0}, {"date": "2023-03-21", "close": 3.02, "volume": 611167.0}, {"date": "2023-03-22", "close": 2.97, "volume": 1075507.0}, {"date": "2023-03-23", "close": 2.98, "volume": 584158.0}, {"date": "2023-03-24", "close": 2.99, "volume": 522381.0}, {"date": "2023-03-27", "close": 3.01, "volume": 284010.0}, {"date": "2023-03-28", "close": 3.0, "volume": 1303023.0}, {"date": "2023-03-29", "close": 2.98, "volume": 451540.0}, {"date": "2023-03-30", "close": 3.01, "volume": 519157.0}, {"date": "2023-03-31", "close": 3.04, "volume": 1250974.0}, {"date": "2023-04-03", "close": 3.06, "volume": 723056.0}, {"date": "2023-04-04", "close": 3.12, "volume": 710334.0}, {"date": "2023-04-05", "close": 3.11, "volume": 428914.0}, {"date": "2023-04-06", "close": 3.1, "volume": 864507.0}, {"date": "2023-04-11", "close": 3.1, "volume": 1070631.0}, {"date": "2023-04-12", "close": 3.09, "volume": 923442.0}, {"date": "2023-04-13", "close": 3.1, "volume": 1364509.0}, {"date": "2023-04-14", "close": 3.12, "volume": 413904.0}, {"date": "2023-04-17", "close": 3.17, "volume": 507577.0}, {"date": "2023-04-18", "close": 3.15, "volume": 790221.0}, {"date": "2023-04-19", "close": 3.17, "volume": 704567.0}, {"date": "2023-04-20", "close": 3.2, "volume": 595509.0}, {"date": "2023-04-21", "close": 3.16, "volume": 1151187.0}, {"date": "2023-04-24", "close": 3.21, "volume": 573312.0}, {"date": "2023-04-26", "close": 3.23, "volume": 800945.0}, {"date": "2023-04-27", "close": 3.18, "volume": 368267.0}, {"date": "2023-04-28", "close": 3.25, "volume": 799584.0}, {"date": "2023-05-01", "close": 3.29, "volume": 672029.0}, {"date": "2023-05-02", "close": 3.23, "volume": 1296754.0}, {"date": "2023-05-03", "close": 3.18, "volume": 1020196.0}, {"date": "2023-05-04", "close": 3.26, "volume": 466737.0}, {"date": "2023-05-05", "close": 3.29, "volume": 732401.0}, {"date": "2023-05-08", "close": 3.31, "volume": 1009406.0}, {"date": "2023-05-09", "close": 3.23, "volume": 1243198.0}, {"date": "2023-05-10", "close": 3.28, "volume": 1078635.0}, {"date": "2023-05-11", "close": 3.26, "volume": 507686.0}, {"date": "2023-05-12", "close": 3.3, "volume": 532817.0}, {"date": "2023-05-15", "close": 3.33, "volume": 737670.0}, {"date": "2023-05-16", "close": 3.32, "volume": 576945.0}, {"date": "2023-05-17", "close": 3.28, "volume": 773720.0}, {"date": "2023-05-18", "close": 3.22, "volume": 652100.0}, {"date": "2023-05-19", "close": 3.23, "volume": 377421.0}, {"date": "2023-05-22", "close": 3.23, "volume": 704625.0}, {"date": "2023-05-23", "close": 3.23, "volume": 313534.0}, {"date": "2023-05-24", "close": 3.2, "volume": 608149.0}, {"date": "2023-05-25", "close": 3.19, "volume": 472723.0}, {"date": "2023-05-26", "close": 3.13, "volume": 679465.0}, {"date": "2023-05-29", "close": 3.14, "volume": 4560026.0}, {"date": "2023-05-30", "close": 3.09, "volume": 494362.0}, {"date": "2023-05-31", "close": 3.05, "volume": 1899440.0}, {"date": "2023-06-01", "close": 3.1, "volume": 488943.0}, {"date": "2023-06-02", "close": 3.09, "volume": 795844.0}, {"date": "2023-06-05", "close": 3.07, "volume": 972660.0}, {"date": "2023-06-06", "close": 3.06, "volume": 1028077.0}, {"date": "2023-06-07", "close": 3.04, "volume": 689866.0}, {"date": "2023-06-08", "close": 2.95, "volume": 1324446.0}, {"date": "2023-06-09", "close": 2.94, "volume": 569788.0}, {"date": "2023-06-13", "close": 2.9, "volume": 522100.0}, {"date": "2023-06-14", "close": 2.88, "volume": 824539.0}, {"date": "2023-06-15", "close": 2.92, "volume": 1006928.0}, {"date": "2023-06-16", "close": 2.91, "volume": 1387686.0}, {"date": "2023-06-19", "close": 2.93, "volume": 543564.0}, {"date": "2023-06-20", "close": 2.96, "volume": 964991.0}, {"date": "2023-06-21", "close": 2.94, "volume": 797571.0}, {"date": "2023-06-22", "close": 2.87, "volume": 720507.0}, {"date": "2023-06-23", "close": 2.78, "volume": 770699.0}, {"date": "2023-06-26", "close": 2.76, "volume": 614605.0}, {"date": "2023-06-27", "close": 2.82, "volume": 676767.0}, {"date": "2023-06-28", "close": 2.86, "volume": 784477.0}, {"date": "2023-06-29", "close": 2.78, "volume": 1066314.0}, {"date": "2023-06-30", "close": 2.79, "volume": 1001508.0}, {"date": "2023-07-03", "close": 2.81, "volume": 676767.0}, {"date": "2023-07-04", "close": 2.84, "volume": 640324.0}, {"date": "2023-07-05", "close": 2.8, "volume": 543129.0}, {"date": "2023-07-06", "close": 2.79, "volume": 423048.0}, {"date": "2023-07-07", "close": 2.74, "volume": 385360.0}, {"date": "2023-07-10", "close": 2.73, "volume": 412815.0}, {"date": "2023-07-11", "close": 2.77, "volume": 440781.0}, {"date": "2023-07-12", "close": 2.78, "volume": 509400.0}, {"date": "2023-07-13", "close": 2.83, "volume": 526606.0}, {"date": "2023-07-14", "close": 2.85, "volume": 427894.0}, {"date": "2023-07-17", "close": 2.85, "volume": 397442.0}, {"date": "2023-07-18", "close": 2.81, "volume": 599555.0}, {"date": "2023-07-19", "close": 2.84, "volume": 454450.0}, {"date": "2023-07-20", "close": 2.84, "volume": 461501.0}, {"date": "2023-07-21", "close": 2.84, "volume": 314483.0}, {"date": "2023-07-24", "close": 2.85, "volume": 324432.0}, {"date": "2023-07-25", "close": 2.83, "volume": 288019.0}, {"date": "2023-07-26", "close": 2.85, "volume": 536605.0}, {"date": "2023-07-27", "close": 2.95, "volume": 805074.0}, {"date": "2023-07-28", "close": 2.85, "volume": 558552.0}, {"date": "2023-07-31", "close": 2.87, "volume": 394715.0}, {"date": "2023-08-01", "close": 2.85, "volume": 280092.0}, {"date": "2023-08-02", "close": 2.82, "volume": 398066.0}, {"date": "2023-08-03", "close": 2.8, "volume": 286435.0}, {"date": "2023-08-04", "close": 2.75, "volume": 479067.0}, {"date": "2023-08-07", "close": 2.75, "volume": 334734.0}, {"date": "2023-08-08", "close": 2.71, "volume": 610188.0}, {"date": "2023-08-09", "close": 2.67, "volume": 501913.0}, {"date": "2023-08-10", "close": 2.67, "volume": 499083.0}, {"date": "2023-08-11", "close": 2.71, "volume": 439103.0}, {"date": "2023-08-14", "close": 2.65, "volume": 532007.0}, {"date": "2023-08-15", "close": 2.65, "volume": 529181.0}, {"date": "2023-08-16", "close": 2.64, "volume": 712301.0}, {"date": "2023-08-17", "close": 2.53, "volume": 901564.0}, {"date": "2023-08-18", "close": 2.39, "volume": 1046189.0}, {"date": "2023-08-21", "close": 2.4, "volume": 848815.0}, {"date": "2023-08-22", "close": 2.39, "volume": 899940.0}, {"date": "2023-08-23", "close": 2.38, "volume": 740938.0}, {"date": "2023-08-24", "close": 2.39, "volume": 665880.0}, {"date": "2023-08-25", "close": 2.38, "volume": 793588.0}, {"date": "2023-08-28", "close": 2.41, "volume": 616336.0}, {"date": "2023-08-29", "close": 2.42, "volume": 509813.0}, {"date": "2023-08-30", "close": 2.45, "volume": 621737.0}, {"date": "2023-08-31", "close": 2.52, "volume": 2767331.0}, {"date": "2023-09-01", "close": 2.45, "volume": 539801.0}, {"date": "2023-09-04", "close": 2.46, "volume": 432960.0}, {"date": "2023-09-05", "close": 2.45, "volume": 587233.0}, {"date": "2023-09-06", "close": 2.4, "volume": 646534.0}, {"date": "2023-09-07", "close": 2.38, "volume": 513878.0}, {"date": "2023-09-08", "close": 2.37, "volume": 603615.0}, {"date": "2023-09-11", "close": 2.34, "volume": 665308.0}, {"date": "2023-09-12", "close": 2.31, "volume": 727225.0}, {"date": "2023-09-13", "close": 2.26, "volume": 839549.0}, {"date": "2023-09-14", "close": 2.27, "volume": 1346216.0}, {"date": "2023-09-15", "close": 2.29, "volume": 4430690.0}, {"date": "2023-09-18", "close": 2.29, "volume": 888104.0}, {"date": "2023-09-19", "close": 2.25, "volume": 1132267.0}, {"date": "2023-09-20", "close": 2.22, "volume": 1317668.0}, {"date": "2023-09-21", "close": 2.2, "volume": 1085592.0}, {"date": "2023-09-22", "close": 2.18, "volume": 1017368.0}, {"date": "2023-09-25", "close": 2.21, "volume": 634726.0}, {"date": "2023-09-26", "close": 2.16, "volume": 754979.0}, {"date": "2023-09-27", "close": 2.18, "volume": 1073006.0}, {"date": "2023-09-28", "close": 2.17, "volume": 946284.0}, {"date": "2023-09-29", "close": 2.21, "volume": 1599142.0}, {"date": "2023-10-02", "close": 2.19, "volume": 737340.0}, {"date": "2023-10-03", "close": 2.16, "volume": 939447.0}, {"date": "2023-10-04", "close": 2.13, "volume": 1271574.0}, {"date": "2023-10-05", "close": 2.15, "volume": 655405.0}, {"date": "2023-10-06", "close": 2.1, "volume": 1125201.0}, {"date": "2023-10-09", "close": 2.04, "volume": 941250.0}, {"date": "2023-10-10", "close": 2.05, "volume": 1237836.0}, {"date": "2023-10-11", "close": 2.12, "volume": 1118900.0}, {"date": "2023-10-12", "close": 2.12, "volume": 975724.0}, {"date": "2023-10-13", "close": 2.1, "volume": 787670.0}, {"date": "2023-10-16", "close": 2.09, "volume": 730654.0}, {"date": "2023-10-17", "close": 2.15, "volume": 864071.0}, {"date": "2023-10-18", "close": 2.11, "volume": 872091.0}, {"date": "2023-10-19", "close": 2.13, "volume": 880019.0}, {"date": "2023-10-20", "close": 2.12, "volume": 582873.0}, {"date": "2023-10-23", "close": 2.19, "volume": 876180.0}, {"date": "2023-10-24", "close": 2.16, "volume": 1423634.0}, {"date": "2023-10-25", "close": 2.1, "volume": 1375161.0}, {"date": "2023-10-26", "close": 2.08, "volume": 986909.0}, {"date": "2023-10-27", "close": 2.08, "volume": 824925.0}, {"date": "2023-10-30", "close": 1.995, "volume": 1107321.0}, {"date": "2023-10-31", "close": 1.97, "volume": 1326510.0}, {"date": "2023-11-01", "close": 2.05, "volume": 2011976.0}, {"date": "2023-11-02", "close": 2.06, "volume": 1306546.0}, {"date": "2023-11-03", "close": 2.16, "volume": 1528300.0}, {"date": "2023-11-06", "close": 2.17, "volume": 659554.0}, {"date": "2023-11-07", "close": 2.17, "volume": 666373.0}, {"date": "2023-11-08", "close": 2.22, "volume": 2951032.0}, {"date": "2023-11-09", "close": 2.23, "volume": 872398.0}, {"date": "2023-11-10", "close": 2.21, "volume": 498089.0}, {"date": "2023-11-13", "close": 2.2, "volume": 850449.0}, {"date": "2023-11-14", "close": 2.25, "volume": 869197.0}, {"date": "2023-11-15", "close": 2.38, "volume": 1041526.0}, {"date": "2023-11-16", "close": 2.35, "volume": 587427.0}, {"date": "2023-11-17", "close": 2.3, "volume": 886744.0}, {"date": "2023-11-20", "close": 2.31, "volume": 777287.0}, {"date": "2023-11-21", "close": 2.31, "volume": 1014252.0}, {"date": "2023-11-22", "close": 2.23, "volume": 407215.0}, {"date": "2023-11-23", "close": 2.25, "volume": 457944.0}, {"date": "2023-11-24", "close": 2.27, "volume": 442349.0}, {"date": "2023-11-27", "close": 2.22, "volume": 559585.0}, {"date": "2023-11-28", "close": 2.27, "volume": 637864.0}, {"date": "2023-11-29", "close": 2.32, "volume": 1012815.0}, {"date": "2023-11-30", "close": 2.32, "volume": 1659871.0}, {"date": "2023-12-01", "close": 2.33, "volume": 454517.0}, {"date": "2023-12-04", "close": 2.35, "volume": 1251845.0}, {"date": "2023-12-05", "close": 2.32, "volume": 1133171.0}, {"date": "2023-12-06", "close": 2.43, "volume": 1213217.0}, {"date": "2023-12-07", "close": 2.47, "volume": 1383059.0}, {"date": "2023-12-08", "close": 2.52, "volume": 787418.0}, {"date": "2023-12-11", "close": 2.48, "volume": 1070634.0}, {"date": "2023-12-12", "close": 2.45, "volume": 1128279.0}, {"date": "2023-12-13", "close": 2.48, "volume": 949920.0}, {"date": "2023-12-14", "close": 2.59, "volume": 1114483.0}, {"date": "2023-12-15", "close": 2.49, "volume": 17036297.0}, {"date": "2023-12-18", "close": 2.46, "volume": 1446773.0}, {"date": "2023-12-19", "close": 2.45, "volume": 1076306.0}, {"date": "2023-12-20", "close": 2.49, "volume": 1021296.0}, {"date": "2023-12-21", "close": 2.4, "volume": 1690595.0}, {"date": "2023-12-22", "close": 2.44, "volume": 1509698.0}, {"date": "2023-12-27", "close": 2.46, "volume": 1122860.0}, {"date": "2023-12-28", "close": 2.36, "volume": 770871.0}, {"date": "2023-12-29", "close": 2.33, "volume": 464462.0}, {"date": "2024-01-02", "close": 2.33, "volume": 849399.0}, {"date": "2024-01-03", "close": 2.33, "volume": 915007.0}, {"date": "2024-01-04", "close": 2.38, "volume": 906412.0}, {"date": "2024-01-05", "close": 2.37, "volume": 892624.0}, {"date": "2024-01-08", "close": 2.34, "volume": 443793.0}, {"date": "2024-01-09", "close": 2.35, "volume": 617130.0}, {"date": "2024-01-10", "close": 2.38, "volume": 632611.0}, {"date": "2024-01-11", "close": 2.41, "volume": 813373.0}, {"date": "2024-01-12", "close": 2.43, "volume": 298253.0}, {"date": "2024-01-15", "close": 2.39, "volume": 371767.0}, {"date": "2024-01-16", "close": 2.35, "volume": 257342.0}, {"date": "2024-01-17", "close": 2.35, "volume": 818104.0}, {"date": "2024-01-18", "close": 2.28, "volume": 806372.0}, {"date": "2024-01-19", "close": 2.26, "volume": 746146.0}, {"date": "2024-01-22", "close": 2.26, "volume": 491669.0}, {"date": "2024-01-23", "close": 2.26, "volume": 520941.0}, {"date": "2024-01-24", "close": 2.32, "volume": 460226.0}, {"date": "2024-01-25", "close": 2.29, "volume": 213953.0}, {"date": "2024-01-29", "close": 2.33, "volume": 331463.0}, {"date": "2024-01-30", "close": 2.34, "volume": 392672.0}, {"date": "2024-01-31", "close": 2.41, "volume": 435140.0}, {"date": "2024-02-01", "close": 2.39, "volume": 647659.0}, {"date": "2024-02-02", "close": 2.41, "volume": 474860.0}, {"date": "2024-02-05", "close": 2.35, "volume": 400024.0}, {"date": "2024-02-06", "close": 2.32, "volume": 422070.0}, {"date": "2024-02-07", "close": 2.33, "volume": 565011.0}, {"date": "2024-02-08", "close": 2.34, "volume": 475676.0}, {"date": "2024-02-09", "close": 2.36, "volume": 613612.0}, {"date": "2024-02-12", "close": 2.33, "volume": 458585.0}, {"date": "2024-02-13", "close": 2.32, "volume": 478709.0}, {"date": "2024-02-14", "close": 2.26, "volume": 1025840.0}, {"date": "2024-02-15", "close": 2.31, "volume": 379109.0}, {"date": "2024-02-16", "close": 2.35, "volume": 700526.0}, {"date": "2024-02-19", "close": 2.31, "volume": 365304.0}, {"date": "2024-02-20", "close": 2.31, "volume": 409515.0}, {"date": "2024-02-21", "close": 2.27, "volume": 467955.0}, {"date": "2024-02-22", "close": 2.28, "volume": 431996.0}, {"date": "2024-02-23", "close": 2.28, "volume": 324852.0}, {"date": "2024-02-26", "close": 2.23, "volume": 1720361.0}, {"date": "2024-02-27", "close": 2.19, "volume": 938302.0}, {"date": "2024-02-28", "close": 2.21, "volume": 1418897.0}, {"date": "2024-02-29", "close": 2.22, "volume": 665195.0}, {"date": "2024-03-01", "close": 2.25, "volume": 401989.0}, {"date": "2024-03-04", "close": 2.28, "volume": 486394.0}, {"date": "2024-03-05", "close": 2.24, "volume": 910125.0}, {"date": "2024-03-06", "close": 2.28, "volume": 390001.0}, {"date": "2024-03-07", "close": 2.34, "volume": 618266.0}, {"date": "2024-03-08", "close": 2.39, "volume": 562188.0}, {"date": "2024-03-11", "close": 2.41, "volume": 510012.0}, {"date": "2024-03-12", "close": 2.39, "volume": 570575.0}, {"date": "2024-03-13", "close": 2.38, "volume": 311946.0}, {"date": "2024-03-14", "close": 2.38, "volume": 306679.0}, {"date": "2024-03-15", "close": 2.45, "volume": 1106173.0}, {"date": "2024-03-18", "close": 2.42, "volume": 697683.0}, {"date": "2024-03-19", "close": 2.45, "volume": 584322.0}, {"date": "2024-03-20", "close": 2.46, "volume": 383873.0}, {"date": "2024-03-21", "close": 2.48, "volume": 261817.0}, {"date": "2024-03-22", "close": 2.46, "volume": 452931.0}, {"date": "2024-03-25", "close": 2.46, "volume": 366824.0}, {"date": "2024-03-26", "close": 2.46, "volume": 323929.0}, {"date": "2024-03-27", "close": 2.46, "volume": 407829.0}, {"date": "2024-03-28", "close": 2.54, "volume": 774648.0}, {"date": "2024-04-02", "close": 2.52, "volume": 585020.0}, {"date": "2024-04-03", "close": 2.42, "volume": 624670.0}, {"date": "2024-04-04", "close": 2.46, "volume": 241808.0}, {"date": "2024-04-05", "close": 2.5, "volume": 487999.0}, {"date": "2024-04-08", "close": 2.53, "volume": 1448010.0}, {"date": "2024-04-09", "close": 2.45, "volume": 523330.0}, {"date": "2024-04-10", "close": 2.46, "volume": 331474.0}, {"date": "2024-04-11", "close": 2.41, "volume": 559469.0}, {"date": "2024-04-12", "close": 2.36, "volume": 263005.0}, {"date": "2024-04-15", "close": 2.37, "volume": 299513.0}, {"date": "2024-04-16", "close": 2.33, "volume": 563676.0}, {"date": "2024-04-17", "close": 2.35, "volume": 238066.0}, {"date": "2024-04-18", "close": 2.39, "volume": 1136996.0}, {"date": "2024-04-19", "close": 2.33, "volume": 796585.0}, {"date": "2024-04-22", "close": 2.39, "volume": 421098.0}, {"date": "2024-04-23", "close": 2.44, "volume": 444828.0}, {"date": "2024-04-24", "close": 2.41, "volume": 391493.0}, {"date": "2024-04-26", "close": 2.4, "volume": 490503.0}, {"date": "2024-04-29", "close": 2.38, "volume": 766616.0}, {"date": "2024-04-30", "close": 2.39, "volume": 616098.0}, {"date": "2024-05-01", "close": 2.32, "volume": 623145.0}, {"date": "2024-05-02", "close": 2.29, "volume": 1061628.0}, {"date": "2024-05-03", "close": 2.37, "volume": 432943.0}, {"date": "2024-05-06", "close": 2.34, "volume": 373782.0}, {"date": "2024-05-07", "close": 2.43, "volume": 449561.0}, {"date": "2024-05-08", "close": 2.43, "volume": 533013.0}, {"date": "2024-05-09", "close": 2.37, "volume": 424342.0}, {"date": "2024-05-10", "close": 2.39, "volume": 291527.0}, {"date": "2024-05-13", "close": 2.38, "volume": 222549.0}, {"date": "2024-05-14", "close": 2.38, "volume": 335885.0}, {"date": "2024-05-15", "close": 2.38, "volume": 318218.0}, {"date": "2024-05-16", "close": 2.45, "volume": 750680.0}, {"date": "2024-05-17", "close": 2.43, "volume": 327932.0}, {"date": "2024-05-20", "close": 2.44, "volume": 395690.0}, {"date": "2024-05-21", "close": 2.44, "volume": 489192.0}, {"date": "2024-05-22", "close": 2.43, "volume": 547608.0}, {"date": "2024-05-23", "close": 2.41, "volume": 238603.0}, {"date": "2024-05-24", "close": 2.38, "volume": 253684.0}, {"date": "2024-05-27", "close": 2.4, "volume": 299332.0}, {"date": "2024-05-28", "close": 2.42, "volume": 308091.0}, {"date": "2024-05-29", "close": 2.4, "volume": 602369.0}, {"date": "2024-05-30", "close": 2.37, "volume": 327360.0}, {"date": "2024-05-31", "close": 2.37, "volume": 1044476.0}, {"date": "2024-06-03", "close": 2.4, "volume": 132486.0}, {"date": "2024-06-04", "close": 2.38, "volume": 244673.0}, {"date": "2024-06-05", "close": 2.46, "volume": 264864.0}, {"date": "2024-06-06", "close": 2.42, "volume": 158301.0}, {"date": "2024-06-07", "close": 2.41, "volume": 177622.0}, {"date": "2024-06-11", "close": 2.35, "volume": 678383.0}, {"date": "2024-06-12", "close": 2.33, "volume": 358673.0}, {"date": "2024-06-13", "close": 2.33, "volume": 425936.0}, {"date": "2024-06-14", "close": 2.29, "volume": 252172.0}, {"date": "2024-06-17", "close": 2.26, "volume": 508176.0}, {"date": "2024-06-18", "close": 2.3, "volume": 392102.0}, {"date": "2024-06-19", "close": 2.3, "volume": 381433.0}, {"date": "2024-06-20", "close": 2.38, "volume": 636098.0}, {"date": "2024-06-21", "close": 2.37, "volume": 1207313.0}, {"date": "2024-06-24", "close": 2.37, "volume": 185114.0}, {"date": "2024-06-25", "close": 2.4, "volume": 412842.0}, {"date": "2024-06-26", "close": 2.32, "volume": 607055.0}, {"date": "2024-06-27", "close": 2.18, "volume": 604367.0}, {"date": "2024-06-28", "close": 2.17, "volume": 435157.0}, {"date": "2024-07-01", "close": 2.21, "volume": 298967.0}, {"date": "2024-07-02", "close": 2.16, "volume": 493833.0}, {"date": "2024-07-03", "close": 2.16, "volume": 523121.0}, {"date": "2024-07-04", "close": 2.17, "volume": 585702.0}, {"date": "2024-07-05", "close": 2.17, "volume": 479056.0}, {"date": "2024-07-08", "close": 2.12, "volume": 1054219.0}, {"date": "2024-07-09", "close": 2.17, "volume": 921390.0}, {"date": "2024-07-10", "close": 2.15, "volume": 561105.0}, {"date": "2024-07-11", "close": 2.2, "volume": 366829.0}, {"date": "2024-07-12", "close": 2.29, "volume": 771091.0}, {"date": "2024-07-15", "close": 2.34, "volume": 1023038.0}, {"date": "2024-07-16", "close": 2.38, "volume": 689778.0}, {"date": "2024-07-17", "close": 2.41, "volume": 496148.0}, {"date": "2024-07-18", "close": 2.35, "volume": 370457.0}, {"date": "2024-07-19", "close": 2.32, "volume": 728203.0}, {"date": "2024-07-22", "close": 2.27, "volume": 708913.0}, {"date": "2024-07-23", "close": 2.27, "volume": 1061356.0}, {"date": "2024-07-24", "close": 2.28, "volume": 583948.0}, {"date": "2024-07-25", "close": 2.29, "volume": 672316.0}, {"date": "2024-07-26", "close": 2.28, "volume": 558258.0}, {"date": "2024-07-29", "close": 2.31, "volume": 406333.0}, {"date": "2024-07-30", "close": 2.27, "volume": 374590.0}, {"date": "2024-07-31", "close": 2.33, "volume": 460833.0}, {"date": "2024-08-01", "close": 2.3, "volume": 529475.0}, {"date": "2024-08-02", "close": 2.3, "volume": 451852.0}, {"date": "2024-08-05", "close": 2.26, "volume": 495007.0}, {"date": "2024-08-06", "close": 2.25, "volume": 500399.0}, {"date": "2024-08-07", "close": 2.3, "volume": 666972.0}, {"date": "2024-08-08", "close": 2.25, "volume": 614424.0}, {"date": "2024-08-09", "close": 2.27, "volume": 650203.0}, {"date": "2024-08-12", "close": 2.26, "volume": 283899.0}, {"date": "2024-08-13", "close": 2.3, "volume": 306333.0}, {"date": "2024-08-14", "close": 2.27, "volume": 596850.0}, {"date": "2024-08-15", "close": 2.29, "volume": 346492.0}, {"date": "2024-08-16", "close": 2.28, "volume": 223349.0}, {"date": "2024-08-19", "close": 2.29, "volume": 250766.0}, {"date": "2024-08-20", "close": 2.28, "volume": 462747.0}, {"date": "2024-08-21", "close": 2.27, "volume": 402611.0}, {"date": "2024-08-22", "close": 2.41, "volume": 528678.0}, {"date": "2024-08-23", "close": 2.31, "volume": 394175.0}, {"date": "2024-08-26", "close": 2.33, "volume": 240456.0}, {"date": "2024-08-27", "close": 2.4, "volume": 566609.0}, {"date": "2024-08-28", "close": 2.45, "volume": 929205.0}, {"date": "2024-08-29", "close": 2.45, "volume": 1042011.0}, {"date": "2024-08-30", "close": 2.49, "volume": 679997.0}, {"date": "2024-09-02", "close": 2.54, "volume": 950079.0}, {"date": "2024-09-03", "close": 2.53, "volume": 619646.0}, {"date": "2024-09-04", "close": 2.47, "volume": 330671.0}, {"date": "2024-09-05", "close": 2.5, "volume": 261269.0}, {"date": "2024-09-06", "close": 2.51, "volume": 267660.0}, {"date": "2024-09-09", "close": 2.54, "volume": 426398.0}, {"date": "2024-09-10", "close": 2.54, "volume": 370403.0}, {"date": "2024-09-11", "close": 2.59, "volume": 571781.0}, {"date": "2024-09-12", "close": 2.61, "volume": 690939.0}, {"date": "2024-09-13", "close": 2.64, "volume": 862294.0}, {"date": "2024-09-16", "close": 2.7, "volume": 1360481.0}, {"date": "2024-09-17", "close": 2.76, "volume": 1038848.0}, {"date": "2024-09-18", "close": 2.77, "volume": 854010.0}, {"date": "2024-09-19", "close": 2.79, "volume": 1328032.0}, {"date": "2024-09-20", "close": 2.75, "volume": 2292513.0}, {"date": "2024-09-23", "close": 2.71, "volume": 737366.0}, {"date": "2024-09-24", "close": 2.71, "volume": 396656.0}, {"date": "2024-09-25", "close": 2.7, "volume": 627691.0}, {"date": "2024-09-26", "close": 2.72, "volume": 1530214.0}, {"date": "2024-09-27", "close": 2.68, "volume": 384723.0}, {"date": "2024-09-30", "close": 2.67, "volume": 675000.0}, {"date": "2024-10-01", "close": 2.7, "volume": 1088662.0}, {"date": "2024-10-02", "close": 2.7, "volume": 517380.0}, {"date": "2024-10-03", "close": 2.69, "volume": 409069.0}, {"date": "2024-10-04", "close": 2.72, "volume": 560949.0}, {"date": "2024-10-07", "close": 2.72, "volume": 397209.0}, {"date": "2024-10-08", "close": 2.69, "volume": 332903.0}, {"date": "2024-10-09", "close": 2.75, "volume": 661469.0}, {"date": "2024-10-10", "close": 2.72, "volume": 441258.0}, {"date": "2024-10-11", "close": 2.71, "volume": 274734.0}, {"date": "2024-10-14", "close": 2.71, "volume": 762965.0}, {"date": "2024-10-15", "close": 2.75, "volume": 743862.0}, {"date": "2024-10-16", "close": 2.69, "volume": 749916.0}, {"date": "2024-10-17", "close": 2.76, "volume": 535802.0}, {"date": "2024-10-18", "close": 2.72, "volume": 498506.0}, {"date": "2024-10-21", "close": 2.72, "volume": 400361.0}, {"date": "2024-10-22", "close": 2.69, "volume": 581167.0}, {"date": "2024-10-23", "close": 2.67, "volume": 461077.0}, {"date": "2024-10-24", "close": 2.66, "volume": 639801.0}, {"date": "2024-10-25", "close": 2.61, "volume": 576751.0}, {"date": "2024-10-28", "close": 2.62, "volume": 521282.0}, {"date": "2024-10-29", "close": 2.59, "volume": 494442.0}, {"date": "2024-10-30", "close": 2.63, "volume": 2259648.0}, {"date": "2024-10-31", "close": 2.64, "volume": 510065.0}, {"date": "2024-11-01", "close": 2.62, "volume": 469869.0}, {"date": "2024-11-04", "close": 2.61, "volume": 544928.0}, {"date": "2024-11-05", "close": 2.59, "volume": 222882.0}, {"date": "2024-11-06", "close": 2.62, "volume": 445247.0}, {"date": "2024-11-07", "close": 2.5, "volume": 584989.0}, {"date": "2024-11-08", "close": 2.53, "volume": 226084.0}, {"date": "2024-11-11", "close": 2.52, "volume": 328058.0}, {"date": "2024-11-12", "close": 2.54, "volume": 273234.0}, {"date": "2024-11-13", "close": 2.53, "volume": 679635.0}, {"date": "2024-11-14", "close": 2.48, "volume": 353985.0}, {"date": "2024-11-15", "close": 2.52, "volume": 197695.0}, {"date": "2024-11-18", "close": 2.53, "volume": 345400.0}, {"date": "2024-11-19", "close": 2.56, "volume": 314896.0}, {"date": "2024-11-20", "close": 2.54, "volume": 410114.0}, {"date": "2024-11-21", "close": 2.49, "volume": 592192.0}, {"date": "2024-11-22", "close": 2.53, "volume": 167757.0}, {"date": "2024-11-25", "close": 2.56, "volume": 652157.0}, {"date": "2024-11-26", "close": 2.6, "volume": 359436.0}, {"date": "2024-11-27", "close": 2.62, "volume": 254479.0}, {"date": "2024-11-28", "close": 2.61, "volume": 288184.0}, {"date": "2024-11-29", "close": 2.58, "volume": 790775.0}, {"date": "2024-12-02", "close": 2.55, "volume": 622320.0}, {"date": "2024-12-03", "close": 2.54, "volume": 398865.0}, {"date": "2024-12-04", "close": 2.52, "volume": 635678.0}, {"date": "2024-12-05", "close": 2.55, "volume": 940401.0}, {"date": "2024-12-06", "close": 2.53, "volume": 643743.0}, {"date": "2024-12-09", "close": 2.46, "volume": 769882.0}, {"date": "2024-12-10", "close": 2.45, "volume": 917933.0}, {"date": "2024-12-11", "close": 2.43, "volume": 424741.0}, {"date": "2024-12-12", "close": 2.45, "volume": 418229.0}, {"date": "2024-12-13", "close": 2.45, "volume": 887124.0}, {"date": "2024-12-16", "close": 2.43, "volume": 468853.0}, {"date": "2024-12-17", "close": 2.43, "volume": 465657.0}, {"date": "2024-12-18", "close": 2.51, "volume": 1207490.0}, {"date": "2024-12-19", "close": 2.48, "volume": 1041423.0}, {"date": "2024-12-20", "close": 2.49, "volume": 865989.0}, {"date": "2024-12-23", "close": 2.52, "volume": 392653.0}, {"date": "2024-12-24", "close": 2.54, "volume": 507709.0}, {"date": "2024-12-27", "close": 2.55, "volume": 424125.0}, {"date": "2024-12-30", "close": 2.42, "volume": 375625.0}, {"date": "2024-12-31", "close": 2.38, "volume": 496081.0}, {"date": "2025-01-02", "close": 2.42, "volume": 248944.0}, {"date": "2025-01-03", "close": 2.42, "volume": 98939.0}, {"date": "2025-01-06", "close": 2.45, "volume": 262220.0}, {"date": "2025-01-07", "close": 2.44, "volume": 185705.0}, {"date": "2025-01-08", "close": 2.38, "volume": 1046563.0}, {"date": "2025-01-09", "close": 2.35, "volume": 388826.0}, {"date": "2025-01-10", "close": 2.38, "volume": 402174.0}, {"date": "2025-01-13", "close": 2.33, "volume": 510213.0}, {"date": "2025-01-14", "close": 2.33, "volume": 225837.0}, {"date": "2025-01-15", "close": 2.37, "volume": 205403.0}, {"date": "2025-01-16", "close": 2.4, "volume": 427027.0}, {"date": "2025-01-17", "close": 2.4, "volume": 209704.0}, {"date": "2025-01-20", "close": 2.41, "volume": 335307.0}, {"date": "2025-01-21", "close": 2.41, "volume": 250873.0}, {"date": "2025-01-22", "close": 2.39, "volume": 377360.0}, {"date": "2025-01-23", "close": 2.36, "volume": 617342.0}, {"date": "2025-01-24", "close": 2.36, "volume": 294790.0}, {"date": "2025-01-28", "close": 2.37, "volume": 547895.0}, {"date": "2025-01-29", "close": 2.42, "volume": 870429.0}, {"date": "2025-01-30", "close": 2.42, "volume": 353521.0}, {"date": "2025-01-31", "close": 2.41, "volume": 573986.0}, {"date": "2025-02-03", "close": 2.37, "volume": 268429.0}, {"date": "2025-02-04", "close": 2.32, "volume": 600899.0}, {"date": "2025-02-05", "close": 2.37, "volume": 333842.0}, {"date": "2025-02-06", "close": 2.39, "volume": 352413.0}, {"date": "2025-02-07", "close": 2.4, "volume": 219732.0}, {"date": "2025-02-10", "close": 2.42, "volume": 415402.0}, {"date": "2025-02-11", "close": 2.4, "volume": 359503.0}, {"date": "2025-02-12", "close": 2.4, "volume": 267765.0}, {"date": "2025-02-13", "close": 2.4, "volume": 742998.0}, {"date": "2025-02-14", "close": 2.44, "volume": 746419.0}, {"date": "2025-02-17", "close": 2.49, "volume": 937592.0}, {"date": "2025-02-18", "close": 2.46, "volume": 397969.0}, {"date": "2025-02-19", "close": 2.42, "volume": 472057.0}, {"date": "2025-02-20", "close": 2.38, "volume": 543510.0}, {"date": "2025-02-21", "close": 2.44, "volume": 613259.0}, {"date": "2025-02-24", "close": 2.45, "volume": 678063.0}, {"date": "2025-02-25", "close": 2.45, "volume": 848055.0}, {"date": "2025-02-26", "close": 2.41, "volume": 356599.0}, {"date": "2025-02-27", "close": 2.42, "volume": 273677.0}, {"date": "2025-02-28", "close": 2.39, "volume": 543668.0}, {"date": "2025-03-03", "close": 2.41, "volume": 237849.0}, {"date": "2025-03-04", "close": 2.41, "volume": 1036088.0}, {"date": "2025-03-05", "close": 2.36, "volume": 401521.0}, {"date": "2025-03-06", "close": 2.35, "volume": 724695.0}, {"date": "2025-03-07", "close": 2.33, "volume": 775634.0}, {"date": "2025-03-10", "close": 2.34, "volume": 347241.0}, {"date": "2025-03-11", "close": 2.32, "volume": 606625.0}, {"date": "2025-03-12", "close": 2.3, "volume": 525125.0}, {"date": "2025-03-13", "close": 2.26, "volume": 486914.0}, {"date": "2025-03-14", "close": 2.27, "volume": 656452.0}, {"date": "2025-03-17", "close": 2.29, "volume": 403702.0}, {"date": "2025-03-18", "close": 2.27, "volume": 459717.0}, {"date": "2025-03-19", "close": 2.25, "volume": 439343.0}, {"date": "2025-03-20", "close": 2.28, "volume": 632665.0}, {"date": "2025-03-21", "close": 2.28, "volume": 704164.0}, {"date": "2025-03-24", "close": 2.3, "volume": 359866.0}, {"date": "2025-03-25", "close": 2.3, "volume": 335514.0}, {"date": "2025-03-26", "close": 2.33, "volume": 580158.0}, {"date": "2025-03-27", "close": 2.32, "volume": 572303.0}, {"date": "2025-03-28", "close": 2.29, "volume": 529660.0}, {"date": "2025-03-31", "close": 2.26, "volume": 1343095.0}, {"date": "2025-04-01", "close": 2.3, "volume": 291770.0}, {"date": "2025-04-02", "close": 2.32, "volume": 269918.0}, {"date": "2025-04-03", "close": 2.29, "volume": 300687.0}, {"date": "2025-04-04", "close": 2.29, "volume": 145247.0}, {"date": "2025-04-07", "close": 2.19, "volume": 1237623.0}, {"date": "2025-04-08", "close": 2.24, "volume": 467266.0}, {"date": "2025-04-09", "close": 2.18, "volume": 478740.0}, {"date": "2025-04-10", "close": 2.22, "volume": 566184.0}, {"date": "2025-04-11", "close": 2.24, "volume": 457493.0}, {"date": "2025-04-14", "close": 2.25, "volume": 212929.0}, {"date": "2025-04-15", "close": 2.26, "volume": 232009.0}, {"date": "2025-04-16", "close": 2.27, "volume": 303961.0}, {"date": "2025-04-17", "close": 2.28, "volume": 446751.0}, {"date": "2025-04-22", "close": 2.27, "volume": 294613.0}, {"date": "2025-04-23", "close": 2.28, "volume": 422502.0}, {"date": "2025-04-24", "close": 2.3, "volume": 236769.0}, {"date": "2025-04-28", "close": 2.31, "volume": 409338.0}, {"date": "2025-04-29", "close": 2.31, "volume": 400415.0}, {"date": "2025-04-30", "close": 2.32, "volume": 1477269.0}, {"date": "2025-05-01", "close": 2.38, "volume": 362844.0}, {"date": "2025-05-02", "close": 2.38, "volume": 200049.0}, {"date": "2025-05-05", "close": 2.36, "volume": 291255.0}, {"date": "2025-05-06", "close": 2.39, "volume": 280427.0}, {"date": "2025-05-07", "close": 2.35, "volume": 912354.0}, {"date": "2025-05-08", "close": 2.42, "volume": 1625444.0}, {"date": "2025-05-09", "close": 2.45, "volume": 840184.0}, {"date": "2025-05-12", "close": 2.45, "volume": 441711.0}, {"date": "2025-05-13", "close": 2.43, "volume": 731224.0}, {"date": "2025-05-14", "close": 2.43, "volume": 449086.0}, {"date": "2025-05-15", "close": 2.38, "volume": 662785.0}, {"date": "2025-05-16", "close": 2.45, "volume": 814869.0}, {"date": "2025-05-19", "close": 2.44, "volume": 499749.0}, {"date": "2025-05-20", "close": 2.43, "volume": 1014990.0}, {"date": "2025-05-21", "close": 2.46, "volume": 693297.0}, {"date": "2025-05-22", "close": 2.42, "volume": 445886.0}, {"date": "2025-05-23", "close": 2.43, "volume": 318116.0}, {"date": "2025-05-26", "close": 2.42, "volume": 390861.0}, {"date": "2025-05-27", "close": 2.44, "volume": 358794.0}, {"date": "2025-05-28", "close": 2.49, "volume": 625362.0}, {"date": "2025-05-29", "close": 2.47, "volume": 365595.0}, {"date": "2025-05-30", "close": 2.46, "volume": 557162.0}, {"date": "2025-06-02", "close": 2.47, "volume": 321660.0}, {"date": "2025-06-03", "close": 2.48, "volume": 256095.0}, {"date": "2025-06-04", "close": 2.49, "volume": 513830.0}, {"date": "2025-06-05", "close": 2.5, "volume": 208889.0}, {"date": "2025-06-06", "close": 2.48, "volume": 156045.0}, {"date": "2025-06-10", "close": 2.5, "volume": 520607.0}, {"date": "2025-06-11", "close": 2.56, "volume": 853847.0}, {"date": "2025-06-12", "close": 2.56, "volume": 522619.0}, {"date": "2025-06-13", "close": 2.52, "volume": 463002.0}, {"date": "2025-06-16", "close": 2.54, "volume": 544112.0}, {"date": "2025-06-17", "close": 2.52, "volume": 533110.0}, {"date": "2025-06-18", "close": 2.5, "volume": 257123.0}, {"date": "2025-06-19", "close": 2.48, "volume": 620101.0}, {"date": "2025-06-20", "close": 2.52, "volume": 654683.0}, {"date": "2025-06-23", "close": 2.51, "volume": 360238.0}, {"date": "2025-06-24", "close": 2.49, "volume": 454251.0}, {"date": "2025-06-25", "close": 2.48, "volume": 689471.0}, {"date": "2025-06-26", "close": 2.46, "volume": 413097.0}, {"date": "2025-06-27", "close": 2.37, "volume": 450340.0}, {"date": "2025-06-30", "close": 2.33, "volume": 649764.0}, {"date": "2025-07-01", "close": 2.38, "volume": 362278.0}, {"date": "2025-07-02", "close": 2.41, "volume": 823844.0}, {"date": "2025-07-03", "close": 2.4, "volume": 388565.0}, {"date": "2025-07-04", "close": 2.44, "volume": 302368.0}, {"date": "2025-07-07", "close": 2.43, "volume": 330564.0}, {"date": "2025-07-08", "close": 2.39, "volume": 298797.0}, {"date": "2025-07-09", "close": 2.39, "volume": 762355.0}, {"date": "2025-07-10", "close": 2.42, "volume": 238821.0}, {"date": "2025-07-11", "close": 2.34, "volume": 618537.0}, {"date": "2025-07-14", "close": 2.37, "volume": 481556.0}, {"date": "2025-07-15", "close": 2.37, "volume": 236896.0}, {"date": "2025-07-16", "close": 2.36, "volume": 298486.0}, {"date": "2025-07-17", "close": 2.39, "volume": 265175.0}, {"date": "2025-07-18", "close": 2.39, "volume": 251853.0}, {"date": "2025-07-21", "close": 2.39, "volume": 253982.0}, {"date": "2025-07-22", "close": 2.38, "volume": 307201.0}, {"date": "2025-07-23", "close": 2.39, "volume": 285359.0}, {"date": "2025-07-24", "close": 2.38, "volume": 269325.0}, {"date": "2025-07-25", "close": 2.38, "volume": 282480.0}, {"date": "2025-07-28", "close": 2.41, "volume": 419245.0}, {"date": "2025-07-29", "close": 2.39, "volume": 260936.0}, {"date": "2025-07-30", "close": 2.46, "volume": 613070.0}, {"date": "2025-07-31", "close": 2.45, "volume": 287915.0}, {"date": "2025-08-01", "close": 2.43, "volume": 305674.0}, {"date": "2025-08-04", "close": 2.43, "volume": 161659.0}, {"date": "2025-08-05", "close": 2.46, "volume": 182690.0}, {"date": "2025-08-06", "close": 2.48, "volume": 612328.0}, {"date": "2025-08-07", "close": 2.5, "volume": 551551.0}, {"date": "2025-08-08", "close": 2.51, "volume": 186094.0}, {"date": "2025-08-11", "close": 2.54, "volume": 496783.0}, {"date": "2025-08-12", "close": 2.54, "volume": 201429.0}, {"date": "2025-08-13", "close": 2.54, "volume": 217766.0}, {"date": "2025-08-14", "close": 2.54, "volume": 373883.0}, {"date": "2025-08-15", "close": 2.53, "volume": 438864.0}, {"date": "2025-08-18", "close": 2.49, "volume": 529803.0}, {"date": "2025-08-19", "close": 2.46, "volume": 255234.0}, {"date": "2025-08-20", "close": 2.41, "volume": 859442.0}, {"date": "2025-08-21", "close": 2.46, "volume": 813590.0}, {"date": "2025-08-22", "close": 2.45, "volume": 1025459.0}, {"date": "2025-08-25", "close": 2.52, "volume": 1627425.0}, {"date": "2025-08-26", "close": 2.47, "volume": 597473.0}, {"date": "2025-08-27", "close": 2.51, "volume": 1172183.0}, {"date": "2025-08-28", "close": 2.49, "volume": 376290.0}, {"date": "2025-08-29", "close": 2.48, "volume": 634379.0}, {"date": "2025-09-01", "close": 2.47, "volume": 351449.0}, {"date": "2025-09-02", "close": 2.46, "volume": 570907.0}, {"date": "2025-09-03", "close": 2.44, "volume": 924325.0}, {"date": "2025-09-04", "close": 2.45, "volume": 414369.0}, {"date": "2025-09-05", "close": 2.46, "volume": 247245.0}, {"date": "2025-09-08", "close": 2.5, "volume": 399208.0}, {"date": "2025-09-09", "close": 2.51, "volume": 446710.0}, {"date": "2025-09-10", "close": 2.52, "volume": 1016734.0}, {"date": "2025-09-11", "close": 2.56, "volume": 570433.0}, {"date": "2025-09-12", "close": 2.59, "volume": 520347.0}, {"date": "2025-09-15", "close": 2.61, "volume": 537561.0}, {"date": "2025-09-16", "close": 2.61, "volume": 343302.0}, {"date": "2025-09-17", "close": 2.57, "volume": 629629.0}, {"date": "2025-09-18", "close": 2.6, "volume": 895688.0}, {"date": "2025-09-19", "close": 2.61, "volume": 1908957.0}, {"date": "2025-09-22", "close": 2.57, "volume": 302830.0}, {"date": "2025-09-23", "close": 2.58, "volume": 362764.0}, {"date": "2025-09-24", "close": 2.58, "volume": 362099.0}, {"date": "2025-09-25", "close": 2.56, "volume": 599697.0}, {"date": "2025-09-26", "close": 2.56, "volume": 735559.0}, {"date": "2025-09-29", "close": 2.56, "volume": 161079.0}, {"date": "2025-09-30", "close": 2.57, "volume": 430146.0}, {"date": "2025-10-01", "close": 2.57, "volume": 235400.0}, {"date": "2025-10-02", "close": 2.6, "volume": 417722.0}, {"date": "2025-10-03", "close": 2.62, "volume": 444053.0}, {"date": "2025-10-06", "close": 2.62, "volume": 386020.0}, {"date": "2025-10-07", "close": 2.59, "volume": 180749.0}, {"date": "2025-10-08", "close": 2.55, "volume": 297873.0}, {"date": "2025-10-09", "close": 2.56, "volume": 344301.0}, {"date": "2025-10-10", "close": 2.55, "volume": 181430.0}, {"date": "2025-10-13", "close": 2.57, "volume": 504791.0}, {"date": "2025-10-14", "close": 2.55, "volume": 224980.0}, {"date": "2025-10-15", "close": 2.55, "volume": 763599.0}, {"date": "2025-10-16", "close": 2.57, "volume": 362529.0}, {"date": "2025-10-17", "close": 2.58, "volume": 534153.0}, {"date": "2025-10-20", "close": 2.62, "volume": 462438.0}, {"date": "2025-10-21", "close": 2.6, "volume": 497262.0}, {"date": "2025-10-22", "close": 2.6, "volume": 2693806.0}, {"date": "2025-10-23", "close": 2.65, "volume": 396802.0}, {"date": "2025-10-24", "close": 2.65, "volume": 296725.0}, {"date": "2025-10-27", "close": 2.64, "volume": 235489.0}, {"date": "2025-10-28", "close": 2.66, "volume": 227571.0}, {"date": "2025-10-29", "close": 2.63, "volume": 206072.0}, {"date": "2025-10-30", "close": 2.53, "volume": 636690.0}, {"date": "2025-10-31", "close": 2.56, "volume": 772061.0}, {"date": "2025-11-03", "close": 2.55, "volume": 413657.0}, {"date": "2025-11-04", "close": 2.55, "volume": 209548.0}, {"date": "2025-11-05", "close": 2.58, "volume": 507201.0}, {"date": "2025-11-06", "close": 2.59, "volume": 360433.0}, {"date": "2025-11-07", "close": 2.6, "volume": 231807.0}, {"date": "2025-11-10", "close": 2.57, "volume": 331676.0}, {"date": "2025-11-11", "close": 2.6, "volume": 219838.0}, {"date": "2025-11-12", "close": 2.57, "volume": 453061.0}, {"date": "2025-11-13", "close": 2.56, "volume": 649229.0}, {"date": "2025-11-14", "close": 2.53, "volume": 532712.0}, {"date": "2025-11-17", "close": 2.52, "volume": 953739.0}, {"date": "2025-11-18", "close": 2.51, "volume": 857788.0}, {"date": "2025-11-19", "close": 2.5, "volume": 300284.0}, {"date": "2025-11-20", "close": 2.55, "volume": 682334.0}, {"date": "2025-11-21", "close": 2.5, "volume": 271249.0}, {"date": "2025-11-24", "close": 2.54, "volume": 454134.0}, {"date": "2025-11-25", "close": 2.54, "volume": 1988209.0}, {"date": "2025-11-26", "close": 2.54, "volume": 240329.0}, {"date": "2025-11-27", "close": 2.56, "volume": 483287.0}, {"date": "2025-11-28", "close": 2.54, "volume": 230541.0}, {"date": "2025-12-01", "close": 2.52, "volume": 178041.0}, {"date": "2025-12-02", "close": 2.57, "volume": 313219.0}, {"date": "2025-12-03", "close": 2.6, "volume": 1176557.0}, {"date": "2025-12-04", "close": 2.51, "volume": 547010.0}, {"date": "2025-12-05", "close": 2.52, "volume": 509151.0}, {"date": "2025-12-08", "close": 2.5, "volume": 527288.0}, {"date": "2025-12-09", "close": 2.49, "volume": 641607.0}, {"date": "2025-12-10", "close": 2.45, "volume": 618053.0}, {"date": "2025-12-11", "close": 2.47, "volume": 527639.0}, {"date": "2025-12-12", "close": 2.48, "volume": 527106.0}, {"date": "2025-12-15", "close": 2.48, "volume": 884648.0}, {"date": "2025-12-16", "close": 2.45, "volume": 644152.0}, {"date": "2025-12-17", "close": 2.5, "volume": 421028.0}, {"date": "2025-12-18", "close": 2.52, "volume": 675589.0}, {"date": "2025-12-19", "close": 2.52, "volume": 1043865.0}, {"date": "2025-12-22", "close": 2.55, "volume": 800543.0}, {"date": "2025-12-23", "close": 2.54, "volume": 295485.0}, {"date": "2025-12-24", "close": 2.53, "volume": 159856.0}, {"date": "2025-12-29", "close": 2.51, "volume": 224292.0}, {"date": "2025-12-30", "close": 2.44, "volume": 344559.0}, {"date": "2025-12-31", "close": 2.44, "volume": 180748.0}, {"date": "2026-01-02", "close": 2.42, "volume": 157374.0}, {"date": "2026-01-05", "close": 2.4, "volume": 268138.0}, {"date": "2026-01-06", "close": 2.42, "volume": 464750.0}, {"date": "2026-01-07", "close": 2.44, "volume": 362923.0}, {"date": "2026-01-08", "close": 2.45, "volume": 280762.0}, {"date": "2026-01-09", "close": 2.48, "volume": 181542.0}, {"date": "2026-01-12", "close": 2.45, "volume": 475771.0}, {"date": "2026-01-13", "close": 2.45, "volume": 488769.0}, {"date": "2026-01-14", "close": 2.43, "volume": 191108.0}, {"date": "2026-01-15", "close": 2.43, "volume": 330934.0}, {"date": "2026-01-16", "close": 2.43, "volume": 511288.0}, {"date": "2026-01-19", "close": 2.43, "volume": 271591.0}, {"date": "2026-01-20", "close": 2.42, "volume": 214409.0}, {"date": "2026-01-21", "close": 2.4, "volume": 452276.0}, {"date": "2026-01-22", "close": 2.42, "volume": 380624.0}, {"date": "2026-01-23", "close": 2.39, "volume": 380880.0}, {"date": "2026-01-27", "close": 2.39, "volume": 612081.0}, {"date": "2026-01-28", "close": 2.33, "volume": 762440.0}, {"date": "2026-01-29", "close": 2.29, "volume": 620208.0}, {"date": "2026-01-30", "close": 2.29, "volume": 854640.0}, {"date": "2026-02-02", "close": 2.27, "volume": 881422.0}, {"date": "2026-02-03", "close": 2.3, "volume": 1033433.0}, {"date": "2026-02-04", "close": 2.27, "volume": 775915.0}, {"date": "2026-02-05", "close": 2.27, "volume": 431639.0}, {"date": "2026-02-06", "close": 2.21, "volume": 967224.0}, {"date": "2026-02-09", "close": 2.26, "volume": 550682.0}, {"date": "2026-02-10", "close": 2.27, "volume": 383757.0}, {"date": "2026-02-11", "close": 2.28, "volume": 419439.0}, {"date": "2026-02-12", "close": 2.22, "volume": 499369.0}, {"date": "2026-02-13", "close": 2.22, "volume": 856830.0}, {"date": "2026-02-16", "close": 2.24, "volume": 416166.0}, {"date": "2026-02-17", "close": 2.23, "volume": 368208.0}, {"date": "2026-02-18", "close": 2.27, "volume": 678070.0}, {"date": "2026-02-19", "close": 2.24, "volume": 521049.0}, {"date": "2026-02-20", "close": 2.25, "volume": 228027.0}, {"date": "2026-02-23", "close": 2.21, "volume": 346785.0}, {"date": "2026-02-24", "close": 2.2, "volume": 989366.0}, {"date": "2026-02-25", "close": 2.24, "volume": 807988.0}, {"date": "2026-02-26", "close": 2.23, "volume": 680585.0}, {"date": "2026-02-27", "close": 2.24, "volume": 756409.0}, {"date": "2026-03-02", "close": 2.23, "volume": 570411.0}, {"date": "2026-03-03", "close": 2.2, "volume": 880138.0}, {"date": "2026-03-04", "close": 2.15, "volume": 621510.0}, {"date": "2026-03-05", "close": 2.18, "volume": 1253882.0}, {"date": "2026-03-06", "close": 2.16, "volume": 526901.0}, {"date": "2026-03-09", "close": 2.13, "volume": 740993.0}, {"date": "2026-03-10", "close": 2.14, "volume": 352811.0}, {"date": "2026-03-11", "close": 2.17, "volume": 557586.0}, {"date": "2026-03-12", "close": 2.11, "volume": 1117005.0}, {"date": "2026-03-13", "close": 2.15, "volume": 557827.0}, {"date": "2026-03-16", "close": 2.14, "volume": 479137.0}, {"date": "2026-03-17", "close": 2.18, "volume": 274967.0}, {"date": "2026-03-18", "close": 2.19, "volume": 605862.0}, {"date": "2026-03-19", "close": 2.16, "volume": 768294.0}, {"date": "2026-03-20", "close": 2.19, "volume": 2956900.0}, {"date": "2026-03-23", "close": 2.16, "volume": 824225.0}, {"date": "2026-03-24", "close": 2.17, "volume": 325441.0}, {"date": "2026-03-25", "close": 2.17, "volume": 1233845.0}, {"date": "2026-03-26", "close": 2.15, "volume": 663032.0}, {"date": "2026-03-27", "close": 2.12, "volume": 449287.0}, {"date": "2026-03-30", "close": 2.07, "volume": 1249547.0}, {"date": "2026-03-31", "close": 2.1, "volume": 327145.0}, {"date": "2026-04-01", "close": 2.11, "volume": 501120.0}, {"date": "2026-04-02", "close": 2.12, "volume": 344133.0}, {"date": "2026-04-07", "close": 2.08, "volume": 474834.0}, {"date": "2026-04-08", "close": 2.11, "volume": 540624.0}, {"date": "2026-04-09", "close": 2.13, "volume": 280810.0}, {"date": "2026-04-10", "close": 2.15, "volume": 498170.0}, {"date": "2026-04-13", "close": 2.12, "volume": 552670.0}, {"date": "2026-04-14", "close": 2.14, "volume": 654403.0}, {"date": "2026-04-15", "close": 2.15, "volume": 521548.0}, {"date": "2026-04-16", "close": 2.16, "volume": 1013703.0}, {"date": "2026-04-17", "close": 2.19, "volume": 430815.0}, {"date": "2026-04-20", "close": 2.22, "volume": 318662.0}, {"date": "2026-04-21", "close": 2.24, "volume": 654926.0}, {"date": "2026-04-22", "close": 2.22, "volume": 497138.0}, {"date": "2026-04-23", "close": 2.23, "volume": 602852.0}, {"date": "2026-04-24", "close": 2.21, "volume": 229209.0}, {"date": "2026-04-27", "close": 2.21, "volume": 232439.0}, {"date": "2026-04-28", "close": 2.2, "volume": 420449.0}, {"date": "2026-04-29", "close": 2.2, "volume": 208382.0}, {"date": "2026-04-30", "close": 2.19, "volume": 1077399.0}, {"date": "2026-05-01", "close": 2.19, "volume": 258597.0}, {"date": "2026-05-04", "close": 2.17, "volume": 182289.0}, {"date": "2026-05-05", "close": 2.18, "volume": 276150.0}, {"date": "2026-05-06", "close": 2.17, "volume": 219713.0}, {"date": "2026-05-07", "close": 2.23, "volume": 845425.0}, {"date": "2026-05-08", "close": 2.19, "volume": 464174.0}, {"date": "2026-05-11", "close": 2.17, "volume": 324076.0}, {"date": "2026-05-12", "close": 2.15, "volume": 255594.0}, {"date": "2026-05-13", "close": 2.13, "volume": 392035.0}, {"date": "2026-05-14", "close": 2.15, "volume": 334444.0}, {"date": "2026-05-15", "close": 2.16, "volume": 256780.0}, {"date": "2026-05-18", "close": 2.13, "volume": 350422.0}, {"date": "2026-05-19", "close": 2.18, "volume": 342570.0}, {"date": "2026-05-20", "close": 2.14, "volume": 449781.0}, {"date": "2026-05-21", "close": 2.16, "volume": 246495.0}, {"date": "2026-05-22", "close": 2.14, "volume": 191138.0}, {"date": "2026-05-25", "close": 2.15, "volume": 521559.0}, {"date": "2026-05-26", "close": 2.16, "volume": 196711.0}, {"date": "2026-05-27", "close": 2.17, "volume": 788821.0}, {"date": "2026-05-28", "close": 2.16, "volume": 605600.0}, {"date": "2026-05-29", "close": 2.19, "volume": 924472.0}, {"date": "2026-06-01", "close": 2.15, "volume": 434354.0}, {"date": "2026-06-02", "close": 2.12, "volume": 713913.0}, {"date": "2026-06-03", "close": 2.11, "volume": 491905.0}, {"date": "2026-06-04", "close": 2.13, "volume": 286613.0}, {"date": "2026-06-05", "close": 2.14, "volume": 221604.0}, {"date": "2026-06-09", "close": 2.14, "volume": 177753.0}, {"date": "2026-06-10", "close": 2.17, "volume": 1214245.0}, {"date": "2026-06-11", "close": 2.24, "volume": 822931.0}, {"date": "2026-06-12", "close": 2.28, "volume": 548728.0}, {"date": "2026-06-15", "close": 2.31, "volume": 698381.0}, {"date": "2026-06-16", "close": 2.33, "volume": 778868.0}, {"date": "2026-06-17", "close": 2.34, "volume": 507353.0}, {"date": "2026-06-18", "close": 2.27, "volume": 620118.0}, {"date": "2026-06-19", "close": 2.33, "volume": 1343724.0}, {"date": "2026-06-22", "close": 2.3, "volume": 326450.0}, {"date": "2026-06-23", "close": 2.29, "volume": 454317.0}, {"date": "2026-06-24", "close": 2.31, "volume": 451618.0}, {"date": "2026-06-25", "close": 2.29, "volume": 277984.0}, {"date": "2026-06-26", "close": 2.31, "volume": 649977.0}, {"date": "2026-06-29", "close": 2.18, "volume": 626865.0}, {"date": "2026-06-30", "close": 2.17, "volume": 549128.0}, {"date": "2026-07-01", "close": 2.13, "volume": 1061231.0}, {"date": "2026-07-02", "close": 2.11, "volume": 870686.0}, {"date": "2026-07-03", "close": 2.12, "volume": 439196.0}, {"date": "2026-07-06", "close": 2.18, "volume": 272125.0}, {"date": "2026-07-07", "close": 2.15, "volume": 552830.0}, {"date": "2026-07-08", "close": 2.19, "volume": 601550.0}, {"date": "2026-07-09", "close": 2.15, "volume": 591511.0}, {"date": "2026-07-10", "close": 2.18, "volume": 441401.0}, {"date": "2026-07-13", "close": 2.19, "volume": 228070.0}, {"date": "2026-07-14", "close": 2.18, "volume": 344961.0}, {"date": "2026-07-15", "close": 2.16, "volume": 800427.0}, {"date": "2026-07-16", "close": 2.17, "volume": 773723.0}, {"date": "2026-07-17", "close": 2.17, "volume": 300463.0}, {"date": "2026-07-20", "close": 2.18, "volume": 760480.0}, {"date": "2026-07-21", "close": 2.18, "volume": 827147.0}, {"date": "2026-07-22", "close": 2.16, "volume": 296843.0}, {"date": "2026-07-23", "close": 2.14, "volume": 222787.0}, {"date": "2026-07-24", "close": 2.14, "volume": 153755.0}, {"date": "2026-07-27", "close": 2.17, "volume": 710933.0}, {"date": "2026-07-28", "close": 2.21, "volume": 702672.0}, {"date": "2026-07-29", "close": 2.25, "volume": 409807.0}, {"date": "2026-07-30", "close": 2.22, "volume": 154853.0}, {"date": "2026-07-31", "close": 2.23, "volume": 388331.0}, {"date": "2026-08-03", "close": 2.23, "volume": 280971.0}, {"date": "2026-08-04", "close": 2.26, "volume": 436182.0}, {"date": "2026-08-05", "close": 2.26, "volume": 361522.0}, {"date": "2026-08-06", "close": 2.25, "volume": 203289.0}, {"date": "2026-08-07", "close": 2.24, "volume": 276331.0}, {"date": "2026-08-10", "close": 2.26, "volume": 143200.0}, {"date": "2026-08-11", "close": 2.24, "volume": 252720.0}, {"date": "2026-08-12", "close": 2.22, "volume": 229277.0}, {"date": "2026-08-13", "close": 2.19, "volume": 292844.0}, {"date": "2026-08-14", "close": 2.17, "volume": 422760.0}, {"date": "2026-08-17", "close": 2.16, "volume": 413252.0}, {"date": "2026-08-18", "close": 2.12, "volume": 908195.0}, {"date": "2026-08-19", "close": 2.1, "volume": 819930.0}, {"date": "2026-08-20", "close": 2.13, "volume": 386151.0}, {"date": "2026-08-21", "close": 2.11, "volume": 163363.0}, {"date": "2026-08-24", "close": 2.12, "volume": 309358.0}, {"date": "2026-08-25", "close": 2.1, "volume": 386076.0}, {"date": "2026-08-26", "close": 2.09, "volume": 257172.0}, {"date": "2026-08-27", "close": 2.08, "volume": 670304.0}, {"date": "2026-08-28", "close": 2.06, "volume": 514475.0}, {"date": "2026-08-31", "close": 2.08, "volume": 690782.0}, {"date": "2026-09-01", "close": 2.07, "volume": 503241.0}, {"date": "2026-09-02", "close": 2.07, "volume": 290091.0}, {"date": "2026-09-03", "close": 2.05, "volume": 275758.0}, {"date": "2026-09-04", "close": 2.05, "volume": 116692.0}, {"date": "2026-09-07", "close": 2.07, "volume": 386094.0}], "refreshing": true}