{"ticker": "INA", "overview": {"name": "Ingenia Communities Group", "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": "INA", "has_prices": true, "as_of": "2026-09-07", "last": 4.19, "prev_close": 3.65, "change": 0.5400000000000005, "change_pct": 0.1479452054794522, "session_volume": 4290354.0, "vwap_5": 3.8126435996721124, "vwap_20": 3.9216299893352917, "vwap_60": 4.130670550600423, "vwap_250": 4.486908452425106, "high_52w": 5.62, "low_52w": 3.57, "avg_volume_20": 1784905.85, "sessions": 400, "market_cap": {"value": 1699622211.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03160736", "src": "ASX", "ticker": "INA", "cik": "", "company": "Ingenia Communities Group", "company_raw": "Ingenia Communities Group", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in INA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03160736", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5256}, {"id": "ASXSH-03156677", "src": "ASX", "ticker": "INA", "cik": "", "company": "Ingenia Communities Group", "company_raw": "Ingenia Communities Group", "who": "Warburg Pincus (Singapore) Pte Ltd. (UEN 201543264m), Warburg Pincus LLC and each of their respective affiliates involved in", "who_key": "Warburg Pincus (Singapore) Pte Ltd. (UEN 201543264M), Warburg Pincus LLC and each of their respective affiliates involved in", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Warburg Pincus (Singapore) Pte Ltd. (UEN 201543264M), Warburg Pincus LLC and each of their respective affiliates involved in crosses the line: 5.38% of INA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03156677", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6696}, {"id": "ASX-03155378", "src": "ASX", "ticker": "INA", "cik": "", "company": "Ingenia Communities Group", "company_raw": "Ingenia Communities Group", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in INA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03155378", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18216}, {"id": "ASX-03151897", "src": "ASX", "ticker": "INA", "cik": "", "company": "Ingenia Communities Group", "company_raw": "Ingenia Communities Group", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in INA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03151897", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29736}, {"id": "ASX-03133608", "src": "ASX", "ticker": "INA", "cik": "", "company": "Ingenia Communities Group", "company_raw": "Ingenia Communities Group", "who": "Toby Hall", "who_key": "Toby Hall", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Toby Hall files a director's interest notice on INA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03133608", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91656}, {"id": "ASX-03133603", "src": "ASX", "ticker": "INA", "cik": "", "company": "Ingenia Communities Group", "company_raw": "Ingenia Communities Group", "who": "Lisa Scenna", "who_key": "Lisa Scenna", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: Lisa Scenna changes a holding in INA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03133603", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91656}, {"id": "ASX-03133574", "src": "ASX", "ticker": "INA", "cik": "", "company": "Ingenia Communities Group", "company_raw": "Ingenia Communities Group", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in INA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03133574", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91656}, {"id": "ASXSH-03103002", "src": "ASX", "ticker": "INA", "cik": "", "company": "Ingenia Communities Group", "company_raw": "Ingenia Communities Group", "who": "Australian Retirement Trust Pty Ltd ATF Australian Retirement Trust", "who_key": "Australian Retirement Trust Pty LTD ATF Australian Retirement Trust", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Australian Retirement Trust Pty LTD ATF Australian Retirement Trust crosses the line: 5.00% of INA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03103002", "trade_date": "2026-06-19", "timestamp": "2026-06-19", "mins": 196776}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Warburg Pincus (Singapore) Pte Ltd. (UEN 201543264M), Warburg Pincus LLC and eac", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.376, "notice_date": "2026-10-30", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156677-2A1707616", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "STATE STREET BANK AND TRUST COMPANY", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 8.44, "notice_date": "2026-08-31", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03129515-2A1693888", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Australian Retirement Trust Pty LTD ATF Australian Retirement Trust", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.0, "notice_date": "2026-06-23", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03103002-2A1678817", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Carfi", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-17", "source_url": "https://www.marketindex.com.au/asx/ina", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Carfi", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-08", "source_url": "https://www.marketindex.com.au/asx/ina", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jenny Fagg", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-02", "source_url": "https://www.marketindex.com.au/asx/ina", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Sally Evans", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-15", "source_url": "https://www.marketindex.com.au/asx/ina", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jim Hazel", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-15", "source_url": "https://www.marketindex.com.au/asx/ina", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Carfi", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-14", "source_url": "https://www.marketindex.com.au/asx/ina", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Carfi", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-25", "source_url": "https://www.marketindex.com.au/asx/ina", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Shane Gannon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-26", "source_url": "https://www.marketindex.com.au/asx/ina", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Shane Gannon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-16", "source_url": "https://www.marketindex.com.au/asx/ina", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Simon Shakesheff", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-27", "source_url": "https://www.marketindex.com.au/asx/ina", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Carfi", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-16", "source_url": "https://www.marketindex.com.au/asx/ina", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Greg Hayes", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-02", "source_url": "https://www.marketindex.com.au/asx/ina", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Amanda Heyworth", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-21", "source_url": "https://www.marketindex.com.au/asx/ina", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Lisa Scenna", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-01", "source_url": "https://www.marketindex.com.au/asx/ina", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Simon Owen", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-12", "source_url": "https://www.marketindex.com.au/asx/ina", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Simon Owen", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-17", "source_url": "https://www.marketindex.com.au/asx/ina", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Simon Owen", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-06", "source_url": "https://www.marketindex.com.au/asx/ina", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John McLaren", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-02", "source_url": "https://www.marketindex.com.au/asx/ina", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Simon Owen", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-20", "source_url": "https://www.marketindex.com.au/asx/ina", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John McLaren", "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/ina", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Simon Owen", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-10", "source_url": "https://www.marketindex.com.au/asx/ina", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Greg Hayes", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-08-28", "source_url": "https://www.marketindex.com.au/asx/ina", "needs_ocr": 0}], "directors": [{"name": "Jenny Fagg", "first_seen": "2024-12-02", "last_seen": "2024-12-02", "status": "current", "notices": 1}, {"name": "John Carfi", "first_seen": "2024-08-16", "last_seen": "2025-11-17", "status": "current", "notices": 5}, {"name": "Mr Jim Hazel", "first_seen": "2013-10-20", "last_seen": "2013-10-20", "status": "past", "notices": 1}, {"name": "Mr Rob Morrison", "first_seen": "2014-03-04", "last_seen": "2014-03-04", "status": "past", "notices": 1}, {"name": "Norah Barlow", "first_seen": "2014-04-28", "last_seen": "2014-04-28", "status": "past", "notices": 1}, {"name": "Mr Phillip Clark", "first_seen": "2014-05-29", "last_seen": "2014-05-29", "status": "past", "notices": 1}, {"name": "Ms Norah Barlow", "first_seen": "2014-10-24", "last_seen": "2014-10-24", "status": "past", "notices": 1}, {"name": "Ms Lyons", "first_seen": "2017-06-01", "last_seen": "2017-06-01", "status": "past", "notices": 1}, {"name": "Ms Heyworth", "first_seen": "2017-06-01", "last_seen": "2017-06-01", "status": "past", "notices": 1}, {"name": "Mr Owen", "first_seen": "2017-06-01", "last_seen": "2017-06-01", "status": "past", "notices": 1}, {"name": "Mr Morrison", "first_seen": "2017-06-01", "last_seen": "2017-06-01", "status": "past", "notices": 1}, {"name": "Mr Hazel", "first_seen": "2017-06-01", "last_seen": "2017-06-01", "status": "past", "notices": 1}, {"name": "Mr Clark", "first_seen": "2017-06-01", "last_seen": "2017-06-01", "status": "past", "notices": 1}, {"name": "Mr Andrew McEvoy", "first_seen": "2017-12-01", "last_seen": "2017-12-01", "status": "past", "notices": 1}, {"name": "Mr Philip Clark", "first_seen": "2013-10-22", "last_seen": "2017-12-04", "status": "past", "notices": 3}, {"name": "Ms Valerie Lyons", "first_seen": "2018-03-01", "last_seen": "2018-11-20", "status": "past", "notices": 2}, {"name": "J mcLaren", "first_seen": "2019-11-05", "last_seen": "2019-11-05", "status": "past", "notices": 1}, {"name": "V Lyons", "first_seen": "2019-04-01", "last_seen": "2019-12-03", "status": "past", "notices": 5}, {"name": "P Downes", "first_seen": "2019-12-10", "last_seen": "2020-06-15", "status": "past", "notices": 3}, {"name": "J Hazel", "first_seen": "2019-04-01", "last_seen": "2020-06-15", "status": "past", "notices": 4}, {"name": "A Heyworth", "first_seen": "2019-04-01", "last_seen": "2020-06-15", "status": "past", "notices": 5}, {"name": "G Hayes", "first_seen": "2020-09-21", "last_seen": "2020-09-21", "status": "past", "notices": 1}, {"name": "A McEvoy", "first_seen": "2019-09-27", "last_seen": "2020-09-30", "status": "past", "notices": 6}, {"name": "R Morrison", "first_seen": "2019-11-13", "last_seen": "2020-11-24", "status": "past", "notices": 5}, {"name": "S Evans", "first_seen": "2020-12-03", "last_seen": "2021-08-26", "status": "past", "notices": 2}, {"name": "J McLaren", "first_seen": "2019-04-01", "last_seen": "2021-09-30", "status": "past", "notices": 8}, {"name": "G Shiffman", "first_seen": "2019-04-01", "last_seen": "2021-09-30", "status": "past", "notices": 8}, {"name": "S Owen", "first_seen": "2019-10-22", "last_seen": "2021-10-06", "status": "past", "notices": 9}, {"name": "Mr James Hazel", "first_seen": "2014-10-24", "last_seen": "2021-11-16", "status": "past", "notices": 2}, {"name": "Mr John McLaren", "first_seen": "2021-11-17", "last_seen": "2021-11-17", "status": "past", "notices": 1}, {"name": "Mr Gary Shifman", "first_seen": "2021-11-17", "last_seen": "2021-11-17", "status": "past", "notices": 1}, {"name": "Ms Sally Evans", "first_seen": "2021-11-16", "last_seen": "2021-11-18", "status": "past", "notices": 2}, {"name": "Ms Phillipa Downes", "first_seen": "2021-11-26", "last_seen": "2021-11-26", "status": "past", "notices": 1}, {"name": "Mr Robert Morrison", "first_seen": "2013-10-23", "last_seen": "2021-11-26", "status": "past", "notices": 7}, {"name": "Mr Simon Owen", "first_seen": "2013-10-20", "last_seen": "2021-12-24", "status": "past", "notices": 12}, {"name": "Mr Greg Hayes", "first_seen": "2022-02-24", "last_seen": "2022-02-24", "status": "past", "notices": 1}, {"name": "Ms Amanda Heyworth", "first_seen": "2013-10-21", "last_seen": "2022-03-24", "status": "past", "notices": 4}, {"name": "John McLaren", "first_seen": "2023-10-16", "last_seen": "2023-11-02", "status": "past", "notices": 2}, {"name": "Simon Owen", "first_seen": "2012-09-06", "last_seen": "2023-12-12", "status": "past", "notices": 13}, {"name": "Lisa Scenna", "first_seen": "2024-05-01", "last_seen": "2024-05-01", "status": "past", "notices": 1}, {"name": "Amanda Heyworth", "first_seen": "2012-09-03", "last_seen": "2024-06-21", "status": "past", "notices": 4}, {"name": "Greg Hayes", "first_seen": "2023-08-28", "last_seen": "2024-07-02", "status": "past", "notices": 2}, {"name": "Simon Shakesheff", "first_seen": "2024-08-27", "last_seen": "2024-08-27", "status": "past", "notices": 1}, {"name": "Shane Gannon", "first_seen": "2024-09-16", "last_seen": "2024-09-26", "status": "past", "notices": 2}, {"name": "Sally Evans", "first_seen": "2022-08-31", "last_seen": "2024-11-15", "status": "past", "notices": 3}, {"name": "Jim Hazel", "first_seen": "2012-09-03", "last_seen": "2024-11-15", "status": "past", "notices": 2}], "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": "Takeover Announcements/Scheme Announcements", "title": "AVID exercises matching right", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156774-2A1707665"}, {"date": "2026-10-30", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156677-2A1707616"}, {"date": "2026-10-28", "form": "Progress Report", "title": "Response to media speculation", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155067-2A1706885"}, {"date": "2026-10-28", "form": "Asx Announcement", "title": "Pause in Trading", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155039-2A1706877"}, {"date": "2026-10-27", "form": "Takeover Announcements/Scheme Announcements", "title": "Receipt of improved proposal from Warburg Pincus", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154291-2A1706595"}, {"date": "2026-10-25", "form": "Takeover Announcements/Scheme Announcements", "title": "Receipt of Indicative Proposal from AVID", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152967-2A1706052"}, {"date": "2026-10-21", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151319-2A1705405"}, {"date": "2026-10-19", "form": "Takeover Announcements/Scheme Announcements", "title": "Warburg Pincus Further Revised Indicative Proposal Update", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150457-2A1705024"}, {"date": "2026-10-19", "form": "Security Holder Details", "title": "Appendix 3Y - John Carfi", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150161-2A1704914"}, {"date": "2026-10-19", "form": "Issued Capital", "title": "Notification of cessation of securities - INA", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150078-2A1704883"}, {"date": "2026-10-16", "form": "Notice Of Meeting", "title": "Notice of Meeting - 2026 Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149370-2A1704559"}, {"date": "2026-09-21", "form": "Notice Of Meeting", "title": "2026 Annual General Meeting and Director Nominations", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137696-2A1698203"}, {"date": "2026-09-20", "form": "Takeover Announcements/Scheme Announcements", "title": "Ingenia Rejects Revised Non Binding Indicative Offer", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137365-2A1698065"}, {"date": "2026-09-06", "form": "Takeover Announcements/Scheme Announcements", "title": "Ingenia Rejects Non-Binding Indicative Offer", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03132246-2A1695539"}, {"date": "2026-09-02", "form": "Asset Acquisition & Disposal", "title": "Asset Sales Update", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03131171-2A1694729"}, {"date": "2026-08-31", "form": "Security Holder Details", "title": "Change in Director's Interest Notice - Toby Hall", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03129549-2A1693895"}], "performance": {"ticker": "INA", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2004-07-01", "close": 5.37233103, "volume": 51137.0}, {"date": "2004-07-02", "close": 5.31806506, "volume": 31327.0}, {"date": "2004-07-05", "close": 5.20953312, "volume": 42604.0}, {"date": "2004-07-06", "close": 5.426597, "volume": 26902.0}, {"date": "2004-07-07", "close": 5.426597, "volume": 10320.0}, {"date": "2004-07-08", "close": 5.48086297, "volume": 11679.0}, {"date": "2004-07-09", "close": 5.58939491, "volume": 25127.0}, {"date": "2004-07-12", "close": 5.48086297, "volume": 2757.0}, {"date": "2004-07-13", "close": 5.48086297, "volume": 4614.0}, {"date": "2004-07-14", "close": 5.58939491, "volume": 921.0}, {"date": "2004-07-15", "close": 5.53512894, "volume": 5160.0}, {"date": "2004-07-16", "close": 5.48086297, "volume": 7371.0}, {"date": "2004-07-19", "close": 5.48086297, "volume": 10343.0}, {"date": "2004-07-20", "close": 5.48086297, "volume": 6818.0}, {"date": "2004-07-21", "close": 5.53512894, "volume": 10327.0}, {"date": "2004-07-26", "close": 5.48086297, "volume": 7371.0}, {"date": "2004-07-27", "close": 5.426597, "volume": 6433.0}, {"date": "2004-07-28", "close": 5.426597, "volume": 2819.0}, {"date": "2004-07-29", "close": 5.37233103, "volume": 3317.0}, {"date": "2004-07-30", "close": 5.37233103, "volume": 369.0}, {"date": "2004-08-02", "close": 5.426597, "volume": 2027.0}, {"date": "2004-08-03", "close": 5.426597, "volume": 1843.0}, {"date": "2004-08-04", "close": 5.426597, "volume": 12623.0}, {"date": "2004-08-05", "close": 5.37233103, "volume": 13323.0}, {"date": "2004-08-06", "close": 5.48086297, "volume": 28138.0}, {"date": "2004-08-09", "close": 5.426597, "volume": 3686.0}, {"date": "2004-08-10", "close": 5.48086297, "volume": 9046.0}, {"date": "2004-08-11", "close": 5.426597, "volume": 11736.0}, {"date": "2004-08-12", "close": 5.48086297, "volume": 3655.0}, {"date": "2004-08-13", "close": 5.48086297, "volume": 26675.0}, {"date": "2004-08-16", "close": 5.48086297, "volume": 19564.0}, {"date": "2004-08-17", "close": 5.426597, "volume": 13804.0}, {"date": "2004-08-18", "close": 5.48086297, "volume": 905.0}, {"date": "2004-08-19", "close": 5.48086297, "volume": 937.0}, {"date": "2004-08-20", "close": 5.426597, "volume": 11609.0}, {"date": "2004-08-23", "close": 5.426597, "volume": 1482.0}, {"date": "2004-08-24", "close": 5.48086297, "volume": 1542.0}, {"date": "2004-08-25", "close": 5.48086297, "volume": 2303.0}, {"date": "2004-08-26", "close": 5.37233103, "volume": 26324.0}, {"date": "2004-08-27", "close": 5.48086297, "volume": 79600.0}, {"date": "2004-08-31", "close": 5.48086297, "volume": 42384.0}, {"date": "2004-09-01", "close": 5.48086297, "volume": 7509.0}, {"date": "2004-09-02", "close": 5.48086297, "volume": 16329.0}, {"date": "2004-09-03", "close": 5.48086297, "volume": 5528.0}, {"date": "2004-09-06", "close": 5.426597, "volume": 4607.0}, {"date": "2004-09-07", "close": 5.69792685, "volume": 161847.0}, {"date": "2004-09-08", "close": 5.75219282, "volume": 44940.0}, {"date": "2004-09-09", "close": 5.69792685, "volume": 86909.0}, {"date": "2004-09-10", "close": 5.69792685, "volume": 24693.0}, {"date": "2004-09-13", "close": 5.64366088, "volume": 18243.0}, {"date": "2004-09-14", "close": 5.69792685, "volume": 30922.0}, {"date": "2004-09-15", "close": 5.64366088, "volume": 9030.0}, {"date": "2004-09-16", "close": 5.58939491, "volume": 5252.0}, {"date": "2004-09-17", "close": 5.69792685, "volume": 27577.0}, {"date": "2004-09-20", "close": 5.64366088, "volume": 12623.0}, {"date": "2004-09-21", "close": 5.69792685, "volume": 41168.0}, {"date": "2004-09-22", "close": 5.69792685, "volume": 57479.0}, {"date": "2004-09-23", "close": 5.64366088, "volume": 56794.0}, {"date": "2004-09-24", "close": 5.69792685, "volume": 46407.0}, {"date": "2004-09-27", "close": 5.69792685, "volume": 23956.0}, {"date": "2004-09-28", "close": 5.64366088, "volume": 44254.0}, {"date": "2004-09-29", "close": 5.64366088, "volume": 53625.0}, {"date": "2004-09-30", "close": 5.64366088, "volume": 11914.0}, {"date": "2004-10-01", "close": 5.64366088, "volume": 37408.0}, {"date": "2004-10-04", "close": 5.64366088, "volume": 27181.0}, {"date": "2004-10-05", "close": 5.64366088, "volume": 33652.0}, {"date": "2004-10-06", "close": 5.64366088, "volume": 9398.0}, {"date": "2004-10-07", "close": 5.64366088, "volume": 206831.0}, {"date": "2004-10-08", "close": 5.58939491, "volume": 24601.0}, {"date": "2004-10-11", "close": 5.69792685, "volume": 69181.0}, {"date": "2004-10-12", "close": 5.75219282, "volume": 23099.0}, {"date": "2004-10-13", "close": 5.69792685, "volume": 10795.0}, {"date": "2004-10-14", "close": 5.69792685, "volume": 29228.0}, {"date": "2004-10-15", "close": 5.75219282, "volume": 35899.0}, {"date": "2004-10-18", "close": 5.80645879, "volume": 10135.0}, {"date": "2004-10-19", "close": 5.75219282, "volume": 23956.0}, {"date": "2004-10-20", "close": 5.80645879, "volume": 10071.0}, {"date": "2004-10-21", "close": 5.86072476, "volume": 19441.0}, {"date": "2004-10-22", "close": 5.86072476, "volume": 17875.0}, {"date": "2004-10-25", "close": 5.86072476, "volume": 30959.0}, {"date": "2004-10-26", "close": 5.86072476, "volume": 6634.0}, {"date": "2004-10-27", "close": 5.86072476, "volume": 23956.0}, {"date": "2004-10-28", "close": 5.86072476, "volume": 1176.0}, {"date": "2004-10-29", "close": 5.86072476, "volume": 163336.0}, {"date": "2004-11-01", "close": 5.91499073, "volume": 922715.0}, {"date": "2004-11-02", "close": 5.91499073, "volume": 184.0}, {"date": "2004-11-03", "close": 5.86072476, "volume": 6081.0}, {"date": "2004-11-05", "close": 5.91499073, "volume": 12536.0}, {"date": "2004-11-08", "close": 5.9692567, "volume": 9394.0}, {"date": "2004-11-09", "close": 6.02352267, "volume": 5049.0}, {"date": "2004-11-10", "close": 6.02352267, "volume": 3634.0}, {"date": "2004-11-11", "close": 6.02352267, "volume": 4607.0}, {"date": "2004-11-12", "close": 5.9692567, "volume": 18034.0}, {"date": "2004-11-15", "close": 5.9692567, "volume": 11112.0}, {"date": "2004-11-16", "close": 5.91499073, "volume": 4607.0}, {"date": "2004-11-17", "close": 5.9692567, "volume": 743.0}, {"date": "2004-11-18", "close": 5.91499073, "volume": 29998.0}, {"date": "2004-11-19", "close": 5.9692567, "volume": 6028.0}, {"date": "2004-11-22", "close": 5.9692567, "volume": 1382.0}, {"date": "2004-11-23", "close": 5.9692567, "volume": 8422.0}, {"date": "2004-11-24", "close": 5.9692567, "volume": 30866.0}, {"date": "2004-11-25", "close": 6.02352267, "volume": 6837.0}, {"date": "2004-11-26", "close": 5.9692567, "volume": 2764.0}, {"date": "2004-11-29", "close": 6.02352267, "volume": 39371.0}, {"date": "2004-11-30", "close": 6.02352267, "volume": 2580.0}, {"date": "2004-12-01", "close": 5.9692567, "volume": 5620.0}, {"date": "2004-12-02", "close": 5.9692567, "volume": 10227.0}, {"date": "2004-12-03", "close": 5.9692567, "volume": 461.0}, {"date": "2004-12-06", "close": 5.9692567, "volume": 938.0}, {"date": "2004-12-07", "close": 6.02352267, "volume": 12568.0}, {"date": "2004-12-08", "close": 6.02352267, "volume": 6066.0}, {"date": "2004-12-09", "close": 6.02352267, "volume": 4791.0}, {"date": "2004-12-10", "close": 6.02352267, "volume": 83.0}, {"date": "2004-12-13", "close": 6.02352267, "volume": 921.0}, {"date": "2004-12-14", "close": 6.02352267, "volume": 10241.0}, {"date": "2004-12-15", "close": 6.02352267, "volume": 6696.0}, {"date": "2004-12-16", "close": 6.07778864, "volume": 1716.0}, {"date": "2004-12-17", "close": 6.07778864, "volume": 4423.0}, {"date": "2004-12-20", "close": 6.13205461, "volume": 2027.0}, {"date": "2004-12-21", "close": 6.02352267, "volume": 2027.0}, {"date": "2004-12-22", "close": 5.9692567, "volume": 5197.0}, {"date": "2004-12-24", "close": 5.9692567, "volume": 562.0}, {"date": "2004-12-29", "close": 6.13205461, "volume": 2648.0}, {"date": "2004-12-30", "close": 6.40338446, "volume": 1037.0}, {"date": "2004-12-31", "close": 6.40338446, "volume": 737.0}, {"date": "2005-01-04", "close": 6.07778864, "volume": 737.0}, {"date": "2005-01-06", "close": 6.07778864, "volume": 737.0}, {"date": "2005-01-10", "close": 6.40338446, "volume": 4791.0}, {"date": "2005-01-12", "close": 6.24058655, "volume": 1843.0}, {"date": "2005-01-13", "close": 6.24058655, "volume": 1843.0}, {"date": "2005-01-18", "close": 6.24058655, "volume": 3969.0}, {"date": "2005-01-19", "close": 6.40338446, "volume": 1305.0}, {"date": "2005-01-20", "close": 6.29485252, "volume": 11280.0}, {"date": "2005-01-21", "close": 6.24058655, "volume": 4423.0}, {"date": "2005-01-24", "close": 6.40338446, "volume": 184.0}, {"date": "2005-01-27", "close": 5.91499073, "volume": 11560.0}, {"date": "2005-01-28", "close": 6.24058655, "volume": 22531.0}, {"date": "2005-01-31", "close": 6.07778864, "volume": 4460.0}, {"date": "2005-02-01", "close": 6.24058655, "volume": 5191.0}, {"date": "2005-02-02", "close": 5.91499073, "volume": 62661.0}, {"date": "2005-02-03", "close": 6.13205461, "volume": 4390.0}, {"date": "2005-02-04", "close": 6.13205461, "volume": 737.0}, {"date": "2005-02-07", "close": 6.02352267, "volume": 405.0}, {"date": "2005-02-08", "close": 6.07778864, "volume": 1382.0}, {"date": "2005-02-09", "close": 6.02352267, "volume": 13707.0}, {"date": "2005-02-10", "close": 6.24058655, "volume": 2744.0}, {"date": "2005-02-11", "close": 6.02352267, "volume": 19174.0}, {"date": "2005-02-14", "close": 6.18632058, "volume": 10511.0}, {"date": "2005-02-15", "close": 6.18632058, "volume": 7156.0}, {"date": "2005-02-17", "close": 5.9692567, "volume": 10755.0}, {"date": "2005-02-18", "close": 5.9692567, "volume": 51497.0}, {"date": "2005-02-22", "close": 5.9692567, "volume": 4238.0}, {"date": "2005-02-23", "close": 6.13205461, "volume": 311.0}, {"date": "2005-02-24", "close": 6.13205461, "volume": 8560.0}, {"date": "2005-02-28", "close": 5.9692567, "volume": 5971.0}, {"date": "2005-03-01", "close": 5.91499073, "volume": 4423.0}, {"date": "2005-03-02", "close": 5.86072476, "volume": 27198.0}, {"date": "2005-03-03", "close": 5.86072476, "volume": 18336.0}, {"date": "2005-03-04", "close": 5.86072476, "volume": 14024.0}, {"date": "2005-03-07", "close": 5.69792685, "volume": 184.0}, {"date": "2005-03-08", "close": 5.75219282, "volume": 5842.0}, {"date": "2005-03-09", "close": 5.69792685, "volume": 1751.0}, {"date": "2005-03-10", "close": 5.69792685, "volume": 17226.0}, {"date": "2005-03-11", "close": 5.69792685, "volume": 7371.0}, {"date": "2005-03-14", "close": 5.64366088, "volume": 369.0}, {"date": "2005-03-15", "close": 5.69792685, "volume": 2854.0}, {"date": "2005-03-16", "close": 5.69792685, "volume": 2843.0}, {"date": "2005-03-17", "close": 5.58939491, "volume": 31327.0}, {"date": "2005-03-18", "close": 5.58939491, "volume": 14278.0}, {"date": "2005-03-21", "close": 5.53512894, "volume": 10679.0}, {"date": "2005-03-22", "close": 5.69792685, "volume": 16063.0}, {"date": "2005-03-23", "close": 5.75219282, "volume": 88.0}, {"date": "2005-03-29", "close": 5.64366088, "volume": 9375.0}, {"date": "2005-03-30", "close": 5.58939491, "volume": 5632.0}, {"date": "2005-03-31", "close": 5.58939491, "volume": 5093.0}, {"date": "2005-04-01", "close": 5.58939491, "volume": 3831.0}, {"date": "2005-04-05", "close": 5.58939491, "volume": 295.0}, {"date": "2005-04-06", "close": 5.58939491, "volume": 7371.0}, {"date": "2005-04-07", "close": 5.53512894, "volume": 18428.0}, {"date": "2005-04-08", "close": 5.53512894, "volume": 21929.0}, {"date": "2005-04-12", "close": 5.53512894, "volume": 10135.0}, {"date": "2005-04-13", "close": 5.64366088, "volume": 13180.0}, {"date": "2005-04-14", "close": 5.58939491, "volume": 7343.0}, {"date": "2005-04-18", "close": 5.453729985, "volume": 14282.0}, {"date": "2005-04-19", "close": 5.426597, "volume": 9214.0}, {"date": "2005-04-20", "close": 5.399464015, "volume": 14991.0}, {"date": "2005-04-21", "close": 5.426597, "volume": 15240.0}, {"date": "2005-04-22", "close": 5.426597, "volume": 26406.0}, {"date": "2005-04-26", "close": 5.426597, "volume": 369.0}, {"date": "2005-04-27", "close": 5.53512894, "volume": 169535.0}, {"date": "2005-04-28", "close": 5.426597, "volume": 16585.0}, {"date": "2005-04-29", "close": 5.58939491, "volume": 60947.0}, {"date": "2005-05-02", "close": 5.426597, "volume": 896.0}, {"date": "2005-05-03", "close": 5.453729985, "volume": 7648.0}, {"date": "2005-05-04", "close": 5.426597, "volume": 20013.0}, {"date": "2005-05-09", "close": 5.15526715, "volume": 29296.0}, {"date": "2005-05-10", "close": 5.15526715, "volume": 34056.0}, {"date": "2005-05-11", "close": 5.15526715, "volume": 19925.0}, {"date": "2005-05-12", "close": 5.15526715, "volume": 22765.0}, {"date": "2005-05-13", "close": 4.93820327, "volume": 87557.0}, {"date": "2005-05-16", "close": 4.77540536, "volume": 9774.0}, {"date": "2005-05-17", "close": 4.61260745, "volume": 25344.0}, {"date": "2005-05-18", "close": 4.61260745, "volume": 22482.0}, {"date": "2005-05-23", "close": 4.77540536, "volume": 15824.0}, {"date": "2005-05-24", "close": 4.23274566, "volume": 37956.0}, {"date": "2005-05-25", "close": 4.3412776, "volume": 28458.0}, {"date": "2005-05-26", "close": 4.06994775, "volume": 14869.0}, {"date": "2005-05-27", "close": 4.06994775, "volume": 17506.0}, {"date": "2005-05-30", "close": 4.12421372, "volume": 20290.0}, {"date": "2005-05-31", "close": 4.06994775, "volume": 17322.0}, {"date": "2005-06-01", "close": 4.06994775, "volume": 31653.0}, {"date": "2005-06-02", "close": 4.097080735, "volume": 634883.0}, {"date": "2005-06-03", "close": 4.3412776, "volume": 527950.0}, {"date": "2005-06-06", "close": 4.39554357, "volume": 24240.0}, {"date": "2005-06-07", "close": 4.3412776, "volume": 33539.0}, {"date": "2005-06-08", "close": 4.44980954, "volume": 30498.0}, {"date": "2005-06-09", "close": 4.422676555, "volume": 10697.0}, {"date": "2005-06-10", "close": 4.39554357, "volume": 33131.0}, {"date": "2005-06-14", "close": 4.39554357, "volume": 39435.0}, {"date": "2005-06-15", "close": 4.3412776, "volume": 6022.0}, {"date": "2005-06-16", "close": 4.28701163, "volume": 19777.0}, {"date": "2005-06-17", "close": 4.39554357, "volume": 10165.0}, {"date": "2005-06-20", "close": 4.368410585, "volume": 9214.0}, {"date": "2005-06-21", "close": 4.422676555, "volume": 28113.0}, {"date": "2005-06-22", "close": 4.531208495, "volume": 23922.0}, {"date": "2005-06-23", "close": 4.72113939, "volume": 123496.0}, {"date": "2005-06-24", "close": 4.44980954, "volume": 45922.0}, {"date": "2005-06-27", "close": 4.39554357, "volume": 38684.0}, {"date": "2005-06-28", "close": 4.44980954, "volume": 52906.0}, {"date": "2005-06-29", "close": 4.44980954, "volume": 25925.0}, {"date": "2005-06-30", "close": 4.39554357, "volume": 46011.0}, {"date": "2005-07-01", "close": 4.39554357, "volume": 1843.0}, {"date": "2005-07-05", "close": 4.55834148, "volume": 14550.0}, {"date": "2005-07-06", "close": 4.66687342, "volume": 81842.0}, {"date": "2005-07-07", "close": 4.66687342, "volume": 31157.0}, {"date": "2005-07-08", "close": 4.66687342, "volume": 45921.0}, {"date": "2005-07-11", "close": 5.15526715, "volume": 81382.0}, {"date": "2005-07-12", "close": 4.911070285, "volume": 76350.0}, {"date": "2005-07-13", "close": 5.073868195, "volume": 43895.0}, {"date": "2005-07-14", "close": 5.019602225, "volume": 26482.0}, {"date": "2005-07-15", "close": 5.04673521, "volume": 25060.0}, {"date": "2005-07-18", "close": 5.26379909, "volume": 22484.0}, {"date": "2005-07-20", "close": 5.9692567, "volume": 224782.0}, {"date": "2005-07-21", "close": 5.9692567, "volume": 99682.0}, {"date": "2005-07-22", "close": 6.02352267, "volume": 86472.0}, {"date": "2005-07-25", "close": 5.91499073, "volume": 322702.0}, {"date": "2005-07-26", "close": 5.86072476, "volume": 11865.0}, {"date": "2005-07-27", "close": 5.91499073, "volume": 30785.0}, {"date": "2005-07-28", "close": 6.07778864, "volume": 40991.0}, {"date": "2005-07-29", "close": 5.9692567, "volume": 9638.0}, {"date": "2005-08-01", "close": 5.9692567, "volume": 248760.0}, {"date": "2005-08-02", "close": 5.996389685, "volume": 6671.0}, {"date": "2005-08-03", "close": 6.02352267, "volume": 8108.0}, {"date": "2005-08-04", "close": 5.996389685, "volume": 3317.0}, {"date": "2005-08-05", "close": 6.050655655, "volume": 23127.0}, {"date": "2005-08-08", "close": 6.29485252, "volume": 35405.0}, {"date": "2005-08-09", "close": 6.24058655, "volume": 57953.0}, {"date": "2005-08-10", "close": 6.24058655, "volume": 193006.0}, {"date": "2005-08-11", "close": 6.321985505, "volume": 191084.0}, {"date": "2005-08-12", "close": 6.376251475, "volume": 8515.0}, {"date": "2005-08-15", "close": 6.24058655, "volume": 21053.0}, {"date": "2005-08-16", "close": 6.5119164, "volume": 26735.0}, {"date": "2005-08-17", "close": 6.24058655, "volume": 16124.0}, {"date": "2005-08-18", "close": 6.24058655, "volume": 38357.0}, {"date": "2005-08-19", "close": 6.24058655, "volume": 22113.0}, {"date": "2005-08-22", "close": 6.24058655, "volume": 90336.0}, {"date": "2005-08-23", "close": 6.29485252, "volume": 56573.0}, {"date": "2005-08-24", "close": 6.40338446, "volume": 1253.0}, {"date": "2005-08-25", "close": 6.321985505, "volume": 177504.0}, {"date": "2005-08-26", "close": 6.267719535, "volume": 18299.0}, {"date": "2005-08-31", "close": 6.3444457, "volume": 56621.0}, {"date": "2005-09-01", "close": 6.5400894, "volume": 21297.0}, {"date": "2005-09-02", "close": 6.5400894, "volume": 6082.0}, {"date": "2005-09-05", "close": 6.5400894, "volume": 6995.0}, {"date": "2005-09-06", "close": 6.428293, "volume": 7530.0}, {"date": "2005-09-07", "close": 6.3164966, "volume": 8252.0}, {"date": "2005-09-08", "close": 6.3164966, "volume": 11053.0}, {"date": "2005-09-09", "close": 6.2885475, "volume": 62916.0}, {"date": "2005-09-12", "close": 6.2605984, "volume": 31251.0}, {"date": "2005-09-13", "close": 6.2326493, "volume": 28711.0}, {"date": "2005-09-14", "close": 6.3164966, "volume": 25034.0}, {"date": "2005-09-15", "close": 6.2605984, "volume": 59644.0}, {"date": "2005-09-16", "close": 6.2605984, "volume": 38557.0}, {"date": "2005-09-19", "close": 6.3723948, "volume": 42891.0}, {"date": "2005-09-20", "close": 6.3164966, "volume": 4472.0}, {"date": "2005-09-21", "close": 6.3723948, "volume": 13962.0}, {"date": "2005-09-22", "close": 6.3723948, "volume": 23333.0}, {"date": "2005-09-23", "close": 6.428293, "volume": 6619.0}, {"date": "2005-09-26", "close": 6.4841912, "volume": 114012.0}, {"date": "2005-09-27", "close": 6.4841912, "volume": 31834.0}, {"date": "2005-09-28", "close": 6.4841912, "volume": 76315.0}, {"date": "2005-09-29", "close": 6.3723948, "volume": 46325.0}, {"date": "2005-09-30", "close": 6.3723948, "volume": 27878.0}, {"date": "2005-10-03", "close": 6.4841912, "volume": 13336.0}, {"date": "2005-10-04", "close": 6.428293, "volume": 21723.0}, {"date": "2005-10-05", "close": 6.428293, "volume": 272110.0}, {"date": "2005-10-06", "close": 6.3444457, "volume": 41692.0}, {"date": "2005-10-07", "close": 6.3723948, "volume": 12965.0}, {"date": "2005-10-10", "close": 6.428293, "volume": 20573.0}, {"date": "2005-10-11", "close": 6.3723948, "volume": 716.0}, {"date": "2005-10-12", "close": 6.3723948, "volume": 32503.0}, {"date": "2005-10-13", "close": 6.428293, "volume": 39652.0}, {"date": "2005-10-14", "close": 6.4003439, "volume": 14468.0}, {"date": "2005-10-17", "close": 6.4003439, "volume": 4715.0}, {"date": "2005-10-18", "close": 6.4003439, "volume": 8587.0}, {"date": "2005-10-20", "close": 6.4003439, "volume": 5331.0}, {"date": "2005-10-21", "close": 6.3164966, "volume": 27354.0}, {"date": "2005-10-24", "close": 6.2605984, "volume": 3631.0}, {"date": "2005-10-25", "close": 6.2605984, "volume": 25165.0}, {"date": "2005-10-26", "close": 6.2047002, "volume": 20919.0}, {"date": "2005-10-27", "close": 6.2605984, "volume": 527197.0}, {"date": "2005-10-28", "close": 6.148802, "volume": 21405.0}, {"date": "2005-10-31", "close": 6.0929038, "volume": 15568.0}, {"date": "2005-11-01", "close": 6.2605984, "volume": 8337.0}, {"date": "2005-11-02", "close": 6.2047002, "volume": 20685.0}, {"date": "2005-11-03", "close": 6.148802, "volume": 4782.0}, {"date": "2005-11-04", "close": 6.0929038, "volume": 89.0}, {"date": "2005-11-07", "close": 5.9252092, "volume": 23952.0}, {"date": "2005-11-08", "close": 6.0370056, "volume": 18784.0}, {"date": "2005-11-09", "close": 5.9531583, "volume": 31018.0}, {"date": "2005-11-10", "close": 5.9811074, "volume": 2904.0}, {"date": "2005-11-11", "close": 5.9811074, "volume": 44205.0}, {"date": "2005-11-14", "close": 6.0090565, "volume": 1789.0}, {"date": "2005-11-15", "close": 6.0090565, "volume": 14312.0}, {"date": "2005-11-16", "close": 5.9811074, "volume": 2027.0}, {"date": "2005-11-17", "close": 6.0929038, "volume": 51997.0}, {"date": "2005-11-18", "close": 6.2047002, "volume": 266334.0}, {"date": "2005-11-21", "close": 6.148802, "volume": 4726.0}, {"date": "2005-11-22", "close": 6.2047002, "volume": 19358.0}, {"date": "2005-11-23", "close": 6.2047002, "volume": 411259.0}, {"date": "2005-11-24", "close": 6.3164966, "volume": 157307.0}, {"date": "2005-11-25", "close": 6.3164966, "volume": 31850.0}, {"date": "2005-11-28", "close": 6.3723948, "volume": 4914.0}, {"date": "2005-11-29", "close": 6.3723948, "volume": 14856.0}, {"date": "2005-11-30", "close": 6.428293, "volume": 5397.0}, {"date": "2005-12-01", "close": 6.428293, "volume": 6227.0}, {"date": "2005-12-02", "close": 6.428293, "volume": 22845.0}, {"date": "2005-12-05", "close": 6.4841912, "volume": 11962.0}, {"date": "2005-12-06", "close": 6.4841912, "volume": 3856.0}, {"date": "2005-12-07", "close": 6.4841912, "volume": 17855.0}, {"date": "2005-12-08", "close": 6.4841912, "volume": 26723.0}, {"date": "2005-12-09", "close": 6.5400894, "volume": 68279.0}, {"date": "2005-12-12", "close": 6.5400894, "volume": 19267.0}, {"date": "2005-12-13", "close": 6.5400894, "volume": 160362.0}, {"date": "2005-12-14", "close": 6.5400894, "volume": 6101.0}, {"date": "2005-12-15", "close": 6.5959876, "volume": 13625.0}, {"date": "2005-12-16", "close": 6.5400894, "volume": 1138956.0}, {"date": "2005-12-19", "close": 6.5959876, "volume": 213471.0}, {"date": "2005-12-20", "close": 6.4841912, "volume": 12411.0}, {"date": "2005-12-21", "close": 6.707784, "volume": 209525.0}, {"date": "2005-12-22", "close": 6.6239367, "volume": 233.0}, {"date": "2005-12-23", "close": 6.4841912, "volume": 2868.0}, {"date": "2005-12-28", "close": 6.6518858, "volume": 2326.0}, {"date": "2005-12-29", "close": 6.6518858, "volume": 2500.0}, {"date": "2005-12-30", "close": 6.5400894, "volume": 6530.0}, {"date": "2006-01-03", "close": 6.4562421, "volume": 2796.0}, {"date": "2006-01-04", "close": 6.6518858, "volume": 19801.0}, {"date": "2006-01-05", "close": 6.5959876, "volume": 2735.0}, {"date": "2006-01-06", "close": 6.4562421, "volume": 2517.0}, {"date": "2006-01-09", "close": 6.428293, "volume": 15624.0}, {"date": "2006-01-10", "close": 6.5959876, "volume": 143.0}, {"date": "2006-01-11", "close": 6.5959876, "volume": 258187.0}, {"date": "2006-01-12", "close": 6.5680385, "volume": 19481.0}, {"date": "2006-01-13", "close": 6.5959876, "volume": 2412.0}, {"date": "2006-01-16", "close": 6.5959876, "volume": 188629.0}, {"date": "2006-01-17", "close": 6.5680385, "volume": 2029.0}, {"date": "2006-01-18", "close": 6.5680385, "volume": 4130.0}, {"date": "2006-01-19", "close": 6.5959876, "volume": 23176.0}, {"date": "2006-01-20", "close": 6.5400894, "volume": 9377.0}, {"date": "2006-01-24", "close": 6.5959876, "volume": 23018.0}, {"date": "2006-01-25", "close": 6.5959876, "volume": 20063.0}, {"date": "2006-01-27", "close": 6.8195804, "volume": 427930.0}, {"date": "2006-01-30", "close": 6.707784, "volume": 220401.0}, {"date": "2006-01-31", "close": 6.8475295, "volume": 55060.0}, {"date": "2006-02-01", "close": 6.7636822, "volume": 8869.0}, {"date": "2006-02-02", "close": 6.428293, "volume": 315094.0}, {"date": "2006-02-03", "close": 6.5400894, "volume": 612662.0}, {"date": "2006-02-06", "close": 6.4841912, "volume": 34170.0}, {"date": "2006-02-07", "close": 6.5400894, "volume": 21212.0}, {"date": "2006-02-08", "close": 6.5400894, "volume": 8418.0}, {"date": "2006-02-09", "close": 6.5959876, "volume": 5793.0}, {"date": "2006-02-10", "close": 6.5400894, "volume": 18448.0}, {"date": "2006-02-13", "close": 6.5959876, "volume": 3489.0}, {"date": "2006-02-14", "close": 6.5959876, "volume": 14166.0}, {"date": "2006-02-15", "close": 6.6798349, "volume": 3430.0}, {"date": "2006-02-16", "close": 6.6518858, "volume": 17254.0}, {"date": "2006-02-17", "close": 6.5959876, "volume": 245711.0}, {"date": "2006-02-20", "close": 6.5400894, "volume": 4553.0}, {"date": "2006-02-21", "close": 6.5680385, "volume": 17830.0}, {"date": "2006-02-22", "close": 6.5959876, "volume": 4680.0}, {"date": "2006-02-23", "close": 6.5959876, "volume": 895.0}, {"date": "2006-02-24", "close": 6.5959876, "volume": 84916.0}, {"date": "2006-02-27", "close": 6.5400894, "volume": 21706.0}, {"date": "2006-02-28", "close": 6.5959876, "volume": 110805.0}, {"date": "2006-03-01", "close": 6.5400894, "volume": 16578.0}, {"date": "2006-03-02", "close": 6.5959876, "volume": 85258.0}, {"date": "2006-03-03", "close": 6.5959876, "volume": 731267.0}, {"date": "2006-03-06", "close": 6.5400894, "volume": 185373.0}, {"date": "2006-03-07", "close": 6.5400894, "volume": 7881.0}, {"date": "2006-03-08", "close": 6.4841912, "volume": 38442.0}, {"date": "2006-03-09", "close": 6.428293, "volume": 8792.0}, {"date": "2006-03-10", "close": 6.4841912, "volume": 41485.0}, {"date": "2006-03-13", "close": 6.4841912, "volume": 59970.0}, {"date": "2006-03-14", "close": 6.4841912, "volume": 10304.0}, {"date": "2006-03-15", "close": 6.5400894, "volume": 1094401.0}, {"date": "2006-03-16", "close": 6.6518858, "volume": 22007.0}, {"date": "2006-03-17", "close": 6.6518858, "volume": 10465.0}, {"date": "2006-03-20", "close": 6.707784, "volume": 16552.0}, {"date": "2006-03-21", "close": 6.6518858, "volume": 20508.0}, {"date": "2006-03-22", "close": 6.6239367, "volume": 17045.0}, {"date": "2006-03-23", "close": 6.6239367, "volume": 6321.0}, {"date": "2006-03-24", "close": 6.6239367, "volume": 27945.0}, {"date": "2006-03-27", "close": 6.4562421, "volume": 87882.0}, {"date": "2006-03-28", "close": 6.4841912, "volume": 34869.0}, {"date": "2006-03-29", "close": 6.4562421, "volume": 1610.0}, {"date": "2006-03-30", "close": 6.4841912, "volume": 164246.0}, {"date": "2006-03-31", "close": 6.4841912, "volume": 121049.0}, {"date": "2006-04-03", "close": 6.4841912, "volume": 1753.0}, {"date": "2006-04-04", "close": 6.4841912, "volume": 3503.0}, {"date": "2006-04-05", "close": 6.4841912, "volume": 49267.0}, {"date": "2006-04-06", "close": 6.428293, "volume": 22723.0}, {"date": "2006-04-07", "close": 6.428293, "volume": 72821.0}, {"date": "2006-04-10", "close": 6.3723948, "volume": 38165.0}, {"date": "2006-04-11", "close": 6.3444457, "volume": 8858.0}, {"date": "2006-04-12", "close": 6.3444457, "volume": 48010.0}, {"date": "2006-04-13", "close": 6.3723948, "volume": 42101.0}, {"date": "2006-04-18", "close": 6.3723948, "volume": 4428.0}, {"date": "2006-04-19", "close": 6.428293, "volume": 7265.0}, {"date": "2006-04-20", "close": 6.428293, "volume": 26990.0}, {"date": "2006-04-21", "close": 6.4562421, "volume": 37774.0}, {"date": "2006-04-24", "close": 6.428293, "volume": 17328.0}, {"date": "2006-04-26", "close": 6.428293, "volume": 56165.0}, {"date": "2006-04-27", "close": 6.4841912, "volume": 17175.0}, {"date": "2006-04-28", "close": 6.5680385, "volume": 4863.0}, {"date": "2006-05-01", "close": 6.5400894, "volume": 15385.0}, {"date": "2006-05-02", "close": 6.428293, "volume": 90361.0}, {"date": "2006-05-03", "close": 6.4562421, "volume": 53114.0}, {"date": "2006-05-04", "close": 6.428293, "volume": 28864.0}, {"date": "2006-05-05", "close": 6.428293, "volume": 106220.0}, {"date": "2006-05-08", "close": 6.4562421, "volume": 102246.0}, {"date": "2006-05-11", "close": 6.55582239, "volume": 55115.0}, {"date": "2006-05-12", "close": 6.527806055, "volume": 25043.0}, {"date": "2006-05-15", "close": 6.49978972, "volume": 26908.0}, {"date": "2006-05-16", "close": 6.527806055, "volume": 13248.0}, {"date": "2006-05-17", "close": 6.471773385, "volume": 26901.0}, {"date": "2006-05-18", "close": 6.55582239, "volume": 372120.0}, {"date": "2006-05-19", "close": 6.49978972, "volume": 246160.0}, {"date": "2006-05-22", "close": 6.527806055, "volume": 57515.0}, {"date": "2006-05-23", "close": 6.527806055, "volume": 76186.0}, {"date": "2006-05-24", "close": 6.49978972, "volume": 97771.0}, {"date": "2006-05-25", "close": 6.527806055, "volume": 21797.0}, {"date": "2006-05-26", "close": 6.527806055, "volume": 177322.0}, {"date": "2006-05-29", "close": 6.527806055, "volume": 19887.0}, {"date": "2006-05-30", "close": 6.49978972, "volume": 38076.0}, {"date": "2006-05-31", "close": 6.527806055, "volume": 46972.0}, {"date": "2006-06-01", "close": 6.49978972, "volume": 115130.0}, {"date": "2006-06-02", "close": 6.49978972, "volume": 30811.0}, {"date": "2006-06-05", "close": 6.471773385, "volume": 4230.0}, {"date": "2006-06-06", "close": 6.471773385, "volume": 23013.0}, {"date": "2006-06-07", "close": 6.471773385, "volume": 15407.0}, {"date": "2006-06-08", "close": 6.471773385, "volume": 23058.0}, {"date": "2006-06-09", "close": 6.44375705, "volume": 15144.0}, {"date": "2006-06-13", "close": 6.471773385, "volume": 1233482.0}, {"date": "2006-06-14", "close": 6.471773385, "volume": 12488.0}, {"date": "2006-06-15", "close": 6.471773385, "volume": 11333.0}, {"date": "2006-06-16", "close": 6.471773385, "volume": 13484.0}, {"date": "2006-06-19", "close": 6.49978972, "volume": 24937.0}, {"date": "2006-06-20", "close": 6.44375705, "volume": 12619.0}, {"date": "2006-06-21", "close": 6.471773385, "volume": 548351.0}, {"date": "2006-06-22", "close": 6.471773385, "volume": 19896.0}, {"date": "2006-06-23", "close": 6.49978972, "volume": 111938.0}, {"date": "2006-06-26", "close": 6.33169171, "volume": 15708.0}, {"date": "2006-06-27", "close": 6.415740715, "volume": 43990.0}, {"date": "2006-06-28", "close": 6.49978972, "volume": 13360.0}, {"date": "2006-06-29", "close": 6.44375705, "volume": 4126.0}, {"date": "2006-06-30", "close": 6.44375705, "volume": 75329.0}, {"date": "2006-07-03", "close": 6.415740715, "volume": 107939.0}, {"date": "2006-07-04", "close": 6.44375705, "volume": 11136.0}, {"date": "2006-07-05", "close": 6.415740715, "volume": 44734.0}, {"date": "2006-07-06", "close": 6.415740715, "volume": 120718.0}, {"date": "2006-07-07", "close": 6.38772438, "volume": 48291.0}, {"date": "2006-07-10", "close": 6.38772438, "volume": 242906.0}, {"date": "2006-07-11", "close": 6.359708045, "volume": 121877.0}, {"date": "2006-07-12", "close": 6.38772438, "volume": 15836.0}, {"date": "2006-07-13", "close": 6.359708045, "volume": 13271.0}, {"date": "2006-07-14", "close": 6.359708045, "volume": 27444.0}, {"date": "2006-07-17", "close": 6.359708045, "volume": 47187.0}, {"date": "2006-07-18", "close": 6.359708045, "volume": 19159.0}, {"date": "2006-07-19", "close": 6.359708045, "volume": 27423.0}, {"date": "2006-07-20", "close": 6.38772438, "volume": 392470.0}, {"date": "2006-07-21", "close": 6.33169171, "volume": 40023.0}, {"date": "2006-07-24", "close": 6.33169171, "volume": 52837.0}, {"date": "2006-07-25", "close": 6.27565904, "volume": 60139.0}, {"date": "2006-07-26", "close": 6.21962637, "volume": 171300.0}, {"date": "2006-07-27", "close": 6.33169171, "volume": 8231.0}, {"date": "2006-07-28", "close": 6.27565904, "volume": 20635.0}, {"date": "2006-07-31", "close": 6.27565904, "volume": 66514.0}, {"date": "2006-08-01", "close": 6.303675375, "volume": 314687.0}, {"date": "2006-08-02", "close": 6.27565904, "volume": 25529.0}, {"date": "2006-08-03", "close": 6.247642705, "volume": 18173.0}, {"date": "2006-08-04", "close": 6.21962637, "volume": 71429.0}, {"date": "2006-08-07", "close": 6.27565904, "volume": 14351.0}, {"date": "2006-08-08", "close": 6.21962637, "volume": 27094.0}, {"date": "2006-08-09", "close": 6.21962637, "volume": 211696.0}, {"date": "2006-08-10", "close": 6.27565904, "volume": 27136.0}, {"date": "2006-08-11", "close": 6.27565904, "volume": 5706.0}, {"date": "2006-08-14", "close": 6.27565904, "volume": 98475.0}, {"date": "2006-08-15", "close": 6.27565904, "volume": 6437.0}, {"date": "2006-08-16", "close": 6.33169171, "volume": 1407.0}, {"date": "2006-08-17", "close": 6.27565904, "volume": 21644.0}, {"date": "2006-08-18", "close": 6.27565904, "volume": 22298.0}, {"date": "2006-08-21", "close": 6.247642705, "volume": 15853.0}, {"date": "2006-08-22", "close": 6.27565904, "volume": 29406.0}, {"date": "2006-08-23", "close": 6.33169171, "volume": 371574.0}, {"date": "2006-08-24", "close": 6.33169171, "volume": 26593.0}, {"date": "2006-08-25", "close": 6.359708045, "volume": 570402.0}, {"date": "2006-08-28", "close": 6.44375705, "volume": 468233.0}, {"date": "2006-08-29", "close": 6.44375705, "volume": 39146.0}, {"date": "2006-08-30", "close": 6.44375705, "volume": 23455.0}, {"date": "2006-08-31", "close": 6.49978972, "volume": 18944.0}, {"date": "2006-09-01", "close": 6.471773385, "volume": 230845.0}, {"date": "2006-09-04", "close": 6.49978972, "volume": 16257.0}, {"date": "2006-09-05", "close": 6.55582239, "volume": 38375.0}, {"date": "2006-09-06", "close": 6.49978972, "volume": 212609.0}, {"date": "2006-09-07", "close": 6.55582239, "volume": 87409.0}, {"date": "2006-09-08", "close": 6.44375705, "volume": 364649.0}, {"date": "2006-09-11", "close": 6.471773385, "volume": 11076.0}, {"date": "2006-09-12", "close": 6.49978972, "volume": 377792.0}, {"date": "2006-09-13", "close": 6.49978972, "volume": 71257.0}, {"date": "2006-09-14", "close": 6.471773385, "volume": 34588.0}, {"date": "2006-09-15", "close": 6.471773385, "volume": 12999.0}, {"date": "2006-09-18", "close": 6.49978972, "volume": 220628.0}, {"date": "2006-09-19", "close": 6.49978972, "volume": 27265.0}, {"date": "2006-09-20", "close": 6.44375705, "volume": 26089.0}, {"date": "2006-09-21", "close": 6.49978972, "volume": 821288.0}, {"date": "2006-09-22", "close": 6.44375705, "volume": 58050.0}, {"date": "2006-09-25", "close": 6.38772438, "volume": 60579.0}, {"date": "2006-09-26", "close": 6.44375705, "volume": 63885.0}, {"date": "2006-09-27", "close": 6.38772438, "volume": 42281.0}, {"date": "2006-09-28", "close": 6.49978972, "volume": 194620.0}, {"date": "2006-09-29", "close": 6.61185506, "volume": 288955.0}, {"date": "2006-10-02", "close": 6.807969405, "volume": 173116.0}, {"date": "2006-10-03", "close": 6.7239204, "volume": 62372.0}, {"date": "2006-10-04", "close": 6.695904065, "volume": 21497.0}, {"date": "2006-10-05", "close": 6.66788773, "volume": 122611.0}, {"date": "2006-10-06", "close": 6.66788773, "volume": 52455.0}, {"date": "2006-10-09", "close": 6.55582239, "volume": 70235.0}, {"date": "2006-10-10", "close": 6.583838725, "volume": 61724.0}, {"date": "2006-10-11", "close": 6.55582239, "volume": 871848.0}, {"date": "2006-10-12", "close": 6.55582239, "volume": 38827.0}, {"date": "2006-10-13", "close": 6.583838725, "volume": 53032.0}, {"date": "2006-10-16", "close": 6.583838725, "volume": 147566.0}, {"date": "2006-10-17", "close": 6.583838725, "volume": 271893.0}, {"date": "2006-10-18", "close": 6.61185506, "volume": 398856.0}, {"date": "2006-10-19", "close": 6.61185506, "volume": 53126.0}, {"date": "2006-10-20", "close": 6.61185506, "volume": 416586.0}, {"date": "2006-10-23", "close": 6.77995307, "volume": 985551.0}, {"date": "2006-10-24", "close": 6.77995307, "volume": 116835.0}, {"date": "2006-10-25", "close": 6.77995307, "volume": 579573.0}, {"date": "2006-10-26", "close": 6.83598574, "volume": 88327.0}, {"date": "2006-10-27", "close": 6.864002075, "volume": 88128.0}, {"date": "2006-10-30", "close": 7.00408375, "volume": 39900.0}, {"date": "2006-10-31", "close": 7.11614909, "volume": 99931.0}, {"date": "2006-11-01", "close": 7.17218176, "volume": 99322.0}, {"date": "2006-11-02", "close": 7.17218176, "volume": 51597.0}, {"date": "2006-11-03", "close": 7.11614909, "volume": 38100.0}, {"date": "2006-11-06", "close": 7.11614909, "volume": 117416.0}, {"date": "2006-11-07", "close": 7.06011642, "volume": 8882.0}, {"date": "2006-11-08", "close": 7.17218176, "volume": 353559.0}, {"date": "2006-11-09", "close": 7.17218176, "volume": 64734.0}, {"date": "2006-11-10", "close": 7.144165425, "volume": 11034.0}, {"date": "2006-11-13", "close": 7.11614909, "volume": 28485.0}, {"date": "2006-11-14", "close": 7.11614909, "volume": 136911.0}, {"date": "2006-11-15", "close": 7.088132755, "volume": 62391.0}, {"date": "2006-11-16", "close": 7.088132755, "volume": 68852.0}, {"date": "2006-11-17", "close": 7.06011642, "volume": 38770.0}, {"date": "2006-11-20", "close": 7.088132755, "volume": 28242.0}, {"date": "2006-11-21", "close": 7.032100085, "volume": 32130.0}, {"date": "2006-11-22", "close": 7.088132755, "volume": 22967.0}, {"date": "2006-11-23", "close": 7.34027977, "volume": 30619.0}, {"date": "2006-11-24", "close": 7.2842471, "volume": 10884.0}, {"date": "2006-11-27", "close": 7.34027977, "volume": 136807.0}, {"date": "2006-11-28", "close": 7.34027977, "volume": 34282.0}, {"date": "2006-11-29", "close": 7.17218176, "volume": 30626.0}, {"date": "2006-11-30", "close": 7.256230765, "volume": 11716.0}, {"date": "2006-12-01", "close": 7.17218176, "volume": 58321.0}, {"date": "2006-12-04", "close": 7.11614909, "volume": 52747.0}, {"date": "2006-12-05", "close": 7.088132755, "volume": 309009.0}, {"date": "2006-12-06", "close": 7.06011642, "volume": 37078.0}, {"date": "2006-12-07", "close": 7.11614909, "volume": 31200.0}, {"date": "2006-12-08", "close": 7.088132755, "volume": 4973.0}, {"date": "2006-12-11", "close": 6.94805108, "volume": 248763.0}, {"date": "2006-12-12", "close": 7.00408375, "volume": 132244.0}, {"date": "2006-12-13", "close": 7.06011642, "volume": 26005.0}, {"date": "2006-12-14", "close": 7.06011642, "volume": 15907.0}, {"date": "2006-12-15", "close": 7.11614909, "volume": 272234.0}, {"date": "2006-12-18", "close": 7.2842471, "volume": 26037.0}, {"date": "2006-12-19", "close": 7.17218176, "volume": 62180.0}, {"date": "2006-12-20", "close": 7.2842471, "volume": 58407.0}, {"date": "2006-12-21", "close": 7.144165425, "volume": 181000.0}, {"date": "2006-12-22", "close": 7.11614909, "volume": 16539.0}, {"date": "2006-12-27", "close": 7.06011642, "volume": 36204.0}, {"date": "2006-12-28", "close": 7.06011642, "volume": 49352.0}, {"date": "2006-12-29", "close": 7.06011642, "volume": 51964.0}, {"date": "2007-01-02", "close": 7.11614909, "volume": 20728.0}, {"date": "2007-01-03", "close": 7.11614909, "volume": 24445.0}, {"date": "2007-01-15", "close": 7.56441045, "volume": 56812.0}, {"date": "2007-01-16", "close": 7.56441045, "volume": 76892.0}, {"date": "2007-01-17", "close": 7.536394115, "volume": 113049.0}, {"date": "2007-01-18", "close": 7.592426785, "volume": 78618.0}, {"date": "2007-01-19", "close": 7.50837778, "volume": 84975.0}, {"date": "2007-01-22", "close": 7.50837778, "volume": 30987.0}, {"date": "2007-01-23", "close": 7.50837778, "volume": 48822.0}, {"date": "2007-01-24", "close": 7.536394115, "volume": 58039.0}, {"date": "2007-01-25", "close": 7.50837778, "volume": 95088.0}, {"date": "2007-01-29", "close": 7.536394115, "volume": 49849.0}, {"date": "2007-01-30", "close": 7.50837778, "volume": 177977.0}, {"date": "2007-01-31", "close": 7.45234511, "volume": 34878.0}, {"date": "2007-02-01", "close": 7.50837778, "volume": 592907.0}, {"date": "2007-02-02", "close": 7.50837778, "volume": 28457.0}, {"date": "2007-02-05", "close": 7.50837778, "volume": 10948.0}, {"date": "2007-02-06", "close": 7.45234511, "volume": 166052.0}, {"date": "2007-02-07", "close": 7.45234511, "volume": 44168.0}, {"date": "2007-02-08", "close": 7.45234511, "volume": 247271.0}, {"date": "2007-02-09", "close": 7.45234511, "volume": 34670.0}, {"date": "2007-02-12", "close": 7.39631244, "volume": 86904.0}, {"date": "2007-02-13", "close": 7.34027977, "volume": 46121.0}, {"date": "2007-02-14", "close": 7.39631244, "volume": 69814.0}, {"date": "2007-02-15", "close": 7.536394115, "volume": 181927.0}, {"date": "2007-02-16", "close": 7.50837778, "volume": 130168.0}, {"date": "2007-02-19", "close": 7.50837778, "volume": 143057.0}, {"date": "2007-02-20", "close": 7.45234511, "volume": 29488.0}, {"date": "2007-02-21", "close": 7.45234511, "volume": 81792.0}, {"date": "2007-02-22", "close": 7.45234511, "volume": 60639.0}, {"date": "2007-02-23", "close": 7.45234511, "volume": 82186.0}, {"date": "2007-02-26", "close": 7.39631244, "volume": 54450.0}, {"date": "2007-02-27", "close": 7.39631244, "volume": 172160.0}, {"date": "2007-02-28", "close": 7.34027977, "volume": 61204.0}, {"date": "2007-03-01", "close": 7.424328775, "volume": 31269.0}, {"date": "2007-03-02", "close": 7.34027977, "volume": 69179.0}, {"date": "2007-03-05", "close": 7.22821443, "volume": 37794.0}, {"date": "2007-03-06", "close": 7.312263435, "volume": 64553.0}, {"date": "2007-03-07", "close": 7.424328775, "volume": 29105.0}, {"date": "2007-03-08", "close": 7.424328775, "volume": 31932.0}, {"date": "2007-03-09", "close": 7.536394115, "volume": 95045.0}, {"date": "2007-03-12", "close": 7.50837778, "volume": 10926.0}, {"date": "2007-03-13", "close": 7.760524795, "volume": 87381.0}, {"date": "2007-03-14", "close": 7.760524795, "volume": 26908.0}, {"date": "2007-03-15", "close": 8.01267181, "volume": 136517.0}, {"date": "2007-03-16", "close": 8.01267181, "volume": 824798.0}, {"date": "2007-03-19", "close": 7.984655475, "volume": 90527.0}, {"date": "2007-03-20", "close": 7.872590135, "volume": 169496.0}, {"date": "2007-03-21", "close": 7.90060647, "volume": 56669.0}, {"date": "2007-03-22", "close": 7.928622805, "volume": 416177.0}, {"date": "2007-03-23", "close": 7.95663914, "volume": 37632.0}, {"date": "2007-03-26", "close": 7.73250846, "volume": 76969.0}, {"date": "2007-03-27", "close": 7.816557465, "volume": 144680.0}, {"date": "2007-03-28", "close": 7.78854113, "volume": 57595.0}, {"date": "2007-03-29", "close": 7.62044312, "volume": 64177.0}, {"date": "2007-03-30", "close": 7.50837778, "volume": 38736.0}, {"date": "2007-04-02", "close": 7.704492125, "volume": 9778.0}, {"date": "2007-04-03", "close": 7.67647579, "volume": 39356.0}, {"date": "2007-04-04", "close": 7.78854113, "volume": 33449.0}, {"date": "2007-04-05", "close": 7.78854113, "volume": 44268.0}, {"date": "2007-04-10", "close": 7.95663914, "volume": 229808.0}, {"date": "2007-04-11", "close": 7.90060647, "volume": 221649.0}, {"date": "2007-04-12", "close": 7.8445738, "volume": 25064.0}, {"date": "2007-04-13", "close": 7.8445738, "volume": 202594.0}, {"date": "2007-04-16", "close": 7.8445738, "volume": 53549.0}, {"date": "2007-04-17", "close": 7.8445738, "volume": 23751.0}, {"date": "2007-04-18", "close": 7.78854113, "volume": 25934.0}, {"date": "2007-04-19", "close": 7.73250846, "volume": 104197.0}, {"date": "2007-04-20", "close": 7.760524795, "volume": 33873.0}, {"date": "2007-04-26", "close": 7.68654864, "volume": 266222.0}, {"date": "2007-04-27", "close": 7.68654864, "volume": 114742.0}, {"date": "2007-04-30", "close": 7.68654864, "volume": 29686.0}, {"date": "2007-05-01", "close": 7.6300299, "volume": 73180.0}, {"date": "2007-05-02", "close": 7.65828927, "volume": 68638.0}, {"date": "2007-05-03", "close": 7.60177053, "volume": 20681.0}, {"date": "2007-05-04", "close": 7.65828927, "volume": 208872.0}, {"date": "2007-05-07", "close": 7.68654864, "volume": 106983.0}, {"date": "2007-05-08", "close": 7.74306738, "volume": 41989.0}, {"date": "2007-05-09", "close": 7.68654864, "volume": 66265.0}, {"date": "2007-05-10", "close": 7.68654864, "volume": 3468539.0}, {"date": "2007-05-11", "close": 7.6300299, "volume": 1384879.0}, {"date": "2007-05-14", "close": 7.65828927, "volume": 90122.0}, {"date": "2007-05-15", "close": 7.65828927, "volume": 64919.0}, {"date": "2007-05-16", "close": 7.65828927, "volume": 373184.0}, {"date": "2007-05-17", "close": 7.6300299, "volume": 146687.0}, {"date": "2007-05-18", "close": 7.6300299, "volume": 255573.0}, {"date": "2007-05-21", "close": 7.65828927, "volume": 90177.0}, {"date": "2007-05-22", "close": 7.68654864, "volume": 84532.0}, {"date": "2007-05-23", "close": 7.68654864, "volume": 83016.0}, {"date": "2007-05-24", "close": 7.71480801, "volume": 301615.0}, {"date": "2007-05-25", "close": 7.68654864, "volume": 129790.0}, {"date": "2007-05-28", "close": 7.74306738, "volume": 273760.0}, {"date": "2007-05-29", "close": 7.74306738, "volume": 711996.0}, {"date": "2007-05-30", "close": 7.74306738, "volume": 120647.0}, {"date": "2007-05-31", "close": 7.77132675, "volume": 371474.0}, {"date": "2007-06-01", "close": 7.77132675, "volume": 184319.0}, {"date": "2007-06-04", "close": 7.71480801, "volume": 117684.0}, {"date": "2007-06-05", "close": 7.68654864, "volume": 220376.0}, {"date": "2007-06-06", "close": 7.74306738, "volume": 100129.0}, {"date": "2007-06-07", "close": 7.74306738, "volume": 87869.0}, {"date": "2007-06-08", "close": 7.68654864, "volume": 96114.0}, {"date": "2007-06-12", "close": 7.65828927, "volume": 122488.0}, {"date": "2007-06-13", "close": 7.68654864, "volume": 250609.0}, {"date": "2007-06-14", "close": 7.6300299, "volume": 132973.0}, {"date": "2007-06-15", "close": 7.57351116, "volume": 145919.0}, {"date": "2007-06-18", "close": 7.57351116, "volume": 110693.0}, {"date": "2007-06-19", "close": 7.6300299, "volume": 163820.0}, {"date": "2007-06-20", "close": 7.6300299, "volume": 81838.0}, {"date": "2007-06-21", "close": 7.60177053, "volume": 202503.0}, {"date": "2007-06-22", "close": 7.6300299, "volume": 102803.0}, {"date": "2007-06-25", "close": 7.57351116, "volume": 57087.0}, {"date": "2007-06-26", "close": 7.57351116, "volume": 173867.0}, {"date": "2007-06-27", "close": 7.54525179, "volume": 90117.0}, {"date": "2007-06-28", "close": 7.51699242, "volume": 735370.0}, {"date": "2007-06-29", "close": 7.60177053, "volume": 125173.0}, {"date": "2007-07-02", "close": 7.60177053, "volume": 557339.0}, {"date": "2007-07-03", "close": 7.54525179, "volume": 310448.0}, {"date": "2007-07-04", "close": 7.54525179, "volume": 545783.0}, {"date": "2007-07-05", "close": 7.54525179, "volume": 97400.0}, {"date": "2007-07-06", "close": 7.54525179, "volume": 152170.0}, {"date": "2007-07-09", "close": 7.51699242, "volume": 330361.0}, {"date": "2007-07-10", "close": 7.48873305, "volume": 71712.0}, {"date": "2007-07-11", "close": 7.46047368, "volume": 81208.0}, {"date": "2007-07-12", "close": 7.43221431, "volume": 220133.0}, {"date": "2007-07-13", "close": 7.46047368, "volume": 85259.0}, {"date": "2007-07-16", "close": 7.46047368, "volume": 238331.0}, {"date": "2007-07-17", "close": 7.43221431, "volume": 245845.0}, {"date": "2007-07-18", "close": 7.46047368, "volume": 977854.0}, {"date": "2007-07-19", "close": 7.40395494, "volume": 302136.0}, {"date": "2007-07-20", "close": 7.57351116, "volume": 887899.0}, {"date": "2007-07-23", "close": 7.57351116, "volume": 444260.0}, {"date": "2007-07-24", "close": 7.57351116, "volume": 163832.0}, {"date": "2007-07-25", "close": 7.57351116, "volume": 114648.0}, {"date": "2007-07-26", "close": 7.51699242, "volume": 169526.0}, {"date": "2007-07-27", "close": 7.48873305, "volume": 245868.0}, {"date": "2007-07-30", "close": 7.43221431, "volume": 215361.0}, {"date": "2007-07-31", "close": 7.57351116, "volume": 126892.0}, {"date": "2007-08-01", "close": 7.37569557, "volume": 158662.0}, {"date": "2007-08-02", "close": 7.29091746, "volume": 125790.0}, {"date": "2007-08-03", "close": 7.40395494, "volume": 104679.0}, {"date": "2007-08-06", "close": 7.40395494, "volume": 48587.0}, {"date": "2007-08-07", "close": 7.43221431, "volume": 280708.0}, {"date": "2007-08-08", "close": 7.37569557, "volume": 64074.0}, {"date": "2007-08-09", "close": 7.48873305, "volume": 221781.0}, {"date": "2007-08-10", "close": 7.3474362, "volume": 137722.0}, {"date": "2007-08-13", "close": 7.3474362, "volume": 32635.0}, {"date": "2007-08-14", "close": 7.57351116, "volume": 409126.0}, {"date": "2007-08-15", "close": 7.3474362, "volume": 359261.0}, {"date": "2007-08-16", "close": 7.20613935, "volume": 425531.0}, {"date": "2007-08-17", "close": 7.14962061, "volume": 182623.0}, {"date": "2007-08-20", "close": 7.29091746, "volume": 137592.0}, {"date": "2007-08-21", "close": 7.3474362, "volume": 81098.0}, {"date": "2007-08-22", "close": 7.40395494, "volume": 47657.0}, {"date": "2007-08-23", "close": 7.57351116, "volume": 180320.0}, {"date": "2007-08-24", "close": 7.46047368, "volume": 97495.0}, {"date": "2007-08-27", "close": 7.48873305, "volume": 92322.0}, {"date": "2007-08-28", "close": 7.46047368, "volume": 198901.0}, {"date": "2007-08-29", "close": 7.51699242, "volume": 75261.0}, {"date": "2007-08-30", "close": 7.40395494, "volume": 52543.0}, {"date": "2007-08-31", "close": 7.46047368, "volume": 73989.0}, {"date": "2007-09-03", "close": 7.43221431, "volume": 93891.0}, {"date": "2007-09-04", "close": 7.51699242, "volume": 396906.0}, {"date": "2007-09-05", "close": 7.57351116, "volume": 148693.0}, {"date": "2007-09-06", "close": 7.60177053, "volume": 95380.0}, {"date": "2007-09-07", "close": 7.60177053, "volume": 76186.0}, {"date": "2007-09-10", "close": 7.57351116, "volume": 162684.0}, {"date": "2007-09-11", "close": 7.57351116, "volume": 249825.0}, {"date": "2007-09-12", "close": 7.57351116, "volume": 201072.0}, {"date": "2007-09-13", "close": 7.57351116, "volume": 155879.0}, {"date": "2007-09-14", "close": 7.60177053, "volume": 175153.0}, {"date": "2007-09-17", "close": 7.60177053, "volume": 52532.0}, {"date": "2007-09-18", "close": 7.54525179, "volume": 181371.0}, {"date": "2007-09-19", "close": 7.57351116, "volume": 181215.0}, {"date": "2007-09-20", "close": 7.57351116, "volume": 95840.0}, {"date": "2007-09-21", "close": 7.57351116, "volume": 478752.0}, {"date": "2007-09-24", "close": 7.51699242, "volume": 57138.0}, {"date": "2007-09-25", "close": 7.57351116, "volume": 442578.0}, {"date": "2007-09-26", "close": 7.51699242, "volume": 163817.0}, {"date": "2007-09-27", "close": 7.51699242, "volume": 430602.0}, {"date": "2007-09-28", "close": 7.51699242, "volume": 363414.0}, {"date": "2007-10-01", "close": 7.6300299, "volume": 89147.0}, {"date": "2007-10-02", "close": 7.6300299, "volume": 158396.0}, {"date": "2007-10-03", "close": 7.6300299, "volume": 74488.0}, {"date": "2007-10-04", "close": 7.60177053, "volume": 59451.0}, {"date": "2007-10-05", "close": 7.6300299, "volume": 63819.0}, {"date": "2007-10-08", "close": 7.48873305, "volume": 132424.0}, {"date": "2007-10-09", "close": 7.48873305, "volume": 66156.0}, {"date": "2007-10-10", "close": 7.51699242, "volume": 163108.0}, {"date": "2007-10-11", "close": 7.6300299, "volume": 111967.0}, {"date": "2007-10-12", "close": 7.6300299, "volume": 69357.0}, {"date": "2007-10-15", "close": 7.57351116, "volume": 101361.0}, {"date": "2007-10-16", "close": 7.6300299, "volume": 81477.0}, {"date": "2007-10-17", "close": 7.57351116, "volume": 76029.0}, {"date": "2007-10-18", "close": 7.6300299, "volume": 546647.0}, {"date": "2007-10-19", "close": 7.60177053, "volume": 47692.0}, {"date": "2007-10-22", "close": 7.74306738, "volume": 63449.0}, {"date": "2007-10-23", "close": 7.79958612, "volume": 25303.0}, {"date": "2007-10-24", "close": 7.9126236, "volume": 89420.0}, {"date": "2007-10-25", "close": 7.9126236, "volume": 121362.0}, {"date": "2007-10-26", "close": 7.88436423, "volume": 46426.0}, {"date": "2007-10-29", "close": 7.9126236, "volume": 1515045.0}, {"date": "2007-10-30", "close": 7.94088297, "volume": 66980.0}, {"date": "2007-10-31", "close": 8.1952173, "volume": 52439.0}, {"date": "2007-11-01", "close": 8.13869856, "volume": 23238.0}, {"date": "2007-11-02", "close": 7.85610486, "volume": 111040.0}, {"date": "2007-11-05", "close": 7.79958612, "volume": 80171.0}, {"date": "2007-11-06", "close": 7.77132675, "volume": 51010.0}, {"date": "2007-11-07", "close": 7.94088297, "volume": 38363.0}, {"date": "2007-11-08", "close": 7.85610486, "volume": 77983.0}, {"date": "2007-11-09", "close": 7.71480801, "volume": 211700.0}, {"date": "2007-11-12", "close": 7.65828927, "volume": 96973.0}, {"date": "2007-11-13", "close": 7.60177053, "volume": 97337.0}, {"date": "2007-11-14", "close": 7.68654864, "volume": 315743.0}, {"date": "2007-11-15", "close": 7.57351116, "volume": 31389.0}, {"date": "2007-11-16", "close": 7.6300299, "volume": 33725.0}, {"date": "2007-11-19", "close": 7.74306738, "volume": 65778.0}, {"date": "2007-11-20", "close": 7.74306738, "volume": 79361.0}, {"date": "2007-11-21", "close": 7.68654864, "volume": 204317.0}, {"date": "2007-11-22", "close": 7.6300299, "volume": 66120.0}, {"date": "2007-11-23", "close": 7.57351116, "volume": 96797.0}, {"date": "2007-11-26", "close": 7.68654864, "volume": 77281.0}, {"date": "2007-11-27", "close": 7.71480801, "volume": 53569.0}, {"date": "2007-11-28", "close": 7.57351116, "volume": 67798.0}, {"date": "2007-11-29", "close": 7.79958612, "volume": 75112.0}, {"date": "2007-11-30", "close": 7.74306738, "volume": 36052.0}, {"date": "2007-12-03", "close": 7.79958612, "volume": 37277.0}, {"date": "2007-12-04", "close": 7.9126236, "volume": 42011.0}, {"date": "2007-12-05", "close": 7.94088297, "volume": 132551.0}, {"date": "2007-12-06", "close": 7.85610486, "volume": 19257.0}, {"date": "2007-12-07", "close": 8.13869856, "volume": 89458.0}, {"date": "2007-12-10", "close": 8.02566108, "volume": 41562.0}, {"date": "2007-12-11", "close": 7.94088297, "volume": 96134.0}, {"date": "2007-12-12", "close": 7.79958612, "volume": 161356.0}, {"date": "2007-12-13", "close": 7.79958612, "volume": 50438.0}, {"date": "2007-12-14", "close": 7.51699242, "volume": 116410.0}, {"date": "2007-12-17", "close": 7.23439872, "volume": 239493.0}, {"date": "2007-12-18", "close": 6.92354565, "volume": 352518.0}, {"date": "2007-12-19", "close": 6.92354565, "volume": 171626.0}, {"date": "2007-12-20", "close": 6.92354565, "volume": 248719.0}, {"date": "2007-12-21", "close": 6.92354565, "volume": 178426.0}, {"date": "2007-12-24", "close": 6.92354565, "volume": 45763.0}, {"date": "2007-12-27", "close": 6.89528628, "volume": 108978.0}, {"date": "2007-12-28", "close": 6.89528628, "volume": 72471.0}, {"date": "2007-12-31", "close": 6.86702691, "volume": 29006.0}, {"date": "2008-01-02", "close": 6.7822488, "volume": 53032.0}, {"date": "2008-01-03", "close": 6.66921132, "volume": 54664.0}, {"date": "2008-01-04", "close": 6.81050817, "volume": 152799.0}, {"date": "2008-01-07", "close": 6.7822488, "volume": 63697.0}, {"date": "2008-01-08", "close": 6.95180502, "volume": 66930.0}, {"date": "2008-01-09", "close": 6.7822488, "volume": 55330.0}, {"date": "2008-01-10", "close": 6.69747069, "volume": 71242.0}, {"date": "2008-01-11", "close": 6.89528628, "volume": 170501.0}, {"date": "2008-01-14", "close": 6.83876754, "volume": 71607.0}, {"date": "2008-01-15", "close": 6.66921132, "volume": 71531.0}, {"date": "2008-01-16", "close": 6.2170614, "volume": 385122.0}, {"date": "2008-01-17", "close": 6.24532077, "volume": 169836.0}, {"date": "2008-01-18", "close": 6.07576455, "volume": 112144.0}, {"date": "2008-01-21", "close": 5.96272707, "volume": 178351.0}, {"date": "2008-01-22", "close": 5.651874, "volume": 136753.0}, {"date": "2008-01-23", "close": 5.48231778, "volume": 122032.0}, {"date": "2008-01-24", "close": 5.76491148, "volume": 186595.0}, {"date": "2008-01-25", "close": 5.96272707, "volume": 65226.0}, {"date": "2008-01-29", "close": 6.04750518, "volume": 160877.0}, {"date": "2008-01-30", "close": 5.9344677, "volume": 51670.0}, {"date": "2008-01-31", "close": 5.9344677, "volume": 97789.0}, {"date": "2008-02-01", "close": 5.82143022, "volume": 76031.0}, {"date": "2008-02-04", "close": 5.9344677, "volume": 47236.0}, {"date": "2008-02-05", "close": 6.07576455, "volume": 36199.0}, {"date": "2008-02-06", "close": 5.87794896, "volume": 111532.0}, {"date": "2008-02-07", "close": 6.04750518, "volume": 56183.0}, {"date": "2008-02-08", "close": 5.84968959, "volume": 97480.0}, {"date": "2008-02-11", "close": 5.9344677, "volume": 34176.0}, {"date": "2008-02-12", "close": 6.10402392, "volume": 54177.0}, {"date": "2008-02-13", "close": 6.16054266, "volume": 52519.0}, {"date": "2008-02-14", "close": 6.18880203, "volume": 99480.0}, {"date": "2008-02-15", "close": 6.18880203, "volume": 25355.0}, {"date": "2008-02-18", "close": 5.96272707, "volume": 35069.0}, {"date": "2008-02-19", "close": 5.96272707, "volume": 36610.0}, {"date": "2008-02-20", "close": 5.76491148, "volume": 19555.0}, {"date": "2008-02-21", "close": 5.90620833, "volume": 113131.0}, {"date": "2008-02-22", "close": 5.76491148, "volume": 74374.0}, {"date": "2008-02-25", "close": 5.68013337, "volume": 55171.0}, {"date": "2008-02-26", "close": 5.76491148, "volume": 66066.0}, {"date": "2008-02-27", "close": 5.70839274, "volume": 63227.0}, {"date": "2008-02-28", "close": 5.48231778, "volume": 91968.0}, {"date": "2008-02-29", "close": 4.97364912, "volume": 95100.0}, {"date": "2008-03-03", "close": 4.77583353, "volume": 149339.0}, {"date": "2008-03-04", "close": 4.54975857, "volume": 97528.0}, {"date": "2008-03-05", "close": 4.40846172, "volume": 101649.0}, {"date": "2008-03-06", "close": 4.66279605, "volume": 96694.0}, {"date": "2008-03-07", "close": 4.83235227, "volume": 98602.0}, {"date": "2008-03-10", "close": 4.5214992, "volume": 87564.0}, {"date": "2008-03-11", "close": 4.5214992, "volume": 163631.0}, {"date": "2008-03-12", "close": 4.66279605, "volume": 185250.0}, {"date": "2008-03-13", "close": 4.5214992, "volume": 120884.0}, {"date": "2008-03-14", "close": 4.57801794, "volume": 28812.0}, {"date": "2008-03-17", "close": 4.35194298, "volume": 30057.0}, {"date": "2008-03-18", "close": 4.35194298, "volume": 98113.0}, {"date": "2008-03-19", "close": 4.38020235, "volume": 460856.0}, {"date": "2008-03-20", "close": 4.40846172, "volume": 86340.0}, {"date": "2008-03-25", "close": 4.29542424, "volume": 58948.0}, {"date": "2008-03-26", "close": 4.29542424, "volume": 76422.0}, {"date": "2008-03-27", "close": 4.12586802, "volume": 100283.0}, {"date": "2008-03-28", "close": 3.9563118, "volume": 157397.0}, {"date": "2008-03-31", "close": 3.78675558, "volume": 188223.0}, {"date": "2008-04-01", "close": 3.78675558, "volume": 134276.0}, {"date": "2008-04-02", "close": 3.78675558, "volume": 247389.0}, {"date": "2008-04-03", "close": 3.9563118, "volume": 160787.0}, {"date": "2008-04-04", "close": 3.89979306, "volume": 479949.0}, {"date": "2008-04-07", "close": 3.89979306, "volume": 283804.0}, {"date": "2008-04-08", "close": 3.78675558, "volume": 297791.0}, {"date": "2008-04-09", "close": 3.92805243, "volume": 198517.0}, {"date": "2008-04-10", "close": 3.78675558, "volume": 177352.0}, {"date": "2008-04-11", "close": 3.75849621, "volume": 334865.0}, {"date": "2008-04-14", "close": 3.56068062, "volume": 74776.0}, {"date": "2008-04-15", "close": 3.70197747, "volume": 134392.0}, {"date": "2008-04-16", "close": 3.87153369, "volume": 125741.0}, {"date": "2008-04-17", "close": 3.9563118, "volume": 227360.0}, {"date": "2008-04-18", "close": 4.15412739, "volume": 131222.0}, {"date": "2008-04-21", "close": 4.21064613, "volume": 134746.0}, {"date": "2008-04-22", "close": 4.21064613, "volume": 81987.0}, {"date": "2008-04-23", "close": 4.18238676, "volume": 92883.0}, {"date": "2008-04-24", "close": 4.21064613, "volume": 77762.0}, {"date": "2008-04-28", "close": 4.29542424, "volume": 163598.0}, {"date": "2008-04-29", "close": 4.32368361, "volume": 144979.0}, {"date": "2008-04-30", "close": 4.2389055, "volume": 94198.0}, {"date": "2008-05-01", "close": 4.26716487, "volume": 85309.0}, {"date": "2008-05-02", "close": 4.2389055, "volume": 97517.0}, {"date": "2008-05-05", "close": 4.2389055, "volume": 74113.0}, {"date": "2008-05-06", "close": 4.2389055, "volume": 111381.0}, {"date": "2008-05-07", "close": 4.2389055, "volume": 149408.0}, {"date": "2008-05-08", "close": 4.21064613, "volume": 129797.0}, {"date": "2008-05-09", "close": 4.04108991, "volume": 61335.0}, {"date": "2008-05-12", "close": 3.9563118, "volume": 100955.0}, {"date": "2008-05-13", "close": 3.81501495, "volume": 142633.0}, {"date": "2008-05-14", "close": 3.87153369, "volume": 253766.0}, {"date": "2008-05-15", "close": 4.01283054, "volume": 46290.0}, {"date": "2008-05-16", "close": 3.89979306, "volume": 126884.0}, {"date": "2008-05-19", "close": 3.89979306, "volume": 592387.0}, {"date": "2008-05-20", "close": 3.89979306, "volume": 108572.0}, {"date": "2008-05-21", "close": 3.87153369, "volume": 142518.0}, {"date": "2008-05-22", "close": 3.78675558, "volume": 166790.0}, {"date": "2008-05-23", "close": 3.81501495, "volume": 72410.0}, {"date": "2008-05-26", "close": 3.75849621, "volume": 293714.0}, {"date": "2008-05-27", "close": 3.81501495, "volume": 60242.0}, {"date": "2008-05-28", "close": 3.61719936, "volume": 84752.0}, {"date": "2008-05-29", "close": 3.61719936, "volume": 70243.0}, {"date": "2008-05-30", "close": 3.6737181, "volume": 421591.0}, {"date": "2008-06-02", "close": 3.73023684, "volume": 79589.0}, {"date": "2008-06-03", "close": 3.73023684, "volume": 213468.0}, {"date": "2008-06-04", "close": 3.73023684, "volume": 239015.0}, {"date": "2008-06-05", "close": 3.75849621, "volume": 147588.0}, {"date": "2008-06-06", "close": 3.73023684, "volume": 136314.0}, {"date": "2008-06-10", "close": 3.70197747, "volume": 66840.0}, {"date": "2008-06-11", "close": 3.50416188, "volume": 109967.0}, {"date": "2008-06-12", "close": 3.44764314, "volume": 57623.0}, {"date": "2008-06-13", "close": 3.27808692, "volume": 104089.0}, {"date": "2008-06-16", "close": 3.36286503, "volume": 208232.0}, {"date": "2008-06-17", "close": 3.16504944, "volume": 153979.0}, {"date": "2008-06-18", "close": 3.08027133, "volume": 188787.0}, {"date": "2008-06-19", "close": 2.93897448, "volume": 259105.0}, {"date": "2008-06-20", "close": 2.74115889, "volume": 249007.0}, {"date": "2008-06-23", "close": 2.5433433, "volume": 1633421.0}, {"date": "2008-06-24", "close": 2.48682456, "volume": 363781.0}, {"date": "2008-06-25", "close": 2.2607496, "volume": 2363519.0}, {"date": "2008-06-26", "close": 2.5433433, "volume": 3188027.0}, {"date": "2008-06-27", "close": 2.28900897, "volume": 364154.0}, {"date": "2008-06-30", "close": 2.5433433, "volume": 454676.0}, {"date": "2008-07-01", "close": 2.43030582, "volume": 48171.0}, {"date": "2008-07-02", "close": 2.37378708, "volume": 99181.0}, {"date": "2008-07-03", "close": 2.2607496, "volume": 128926.0}, {"date": "2008-07-04", "close": 2.37378708, "volume": 24233.0}, {"date": "2008-07-07", "close": 2.17597149, "volume": 278948.0}, {"date": "2008-07-08", "close": 2.11945275, "volume": 270357.0}, {"date": "2008-07-09", "close": 2.06293401, "volume": 368850.0}, {"date": "2008-07-10", "close": 2.00641527, "volume": 206184.0}, {"date": "2008-07-11", "close": 2.06293401, "volume": 251888.0}, {"date": "2008-07-14", "close": 2.11945275, "volume": 315965.0}, {"date": "2008-07-15", "close": 2.06293401, "volume": 135151.0}, {"date": "2008-07-16", "close": 2.03467464, "volume": 198407.0}, {"date": "2008-07-17", "close": 2.03467464, "volume": 195571.0}, {"date": "2008-07-18", "close": 2.09119338, "volume": 102363.0}, {"date": "2008-07-21", "close": 2.17597149, "volume": 94936.0}, {"date": "2008-07-22", "close": 2.14771212, "volume": 61865.0}, {"date": "2008-07-23", "close": 2.17597149, "volume": 176652.0}, {"date": "2008-07-24", "close": 2.28900897, "volume": 203818.0}, {"date": "2008-07-25", "close": 2.31726834, "volume": 86226.0}, {"date": "2008-07-28", "close": 2.09119338, "volume": 168966.0}, {"date": "2008-07-29", "close": 2.06293401, "volume": 173136.0}, {"date": "2008-07-30", "close": 2.11945275, "volume": 323975.0}, {"date": "2008-07-31", "close": 2.20423086, "volume": 88567.0}, {"date": "2008-08-01", "close": 2.2607496, "volume": 112155.0}, {"date": "2008-08-04", "close": 2.23249023, "volume": 76497.0}, {"date": "2008-08-05", "close": 2.14771212, "volume": 444682.0}, {"date": "2008-08-06", "close": 2.31726834, "volume": 84885.0}, {"date": "2008-08-07", "close": 2.28900897, "volume": 495241.0}, {"date": "2008-08-08", "close": 2.14771212, "volume": 120685.0}, {"date": "2008-08-11", "close": 2.23249023, "volume": 365418.0}, {"date": "2008-08-12", "close": 2.2607496, "volume": 303154.0}, {"date": "2008-08-13", "close": 2.2607496, "volume": 315796.0}, {"date": "2008-08-14", "close": 2.23249023, "volume": 261010.0}, {"date": "2008-08-15", "close": 2.2607496, "volume": 157655.0}, {"date": "2008-08-18", "close": 2.14771212, "volume": 207120.0}, {"date": "2008-08-19", "close": 2.11945275, "volume": 136139.0}, {"date": "2008-08-20", "close": 2.11945275, "volume": 27746.0}, {"date": "2008-08-21", "close": 2.09119338, "volume": 290396.0}, {"date": "2008-08-22", "close": 2.14771212, "volume": 279850.0}, {"date": "2008-08-25", "close": 2.11945275, "volume": 38606.0}, {"date": "2008-08-26", "close": 2.09119338, "volume": 66957.0}, {"date": "2008-08-27", "close": 2.06293401, "volume": 189803.0}, {"date": "2008-08-28", "close": 2.09119338, "volume": 4458092.0}, {"date": "2008-08-29", "close": 2.06293401, "volume": 493425.0}, {"date": "2008-09-01", "close": 2.00641527, "volume": 225859.0}, {"date": "2008-09-02", "close": 2.14771212, "volume": 384092.0}, {"date": "2008-09-03", "close": 2.2607496, "volume": 286463.0}, {"date": "2008-09-04", "close": 2.23249023, "volume": 267462.0}, {"date": "2008-09-05", "close": 2.09119338, "volume": 374048.0}, {"date": "2008-09-08", "close": 2.03467464, "volume": 176556.0}, {"date": "2008-09-09", "close": 1.94989653, "volume": 175762.0}, {"date": "2008-09-10", "close": 1.89337779, "volume": 468612.0}, {"date": "2008-09-11", "close": 1.92163716, "volume": 512565.0}, {"date": "2008-09-12", "close": 1.86511842, "volume": 147662.0}, {"date": "2008-09-15", "close": 1.72382157, "volume": 184354.0}, {"date": "2008-09-16", "close": 1.75208094, "volume": 432955.0}, {"date": "2008-09-17", "close": 1.75208094, "volume": 111182.0}, {"date": "2008-09-18", "close": 1.75208094, "volume": 126469.0}, {"date": "2008-09-19", "close": 1.72382157, "volume": 89411.0}, {"date": "2008-09-22", "close": 1.72382157, "volume": 230268.0}, {"date": "2008-09-23", "close": 1.80859968, "volume": 174677.0}, {"date": "2008-09-24", "close": 1.66730283, "volume": 50734.0}, {"date": "2008-09-25", "close": 1.61078409, "volume": 141408.0}, {"date": "2008-09-26", "close": 1.6955622, "volume": 229182.0}, {"date": "2008-09-29", "close": 1.6955622, "volume": 83208.0}, {"date": "2008-09-30", "close": 1.78034031, "volume": 111250.0}, {"date": "2008-10-01", "close": 1.75208094, "volume": 74951.0}, {"date": "2008-10-02", "close": 1.63904346, "volume": 51146.0}, {"date": "2008-10-03", "close": 1.63904346, "volume": 111760.0}, {"date": "2008-10-06", "close": 1.44122787, "volume": 145526.0}, {"date": "2008-10-07", "close": 1.38470913, "volume": 284171.0}, {"date": "2008-10-08", "close": 1.29993102, "volume": 163212.0}, {"date": "2008-10-09", "close": 1.24341228, "volume": 307895.0}, {"date": "2008-10-10", "close": 1.01733732, "volume": 335876.0}, {"date": "2008-10-13", "close": 1.07385606, "volume": 290017.0}, {"date": "2008-10-14", "close": 1.01733732, "volume": 223826.0}, {"date": "2008-10-15", "close": 1.10211543, "volume": 202071.0}, {"date": "2008-10-16", "close": 1.04559669, "volume": 133667.0}, {"date": "2008-10-17", "close": 1.10211543, "volume": 63529.0}, {"date": "2008-10-20", "close": 1.07385606, "volume": 156684.0}, {"date": "2008-10-21", "close": 1.04559669, "volume": 256916.0}, {"date": "2008-10-22", "close": 0.98907795, "volume": 194999.0}, {"date": "2008-10-23", "close": 0.8477811, "volume": 236560.0}, {"date": "2008-10-24", "close": 0.67822488, "volume": 154384.0}, {"date": "2008-10-27", "close": 0.67822488, "volume": 334599.0}, {"date": "2008-10-28", "close": 0.64996551, "volume": 306368.0}, {"date": "2008-10-29", "close": 0.67822488, "volume": 389418.0}, {"date": "2008-10-30", "close": 0.70648425, "volume": 187720.0}, {"date": "2008-10-31", "close": 0.76300299, "volume": 369521.0}, {"date": "2008-11-03", "close": 0.93255921, "volume": 221640.0}, {"date": "2008-11-04", "close": 0.90429984, "volume": 133063.0}, {"date": "2008-11-05", "close": 0.8477811, "volume": 356164.0}, {"date": "2008-11-06", "close": 0.73474362, "volume": 227895.0}, {"date": "2008-11-07", "close": 0.64996551, "volume": 652897.0}, {"date": "2008-11-10", "close": 0.64996551, "volume": 462723.0}, {"date": "2008-11-11", "close": 0.5651874, "volume": 365272.0}, {"date": "2008-11-12", "close": 0.5651874, "volume": 249452.0}, {"date": "2008-11-13", "close": 0.497364912, "volume": 565368.0}, {"date": "2008-11-14", "close": 0.486061164, "volume": 350818.0}, {"date": "2008-11-17", "close": 0.429542424, "volume": 586233.0}, {"date": "2008-11-18", "close": 0.36737181, "volume": 5062355.0}, {"date": "2008-11-19", "close": 0.39563118, "volume": 2826299.0}, {"date": "2008-11-20", "close": 0.389979306, "volume": 480760.0}, {"date": "2008-11-21", "close": 0.463453668, "volume": 2646887.0}, {"date": "2008-11-24", "close": 0.486061164, "volume": 473859.0}, {"date": "2008-11-25", "close": 0.5651874, "volume": 411647.0}, {"date": "2008-11-26", "close": 0.5651874, "volume": 236639.0}, {"date": "2008-11-27", "close": 0.53692803, "volume": 203487.0}, {"date": "2008-11-28", "close": 0.553883652, "volume": 189502.0}, {"date": "2008-12-01", "close": 0.59344677, "volume": 50786.0}, {"date": "2008-12-02", "close": 0.525624282, "volume": 121109.0}, {"date": "2008-12-03", "close": 0.519972408, "volume": 95126.0}, {"date": "2008-12-04", "close": 0.503016786, "volume": 209622.0}, {"date": "2008-12-05", "close": 0.435194298, "volume": 861928.0}, {"date": "2008-12-08", "close": 0.378675558, "volume": 559788.0}, {"date": "2008-12-09", "close": 0.322156818, "volume": 6304678.0}, {"date": "2008-12-10", "close": 0.305201196, "volume": 140777.0}, {"date": "2008-12-11", "close": 0.276941826, "volume": 218965.0}, {"date": "2008-12-12", "close": 0.327808692, "volume": 152365.0}, {"date": "2008-12-15", "close": 0.322156818, "volume": 159148.0}, {"date": "2008-12-16", "close": 0.31085307, "volume": 119070.0}, {"date": "2008-12-17", "close": 0.293897448, "volume": 127177.0}, {"date": "2008-12-18", "close": 0.288245574, "volume": 60500.0}, {"date": "2008-12-19", "close": 0.288245574, "volume": 88061.0}, {"date": "2008-12-22", "close": 0.2825937, "volume": 140370.0}, {"date": "2008-12-23", "close": 0.276941826, "volume": 78232.0}, {"date": "2008-12-24", "close": 0.276941826, "volume": 106317.0}, {"date": "2008-12-29", "close": 0.2825937, "volume": 112422.0}, {"date": "2008-12-30", "close": 0.288245574, "volume": 27533.0}, {"date": "2008-12-31", "close": 0.2825937, "volume": 54243.0}, {"date": "2009-01-02", "close": 0.327808692, "volume": 205081.0}, {"date": "2009-01-05", "close": 0.333460566, "volume": 208135.0}, {"date": "2009-01-06", "close": 0.412586802, "volume": 164599.0}, {"date": "2009-01-07", "close": 0.36737181, "volume": 161688.0}, {"date": "2009-01-08", "close": 0.33911244, "volume": 138564.0}, {"date": "2009-01-09", "close": 0.316504944, "volume": 218738.0}, {"date": "2009-01-12", "close": 0.299549322, "volume": 95293.0}, {"date": "2009-01-13", "close": 0.322156818, "volume": 88096.0}, {"date": "2009-01-14", "close": 0.322156818, "volume": 68964.0}, {"date": "2009-01-15", "close": 0.322156818, "volume": 117218.0}, {"date": "2009-01-16", "close": 0.333460566, "volume": 137691.0}, {"date": "2009-01-19", "close": 0.316504944, "volume": 193663.0}, {"date": "2009-01-20", "close": 0.344764314, "volume": 6370.0}, {"date": "2009-01-21", "close": 0.333460566, "volume": 44576.0}, {"date": "2009-01-22", "close": 0.327808692, "volume": 24395.0}, {"date": "2009-01-23", "close": 0.327808692, "volume": 23461.0}, {"date": "2009-01-27", "close": 0.322156818, "volume": 41305.0}, {"date": "2009-01-28", "close": 0.31085307, "volume": 76183.0}, {"date": "2009-01-29", "close": 0.299549322, "volume": 53408.0}, {"date": "2009-01-30", "close": 0.31085307, "volume": 67241.0}, {"date": "2009-02-02", "close": 0.316504944, "volume": 42703.0}, {"date": "2009-02-03", "close": 0.316504944, "volume": 51315.0}, {"date": "2009-02-04", "close": 0.299549322, "volume": 73404.0}, {"date": "2009-02-05", "close": 0.293897448, "volume": 226098.0}, {"date": "2009-02-06", "close": 0.299549322, "volume": 7078.0}, {"date": "2009-02-09", "close": 0.327808692, "volume": 42110.0}, {"date": "2009-02-10", "close": 0.327808692, "volume": 43298.0}, {"date": "2009-02-11", "close": 0.327808692, "volume": 21808.0}, {"date": "2009-02-12", "close": 0.333460566, "volume": 89448.0}, {"date": "2009-02-13", "close": 0.305201196, "volume": 29059.0}, {"date": "2009-02-16", "close": 0.322156818, "volume": 252210.0}, {"date": "2009-02-17", "close": 0.2825937, "volume": 172768.0}, {"date": "2009-02-18", "close": 0.305201196, "volume": 97375.0}, {"date": "2009-02-19", "close": 0.2825937, "volume": 29289.0}, {"date": "2009-02-20", "close": 0.2825937, "volume": 27878.0}, {"date": "2009-02-23", "close": 0.276941826, "volume": 114281.0}, {"date": "2009-02-24", "close": 0.259986204, "volume": 52269.0}, {"date": "2009-02-25", "close": 0.248682456, "volume": 59324.0}, {"date": "2009-02-26", "close": 0.248682456, "volume": 690218.0}, {"date": "2009-02-27", "close": 0.243030582, "volume": 10768.0}, {"date": "2009-03-02", "close": 0.175208094, "volume": 570548.0}, {"date": "2009-03-03", "close": 0.163904346, "volume": 333090.0}, {"date": "2009-03-04", "close": 0.152600598, "volume": 90481.0}, {"date": "2009-03-05", "close": 0.14129685, "volume": 829611.0}, {"date": "2009-03-06", "close": 0.124341228, "volume": 507627.0}, {"date": "2009-03-09", "close": 0.107385606, "volume": 556930.0}, {"date": "2009-03-10", "close": 0.090429984, "volume": 724317.0}, {"date": "2009-03-11", "close": 0.11303748, "volume": 678430.0}, {"date": "2009-03-12", "close": 0.101733732, "volume": 537761.0}, {"date": "2009-03-13", "close": 0.129993102, "volume": 226189.0}, {"date": "2009-03-16", "close": 0.180859968, "volume": 425324.0}, {"date": "2009-03-17", "close": 0.192163716, "volume": 217546.0}, {"date": "2009-03-18", "close": 0.25433433, "volume": 443694.0}, {"date": "2009-03-19", "close": 0.25433433, "volume": 306367.0}, {"date": "2009-03-20", "close": 0.16955622, "volume": 468089.0}, {"date": "2009-03-23", "close": 0.16955622, "volume": 287518.0}, {"date": "2009-03-24", "close": 0.22607496, "volume": 163749.0}, {"date": "2009-03-25", "close": 0.220423086, "volume": 153618.0}, {"date": "2009-03-26", "close": 0.209119338, "volume": 36029.0}, {"date": "2009-03-27", "close": 0.243030582, "volume": 438166.0}, {"date": "2009-03-30", "close": 0.231726834, "volume": 192394.0}, {"date": "2009-03-31", "close": 0.220423086, "volume": 186002.0}, {"date": "2009-04-01", "close": 0.214771212, "volume": 18392.0}, {"date": "2009-04-02", "close": 0.22607496, "volume": 173999.0}, {"date": "2009-04-03", "close": 0.288245574, "volume": 386198.0}, {"date": "2009-04-06", "close": 0.36737181, "volume": 650926.0}, {"date": "2009-04-07", "close": 0.42389055, "volume": 358451.0}, {"date": "2009-04-08", "close": 0.378675558, "volume": 356922.0}, {"date": "2009-04-09", "close": 0.418238676, "volume": 391854.0}, {"date": "2009-04-14", "close": 0.378675558, "volume": 438953.0}, {"date": "2009-04-15", "close": 0.412586802, "volume": 294532.0}, {"date": "2009-04-16", "close": 0.412586802, "volume": 253130.0}, {"date": "2009-04-17", "close": 0.39563118, "volume": 345442.0}, {"date": "2009-04-20", "close": 0.378675558, "volume": 163467.0}, {"date": "2009-04-21", "close": 0.350416188, "volume": 280257.0}, {"date": "2009-04-22", "close": 0.316504944, "volume": 123433.0}, {"date": "2009-04-23", "close": 0.305201196, "volume": 135697.0}, {"date": "2009-04-24", "close": 0.316504944, "volume": 127653.0}, {"date": "2009-04-27", "close": 0.31085307, "volume": 101715.0}, {"date": "2009-04-28", "close": 0.305201196, "volume": 273958.0}, {"date": "2009-04-29", "close": 0.293897448, "volume": 90771.0}, {"date": "2009-04-30", "close": 0.316504944, "volume": 250519.0}, {"date": "2009-05-01", "close": 0.305201196, "volume": 25707.0}, {"date": "2009-05-04", "close": 0.31085307, "volume": 113844.0}, {"date": "2009-05-05", "close": 0.378675558, "volume": 228475.0}, {"date": "2009-05-06", "close": 0.36737181, "volume": 666650.0}, {"date": "2009-05-07", "close": 0.39563118, "volume": 353142.0}, {"date": "2009-05-08", "close": 0.39563118, "volume": 245570.0}, {"date": "2009-05-11", "close": 0.42389055, "volume": 387168.0}, {"date": "2009-05-12", "close": 0.412586802, "volume": 170874.0}, {"date": "2009-05-13", "close": 0.378675558, "volume": 372192.0}, {"date": "2009-05-14", "close": 0.33911244, "volume": 371160.0}, {"date": "2009-05-15", "close": 0.356068062, "volume": 277053.0}, {"date": "2009-05-18", "close": 0.31085307, "volume": 201662.0}, {"date": "2009-05-19", "close": 0.327808692, "volume": 281535.0}, {"date": "2009-05-20", "close": 0.333460566, "volume": 118646.0}, {"date": "2009-05-21", "close": 0.316504944, "volume": 79773.0}, {"date": "2009-05-22", "close": 0.299549322, "volume": 51597.0}, {"date": "2009-05-25", "close": 0.305201196, "volume": 47701.0}, {"date": "2009-05-26", "close": 0.2825937, "volume": 1111653.0}, {"date": "2009-05-27", "close": 0.333460566, "volume": 866568.0}, {"date": "2009-05-28", "close": 0.293897448, "volume": 1630574.0}, {"date": "2009-05-29", "close": 0.299549322, "volume": 198091.0}, {"date": "2009-06-01", "close": 0.31085307, "volume": 260391.0}, {"date": "2009-06-02", "close": 0.33911244, "volume": 409805.0}, {"date": "2009-06-03", "close": 0.356068062, "volume": 141966.0}, {"date": "2009-06-04", "close": 0.344764314, "volume": 232719.0}, {"date": "2009-06-05", "close": 0.333460566, "volume": 437712.0}, {"date": "2009-06-09", "close": 0.327808692, "volume": 255343.0}, {"date": "2009-06-10", "close": 0.305201196, "volume": 332132.0}, {"date": "2009-06-11", "close": 0.276941826, "volume": 815984.0}, {"date": "2009-06-12", "close": 0.288245574, "volume": 254683.0}, {"date": "2009-06-15", "close": 0.333460566, "volume": 575241.0}, {"date": "2009-06-16", "close": 0.322156818, "volume": 176367.0}, {"date": "2009-06-17", "close": 0.322156818, "volume": 267204.0}, {"date": "2009-06-18", "close": 0.316504944, "volume": 120953.0}, {"date": "2009-06-19", "close": 0.305201196, "volume": 236763.0}, {"date": "2009-06-22", "close": 0.305201196, "volume": 126778.0}, {"date": "2009-06-23", "close": 0.2825937, "volume": 160559.0}, {"date": "2009-06-24", "close": 0.305201196, "volume": 154134.0}, {"date": "2009-06-25", "close": 0.288245574, "volume": 92876.0}, {"date": "2009-06-26", "close": 0.293897448, "volume": 173698.0}, {"date": "2009-06-29", "close": 0.2825937, "volume": 123463.0}, {"date": "2009-06-30", "close": 0.2825937, "volume": 170435.0}, {"date": "2009-07-01", "close": 0.293897448, "volume": 43166.0}, {"date": "2009-07-02", "close": 0.305201196, "volume": 133167.0}, {"date": "2009-07-03", "close": 0.288245574, "volume": 77649.0}, {"date": "2009-07-06", "close": 0.293897448, "volume": 28769.0}, {"date": "2009-07-07", "close": 0.2825937, "volume": 4095.0}, {"date": "2009-07-08", "close": 0.2825937, "volume": 47052.0}, {"date": "2009-07-09", "close": 0.2825937, "volume": 41782.0}, {"date": "2009-07-10", "close": 0.293897448, "volume": 32544.0}, {"date": "2009-07-13", "close": 0.2825937, "volume": 7673.0}, {"date": "2009-07-14", "close": 0.288245574, "volume": 18396.0}, {"date": "2009-07-15", "close": 0.2825937, "volume": 25744.0}, {"date": "2009-07-16", "close": 0.305201196, "volume": 73285.0}, {"date": "2009-07-17", "close": 0.305201196, "volume": 151365.0}, {"date": "2009-07-20", "close": 0.316504944, "volume": 185335.0}, {"date": "2009-07-21", "close": 0.305201196, "volume": 75835.0}, {"date": "2009-07-22", "close": 0.316504944, "volume": 44273.0}, {"date": "2009-07-23", "close": 0.305201196, "volume": 41862.0}, {"date": "2009-07-24", "close": 0.305201196, "volume": 125879.0}, {"date": "2009-07-27", "close": 0.322156818, "volume": 84308.0}, {"date": "2009-07-28", "close": 0.31085307, "volume": 105648.0}, {"date": "2009-07-29", "close": 0.305201196, "volume": 23034.0}, {"date": "2009-07-30", "close": 0.31085307, "volume": 53841.0}, {"date": "2009-07-31", "close": 0.305201196, "volume": 25382.0}, {"date": "2009-08-03", "close": 0.322156818, "volume": 40880.0}, {"date": "2009-08-04", "close": 0.31085307, "volume": 128673.0}, {"date": "2009-08-05", "close": 0.299549322, "volume": 131794.0}, {"date": "2009-08-06", "close": 0.305201196, "volume": 84485.0}, {"date": "2009-08-07", "close": 0.31085307, "volume": 139347.0}, {"date": "2009-08-10", "close": 0.322156818, "volume": 204260.0}, {"date": "2009-08-11", "close": 0.344764314, "volume": 343478.0}, {"date": "2009-08-12", "close": 0.378675558, "volume": 765590.0}, {"date": "2009-08-13", "close": 0.486061164, "volume": 1220373.0}, {"date": "2009-08-14", "close": 0.497364912, "volume": 958530.0}, {"date": "2009-08-17", "close": 0.503016786, "volume": 409523.0}, {"date": "2009-08-18", "close": 0.48040929, "volume": 249890.0}, {"date": "2009-08-19", "close": 0.497364912, "volume": 190569.0}, {"date": "2009-08-20", "close": 0.50866866, "volume": 182480.0}, {"date": "2009-08-21", "close": 0.503016786, "volume": 193621.0}, {"date": "2009-08-24", "close": 0.491713038, "volume": 212868.0}, {"date": "2009-08-25", "close": 0.486061164, "volume": 323926.0}, {"date": "2009-08-26", "close": 0.497364912, "volume": 153438.0}, {"date": "2009-08-27", "close": 0.469105542, "volume": 326376.0}, {"date": "2009-08-28", "close": 0.48040929, "volume": 120390.0}, {"date": "2009-08-31", "close": 0.548231778, "volume": 996281.0}, {"date": "2009-09-01", "close": 0.67822488, "volume": 498849.0}, {"date": "2009-09-02", "close": 0.67822488, "volume": 1524493.0}, {"date": "2009-09-03", "close": 0.70648425, "volume": 546499.0}, {"date": "2009-09-04", "close": 0.76300299, "volume": 495795.0}, {"date": "2009-09-07", "close": 0.79126236, "volume": 215959.0}, {"date": "2009-09-08", "close": 0.70648425, "volume": 496291.0}, {"date": "2009-09-09", "close": 0.76300299, "volume": 174666.0}, {"date": "2009-09-10", "close": 0.70648425, "volume": 323146.0}, {"date": "2009-09-11", "close": 0.67822488, "volume": 94837.0}, {"date": "2009-09-14", "close": 0.59344677, "volume": 482222.0}, {"date": "2009-09-15", "close": 0.5651874, "volume": 1084568.0}, {"date": "2009-09-16", "close": 0.62170614, "volume": 392598.0}, {"date": "2009-09-17", "close": 0.59344677, "volume": 684662.0}, {"date": "2009-09-18", "close": 0.553883652, "volume": 1584616.0}, {"date": "2009-09-21", "close": 0.559535526, "volume": 1140763.0}, {"date": "2009-09-22", "close": 0.62170614, "volume": 609087.0}, {"date": "2009-09-23", "close": 0.64996551, "volume": 698963.0}, {"date": "2009-09-24", "close": 0.70648425, "volume": 366735.0}, {"date": "2009-09-25", "close": 0.67822488, "volume": 295517.0}, {"date": "2009-09-28", "close": 0.64996551, "volume": 112706.0}, {"date": "2009-09-29", "close": 0.64996551, "volume": 271891.0}, {"date": "2009-09-30", "close": 0.64996551, "volume": 262708.0}, {"date": "2009-10-01", "close": 0.64996551, "volume": 161524.0}, {"date": "2009-10-02", "close": 0.62170614, "volume": 408442.0}, {"date": "2009-10-05", "close": 0.62170614, "volume": 88317.0}, {"date": "2009-10-06", "close": 0.62170614, "volume": 129564.0}, {"date": "2009-10-07", "close": 0.62170614, "volume": 108600.0}, {"date": "2009-10-08", "close": 0.62170614, "volume": 86556.0}, {"date": "2009-10-09", "close": 0.64996551, "volume": 191685.0}, {"date": "2009-10-12", "close": 0.64996551, "volume": 262465.0}, {"date": "2009-10-13", "close": 0.64996551, "volume": 97579.0}, {"date": "2009-10-14", "close": 0.64996551, "volume": 213468.0}, {"date": "2009-10-15", "close": 0.64996551, "volume": 413384.0}, {"date": "2009-10-16", "close": 0.79126236, "volume": 1624246.0}, {"date": "2009-10-19", "close": 0.79126236, "volume": 438311.0}, {"date": "2009-10-20", "close": 0.79126236, "volume": 112950.0}, {"date": "2009-10-21", "close": 0.70648425, "volume": 405213.0}, {"date": "2009-10-22", "close": 0.73474362, "volume": 115558.0}, {"date": "2009-10-23", "close": 0.79126236, "volume": 230463.0}, {"date": "2009-10-26", "close": 0.73474362, "volume": 198406.0}, {"date": "2009-10-27", "close": 0.73474362, "volume": 90355.0}, {"date": "2009-10-28", "close": 0.70648425, "volume": 164783.0}, {"date": "2009-10-29", "close": 0.62170614, "volume": 413526.0}, {"date": "2009-10-30", "close": 0.64996551, "volume": 268943.0}, {"date": "2009-11-02", "close": 0.59344677, "volume": 412933.0}, {"date": "2009-11-03", "close": 0.62170614, "volume": 55921.0}, {"date": "2009-11-04", "close": 0.64996551, "volume": 88820.0}, {"date": "2009-11-05", "close": 0.67822488, "volume": 514759.0}, {"date": "2009-11-06", "close": 0.67822488, "volume": 29713.0}, {"date": "2009-11-09", "close": 0.67822488, "volume": 96473.0}, {"date": "2009-11-10", "close": 0.64996551, "volume": 70736.0}, {"date": "2009-11-11", "close": 0.64996551, "volume": 68341.0}, {"date": "2009-11-12", "close": 0.64996551, "volume": 129496.0}, {"date": "2009-11-13", "close": 0.62170614, "volume": 42421.0}, {"date": "2009-11-16", "close": 0.62170614, "volume": 57026.0}, {"date": "2009-11-17", "close": 0.59344677, "volume": 21840.0}, {"date": "2009-11-18", "close": 0.62170614, "volume": 49547.0}, {"date": "2009-11-19", "close": 0.62170614, "volume": 166809.0}, {"date": "2009-11-20", "close": 0.62170614, "volume": 164768.0}, {"date": "2009-11-23", "close": 0.59344677, "volume": 29017.0}, {"date": "2009-11-24", "close": 0.59344677, "volume": 181339.0}, {"date": "2009-11-25", "close": 0.59344677, "volume": 12530.0}, {"date": "2009-11-26", "close": 0.62170614, "volume": 109266.0}, {"date": "2009-11-27", "close": 0.5651874, "volume": 592746.0}, {"date": "2009-11-30", "close": 0.59344677, "volume": 137860.0}, {"date": "2009-12-01", "close": 0.5651874, "volume": 83445.0}, {"date": "2009-12-02", "close": 0.5651874, "volume": 88314.0}, {"date": "2009-12-03", "close": 0.59344677, "volume": 149346.0}, {"date": "2009-12-04", "close": 0.5651874, "volume": 7608.0}, {"date": "2009-12-07", "close": 0.59344677, "volume": 63867.0}, {"date": "2009-12-08", "close": 0.62170614, "volume": 730828.0}, {"date": "2009-12-09", "close": 0.59344677, "volume": 183037.0}, {"date": "2009-12-10", "close": 0.5651874, "volume": 468731.0}, {"date": "2009-12-11", "close": 0.5651874, "volume": 76306.0}, {"date": "2009-12-14", "close": 0.59344677, "volume": 131680.0}, {"date": "2009-12-15", "close": 0.5651874, "volume": 202758.0}, {"date": "2009-12-16", "close": 0.553883652, "volume": 110441.0}, {"date": "2009-12-17", "close": 0.553883652, "volume": 29340.0}, {"date": "2009-12-18", "close": 0.548231778, "volume": 87585.0}, {"date": "2009-12-21", "close": 0.542579904, "volume": 116582.0}, {"date": "2009-12-22", "close": 0.553883652, "volume": 36420.0}, {"date": "2009-12-23", "close": 0.53692803, "volume": 47418.0}, {"date": "2009-12-24", "close": 0.553883652, "volume": 24556.0}, {"date": "2009-12-29", "close": 0.559535526, "volume": 143888.0}, {"date": "2009-12-30", "close": 0.5651874, "volume": 30176.0}, {"date": "2009-12-31", "close": 0.5651874, "volume": 53573.0}, {"date": "2010-01-04", "close": 0.553883652, "volume": 194593.0}, {"date": "2010-01-05", "close": 0.5651874, "volume": 25503.0}, {"date": "2010-01-06", "close": 0.5651874, "volume": 44144.0}, {"date": "2010-01-07", "close": 0.5651874, "volume": 42161.0}, {"date": "2010-01-08", "close": 0.5651874, "volume": 28279.0}, {"date": "2010-01-11", "close": 0.67822488, "volume": 737070.0}, {"date": "2010-01-12", "close": 0.70648425, "volume": 497322.0}, {"date": "2010-01-13", "close": 0.64996551, "volume": 93941.0}, {"date": "2010-01-14", "close": 0.67822488, "volume": 123861.0}, {"date": "2010-01-15", "close": 0.70648425, "volume": 25830.0}, {"date": "2010-01-18", "close": 0.64996551, "volume": 57167.0}, {"date": "2010-01-19", "close": 0.62170614, "volume": 207393.0}, {"date": "2010-01-20", "close": 0.62170614, "volume": 75224.0}, {"date": "2010-01-21", "close": 0.59344677, "volume": 122896.0}, {"date": "2010-01-22", "close": 0.64996551, "volume": 30029.0}, {"date": "2010-01-25", "close": 0.62170614, "volume": 10156.0}, {"date": "2010-01-27", "close": 0.5651874, "volume": 230314.0}, {"date": "2010-01-28", "close": 0.5651874, "volume": 33575.0}, {"date": "2010-01-29", "close": 0.553883652, "volume": 140606.0}, {"date": "2010-02-01", "close": 0.525624282, "volume": 256436.0}, {"date": "2010-02-02", "close": 0.531276156, "volume": 91975.0}, {"date": "2010-02-03", "close": 0.59344677, "volume": 522115.0}, {"date": "2010-02-04", "close": 0.5651874, "volume": 209665.0}, {"date": "2010-02-05", "close": 0.559535526, "volume": 161123.0}, {"date": "2010-02-08", "close": 0.559535526, "volume": 102244.0}, {"date": "2010-02-09", "close": 0.548231778, "volume": 145384.0}, {"date": "2010-02-10", "close": 0.53692803, "volume": 15393.0}, {"date": "2010-02-11", "close": 0.553883652, "volume": 52588.0}, {"date": "2010-02-12", "close": 0.53692803, "volume": 15427.0}, {"date": "2010-02-15", "close": 0.525624282, "volume": 62882.0}, {"date": "2010-02-16", "close": 0.53692803, "volume": 26540.0}, {"date": "2010-02-17", "close": 0.542579904, "volume": 43402.0}, {"date": "2010-02-18", "close": 0.553883652, "volume": 16997.0}, {"date": "2010-02-19", "close": 0.531276156, "volume": 125498.0}, {"date": "2010-02-22", "close": 0.525624282, "volume": 13270.0}, {"date": "2010-02-23", "close": 0.553883652, "volume": 19249.0}, {"date": "2010-02-24", "close": 0.53692803, "volume": 11678.0}, {"date": "2010-02-25", "close": 0.542579904, "volume": 49200.0}, {"date": "2010-02-26", "close": 0.525624282, "volume": 87445.0}, {"date": "2010-03-01", "close": 0.48040929, "volume": 236416.0}, {"date": "2010-03-02", "close": 0.531276156, "volume": 309222.0}, {"date": "2010-03-03", "close": 0.50866866, "volume": 25755.0}, {"date": "2010-03-04", "close": 0.525624282, "volume": 18590.0}, {"date": "2010-03-05", "close": 0.514320534, "volume": 48408.0}, {"date": "2010-03-08", "close": 0.497364912, "volume": 64683.0}, {"date": "2010-03-09", "close": 0.497364912, "volume": 57544.0}, {"date": "2010-03-10", "close": 0.497364912, "volume": 154771.0}, {"date": "2010-03-11", "close": 0.497364912, "volume": 74896.0}, {"date": "2010-03-12", "close": 0.491713038, "volume": 49482.0}, {"date": "2010-03-15", "close": 0.486061164, "volume": 34506.0}, {"date": "2010-03-16", "close": 0.48040929, "volume": 168810.0}, {"date": "2010-03-17", "close": 0.474757416, "volume": 52420.0}, {"date": "2010-03-18", "close": 0.48040929, "volume": 35386.0}, {"date": "2010-03-19", "close": 0.48040929, "volume": 17693.0}, {"date": "2010-03-22", "close": 0.457801794, "volume": 32159.0}, {"date": "2010-03-23", "close": 0.435194298, "volume": 36696.0}, {"date": "2010-03-24", "close": 0.457801794, "volume": 138507.0}, {"date": "2010-03-25", "close": 0.446498046, "volume": 86007.0}, {"date": "2010-03-26", "close": 0.45214992, "volume": 60451.0}, {"date": "2010-03-29", "close": 0.440846172, "volume": 19310.0}, {"date": "2010-03-30", "close": 0.45214992, "volume": 133107.0}, {"date": "2010-03-31", "close": 0.45214992, "volume": 133588.0}, {"date": "2010-04-01", "close": 0.45214992, "volume": 56072.0}, {"date": "2010-04-06", "close": 0.457801794, "volume": 63599.0}, {"date": "2010-04-07", "close": 0.45214992, "volume": 94355.0}, {"date": "2010-04-08", "close": 0.45214992, "volume": 50500.0}, {"date": "2010-04-09", "close": 0.45214992, "volume": 105398.0}, {"date": "2010-04-12", "close": 0.446498046, "volume": 90663.0}, {"date": "2010-04-13", "close": 0.45214992, "volume": 121832.0}, {"date": "2010-04-14", "close": 0.463453668, "volume": 132406.0}, {"date": "2010-04-15", "close": 0.48040929, "volume": 214592.0}, {"date": "2010-04-16", "close": 0.457801794, "volume": 117053.0}, {"date": "2010-04-19", "close": 0.457801794, "volume": 74038.0}, {"date": "2010-04-20", "close": 0.457801794, "volume": 54310.0}, {"date": "2010-04-21", "close": 0.469105542, "volume": 25478.0}, {"date": "2010-04-22", "close": 0.45214992, "volume": 60446.0}, {"date": "2010-04-23", "close": 0.45214992, "volume": 175625.0}, {"date": "2010-04-27", "close": 0.446498046, "volume": 131675.0}, {"date": "2010-04-28", "close": 0.446498046, "volume": 79383.0}, {"date": "2010-04-29", "close": 0.457801794, "volume": 352801.0}, {"date": "2010-04-30", "close": 0.45214992, "volume": 41243.0}, {"date": "2010-05-03", "close": 0.429542424, "volume": 109425.0}, {"date": "2010-05-04", "close": 0.429542424, "volume": 183699.0}, {"date": "2010-05-05", "close": 0.412586802, "volume": 119693.0}, {"date": "2010-05-06", "close": 0.378675558, "volume": 91131.0}, {"date": "2010-05-07", "close": 0.36737181, "volume": 83751.0}, {"date": "2010-05-10", "close": 0.42389055, "volume": 101677.0}, {"date": "2010-05-11", "close": 0.446498046, "volume": 79748.0}, {"date": "2010-05-12", "close": 0.45214992, "volume": 104357.0}, {"date": "2010-05-13", "close": 0.45214992, "volume": 28679.0}, {"date": "2010-05-14", "close": 0.429542424, "volume": 53089.0}, {"date": "2010-05-17", "close": 0.429542424, "volume": 72132.0}, {"date": "2010-05-18", "close": 0.429542424, "volume": 16162.0}, {"date": "2010-05-19", "close": 0.412586802, "volume": 65883.0}, {"date": "2010-05-20", "close": 0.36737181, "volume": 71371.0}, {"date": "2010-05-21", "close": 0.373023684, "volume": 148834.0}, {"date": "2010-05-24", "close": 0.36737181, "volume": 176767.0}, {"date": "2010-05-25", "close": 0.356068062, "volume": 15924.0}, {"date": "2010-05-26", "close": 0.356068062, "volume": 23286.0}, {"date": "2010-05-27", "close": 0.333460566, "volume": 454242.0}, {"date": "2010-05-28", "close": 0.350416188, "volume": 87891.0}, {"date": "2010-05-31", "close": 0.356068062, "volume": 86565.0}, {"date": "2010-06-01", "close": 0.344764314, "volume": 87765.0}, {"date": "2010-06-02", "close": 0.33911244, "volume": 8418.0}, {"date": "2010-06-03", "close": 0.322156818, "volume": 64465.0}, {"date": "2010-06-04", "close": 0.361719936, "volume": 93097.0}, {"date": "2010-06-07", "close": 0.327808692, "volume": 60199.0}, {"date": "2010-06-08", "close": 0.322156818, "volume": 66412.0}, {"date": "2010-06-09", "close": 0.316504944, "volume": 38438.0}, {"date": "2010-06-10", "close": 0.316504944, "volume": 29836.0}, {"date": "2010-06-11", "close": 0.316504944, "volume": 52952.0}, {"date": "2010-06-15", "close": 0.33911244, "volume": 341715.0}, {"date": "2010-06-16", "close": 0.33911244, "volume": 31100.0}, {"date": "2010-06-17", "close": 0.33911244, "volume": 37161.0}, {"date": "2010-06-18", "close": 0.327808692, "volume": 38569.0}, {"date": "2010-06-21", "close": 0.33911244, "volume": 59097.0}, {"date": "2010-06-22", "close": 0.350416188, "volume": 53778.0}, {"date": "2010-06-23", "close": 0.316504944, "volume": 130275.0}, {"date": "2010-06-24", "close": 0.305201196, "volume": 95229.0}, {"date": "2010-06-25", "close": 0.305201196, "volume": 12643.0}, {"date": "2010-06-28", "close": 0.299549322, "volume": 90689.0}, {"date": "2010-06-29", "close": 0.288245574, "volume": 160361.0}, {"date": "2010-06-30", "close": 0.2825937, "volume": 122257.0}, {"date": "2010-07-01", "close": 0.2825937, "volume": 68491.0}, {"date": "2010-07-02", "close": 0.293897448, "volume": 21585.0}, {"date": "2010-07-05", "close": 0.299549322, "volume": 1999.0}, {"date": "2010-07-06", "close": 0.333460566, "volume": 95991.0}, {"date": "2010-07-07", "close": 0.299549322, "volume": 29381.0}, {"date": "2010-07-08", "close": 0.316504944, "volume": 66376.0}, {"date": "2010-07-09", "close": 0.31085307, "volume": 40001.0}, {"date": "2010-07-12", "close": 0.31085307, "volume": 13106.0}, {"date": "2010-07-13", "close": 0.316504944, "volume": 69689.0}, {"date": "2010-07-14", "close": 0.316504944, "volume": 9886.0}, {"date": "2010-07-15", "close": 0.305201196, "volume": 38567.0}, {"date": "2010-07-16", "close": 0.327808692, "volume": 56940.0}, {"date": "2010-07-19", "close": 0.322156818, "volume": 115164.0}, {"date": "2010-07-20", "close": 0.31085307, "volume": 92863.0}, {"date": "2010-07-21", "close": 0.33911244, "volume": 72931.0}, {"date": "2010-07-22", "close": 0.316504944, "volume": 18848.0}, {"date": "2010-07-23", "close": 0.316504944, "volume": 19762.0}, {"date": "2010-07-26", "close": 0.316504944, "volume": 2654.0}, {"date": "2010-07-27", "close": 0.333460566, "volume": 37293.0}, {"date": "2010-07-28", "close": 0.31085307, "volume": 45558.0}, {"date": "2010-07-29", "close": 0.316504944, "volume": 69858.0}, {"date": "2010-07-30", "close": 0.316504944, "volume": 71038.0}, {"date": "2010-08-02", "close": 0.31085307, "volume": 19191.0}, {"date": "2010-08-03", "close": 0.316504944, "volume": 26063.0}, {"date": "2010-08-04", "close": 0.31085307, "volume": 21377.0}, {"date": "2010-08-05", "close": 0.316504944, "volume": 29017.0}, {"date": "2010-08-06", "close": 0.33911244, "volume": 96789.0}, {"date": "2010-08-09", "close": 0.36737181, "volume": 194608.0}, {"date": "2010-08-10", "close": 0.401283054, "volume": 105980.0}, {"date": "2010-08-11", "close": 0.440846172, "volume": 164832.0}, {"date": "2010-08-12", "close": 0.39563118, "volume": 219739.0}, {"date": "2010-08-13", "close": 0.463453668, "volume": 80828.0}, {"date": "2010-08-16", "close": 0.463453668, "volume": 77561.0}, {"date": "2010-08-17", "close": 0.446498046, "volume": 133957.0}, {"date": "2010-08-18", "close": 0.457801794, "volume": 176682.0}, {"date": "2010-08-19", "close": 0.440846172, "volume": 107986.0}, {"date": "2010-08-20", "close": 0.39563118, "volume": 25817.0}, {"date": "2010-08-23", "close": 0.389979306, "volume": 9884.0}, {"date": "2010-08-24", "close": 0.39563118, "volume": 4217.0}, {"date": "2010-08-25", "close": 0.389979306, "volume": 93178.0}, {"date": "2010-08-26", "close": 0.389979306, "volume": 32598.0}, {"date": "2010-08-27", "close": 0.39563118, "volume": 77503.0}, {"date": "2010-08-30", "close": 0.39563118, "volume": 65354.0}, {"date": "2010-08-31", "close": 0.378675558, "volume": 126057.0}, {"date": "2010-09-01", "close": 0.39563118, "volume": 9981.0}, {"date": "2010-09-02", "close": 0.389979306, "volume": 111697.0}, {"date": "2010-09-03", "close": 0.42389055, "volume": 340263.0}, {"date": "2010-09-06", "close": 0.42389055, "volume": 59781.0}, {"date": "2010-09-07", "close": 0.418238676, "volume": 7769.0}, {"date": "2010-09-08", "close": 0.412586802, "volume": 35608.0}, {"date": "2010-09-09", "close": 0.406934928, "volume": 4795.0}, {"date": "2010-09-10", "close": 0.401283054, "volume": 13639.0}, {"date": "2010-09-13", "close": 0.389979306, "volume": 60652.0}, {"date": "2010-09-14", "close": 0.39563118, "volume": 69262.0}, {"date": "2010-09-15", "close": 0.389979306, "volume": 9021.0}, {"date": "2010-09-16", "close": 0.406934928, "volume": 43136.0}, {"date": "2010-09-17", "close": 0.406934928, "volume": 18932.0}, {"date": "2010-09-20", "close": 0.401283054, "volume": 18584.0}, {"date": "2010-09-21", "close": 0.401283054, "volume": 73854.0}, {"date": "2010-09-22", "close": 0.406934928, "volume": 32130.0}, {"date": "2010-09-23", "close": 0.39563118, "volume": 66549.0}, {"date": "2010-09-24", "close": 0.406934928, "volume": 85219.0}, {"date": "2010-09-27", "close": 0.39563118, "volume": 37463.0}, {"date": "2010-09-28", "close": 0.418238676, "volume": 128578.0}, {"date": "2010-09-29", "close": 0.406934928, "volume": 64662.0}, {"date": "2010-09-30", "close": 0.406934928, "volume": 121180.0}, {"date": "2010-10-01", "close": 0.412586802, "volume": 318662.0}, {"date": "2010-10-04", "close": 0.42389055, "volume": 94656.0}, {"date": "2010-10-05", "close": 0.412586802, "volume": 48294.0}, {"date": "2010-10-06", "close": 0.42389055, "volume": 378045.0}, {"date": "2010-10-07", "close": 0.440846172, "volume": 107005.0}, {"date": "2010-10-08", "close": 0.446498046, "volume": 174780.0}, {"date": "2010-10-11", "close": 0.429542424, "volume": 90298.0}, {"date": "2010-10-12", "close": 0.435194298, "volume": 97606.0}, {"date": "2010-10-13", "close": 0.463453668, "volume": 273399.0}, {"date": "2010-10-14", "close": 0.446498046, "volume": 329416.0}, {"date": "2010-10-15", "close": 0.440846172, "volume": 156866.0}, {"date": "2010-10-18", "close": 0.435194298, "volume": 45118.0}, {"date": "2010-10-19", "close": 0.440846172, "volume": 51114.0}, {"date": "2010-10-20", "close": 0.435194298, "volume": 203125.0}, {"date": "2010-10-21", "close": 0.429542424, "volume": 187724.0}, {"date": "2010-10-22", "close": 0.412586802, "volume": 157015.0}, {"date": "2010-10-25", "close": 0.406934928, "volume": 176993.0}, {"date": "2010-10-26", "close": 0.39563118, "volume": 104935.0}, {"date": "2010-10-27", "close": 0.384327432, "volume": 217311.0}, {"date": "2010-10-28", "close": 0.440846172, "volume": 322165.0}, {"date": "2010-10-29", "close": 0.429542424, "volume": 96936.0}, {"date": "2010-11-01", "close": 0.435194298, "volume": 45636.0}, {"date": "2010-11-02", "close": 0.435194298, "volume": 22647.0}, {"date": "2010-11-03", "close": 0.42389055, "volume": 74567.0}, {"date": "2010-11-04", "close": 0.42389055, "volume": 103993.0}, {"date": "2010-11-05", "close": 0.429542424, "volume": 151136.0}, {"date": "2010-11-08", "close": 0.429542424, "volume": 53471.0}, {"date": "2010-11-09", "close": 0.440846172, "volume": 86917.0}, {"date": "2010-11-10", "close": 0.429542424, "volume": 104170.0}, {"date": "2010-11-11", "close": 0.474757416, "volume": 230147.0}, {"date": "2010-11-12", "close": 0.474757416, "volume": 147756.0}, {"date": "2010-11-15", "close": 0.463453668, "volume": 101170.0}, {"date": "2010-11-16", "close": 0.463453668, "volume": 127638.0}, {"date": "2010-11-17", "close": 0.48040929, "volume": 74540.0}, {"date": "2010-11-18", "close": 0.50866866, "volume": 128296.0}, {"date": "2010-11-19", "close": 0.531276156, "volume": 66072.0}, {"date": "2010-11-22", "close": 0.50866866, "volume": 62853.0}, {"date": "2010-11-23", "close": 0.519972408, "volume": 108195.0}, {"date": "2010-11-24", "close": 0.514320534, "volume": 291290.0}, {"date": "2010-11-25", "close": 0.525624282, "volume": 37999.0}, {"date": "2010-11-26", "close": 0.519972408, "volume": 35573.0}, {"date": "2010-11-29", "close": 0.525624282, "volume": 147627.0}, {"date": "2010-11-30", "close": 0.514320534, "volume": 5927.0}, {"date": "2010-12-01", "close": 0.525624282, "volume": 13801.0}, {"date": "2010-12-02", "close": 0.50866866, "volume": 30963.0}, {"date": "2010-12-03", "close": 0.491713038, "volume": 21641.0}, {"date": "2010-12-06", "close": 0.491713038, "volume": 10556.0}, {"date": "2010-12-07", "close": 0.491713038, "volume": 17863.0}, {"date": "2010-12-08", "close": 0.497364912, "volume": 172199.0}, {"date": "2010-12-09", "close": 0.503016786, "volume": 35001.0}, {"date": "2010-12-10", "close": 0.497364912, "volume": 15393.0}, {"date": "2010-12-13", "close": 0.514320534, "volume": 202776.0}, {"date": "2010-12-14", "close": 0.519972408, "volume": 73734.0}, {"date": "2010-12-15", "close": 0.50866866, "volume": 90126.0}, {"date": "2010-12-16", "close": 0.503016786, "volume": 35918.0}, {"date": "2010-12-17", "close": 0.486061164, "volume": 158087.0}, {"date": "2010-12-20", "close": 0.503016786, "volume": 137155.0}, {"date": "2010-12-21", "close": 0.50866866, "volume": 92901.0}, {"date": "2010-12-22", "close": 0.491713038, "volume": 8496.0}, {"date": "2010-12-23", "close": 0.497364912, "volume": 275218.0}, {"date": "2010-12-24", "close": 0.519972408, "volume": 59531.0}, {"date": "2010-12-29", "close": 0.519972408, "volume": 88466.0}, {"date": "2010-12-30", "close": 0.503016786, "volume": 125091.0}, {"date": "2010-12-31", "close": 0.503016786, "volume": 309101.0}, {"date": "2011-01-04", "close": 0.497364912, "volume": 127494.0}, {"date": "2011-01-05", "close": 0.503016786, "volume": 422248.0}, {"date": "2011-01-06", "close": 0.497364912, "volume": 8847.0}, {"date": "2011-01-07", "close": 0.497364912, "volume": 34233.0}, {"date": "2011-01-10", "close": 0.497364912, "volume": 150294.0}, {"date": "2011-01-11", "close": 0.491713038, "volume": 48685.0}, {"date": "2011-01-12", "close": 0.491713038, "volume": 40164.0}, {"date": "2011-01-13", "close": 0.486061164, "volume": 19905.0}, {"date": "2011-01-14", "close": 0.50866866, "volume": 481110.0}, {"date": "2011-01-17", "close": 0.50866866, "volume": 36503.0}, {"date": "2011-01-18", "close": 0.491713038, "volume": 24771.0}, {"date": "2011-01-19", "close": 0.503016786, "volume": 22093.0}, {"date": "2011-01-20", "close": 0.50866866, "volume": 529859.0}, {"date": "2011-01-21", "close": 0.50866866, "volume": 221837.0}, {"date": "2011-01-24", "close": 0.497364912, "volume": 93288.0}, {"date": "2011-01-25", "close": 0.50866866, "volume": 202988.0}, {"date": "2011-01-27", "close": 0.50866866, "volume": 38389.0}, {"date": "2011-01-28", "close": 0.519972408, "volume": 109077.0}, {"date": "2011-01-31", "close": 0.519972408, "volume": 49685.0}, {"date": "2011-02-01", "close": 0.497364912, "volume": 51953.0}, {"date": "2011-02-02", "close": 0.497364912, "volume": 79723.0}, {"date": "2011-02-03", "close": 0.50866866, "volume": 46026.0}, {"date": "2011-02-04", "close": 0.50866866, "volume": 53080.0}, {"date": "2011-02-07", "close": 0.491713038, "volume": 130028.0}, {"date": "2011-02-08", "close": 0.503016786, "volume": 31843.0}, {"date": "2011-02-09", "close": 0.50866866, "volume": 152740.0}, {"date": "2011-02-10", "close": 0.553883652, "volume": 468135.0}, {"date": "2011-02-11", "close": 0.553883652, "volume": 21660.0}, {"date": "2011-02-14", "close": 0.53692803, "volume": 16119.0}, {"date": "2011-02-15", "close": 0.53692803, "volume": 27787.0}, {"date": "2011-02-16", "close": 0.59344677, "volume": 49071.0}, {"date": "2011-02-17", "close": 0.59344677, "volume": 99544.0}, {"date": "2011-02-18", "close": 0.62170614, "volume": 228106.0}, {"date": "2011-02-21", "close": 0.62170614, "volume": 228069.0}, {"date": "2011-02-22", "close": 0.62170614, "volume": 83922.0}, {"date": "2011-02-23", "close": 0.5651874, "volume": 279618.0}, {"date": "2011-02-24", "close": 0.59344677, "volume": 200526.0}, {"date": "2011-02-25", "close": 0.5651874, "volume": 3104.0}, {"date": "2011-02-28", "close": 0.59344677, "volume": 5934.0}, {"date": "2011-03-01", "close": 0.59344677, "volume": 81839.0}, {"date": "2011-03-02", "close": 0.59344677, "volume": 87305.0}, {"date": "2011-03-03", "close": 0.5651874, "volume": 19110.0}, {"date": "2011-03-04", "close": 0.5651874, "volume": 60610.0}, {"date": "2011-03-07", "close": 0.548231778, "volume": 68962.0}, {"date": "2011-03-08", "close": 0.5651874, "volume": 53088.0}, {"date": "2011-03-09", "close": 0.542579904, "volume": 38109.0}, {"date": "2011-03-10", "close": 0.553883652, "volume": 26424.0}, {"date": "2011-03-11", "close": 0.53692803, "volume": 115805.0}, {"date": "2011-03-14", "close": 0.525624282, "volume": 56827.0}, {"date": "2011-03-15", "close": 0.469105542, "volume": 181192.0}, {"date": "2011-03-16", "close": 0.50866866, "volume": 86143.0}, {"date": "2011-03-17", "close": 0.519972408, "volume": 92827.0}, {"date": "2011-03-18", "close": 0.525624282, "volume": 165126.0}, {"date": "2011-03-21", "close": 0.542579904, "volume": 19919.0}, {"date": "2011-03-22", "close": 0.519972408, "volume": 44411.0}, {"date": "2011-03-23", "close": 0.514320534, "volume": 19943.0}, {"date": "2011-03-24", "close": 0.514320534, "volume": 16670.0}, {"date": "2011-03-25", "close": 0.53692803, "volume": 22994.0}, {"date": "2011-03-28", "close": 0.514320534, "volume": 4108.0}, {"date": "2011-03-29", "close": 0.553883652, "volume": 28934.0}, {"date": "2011-03-30", "close": 0.5651874, "volume": 161364.0}, {"date": "2011-03-31", "close": 0.59344677, "volume": 180611.0}, {"date": "2011-04-01", "close": 0.53692803, "volume": 49311.0}, {"date": "2011-04-04", "close": 0.559535526, "volume": 18786.0}, {"date": "2011-04-05", "close": 0.542579904, "volume": 27980.0}, {"date": "2011-04-06", "close": 0.553883652, "volume": 16180.0}, {"date": "2011-04-07", "close": 0.548231778, "volume": 38037.0}, {"date": "2011-04-08", "close": 0.553883652, "volume": 54509.0}, {"date": "2011-04-11", "close": 0.5651874, "volume": 219371.0}, {"date": "2011-04-12", "close": 0.5651874, "volume": 107142.0}, {"date": "2011-04-13", "close": 0.525624282, "volume": 215876.0}, {"date": "2011-04-14", "close": 0.53692803, "volume": 34787.0}, {"date": "2011-04-15", "close": 0.525624282, "volume": 26992.0}, {"date": "2011-04-18", "close": 0.542579904, "volume": 99075.0}, {"date": "2011-04-19", "close": 0.531276156, "volume": 22338.0}, {"date": "2011-04-20", "close": 0.525624282, "volume": 17631.0}, {"date": "2011-04-21", "close": 0.53692803, "volume": 71817.0}, {"date": "2011-04-27", "close": 0.525624282, "volume": 130264.0}, {"date": "2011-04-28", "close": 0.525624282, "volume": 11954.0}, {"date": "2011-04-29", "close": 0.531276156, "volume": 281156.0}, {"date": "2011-05-02", "close": 0.548231778, "volume": 729348.0}, {"date": "2011-05-03", "close": 0.5651874, "volume": 342688.0}, {"date": "2011-05-04", "close": 0.559535526, "volume": 261139.0}, {"date": "2011-05-05", "close": 0.542579904, "volume": 84926.0}, {"date": "2011-05-06", "close": 0.548231778, "volume": 52236.0}, {"date": "2011-05-09", "close": 0.53692803, "volume": 51642.0}, {"date": "2011-05-10", "close": 0.53692803, "volume": 152505.0}, {"date": "2011-05-11", "close": 0.53692803, "volume": 31111.0}, {"date": "2011-05-12", "close": 0.53692803, "volume": 252191.0}, {"date": "2011-05-13", "close": 0.53692803, "volume": 874533.0}, {"date": "2011-05-16", "close": 0.531276156, "volume": 54644.0}, {"date": "2011-05-17", "close": 0.53692803, "volume": 247174.0}, {"date": "2011-05-18", "close": 0.531276156, "volume": 76085.0}, {"date": "2011-05-19", "close": 0.531276156, "volume": 12959.0}, {"date": "2011-05-20", "close": 0.53692803, "volume": 16942.0}, {"date": "2011-05-23", "close": 0.5651874, "volume": 354480.0}, {"date": "2011-05-24", "close": 0.59344677, "volume": 910872.0}, {"date": "2011-05-25", "close": 0.5651874, "volume": 415344.0}, {"date": "2011-05-26", "close": 0.5651874, "volume": 307619.0}, {"date": "2011-05-27", "close": 0.5651874, "volume": 215681.0}, {"date": "2011-05-30", "close": 0.553883652, "volume": 43808.0}, {"date": "2011-05-31", "close": 0.59344677, "volume": 272474.0}, {"date": "2011-06-01", "close": 0.59344677, "volume": 110376.0}, {"date": "2011-06-02", "close": 0.548231778, "volume": 255530.0}, {"date": "2011-06-03", "close": 0.559535526, "volume": 61926.0}, {"date": "2011-06-06", "close": 0.548231778, "volume": 45154.0}, {"date": "2011-06-07", "close": 0.553883652, "volume": 69707.0}, {"date": "2011-06-08", "close": 0.548231778, "volume": 122170.0}, {"date": "2011-06-09", "close": 0.5651874, "volume": 61926.0}, {"date": "2011-06-10", "close": 0.59344677, "volume": 59960.0}, {"date": "2011-06-14", "close": 0.59344677, "volume": 112592.0}, {"date": "2011-06-15", "close": 0.59344677, "volume": 67337.0}, {"date": "2011-06-16", "close": 0.62170614, "volume": 203364.0}, {"date": "2011-06-17", "close": 0.62170614, "volume": 49568.0}, {"date": "2011-06-20", "close": 0.59344677, "volume": 13479.0}, {"date": "2011-06-21", "close": 0.62170614, "volume": 144744.0}, {"date": "2011-06-22", "close": 0.5651874, "volume": 53460.0}, {"date": "2011-06-23", "close": 0.62170614, "volume": 652612.0}, {"date": "2011-06-24", "close": 0.62170614, "volume": 207361.0}, {"date": "2011-06-27", "close": 0.67822488, "volume": 71979.0}, {"date": "2011-06-28", "close": 0.64996551, "volume": 117703.0}, {"date": "2011-06-29", "close": 0.64996551, "volume": 258310.0}, {"date": "2011-06-30", "close": 0.64996551, "volume": 167349.0}, {"date": "2011-07-01", "close": 0.64996551, "volume": 16002.0}, {"date": "2011-07-04", "close": 0.64996551, "volume": 77430.0}, {"date": "2011-07-05", "close": 0.64996551, "volume": 75394.0}, {"date": "2011-07-06", "close": 0.64996551, "volume": 125043.0}, {"date": "2011-07-07", "close": 0.67822488, "volume": 109114.0}, {"date": "2011-07-08", "close": 0.64996551, "volume": 28584.0}, {"date": "2011-07-11", "close": 0.64996551, "volume": 21320.0}, {"date": "2011-07-12", "close": 0.62170614, "volume": 127548.0}, {"date": "2011-07-13", "close": 0.59344677, "volume": 112776.0}, {"date": "2011-07-14", "close": 0.59344677, "volume": 26717.0}, {"date": "2011-07-15", "close": 0.59344677, "volume": 35386.0}, {"date": "2011-07-18", "close": 0.59344677, "volume": 52253.0}, {"date": "2011-07-19", "close": 0.67822488, "volume": 349096.0}, {"date": "2011-07-20", "close": 0.79126236, "volume": 723678.0}, {"date": "2011-07-21", "close": 0.76300299, "volume": 100995.0}, {"date": "2011-07-22", "close": 0.79126236, "volume": 84839.0}, {"date": "2011-07-25", "close": 0.79126236, "volume": 47894.0}, {"date": "2011-07-26", "close": 0.76300299, "volume": 53080.0}, {"date": "2011-07-27", "close": 0.76300299, "volume": 259400.0}, {"date": "2011-07-28", "close": 0.76300299, "volume": 312842.0}, {"date": "2011-07-29", "close": 0.76300299, "volume": 270832.0}, {"date": "2011-08-01", "close": 0.70648425, "volume": 76905.0}, {"date": "2011-08-02", "close": 0.73474362, "volume": 147306.0}, {"date": "2011-08-03", "close": 0.70648425, "volume": 22984.0}, {"date": "2011-08-04", "close": 0.76300299, "volume": 41579.0}, {"date": "2011-08-05", "close": 0.67822488, "volume": 358691.0}, {"date": "2011-08-08", "close": 0.73474362, "volume": 157489.0}, {"date": "2011-08-09", "close": 0.67822488, "volume": 758977.0}, {"date": "2011-08-10", "close": 0.67822488, "volume": 12365.0}, {"date": "2011-08-11", "close": 0.67822488, "volume": 89503.0}, {"date": "2011-08-12", "close": 0.64996551, "volume": 109449.0}, {"date": "2011-08-15", "close": 0.64996551, "volume": 36271.0}, {"date": "2011-08-16", "close": 0.70648425, "volume": 76099.0}, {"date": "2011-08-17", "close": 0.70648425, "volume": 19740.0}, {"date": "2011-08-18", "close": 0.67822488, "volume": 44233.0}, {"date": "2011-08-19", "close": 0.64996551, "volume": 84043.0}, {"date": "2011-08-22", "close": 0.64996551, "volume": 91527.0}, {"date": "2011-08-23", "close": 0.64996551, "volume": 1035786.0}, {"date": "2011-08-24", "close": 0.67822488, "volume": 285205.0}, {"date": "2011-08-25", "close": 0.62170614, "volume": 383595.0}, {"date": "2011-08-26", "close": 0.67822488, "volume": 13143.0}, {"date": "2011-08-29", "close": 0.70648425, "volume": 94040.0}, {"date": "2011-08-30", "close": 0.73474362, "volume": 273131.0}, {"date": "2011-08-31", "close": 0.73474362, "volume": 132666.0}, {"date": "2011-09-01", "close": 0.70648425, "volume": 61042.0}, {"date": "2011-09-02", "close": 0.73474362, "volume": 100785.0}, {"date": "2011-09-05", "close": 0.70648425, "volume": 51510.0}, {"date": "2011-09-06", "close": 0.70648425, "volume": 24456.0}, {"date": "2011-09-07", "close": 0.70648425, "volume": 29654.0}, {"date": "2011-09-08", "close": 0.70648425, "volume": 53612.0}, {"date": "2011-09-09", "close": 0.73474362, "volume": 67792.0}, {"date": "2011-09-12", "close": 0.73474362, "volume": 3423.0}, {"date": "2011-09-13", "close": 0.73474362, "volume": 646348.0}, {"date": "2011-09-14", "close": 0.76300299, "volume": 1465633.0}, {"date": "2011-09-15", "close": 0.76300299, "volume": 170155.0}, {"date": "2011-09-16", "close": 0.76300299, "volume": 58328.0}, {"date": "2011-09-19", "close": 0.76300299, "volume": 59285.0}, {"date": "2011-09-20", "close": 0.76300299, "volume": 21497.0}, {"date": "2011-09-21", "close": 0.79126236, "volume": 172568.0}, {"date": "2011-09-22", "close": 0.81952173, "volume": 146771.0}, {"date": "2011-09-23", "close": 0.76300299, "volume": 145554.0}, {"date": "2011-09-26", "close": 0.70648425, "volume": 79702.0}, {"date": "2011-09-27", "close": 0.73474362, "volume": 50173.0}, {"date": "2011-09-28", "close": 0.73474362, "volume": 27177.0}, {"date": "2011-09-29", "close": 0.73474362, "volume": 152591.0}, {"date": "2011-09-30", "close": 0.73474362, "volume": 19463.0}, {"date": "2011-10-03", "close": 0.70648425, "volume": 17693.0}, {"date": "2011-10-04", "close": 0.70648425, "volume": 96349.0}, {"date": "2011-10-05", "close": 0.67822488, "volume": 78039.0}, {"date": "2011-10-06", "close": 0.67822488, "volume": 1058561.0}, {"date": "2011-10-07", "close": 0.70648425, "volume": 49789.0}, {"date": "2011-10-10", "close": 0.79126236, "volume": 302756.0}, {"date": "2011-10-11", "close": 0.79126236, "volume": 55628.0}, {"date": "2011-10-12", "close": 0.81952173, "volume": 71923.0}, {"date": "2011-10-13", "close": 0.81952173, "volume": 2684.0}, {"date": "2011-10-14", "close": 0.79126236, "volume": 9319.0}, {"date": "2011-10-17", "close": 0.87604047, "volume": 219839.0}, {"date": "2011-10-18", "close": 0.87604047, "volume": 130895.0}, {"date": "2011-10-19", "close": 0.8477811, "volume": 3470.0}, {"date": "2011-10-20", "close": 0.8477811, "volume": 22711.0}, {"date": "2011-10-21", "close": 0.87604047, "volume": 43172.0}, {"date": "2011-10-24", "close": 0.81952173, "volume": 5980.0}, {"date": "2011-10-25", "close": 0.76300299, "volume": 273008.0}, {"date": "2011-10-26", "close": 0.8477811, "volume": 12191.0}, {"date": "2011-10-27", "close": 0.87604047, "volume": 23456.0}, {"date": "2011-10-28", "close": 0.87604047, "volume": 79083.0}, {"date": "2011-10-31", "close": 0.87604047, "volume": 59338.0}, {"date": "2011-11-01", "close": 0.90429984, "volume": 60661.0}, {"date": "2011-11-02", "close": 0.90429984, "volume": 155701.0}, {"date": "2011-11-03", "close": 0.87604047, "volume": 73089.0}, {"date": "2011-11-04", "close": 0.90429984, "volume": 108981.0}, {"date": "2011-11-07", "close": 0.87604047, "volume": 304472.0}, {"date": "2011-11-08", "close": 0.87604047, "volume": 65941.0}, {"date": "2011-11-09", "close": 0.93255921, "volume": 520651.0}, {"date": "2011-11-10", "close": 0.87604047, "volume": 69224.0}, {"date": "2011-11-11", "close": 0.87604047, "volume": 147582.0}, {"date": "2011-11-14", "close": 0.90429984, "volume": 571492.0}, {"date": "2011-11-15", "close": 0.90429984, "volume": 71146.0}, {"date": "2011-11-16", "close": 0.90429984, "volume": 66982.0}, {"date": "2011-11-17", "close": 0.90429984, "volume": 29418.0}, {"date": "2011-11-18", "close": 0.90429984, "volume": 65589.0}, {"date": "2011-11-21", "close": 0.90429984, "volume": 28717.0}, {"date": "2011-11-22", "close": 0.87604047, "volume": 103592.0}, {"date": "2011-11-23", "close": 0.87604047, "volume": 30483.0}, {"date": "2011-11-24", "close": 0.8477811, "volume": 185779.0}, {"date": "2011-11-25", "close": 0.8477811, "volume": 26943.0}, {"date": "2011-11-28", "close": 0.81952173, "volume": 112834.0}, {"date": "2011-11-29", "close": 0.79126236, "volume": 79614.0}, {"date": "2011-11-30", "close": 0.79126236, "volume": 118443.0}, {"date": "2011-12-01", "close": 0.73474362, "volume": 400037.0}, {"date": "2011-12-02", "close": 0.76300299, "volume": 66958.0}, {"date": "2011-12-05", "close": 0.81952173, "volume": 71294.0}, {"date": "2011-12-06", "close": 0.79126236, "volume": 57239.0}, {"date": "2011-12-07", "close": 0.8477811, "volume": 22939.0}, {"date": "2011-12-08", "close": 0.79126236, "volume": 194229.0}, {"date": "2011-12-09", "close": 0.79126236, "volume": 24417.0}, {"date": "2011-12-12", "close": 0.79126236, "volume": 6221.0}, {"date": "2011-12-13", "close": 0.76300299, "volume": 10616.0}, {"date": "2011-12-14", "close": 0.79126236, "volume": 17428.0}, {"date": "2011-12-15", "close": 0.79126236, "volume": 5308.0}, {"date": "2011-12-16", "close": 0.79126236, "volume": 13358.0}, {"date": "2011-12-19", "close": 0.81952173, "volume": 120436.0}, {"date": "2011-12-20", "close": 0.81952173, "volume": 413006.0}, {"date": "2011-12-21", "close": 0.81952173, "volume": 24886.0}, {"date": "2011-12-22", "close": 0.8477811, "volume": 50028.0}, {"date": "2011-12-23", "close": 0.81952173, "volume": 14774.0}, {"date": "2011-12-28", "close": 0.90429984, "volume": 439611.0}, {"date": "2011-12-29", "close": 0.87604047, "volume": 476656.0}, {"date": "2011-12-30", "close": 0.90429984, "volume": 133584.0}, {"date": "2012-01-03", "close": 0.8477811, "volume": 299679.0}, {"date": "2012-01-04", "close": 0.87604047, "volume": 140661.0}, {"date": "2012-01-05", "close": 0.87604047, "volume": 65256.0}, {"date": "2012-01-06", "close": 0.90429984, "volume": 63287.0}, {"date": "2012-01-09", "close": 0.87604047, "volume": 161937.0}, {"date": "2012-01-10", "close": 0.8477811, "volume": 199336.0}, {"date": "2012-01-11", "close": 0.87604047, "volume": 72457.0}, {"date": "2012-01-12", "close": 0.8477811, "volume": 58682.0}, {"date": "2012-01-13", "close": 0.8477811, "volume": 93000.0}, {"date": "2012-01-16", "close": 0.8477811, "volume": 330237.0}, {"date": "2012-01-17", "close": 0.90429984, "volume": 210550.0}, {"date": "2012-01-18", "close": 0.90429984, "volume": 464813.0}, {"date": "2012-01-19", "close": 0.98907795, "volume": 376088.0}, {"date": "2012-01-20", "close": 1.01733732, "volume": 779068.0}, {"date": "2012-01-23", "close": 1.01733732, "volume": 187080.0}, {"date": "2012-01-24", "close": 1.04559669, "volume": 36352.0}, {"date": "2012-01-25", "close": 1.01733732, "volume": 135937.0}, {"date": "2012-01-27", "close": 1.04559669, "volume": 343402.0}, {"date": "2012-01-30", "close": 1.01733732, "volume": 81389.0}, {"date": "2012-01-31", "close": 1.01733732, "volume": 268053.0}, {"date": "2012-02-01", "close": 1.01733732, "volume": 139564.0}, {"date": "2012-02-02", "close": 0.98907795, "volume": 617315.0}, {"date": "2012-02-03", "close": 0.96081858, "volume": 850645.0}, {"date": "2012-02-06", "close": 1.01733732, "volume": 170861.0}, {"date": "2012-02-07", "close": 1.01733732, "volume": 27017.0}, {"date": "2012-02-08", "close": 1.01733732, "volume": 122381.0}, {"date": "2012-02-09", "close": 1.01733732, "volume": 82975.0}, {"date": "2012-02-10", "close": 1.04559669, "volume": 36677.0}, {"date": "2012-02-13", "close": 1.01733732, "volume": 287770.0}, {"date": "2012-02-14", "close": 1.04559669, "volume": 83522.0}, {"date": "2012-02-15", "close": 1.01733732, "volume": 119696.0}, {"date": "2012-02-16", "close": 1.01733732, "volume": 103495.0}, {"date": "2012-02-17", "close": 1.01733732, "volume": 38040.0}, {"date": "2012-02-20", "close": 1.01733732, "volume": 46702.0}, {"date": "2012-02-21", "close": 1.10211543, "volume": 256245.0}, {"date": "2012-02-22", "close": 1.07385606, "volume": 182172.0}, {"date": "2012-02-23", "close": 1.10211543, "volume": 165737.0}, {"date": "2012-02-24", "close": 1.15863417, "volume": 449129.0}, {"date": "2012-02-27", "close": 1.21515291, "volume": 237131.0}, {"date": "2012-02-28", "close": 1.18689354, "volume": 125168.0}, {"date": "2012-02-29", "close": 1.18689354, "volume": 75715.0}, {"date": "2012-03-01", "close": 1.15863417, "volume": 43478.0}, {"date": "2012-03-02", "close": 1.18689354, "volume": 30432.0}, {"date": "2012-03-05", "close": 1.18689354, "volume": 216559.0}, {"date": "2012-03-06", "close": 1.21515291, "volume": 244793.0}, {"date": "2012-03-07", "close": 1.18689354, "volume": 78511.0}, {"date": "2012-03-08", "close": 1.21515291, "volume": 7962.0}, {"date": "2012-03-09", "close": 1.21515291, "volume": 97737.0}, {"date": "2012-03-12", "close": 1.27167165, "volume": 184347.0}, {"date": "2012-03-13", "close": 1.24341228, "volume": 188748.0}, {"date": "2012-03-14", "close": 1.24341228, "volume": 133407.0}, {"date": "2012-03-15", "close": 1.29993102, "volume": 179661.0}, {"date": "2012-03-16", "close": 1.27167165, "volume": 58144.0}, {"date": "2012-03-19", "close": 1.29993102, "volume": 189459.0}, {"date": "2012-03-20", "close": 1.32819039, "volume": 50817.0}, {"date": "2012-03-21", "close": 1.29993102, "volume": 45148.0}, {"date": "2012-03-22", "close": 1.27167165, "volume": 148253.0}, {"date": "2012-03-23", "close": 1.27167165, "volume": 19799.0}, {"date": "2012-03-26", "close": 1.24341228, "volume": 45012.0}, {"date": "2012-03-27", "close": 1.24341228, "volume": 35546.0}, {"date": "2012-03-28", "close": 1.21515291, "volume": 317981.0}, {"date": "2012-03-29", "close": 1.21515291, "volume": 177552.0}, {"date": "2012-03-30", "close": 1.21515291, "volume": 230867.0}, {"date": "2012-04-02", "close": 1.18689354, "volume": 325832.0}, {"date": "2012-04-03", "close": 1.18689354, "volume": 284163.0}, {"date": "2012-04-04", "close": 1.18689354, "volume": 326106.0}, {"date": "2012-04-05", "close": 1.18689354, "volume": 263730.0}, {"date": "2012-04-10", "close": 1.15863417, "volume": 101170.0}, {"date": "2012-04-11", "close": 1.15863417, "volume": 189783.0}, {"date": "2012-04-12", "close": 1.21515291, "volume": 324380.0}, {"date": "2012-04-13", "close": 1.18689354, "volume": 142899.0}, {"date": "2012-04-16", "close": 1.15863417, "volume": 58211.0}, {"date": "2012-04-17", "close": 1.15863417, "volume": 150506.0}, {"date": "2012-04-18", "close": 1.15863417, "volume": 30527.0}, {"date": "2012-04-19", "close": 1.15863417, "volume": 66044.0}, {"date": "2012-04-20", "close": 1.15863417, "volume": 81017.0}, {"date": "2012-04-23", "close": 1.15863417, "volume": 79511.0}, {"date": "2012-04-24", "close": 1.15863417, "volume": 35045.0}, {"date": "2012-04-26", "close": 1.1303748, "volume": 85042.0}, {"date": "2012-04-27", "close": 1.1303748, "volume": 311573.0}, {"date": "2012-04-30", "close": 1.15863417, "volume": 109291.0}, {"date": "2012-05-01", "close": 1.1303748, "volume": 117550.0}, {"date": "2012-05-02", "close": 1.1303748, "volume": 221921.0}, {"date": "2012-05-03", "close": 1.15863417, "volume": 116227.0}, {"date": "2012-05-04", "close": 1.15863417, "volume": 157418.0}, {"date": "2012-05-07", "close": 1.1303748, "volume": 499391.0}, {"date": "2012-05-08", "close": 1.1303748, "volume": 418516.0}, {"date": "2012-05-09", "close": 1.07385606, "volume": 289175.0}, {"date": "2012-05-10", "close": 1.10211543, "volume": 261879.0}, {"date": "2012-05-11", "close": 1.07385606, "volume": 134223.0}, {"date": "2012-05-14", "close": 1.07385606, "volume": 231059.0}, {"date": "2012-05-15", "close": 1.07385606, "volume": 88971.0}, {"date": "2012-05-16", "close": 1.10211543, "volume": 458229.0}, {"date": "2012-05-17", "close": 1.1303748, "volume": 713851.0}, {"date": "2012-05-18", "close": 1.1303748, "volume": 316747.0}, {"date": "2012-05-21", "close": 1.10211543, "volume": 119843.0}, {"date": "2012-05-22", "close": 1.15863417, "volume": 241193.0}, {"date": "2012-05-23", "close": 1.1303748, "volume": 703499.0}, {"date": "2012-05-24", "close": 1.1303748, "volume": 84255.0}, {"date": "2012-05-25", "close": 1.15863417, "volume": 36341.0}, {"date": "2012-06-08", "close": 1.10211543, "volume": 81389.0}, {"date": "2012-06-13", "close": 1.07385606, "volume": 29818.0}, {"date": "2012-06-14", "close": 1.10211543, "volume": 49477.0}, {"date": "2012-06-15", "close": 1.07385606, "volume": 106238.0}, {"date": "2012-06-18", "close": 1.07385606, "volume": 63766.0}, {"date": "2012-06-19", "close": 1.01733732, "volume": 69298.0}, {"date": "2012-06-20", "close": 1.07385606, "volume": 95544.0}, {"date": "2012-06-21", "close": 1.07385606, "volume": 1185421.0}, {"date": "2012-06-22", "close": 1.07385606, "volume": 252580.0}, {"date": "2012-06-25", "close": 1.10211543, "volume": 194806.0}, {"date": "2012-06-26", "close": 1.1303748, "volume": 424430.0}, {"date": "2012-06-27", "close": 1.15863417, "volume": 77479.0}, {"date": "2012-06-28", "close": 1.15863417, "volume": 23166.0}, {"date": "2012-06-29", "close": 1.10211543, "volume": 253735.0}, {"date": "2012-07-02", "close": 1.15863417, "volume": 715934.0}, {"date": "2012-07-03", "close": 1.1303748, "volume": 424638.0}, {"date": "2012-07-04", "close": 1.15863417, "volume": 138007.0}, {"date": "2012-07-05", "close": 1.1303748, "volume": 309561.0}, {"date": "2012-07-06", "close": 1.1303748, "volume": 178259.0}, {"date": "2012-07-09", "close": 1.1303748, "volume": 268429.0}, {"date": "2012-07-10", "close": 1.1303748, "volume": 88466.0}, {"date": "2012-07-11", "close": 1.1303748, "volume": 371558.0}, {"date": "2012-07-12", "close": 1.10211543, "volume": 2490.0}, {"date": "2012-07-13", "close": 1.15863417, "volume": 18578.0}, {"date": "2012-07-17", "close": 1.1303748, "volume": 863840.0}, {"date": "2012-07-18", "close": 1.1303748, "volume": 98904.0}, {"date": "2012-07-19", "close": 1.15863417, "volume": 131609.0}, {"date": "2012-07-20", "close": 1.21515291, "volume": 110608.0}, {"date": "2012-07-23", "close": 1.24341228, "volume": 409353.0}, {"date": "2012-07-24", "close": 1.24341228, "volume": 205788.0}, {"date": "2012-07-25", "close": 1.27167165, "volume": 150571.0}, {"date": "2012-07-26", "close": 1.29993102, "volume": 82050.0}, {"date": "2012-07-27", "close": 1.29993102, "volume": 135447.0}, {"date": "2012-07-30", "close": 1.29993102, "volume": 256449.0}, {"date": "2012-07-31", "close": 1.32819039, "volume": 212318.0}, {"date": "2012-08-01", "close": 1.35644976, "volume": 225186.0}, {"date": "2012-08-02", "close": 1.44122787, "volume": 179079.0}, {"date": "2012-08-03", "close": 1.38470913, "volume": 110995.0}, {"date": "2012-08-06", "close": 1.4129685, "volume": 224409.0}, {"date": "2012-08-07", "close": 1.38470913, "volume": 63504.0}, {"date": "2012-08-08", "close": 1.44122787, "volume": 121217.0}, {"date": "2012-08-09", "close": 1.4129685, "volume": 433904.0}, {"date": "2012-08-10", "close": 1.4129685, "volume": 29548.0}, {"date": "2012-08-13", "close": 1.4129685, "volume": 47126.0}, {"date": "2012-08-14", "close": 1.4129685, "volume": 69073.0}, {"date": "2012-08-15", "close": 1.4129685, "volume": 83160.0}, {"date": "2012-08-16", "close": 1.4129685, "volume": 4954.0}, {"date": "2012-08-17", "close": 1.44122787, "volume": 291359.0}, {"date": "2012-08-20", "close": 1.4129685, "volume": 219749.0}, {"date": "2012-08-21", "close": 1.4129685, "volume": 276660.0}, {"date": "2012-08-22", "close": 1.4129685, "volume": 62915.0}, {"date": "2012-08-23", "close": 1.4129685, "volume": 257965.0}, {"date": "2012-08-24", "close": 1.4129685, "volume": 10377.0}, {"date": "2012-08-27", "close": 1.4129685, "volume": 17396.0}, {"date": "2012-08-28", "close": 1.4129685, "volume": 138811.0}, {"date": "2012-08-29", "close": 1.4129685, "volume": 195262.0}, {"date": "2012-08-30", "close": 1.38470913, "volume": 277073.0}, {"date": "2012-08-31", "close": 1.38470913, "volume": 203141.0}, {"date": "2012-09-03", "close": 1.38470913, "volume": 116745.0}, {"date": "2012-09-04", "close": 1.4129685, "volume": 419772.0}, {"date": "2012-09-05", "close": 1.38470913, "volume": 274829.0}, {"date": "2012-09-06", "close": 1.4129685, "volume": 625758.0}, {"date": "2012-09-07", "close": 1.4129685, "volume": 120684.0}, {"date": "2012-09-10", "close": 1.38470913, "volume": 64212.0}, {"date": "2012-09-11", "close": 1.38470913, "volume": 197090.0}, {"date": "2012-09-12", "close": 1.4129685, "volume": 552490.0}, {"date": "2012-09-13", "close": 1.4129685, "volume": 530797.0}, {"date": "2012-09-14", "close": 1.44122787, "volume": 60193.0}, {"date": "2012-09-17", "close": 1.4129685, "volume": 731476.0}, {"date": "2012-09-19", "close": 1.44122787, "volume": 71923.0}, {"date": "2012-09-20", "close": 1.4129685, "volume": 35179.0}, {"date": "2012-09-21", "close": 1.44122787, "volume": 49158.0}, {"date": "2012-09-24", "close": 1.49774661, "volume": 154954.0}, {"date": "2012-09-25", "close": 1.49774661, "volume": 36411.0}, {"date": "2012-09-26", "close": 1.49774661, "volume": 53122.0}, {"date": "2012-09-27", "close": 1.49774661, "volume": 51410.0}, {"date": "2012-09-28", "close": 1.52600598, "volume": 26858.0}, {"date": "2012-10-01", "close": 1.52600598, "volume": 14522.0}, {"date": "2012-10-02", "close": 1.52600598, "volume": 45785.0}, {"date": "2012-10-03", "close": 1.49774661, "volume": 59590.0}, {"date": "2012-10-04", "close": 1.49774661, "volume": 43910.0}, {"date": "2012-10-05", "close": 1.52600598, "volume": 93257.0}, {"date": "2012-10-08", "close": 1.52600598, "volume": 52831.0}, {"date": "2012-10-09", "close": 1.49774661, "volume": 29676.0}, {"date": "2012-10-10", "close": 1.52600598, "volume": 82622.0}, {"date": "2012-10-11", "close": 1.44122787, "volume": 51570.0}, {"date": "2012-10-12", "close": 1.46948724, "volume": 77041.0}, {"date": "2012-10-15", "close": 1.46948724, "volume": 725223.0}, {"date": "2012-10-16", "close": 1.46948724, "volume": 172200.0}, {"date": "2012-10-17", "close": 1.52600598, "volume": 291120.0}, {"date": "2012-10-18", "close": 1.55426535, "volume": 136750.0}, {"date": "2012-10-19", "close": 1.52600598, "volume": 28169.0}, {"date": "2012-10-22", "close": 1.49774661, "volume": 15128.0}, {"date": "2012-10-23", "close": 1.49774661, "volume": 329497.0}, {"date": "2012-10-24", "close": 1.49774661, "volume": 7431.0}, {"date": "2012-10-25", "close": 1.46948724, "volume": 857205.0}, {"date": "2012-10-26", "close": 1.46948724, "volume": 67942.0}, {"date": "2012-10-29", "close": 1.46948724, "volume": 267189.0}, {"date": "2012-10-30", "close": 1.49774661, "volume": 111698.0}, {"date": "2012-10-31", "close": 1.49774661, "volume": 313163.0}, {"date": "2012-11-01", "close": 1.46948724, "volume": 54604.0}, {"date": "2012-11-02", "close": 1.44122787, "volume": 924965.0}, {"date": "2012-11-05", "close": 1.49774661, "volume": 217475.0}, {"date": "2012-11-06", "close": 1.49774661, "volume": 10056.0}, {"date": "2012-11-07", "close": 1.46948724, "volume": 16785.0}, {"date": "2012-11-08", "close": 1.46948724, "volume": 170297.0}, {"date": "2012-11-09", "close": 1.44122787, "volume": 96372.0}, {"date": "2012-11-12", "close": 1.44122787, "volume": 11250.0}, {"date": "2012-11-13", "close": 1.46948724, "volume": 25717.0}, {"date": "2012-11-14", "close": 1.46948724, "volume": 34314.0}, {"date": "2012-11-15", "close": 1.46948724, "volume": 17370.0}, {"date": "2012-11-16", "close": 1.46948724, "volume": 53039.0}, {"date": "2012-11-19", "close": 1.46948724, "volume": 41492.0}, {"date": "2012-11-20", "close": 1.55426535, "volume": 159983.0}, {"date": "2012-11-21", "close": 1.61078409, "volume": 99281.0}, {"date": "2012-11-22", "close": 1.61078409, "volume": 36809.0}, {"date": "2012-11-23", "close": 1.61078409, "volume": 69277.0}, {"date": "2012-11-26", "close": 1.58252472, "volume": 41922.0}, {"date": "2012-11-27", "close": 1.58252472, "volume": 63994.0}, {"date": "2012-11-28", "close": 1.58252472, "volume": 379374.0}, {"date": "2012-11-29", "close": 1.61078409, "volume": 92393.0}, {"date": "2012-11-30", "close": 1.58252472, "volume": 249357.0}, {"date": "2012-12-03", "close": 1.61078409, "volume": 31053.0}, {"date": "2012-12-04", "close": 1.61078409, "volume": 6143.0}, {"date": "2012-12-05", "close": 1.63904346, "volume": 157205.0}, {"date": "2012-12-06", "close": 1.61078409, "volume": 102244.0}, {"date": "2012-12-07", "close": 1.58252472, "volume": 57311.0}, {"date": "2012-12-10", "close": 1.58252472, "volume": 88808.0}, {"date": "2012-12-11", "close": 1.61078409, "volume": 51400.0}, {"date": "2012-12-12", "close": 1.61078409, "volume": 164579.0}, {"date": "2012-12-13", "close": 1.58252472, "volume": 50194.0}, {"date": "2012-12-14", "close": 1.61078409, "volume": 227825.0}, {"date": "2012-12-17", "close": 1.61078409, "volume": 188367.0}, {"date": "2012-12-18", "close": 1.58252472, "volume": 14508.0}, {"date": "2012-12-19", "close": 1.61078409, "volume": 109833.0}, {"date": "2012-12-20", "close": 1.61078409, "volume": 47611.0}, {"date": "2012-12-21", "close": 1.58252472, "volume": 246081.0}, {"date": "2012-12-24", "close": 1.55426535, "volume": 60331.0}, {"date": "2012-12-28", "close": 1.52600598, "volume": 10211.0}, {"date": "2012-12-31", "close": 1.58252472, "volume": 19644.0}, {"date": "2013-01-02", "close": 1.58252472, "volume": 119417.0}, {"date": "2013-01-03", "close": 1.61078409, "volume": 32779.0}, {"date": "2013-01-04", "close": 1.58252472, "volume": 25321.0}, {"date": "2013-01-07", "close": 1.58252472, "volume": 18208.0}, {"date": "2013-01-08", "close": 1.55426535, "volume": 29972.0}, {"date": "2013-01-09", "close": 1.58252472, "volume": 46997.0}, {"date": "2013-01-10", "close": 1.55426535, "volume": 69631.0}, {"date": "2013-01-11", "close": 1.58252472, "volume": 90629.0}, {"date": "2013-01-14", "close": 1.55426535, "volume": 111643.0}, {"date": "2013-01-15", "close": 1.55426535, "volume": 112735.0}, {"date": "2013-01-16", "close": 1.52600598, "volume": 74783.0}, {"date": "2013-01-17", "close": 1.55426535, "volume": 156744.0}, {"date": "2013-01-18", "close": 1.55426535, "volume": 87206.0}, {"date": "2013-01-21", "close": 1.52600598, "volume": 109821.0}, {"date": "2013-01-22", "close": 1.55426535, "volume": 240575.0}, {"date": "2013-01-23", "close": 1.55426535, "volume": 261450.0}, {"date": "2013-01-24", "close": 1.55426535, "volume": 132926.0}, {"date": "2013-01-25", "close": 1.55426535, "volume": 139347.0}, {"date": "2013-01-29", "close": 1.55426535, "volume": 5513.0}, {"date": "2013-01-30", "close": 1.58252472, "volume": 66220.0}, {"date": "2013-01-31", "close": 1.58252472, "volume": 43904.0}, {"date": "2013-02-01", "close": 1.55426535, "volume": 104971.0}, {"date": "2013-02-04", "close": 1.55426535, "volume": 772119.0}, {"date": "2013-02-05", "close": 1.55426535, "volume": 75181.0}, {"date": "2013-02-06", "close": 1.52600598, "volume": 298439.0}, {"date": "2013-02-07", "close": 1.58252472, "volume": 189176.0}, {"date": "2013-02-08", "close": 1.63904346, "volume": 686218.0}, {"date": "2013-02-11", "close": 1.63904346, "volume": 104530.0}, {"date": "2013-02-12", "close": 1.66730283, "volume": 111591.0}, {"date": "2013-02-13", "close": 1.66730283, "volume": 51208.0}, {"date": "2013-02-18", "close": 1.6955622, "volume": 4380459.0}, {"date": "2013-02-19", "close": 1.75208094, "volume": 1096704.0}, {"date": "2013-02-20", "close": 1.72382157, "volume": 109817.0}, {"date": "2013-02-21", "close": 1.72382157, "volume": 297384.0}, {"date": "2013-02-22", "close": 1.72382157, "volume": 160087.0}, {"date": "2013-02-25", "close": 1.6955622, "volume": 490044.0}, {"date": "2013-02-26", "close": 1.6955622, "volume": 24540.0}, {"date": "2013-02-27", "close": 1.66730283, "volume": 31767.0}, {"date": "2013-02-28", "close": 1.6955622, "volume": 64173.0}, {"date": "2013-03-01", "close": 1.6955622, "volume": 84872.0}, {"date": "2013-03-04", "close": 1.63904346, "volume": 72495.0}, {"date": "2013-03-05", "close": 1.63904346, "volume": 10226.0}, {"date": "2013-03-06", "close": 1.66730283, "volume": 50623.0}, {"date": "2013-03-07", "close": 1.63904346, "volume": 49371.0}, {"date": "2013-03-08", "close": 1.66730283, "volume": 63812.0}, {"date": "2013-03-11", "close": 1.58252472, "volume": 140599.0}, {"date": "2013-03-12", "close": 1.6955622, "volume": 3094800.0}, {"date": "2013-03-13", "close": 1.66730283, "volume": 31246.0}, {"date": "2013-03-14", "close": 1.66730283, "volume": 78307.0}, {"date": "2013-03-15", "close": 1.75208094, "volume": 60646.0}, {"date": "2013-03-18", "close": 1.75208094, "volume": 47939.0}, {"date": "2013-03-19", "close": 1.72382157, "volume": 43169.0}, {"date": "2013-03-20", "close": 1.66730283, "volume": 78185.0}, {"date": "2013-03-21", "close": 1.63904346, "volume": 36551.0}, {"date": "2013-03-22", "close": 1.66730283, "volume": 46685.0}, {"date": "2013-03-25", "close": 1.63904346, "volume": 29910.0}, {"date": "2013-03-26", "close": 1.63904346, "volume": 322990.0}, {"date": "2013-03-27", "close": 1.66730283, "volume": 28960.0}, {"date": "2013-03-28", "close": 1.6955622, "volume": 2955465.0}, {"date": "2013-04-02", "close": 1.6955622, "volume": 11678.0}, {"date": "2013-04-03", "close": 1.66730283, "volume": 86884.0}, {"date": "2013-04-04", "close": 1.63904346, "volume": 175775.0}, {"date": "2013-04-05", "close": 1.6955622, "volume": 19227.0}, {"date": "2013-04-08", "close": 1.6955622, "volume": 122808.0}, {"date": "2013-04-09", "close": 1.66730283, "volume": 86347.0}, {"date": "2013-04-10", "close": 1.72382157, "volume": 97977.0}, {"date": "2013-04-11", "close": 1.6955622, "volume": 91005.0}, {"date": "2013-04-12", "close": 1.72382157, "volume": 207684.0}, {"date": "2013-04-15", "close": 1.72382157, "volume": 216490.0}, {"date": "2013-04-16", "close": 1.72382157, "volume": 486423.0}, {"date": "2013-04-17", "close": 1.75208094, "volume": 220946.0}, {"date": "2013-04-18", "close": 1.75208094, "volume": 205344.0}, {"date": "2013-04-19", "close": 1.75208094, "volume": 446089.0}, {"date": "2013-04-22", "close": 1.78034031, "volume": 24005.0}, {"date": "2013-04-23", "close": 1.78034031, "volume": 80078.0}, {"date": "2013-04-24", "close": 1.80859968, "volume": 201616.0}, {"date": "2013-04-26", "close": 1.80859968, "volume": 54260.0}, {"date": "2013-04-29", "close": 1.80859968, "volume": 286202.0}, {"date": "2013-04-30", "close": 1.83685905, "volume": 314936.0}, {"date": "2013-05-01", "close": 1.83685905, "volume": 252352.0}, {"date": "2013-05-02", "close": 1.80859968, "volume": 89928.0}, {"date": "2013-05-03", "close": 1.80859968, "volume": 113219.0}, {"date": "2013-05-06", "close": 1.83685905, "volume": 91057.0}, {"date": "2013-05-07", "close": 1.80859968, "volume": 90217.0}, {"date": "2013-05-08", "close": 1.78034031, "volume": 9295.0}, {"date": "2013-05-09", "close": 1.80859968, "volume": 222193.0}, {"date": "2013-05-10", "close": 1.75208094, "volume": 101614.0}, {"date": "2013-05-13", "close": 1.80859968, "volume": 48951.0}, {"date": "2013-05-14", "close": 1.78034031, "volume": 52286.0}, {"date": "2013-05-15", "close": 1.78034031, "volume": 333307.0}, {"date": "2013-05-16", "close": 1.75208094, "volume": 81955.0}, {"date": "2013-05-17", "close": 1.83685905, "volume": 968427.0}, {"date": "2013-05-20", "close": 1.86511842, "volume": 314344.0}, {"date": "2013-05-21", "close": 1.94989653, "volume": 98929.0}, {"date": "2013-05-22", "close": 1.92163716, "volume": 337655.0}, {"date": "2013-05-23", "close": 1.94989653, "volume": 1680813.0}, {"date": "2013-05-24", "close": 1.92163716, "volume": 200138.0}, {"date": "2013-05-27", "close": 1.92163716, "volume": 100292.0}, {"date": "2013-05-28", "close": 1.94989653, "volume": 796511.0}, {"date": "2013-05-29", "close": 1.92163716, "volume": 67374.0}, {"date": "2013-05-30", "close": 1.94989653, "volume": 34669.0}, {"date": "2013-05-31", "close": 1.94989653, "volume": 96605.0}, {"date": "2013-06-03", "close": 1.94989653, "volume": 31047.0}, {"date": "2013-06-04", "close": 1.89337779, "volume": 27627.0}, {"date": "2013-06-05", "close": 1.89337779, "volume": 145838.0}, {"date": "2013-06-06", "close": 1.89337779, "volume": 35948.0}, {"date": "2013-06-07", "close": 1.86511842, "volume": 50301.0}, {"date": "2013-06-11", "close": 1.86511842, "volume": 53479.0}, {"date": "2013-06-12", "close": 1.86511842, "volume": 52323.0}, {"date": "2013-06-13", "close": 1.86511842, "volume": 133161.0}, {"date": "2013-06-14", "close": 1.89337779, "volume": 91173.0}, {"date": "2013-06-17", "close": 1.86511842, "volume": 18227.0}, {"date": "2013-06-20", "close": 1.9781559, "volume": 2260376.0}, {"date": "2013-06-21", "close": 1.94989653, "volume": 1053690.0}, {"date": "2013-06-24", "close": 1.89337779, "volume": 790183.0}, {"date": "2013-06-25", "close": 1.92163716, "volume": 296158.0}, {"date": "2013-06-26", "close": 1.92163716, "volume": 212411.0}, {"date": "2013-06-27", "close": 1.92163716, "volume": 400435.0}, {"date": "2013-06-28", "close": 1.94989653, "volume": 357446.0}, {"date": "2013-07-01", "close": 1.92163716, "volume": 85743.0}, {"date": "2013-07-02", "close": 1.94989653, "volume": 47164.0}, {"date": "2013-07-03", "close": 1.9781559, "volume": 320297.0}, {"date": "2013-07-04", "close": 1.94989653, "volume": 260524.0}, {"date": "2013-07-05", "close": 1.94989653, "volume": 10193.0}, {"date": "2013-07-08", "close": 1.9781559, "volume": 231632.0}, {"date": "2013-07-09", "close": 2.06293401, "volume": 425428.0}, {"date": "2013-07-10", "close": 2.11945275, "volume": 169561.0}, {"date": "2013-07-11", "close": 2.17597149, "volume": 973611.0}, {"date": "2013-07-12", "close": 2.17597149, "volume": 494099.0}, {"date": "2013-07-15", "close": 2.20423086, "volume": 406774.0}, {"date": "2013-07-16", "close": 2.11945275, "volume": 299631.0}, {"date": "2013-07-17", "close": 2.14771212, "volume": 7995.0}, {"date": "2013-07-18", "close": 2.14771212, "volume": 24953.0}, {"date": "2013-07-19", "close": 2.14771212, "volume": 94545.0}, {"date": "2013-07-22", "close": 2.11945275, "volume": 569856.0}, {"date": "2013-07-23", "close": 2.14771212, "volume": 210911.0}, {"date": "2013-07-24", "close": 2.14771212, "volume": 203596.0}, {"date": "2013-07-25", "close": 2.17597149, "volume": 22557.0}, {"date": "2013-07-26", "close": 2.11945275, "volume": 630618.0}, {"date": "2013-07-29", "close": 2.14771212, "volume": 69579.0}, {"date": "2013-07-30", "close": 2.11945275, "volume": 124207.0}, {"date": "2013-07-31", "close": 2.20423086, "volume": 77709.0}, {"date": "2013-08-01", "close": 2.20423086, "volume": 99548.0}, {"date": "2013-08-02", "close": 2.17597149, "volume": 29873.0}, {"date": "2013-08-05", "close": 2.23249023, "volume": 331698.0}, {"date": "2013-08-06", "close": 2.20423086, "volume": 47183.0}, {"date": "2013-08-07", "close": 2.20423086, "volume": 546557.0}, {"date": "2013-08-08", "close": 2.23249023, "volume": 86756.0}, {"date": "2013-08-09", "close": 2.17597149, "volume": 33722.0}, {"date": "2013-08-12", "close": 2.2607496, "volume": 50545.0}, {"date": "2013-08-13", "close": 2.2607496, "volume": 46139.0}, {"date": "2013-08-14", "close": 2.23249023, "volume": 198243.0}, {"date": "2013-08-15", "close": 2.23249023, "volume": 146252.0}, {"date": "2013-08-16", "close": 2.20423086, "volume": 164383.0}, {"date": "2013-08-19", "close": 2.23249023, "volume": 499369.0}, {"date": "2013-08-20", "close": 2.23249023, "volume": 207854.0}, {"date": "2013-08-21", "close": 2.23249023, "volume": 38461.0}, {"date": "2013-08-22", "close": 2.17597149, "volume": 75805.0}, {"date": "2013-08-23", "close": 2.17597149, "volume": 40661.0}, {"date": "2013-08-26", "close": 2.14771212, "volume": 101803.0}, {"date": "2013-08-27", "close": 2.14771212, "volume": 232030.0}, {"date": "2013-08-28", "close": 2.11945275, "volume": 73316.0}, {"date": "2013-08-29", "close": 2.11945275, "volume": 46412.0}, {"date": "2013-08-30", "close": 2.14771212, "volume": 84228.0}, {"date": "2013-09-02", "close": 2.14771212, "volume": 22620.0}, {"date": "2013-09-03", "close": 2.17597149, "volume": 1231826.0}, {"date": "2013-09-04", "close": 2.17597149, "volume": 41588.0}, {"date": "2013-09-05", "close": 2.17597149, "volume": 297250.0}, {"date": "2013-09-06", "close": 2.23249023, "volume": 1339176.0}, {"date": "2013-09-09", "close": 2.23249023, "volume": 824868.0}, {"date": "2013-09-10", "close": 2.34552771, "volume": 455884.0}, {"date": "2013-09-12", "close": 2.48682456, "volume": 2582200.0}, {"date": "2013-09-13", "close": 2.5433433, "volume": 1113082.0}, {"date": "2013-09-16", "close": 2.61001708, "volume": 555633.0}, {"date": "2013-09-17", "close": 2.639676365, "volume": 247078.0}, {"date": "2013-09-18", "close": 2.61001708, "volume": 272924.0}, {"date": "2013-09-19", "close": 2.61001708, "volume": 2279170.0}, {"date": "2013-09-20", "close": 2.84729136, "volume": 12390836.0}, {"date": "2013-09-23", "close": 2.758313505, "volume": 225350.0}, {"date": "2013-09-24", "close": 2.817632075, "volume": 138525.0}, {"date": "2013-09-25", "close": 2.84729136, "volume": 551219.0}, {"date": "2013-09-26", "close": 2.78797279, "volume": 134249.0}, {"date": "2013-09-27", "close": 2.78797279, "volume": 145847.0}, {"date": "2013-09-30", "close": 2.78797279, "volume": 439849.0}, {"date": "2013-10-01", "close": 2.78797279, "volume": 216872.0}, {"date": "2013-10-02", "close": 2.817632075, "volume": 83418.0}, {"date": "2013-10-03", "close": 2.72865422, "volume": 141467.0}, {"date": "2013-10-04", "close": 2.758313505, "volume": 241884.0}, {"date": "2013-10-07", "close": 2.758313505, "volume": 62378.0}, {"date": "2013-10-08", "close": 2.758313505, "volume": 87665.0}, {"date": "2013-10-09", "close": 2.698994935, "volume": 192318.0}, {"date": "2013-10-10", "close": 2.66933565, "volume": 106415.0}, {"date": "2013-10-11", "close": 2.817632075, "volume": 1265784.0}, {"date": "2013-10-14", "close": 2.84729136, "volume": 268007.0}, {"date": "2013-10-15", "close": 2.78797279, "volume": 118848.0}, {"date": "2013-10-16", "close": 2.698994935, "volume": 456737.0}, {"date": "2013-10-17", "close": 2.698994935, "volume": 275258.0}, {"date": "2013-10-18", "close": 2.758313505, "volume": 2021816.0}, {"date": "2013-10-21", "close": 2.817632075, "volume": 730357.0}, {"date": "2013-10-22", "close": 2.90660993, "volume": 467699.0}, {"date": "2013-10-23", "close": 3.02524707, "volume": 1337702.0}, {"date": "2013-10-24", "close": 3.08456564, "volume": 791853.0}, {"date": "2013-10-25", "close": 3.08456564, "volume": 1184001.0}, {"date": "2013-10-28", "close": 3.173543495, "volume": 629219.0}, {"date": "2013-10-29", "close": 3.02524707, "volume": 155939.0}, {"date": "2013-10-30", "close": 2.9659285, "volume": 108443.0}, {"date": "2013-10-31", "close": 2.876950645, "volume": 271985.0}, {"date": "2013-11-01", "close": 2.995587785, "volume": 117065.0}, {"date": "2013-11-04", "close": 2.936269215, "volume": 181576.0}, {"date": "2013-11-05", "close": 2.9659285, "volume": 184116.0}, {"date": "2013-11-06", "close": 2.90660993, "volume": 189240.0}, {"date": "2013-11-07", "close": 2.995587785, "volume": 265428.0}, {"date": "2013-11-08", "close": 3.02524707, "volume": 257535.0}, {"date": "2013-11-11", "close": 2.9659285, "volume": 872348.0}, {"date": "2013-11-12", "close": 2.936269215, "volume": 193573.0}, {"date": "2013-11-13", "close": 2.90660993, "volume": 291736.0}, {"date": "2013-11-14", "close": 2.876950645, "volume": 224492.0}, {"date": "2013-11-15", "close": 2.995587785, "volume": 135740.0}, {"date": "2013-11-18", "close": 2.936269215, "volume": 72858.0}, {"date": "2013-11-19", "close": 2.9659285, "volume": 282473.0}, {"date": "2013-11-20", "close": 3.02524707, "volume": 360678.0}, {"date": "2013-11-21", "close": 3.02524707, "volume": 111979.0}, {"date": "2013-11-22", "close": 3.054906355, "volume": 76946.0}, {"date": "2013-11-25", "close": 3.02524707, "volume": 142216.0}, {"date": "2013-11-26", "close": 2.995587785, "volume": 74843.0}, {"date": "2013-11-27", "close": 2.995587785, "volume": 91145.0}, {"date": "2013-11-28", "close": 2.9659285, "volume": 251740.0}, {"date": "2013-11-29", "close": 3.054906355, "volume": 257474.0}, {"date": "2013-12-02", "close": 3.02524707, "volume": 342321.0}, {"date": "2013-12-03", "close": 2.995587785, "volume": 271825.0}, {"date": "2013-12-04", "close": 2.936269215, "volume": 325358.0}, {"date": "2013-12-05", "close": 2.936269215, "volume": 169184.0}, {"date": "2013-12-06", "close": 2.84729136, "volume": 213467.0}, {"date": "2013-12-09", "close": 2.78797279, "volume": 475221.0}, {"date": "2013-12-10", "close": 2.876950645, "volume": 271931.0}, {"date": "2013-12-11", "close": 2.84729136, "volume": 223098.0}, {"date": "2013-12-12", "close": 2.876950645, "volume": 185426.0}, {"date": "2013-12-13", "close": 2.72865422, "volume": 235636.0}, {"date": "2013-12-16", "close": 2.78797279, "volume": 183182.0}, {"date": "2013-12-17", "close": 2.78797279, "volume": 34798.0}, {"date": "2013-12-18", "close": 2.78797279, "volume": 113525.0}, {"date": "2013-12-19", "close": 2.817632075, "volume": 100004.0}, {"date": "2013-12-20", "close": 2.90660993, "volume": 331084.0}, {"date": "2013-12-23", "close": 3.02524707, "volume": 125255.0}, {"date": "2013-12-24", "close": 3.054906355, "volume": 53044.0}, {"date": "2013-12-27", "close": 3.054906355, "volume": 39887.0}, {"date": "2013-12-30", "close": 3.02524707, "volume": 47574.0}, {"date": "2013-12-31", "close": 3.08456564, "volume": 105326.0}, {"date": "2014-01-02", "close": 3.02524707, "volume": 37803.0}, {"date": "2014-01-03", "close": 3.054906355, "volume": 20050.0}, {"date": "2014-01-06", "close": 2.995587785, "volume": 34303.0}, {"date": "2014-01-07", "close": 3.054906355, "volume": 51322.0}, {"date": "2014-01-08", "close": 3.054906355, "volume": 13618.0}, {"date": "2014-01-09", "close": 3.054906355, "volume": 37844.0}, {"date": "2014-01-10", "close": 3.02524707, "volume": 36292.0}, {"date": "2014-01-13", "close": 2.995587785, "volume": 81297.0}, {"date": "2014-01-14", "close": 2.995587785, "volume": 42883.0}, {"date": "2014-01-15", "close": 3.02524707, "volume": 29247.0}, {"date": "2014-01-16", "close": 2.9659285, "volume": 39979.0}, {"date": "2014-01-17", "close": 2.9659285, "volume": 57964.0}, {"date": "2014-01-20", "close": 2.9659285, "volume": 29800.0}, {"date": "2014-01-21", "close": 3.02524707, "volume": 21168.0}, {"date": "2014-01-22", "close": 3.02524707, "volume": 23049.0}, {"date": "2014-01-23", "close": 2.995587785, "volume": 31135.0}, {"date": "2014-01-24", "close": 3.054906355, "volume": 84258.0}, {"date": "2014-01-28", "close": 3.02524707, "volume": 41261.0}, {"date": "2014-01-29", "close": 3.02524707, "volume": 12809.0}, {"date": "2014-01-30", "close": 2.817632075, "volume": 167964.0}, {"date": "2014-01-31", "close": 2.758313505, "volume": 159148.0}, {"date": "2014-02-03", "close": 2.72865422, "volume": 1572207.0}, {"date": "2014-02-04", "close": 2.61001708, "volume": 240506.0}, {"date": "2014-02-05", "close": 2.55069851, "volume": 42865.0}, {"date": "2014-02-06", "close": 2.580357795, "volume": 133575.0}, {"date": "2014-02-07", "close": 2.55069851, "volume": 184076.0}, {"date": "2014-02-10", "close": 2.55069851, "volume": 120493.0}, {"date": "2014-02-11", "close": 2.61001708, "volume": 77626.0}, {"date": "2014-02-12", "close": 2.580357795, "volume": 56871.0}, {"date": "2014-02-13", "close": 2.639676365, "volume": 68770.0}, {"date": "2014-02-14", "close": 2.639676365, "volume": 32358.0}, {"date": "2014-02-17", "close": 2.66933565, "volume": 56548.0}, {"date": "2014-02-18", "close": 2.61001708, "volume": 81703.0}, {"date": "2014-02-19", "close": 2.72865422, "volume": 296813.0}, {"date": "2014-02-20", "close": 2.72865422, "volume": 158443.0}, {"date": "2014-02-21", "close": 2.78797279, "volume": 84748.0}, {"date": "2014-02-24", "close": 2.817632075, "volume": 61469.0}, {"date": "2014-02-25", "close": 2.817632075, "volume": 202910.0}, {"date": "2014-02-26", "close": 2.78797279, "volume": 149305.0}, {"date": "2014-02-27", "close": 2.817632075, "volume": 148516.0}, {"date": "2014-02-28", "close": 2.758313505, "volume": 78537.0}, {"date": "2014-03-03", "close": 2.84729136, "volume": 249129.0}, {"date": "2014-03-04", "close": 2.995587785, "volume": 256574.0}, {"date": "2014-03-05", "close": 3.054906355, "volume": 210286.0}, {"date": "2014-03-06", "close": 2.9659285, "volume": 73204.0}, {"date": "2014-03-07", "close": 2.9659285, "volume": 138864.0}, {"date": "2014-03-10", "close": 3.054906355, "volume": 93938.0}, {"date": "2014-03-11", "close": 3.08456564, "volume": 179806.0}, {"date": "2014-03-12", "close": 2.995587785, "volume": 206542.0}, {"date": "2014-03-13", "close": 3.054906355, "volume": 275000.0}, {"date": "2014-03-14", "close": 2.995587785, "volume": 91519.0}, {"date": "2014-03-17", "close": 3.054906355, "volume": 91763.0}, {"date": "2014-03-18", "close": 3.14388421, "volume": 401522.0}, {"date": "2014-03-19", "close": 3.114224925, "volume": 111283.0}, {"date": "2014-03-20", "close": 3.14388421, "volume": 807818.0}, {"date": "2014-03-21", "close": 3.14388421, "volume": 149643.0}, {"date": "2014-03-24", "close": 3.14388421, "volume": 235865.0}, {"date": "2014-03-25", "close": 3.114224925, "volume": 354044.0}, {"date": "2014-03-26", "close": 3.054906355, "volume": 95803.0}, {"date": "2014-03-27", "close": 3.08456564, "volume": 209889.0}, {"date": "2014-03-28", "close": 3.054906355, "volume": 104952.0}, {"date": "2014-03-31", "close": 2.995587785, "volume": 158658.0}, {"date": "2014-04-01", "close": 3.08456564, "volume": 30428.0}, {"date": "2014-04-02", "close": 3.08456564, "volume": 123731.0}, {"date": "2014-04-03", "close": 3.114224925, "volume": 239701.0}, {"date": "2014-04-04", "close": 3.054906355, "volume": 36582.0}, {"date": "2014-04-07", "close": 3.02524707, "volume": 173113.0}, {"date": "2014-04-08", "close": 3.054906355, "volume": 22907.0}, {"date": "2014-04-09", "close": 2.9659285, "volume": 155943.0}, {"date": "2014-04-10", "close": 2.90660993, "volume": 66576.0}, {"date": "2014-04-11", "close": 2.78797279, "volume": 131123.0}, {"date": "2014-04-14", "close": 2.84729136, "volume": 831994.0}, {"date": "2014-04-15", "close": 2.876950645, "volume": 296793.0}, {"date": "2014-04-16", "close": 2.84729136, "volume": 21579.0}, {"date": "2014-04-17", "close": 2.90660993, "volume": 153453.0}, {"date": "2014-04-22", "close": 2.84729136, "volume": 8085.0}, {"date": "2014-04-23", "close": 2.9659285, "volume": 142000.0}, {"date": "2014-04-24", "close": 2.876950645, "volume": 49248.0}, {"date": "2014-04-28", "close": 2.90660993, "volume": 254917.0}, {"date": "2014-04-29", "close": 2.90660993, "volume": 59781.0}, {"date": "2014-04-30", "close": 2.936269215, "volume": 106552.0}, {"date": "2014-05-01", "close": 2.936269215, "volume": 155115.0}, {"date": "2014-05-02", "close": 2.90660993, "volume": 51198.0}, {"date": "2014-05-05", "close": 2.9659285, "volume": 167898.0}, {"date": "2014-05-06", "close": 2.9659285, "volume": 375107.0}, {"date": "2014-05-07", "close": 2.995587785, "volume": 174385.0}, {"date": "2014-05-08", "close": 2.995587785, "volume": 62608.0}, {"date": "2014-05-09", "close": 2.9659285, "volume": 1815.0}, {"date": "2014-05-12", "close": 2.995587785, "volume": 166874.0}, {"date": "2014-05-13", "close": 2.9659285, "volume": 134952.0}, {"date": "2014-05-14", "close": 2.90660993, "volume": 31176.0}, {"date": "2014-05-15", "close": 2.936269215, "volume": 190955.0}, {"date": "2014-05-16", "close": 2.9659285, "volume": 28075.0}, {"date": "2014-05-19", "close": 2.9659285, "volume": 193596.0}, {"date": "2014-05-20", "close": 2.995587785, "volume": 117925.0}, {"date": "2014-05-21", "close": 3.054906355, "volume": 84210.0}, {"date": "2014-05-22", "close": 3.08456564, "volume": 294920.0}, {"date": "2014-05-23", "close": 3.02524707, "volume": 13357.0}, {"date": "2014-05-26", "close": 3.08456564, "volume": 73716.0}, {"date": "2014-05-27", "close": 2.758313505, "volume": 1565296.0}, {"date": "2014-05-28", "close": 2.78797279, "volume": 182988.0}, {"date": "2014-05-29", "close": 2.66933565, "volume": 208954.0}, {"date": "2014-05-30", "close": 2.66933565, "volume": 710566.0}, {"date": "2014-06-02", "close": 2.66933565, "volume": 78654.0}, {"date": "2014-06-03", "close": 2.698994935, "volume": 132119.0}, {"date": "2014-06-04", "close": 2.698994935, "volume": 506986.0}, {"date": "2014-06-05", "close": 2.66933565, "volume": 72564.0}, {"date": "2014-06-06", "close": 2.72865422, "volume": 1048294.0}, {"date": "2014-06-10", "close": 2.817632075, "volume": 346791.0}, {"date": "2014-06-11", "close": 2.90660993, "volume": 226643.0}, {"date": "2014-06-12", "close": 2.90660993, "volume": 276503.0}, {"date": "2014-06-13", "close": 2.936269215, "volume": 458369.0}, {"date": "2014-06-16", "close": 2.936269215, "volume": 456571.0}, {"date": "2014-06-17", "close": 2.90660993, "volume": 20155.0}, {"date": "2014-06-18", "close": 2.9659285, "volume": 110318.0}, {"date": "2014-06-19", "close": 2.9659285, "volume": 110800.0}, {"date": "2014-06-20", "close": 2.9659285, "volume": 120354.0}, {"date": "2014-06-23", "close": 2.90660993, "volume": 23706.0}, {"date": "2014-06-24", "close": 2.90660993, "volume": 219800.0}, {"date": "2014-06-25", "close": 2.9659285, "volume": 1088177.0}, {"date": "2014-06-26", "close": 2.9659285, "volume": 177297.0}, {"date": "2014-06-27", "close": 2.9659285, "volume": 789573.0}, {"date": "2014-06-30", "close": 2.9659285, "volume": 239043.0}, {"date": "2014-07-01", "close": 3.02524707, "volume": 110937.0}, {"date": "2014-07-02", "close": 2.995587785, "volume": 615098.0}, {"date": "2014-07-03", "close": 2.995587785, "volume": 32448.0}, {"date": "2014-07-04", "close": 2.9659285, "volume": 16508.0}, {"date": "2014-07-07", "close": 2.9659285, "volume": 195525.0}, {"date": "2014-07-08", "close": 2.9659285, "volume": 63253.0}, {"date": "2014-07-09", "close": 2.995587785, "volume": 28278.0}, {"date": "2014-07-10", "close": 3.054906355, "volume": 89686.0}, {"date": "2014-07-11", "close": 3.02524707, "volume": 53719.0}, {"date": "2014-07-14", "close": 2.995587785, "volume": 95638.0}, {"date": "2014-07-15", "close": 2.995587785, "volume": 66714.0}, {"date": "2014-07-16", "close": 3.02524707, "volume": 85866.0}, {"date": "2014-07-17", "close": 2.9659285, "volume": 53587.0}, {"date": "2014-07-18", "close": 2.995587785, "volume": 60791.0}, {"date": "2014-07-21", "close": 2.995587785, "volume": 71341.0}, {"date": "2014-07-22", "close": 2.9659285, "volume": 129048.0}, {"date": "2014-07-23", "close": 2.995587785, "volume": 67805.0}, {"date": "2014-07-24", "close": 2.90660993, "volume": 173676.0}, {"date": "2014-07-25", "close": 2.90660993, "volume": 469721.0}, {"date": "2014-07-28", "close": 2.876950645, "volume": 45347.0}, {"date": "2014-07-29", "close": 2.876950645, "volume": 102468.0}, {"date": "2014-07-30", "close": 2.90660993, "volume": 56717.0}, {"date": "2014-07-31", "close": 2.90660993, "volume": 92957.0}, {"date": "2014-08-01", "close": 2.876950645, "volume": 29816.0}, {"date": "2014-08-04", "close": 2.84729136, "volume": 97257.0}, {"date": "2014-08-05", "close": 2.90660993, "volume": 176793.0}, {"date": "2014-08-06", "close": 2.90660993, "volume": 52622.0}, {"date": "2014-08-07", "close": 2.84729136, "volume": 41925.0}, {"date": "2014-08-08", "close": 2.78797279, "volume": 427888.0}, {"date": "2014-08-11", "close": 2.78797279, "volume": 95704.0}, {"date": "2014-08-12", "close": 2.758313505, "volume": 108343.0}, {"date": "2014-08-13", "close": 2.72865422, "volume": 674067.0}, {"date": "2014-08-14", "close": 2.72865422, "volume": 256065.0}, {"date": "2014-08-15", "close": 2.758313505, "volume": 459918.0}, {"date": "2014-08-18", "close": 2.758313505, "volume": 199738.0}, {"date": "2014-08-19", "close": 2.72865422, "volume": 429125.0}, {"date": "2014-08-20", "close": 2.758313505, "volume": 184882.0}, {"date": "2014-08-21", "close": 2.72865422, "volume": 206940.0}, {"date": "2014-08-22", "close": 2.84729136, "volume": 211424.0}, {"date": "2014-08-25", "close": 2.78797279, "volume": 49002.0}, {"date": "2014-08-26", "close": 2.78797279, "volume": 322932.0}, {"date": "2014-08-27", "close": 2.84729136, "volume": 204828.0}, {"date": "2014-08-28", "close": 2.817632075, "volume": 53547.0}, {"date": "2014-08-29", "close": 2.78797279, "volume": 56614.0}, {"date": "2014-09-01", "close": 2.78797279, "volume": 110149.0}, {"date": "2014-09-02", "close": 2.78797279, "volume": 816486.0}, {"date": "2014-09-03", "close": 2.78797279, "volume": 263727.0}, {"date": "2014-09-04", "close": 2.78797279, "volume": 1013496.0}, {"date": "2014-09-05", "close": 2.78797279, "volume": 3059893.0}, {"date": "2014-09-08", "close": 2.84729136, "volume": 584142.0}, {"date": "2014-09-09", "close": 2.9659285, "volume": 477310.0}, {"date": "2014-09-10", "close": 2.90660993, "volume": 199049.0}, {"date": "2014-09-11", "close": 2.9659285, "volume": 82733.0}, {"date": "2014-09-12", "close": 2.9659285, "volume": 168021.0}, {"date": "2014-09-15", "close": 2.90660993, "volume": 131158.0}, {"date": "2014-09-16", "close": 2.817632075, "volume": 245381.0}, {"date": "2014-09-17", "close": 2.78797279, "volume": 70984.0}, {"date": "2014-09-18", "close": 2.78797279, "volume": 108085.0}, {"date": "2014-09-19", "close": 2.817632075, "volume": 138897.0}, {"date": "2014-09-22", "close": 2.84729136, "volume": 132436.0}, {"date": "2014-09-23", "close": 2.758313505, "volume": 68985.0}, {"date": "2014-09-26", "close": 2.7396128, "volume": 2501204.0}, {"date": "2014-09-29", "close": 2.7396128, "volume": 337031.0}, {"date": "2014-09-30", "close": 2.7396128, "volume": 779565.0}, {"date": "2014-10-01", "close": 2.7693912, "volume": 78176.0}, {"date": "2014-10-02", "close": 2.7396128, "volume": 134815.0}, {"date": "2014-10-03", "close": 2.7396128, "volume": 218272.0}, {"date": "2014-10-06", "close": 2.7396128, "volume": 70567.0}, {"date": "2014-10-07", "close": 2.7396128, "volume": 144152.0}, {"date": "2014-10-08", "close": 2.7396128, "volume": 324948.0}, {"date": "2014-10-09", "close": 2.680056, "volume": 224050.0}, {"date": "2014-10-10", "close": 2.680056, "volume": 276614.0}, {"date": "2014-10-13", "close": 2.7396128, "volume": 142360.0}, {"date": "2014-10-14", "close": 2.680056, "volume": 812304.0}, {"date": "2014-10-15", "close": 2.680056, "volume": 393140.0}, {"date": "2014-10-16", "close": 2.680056, "volume": 734625.0}, {"date": "2014-10-17", "close": 2.6204992, "volume": 229664.0}, {"date": "2014-10-20", "close": 2.6502776, "volume": 567734.0}, {"date": "2014-10-21", "close": 2.5609424, "volume": 98123.0}, {"date": "2014-10-22", "close": 2.5907208, "volume": 342022.0}, {"date": "2014-10-23", "close": 2.5907208, "volume": 143186.0}, {"date": "2014-10-24", "close": 2.6502776, "volume": 101886.0}, {"date": "2014-10-27", "close": 2.7098344, "volume": 132953.0}, {"date": "2014-10-28", "close": 2.7396128, "volume": 453878.0}, {"date": "2014-10-29", "close": 2.7693912, "volume": 291084.0}, {"date": "2014-10-30", "close": 2.7991696, "volume": 175296.0}, {"date": "2014-10-31", "close": 2.8587264, "volume": 199992.0}, {"date": "2014-11-03", "close": 2.8587264, "volume": 312441.0}, {"date": "2014-11-04", "close": 2.8885048, "volume": 121144.0}, {"date": "2014-11-05", "close": 2.8885048, "volume": 87777.0}, {"date": "2014-11-06", "close": 2.7991696, "volume": 65928.0}, {"date": "2014-11-07", "close": 2.7098344, "volume": 106011.0}, {"date": "2014-11-10", "close": 2.828948, "volume": 110075.0}, {"date": "2014-11-11", "close": 2.828948, "volume": 300314.0}, {"date": "2014-11-12", "close": 2.7098344, "volume": 196162.0}, {"date": "2014-11-13", "close": 2.680056, "volume": 132061.0}, {"date": "2014-11-14", "close": 2.680056, "volume": 57204.0}, {"date": "2014-11-17", "close": 2.6502776, "volume": 46387.0}, {"date": "2014-11-18", "close": 2.6204992, "volume": 465157.0}, {"date": "2014-11-19", "close": 2.5907208, "volume": 22855.0}, {"date": "2014-11-20", "close": 2.680056, "volume": 95987.0}, {"date": "2014-11-21", "close": 2.6204992, "volume": 25773.0}, {"date": "2014-11-24", "close": 2.6204992, "volume": 56772.0}, {"date": "2014-11-25", "close": 2.5907208, "volume": 65352.0}, {"date": "2014-11-26", "close": 2.680056, "volume": 74066.0}, {"date": "2014-11-27", "close": 2.6204992, "volume": 58965.0}, {"date": "2014-11-28", "close": 2.6502776, "volume": 92845.0}, {"date": "2014-12-01", "close": 2.680056, "volume": 129019.0}, {"date": "2014-12-02", "close": 2.5907208, "volume": 237119.0}, {"date": "2014-12-03", "close": 2.680056, "volume": 400438.0}, {"date": "2014-12-04", "close": 2.6502776, "volume": 113945.0}, {"date": "2014-12-05", "close": 2.6204992, "volume": 335451.0}, {"date": "2014-12-08", "close": 2.6204992, "volume": 520791.0}, {"date": "2014-12-09", "close": 2.5907208, "volume": 127201.0}, {"date": "2014-12-10", "close": 2.680056, "volume": 303771.0}, {"date": "2014-12-11", "close": 2.6502776, "volume": 463276.0}, {"date": "2014-12-12", "close": 2.5907208, "volume": 362305.0}, {"date": "2014-12-15", "close": 2.5907208, "volume": 228498.0}, {"date": "2014-12-16", "close": 2.531164, "volume": 183929.0}, {"date": "2014-12-17", "close": 2.4418288, "volume": 874909.0}, {"date": "2014-12-18", "close": 2.4418288, "volume": 499592.0}, {"date": "2014-12-19", "close": 2.5013856, "volume": 147172.0}, {"date": "2014-12-22", "close": 2.531164, "volume": 300013.0}, {"date": "2014-12-23", "close": 2.531164, "volume": 19283.0}, {"date": "2014-12-24", "close": 2.531164, "volume": 9842.0}, {"date": "2014-12-29", "close": 2.5013856, "volume": 29844.0}, {"date": "2014-12-30", "close": 2.5907208, "volume": 19294.0}, {"date": "2014-12-31", "close": 2.6204992, "volume": 38953.0}, {"date": "2015-01-02", "close": 2.6502776, "volume": 45097.0}, {"date": "2015-01-05", "close": 2.5907208, "volume": 76482.0}, {"date": "2015-01-06", "close": 2.5907208, "volume": 63899.0}, {"date": "2015-01-07", "close": 2.6502776, "volume": 73712.0}, {"date": "2015-01-08", "close": 2.6204992, "volume": 54966.0}, {"date": "2015-01-09", "close": 2.6204992, "volume": 168424.0}, {"date": "2015-01-12", "close": 2.5907208, "volume": 133835.0}, {"date": "2015-01-13", "close": 2.5609424, "volume": 376630.0}, {"date": "2015-01-14", "close": 2.5013856, "volume": 742801.0}, {"date": "2015-01-15", "close": 2.5013856, "volume": 341587.0}, {"date": "2015-01-16", "close": 2.5907208, "volume": 270898.0}, {"date": "2015-01-19", "close": 2.5013856, "volume": 91263.0}, {"date": "2015-01-20", "close": 2.4716072, "volume": 209904.0}, {"date": "2015-01-21", "close": 2.4120504, "volume": 291939.0}, {"date": "2015-01-22", "close": 2.4120504, "volume": 106128.0}, {"date": "2015-01-23", "close": 2.4418288, "volume": 203006.0}, {"date": "2015-01-27", "close": 2.5013856, "volume": 219908.0}, {"date": "2015-01-28", "close": 2.4418288, "volume": 68502.0}, {"date": "2015-01-29", "close": 2.4418288, "volume": 189410.0}, {"date": "2015-01-30", "close": 2.4716072, "volume": 203831.0}, {"date": "2015-02-02", "close": 2.5013856, "volume": 49904.0}, {"date": "2015-02-03", "close": 2.4418288, "volume": 291972.0}, {"date": "2015-02-04", "close": 2.5013856, "volume": 169251.0}, {"date": "2015-02-05", "close": 2.5013856, "volume": 234652.0}, {"date": "2015-02-06", "close": 2.3524936, "volume": 238892.0}, {"date": "2015-02-09", "close": 2.3524936, "volume": 234199.0}, {"date": "2015-02-10", "close": 2.3227152, "volume": 167523.0}, {"date": "2015-02-11", "close": 2.382272, "volume": 505955.0}, {"date": "2015-02-12", "close": 2.382272, "volume": 270145.0}, {"date": "2015-02-13", "close": 2.4418288, "volume": 548283.0}, {"date": "2015-02-16", "close": 2.4418288, "volume": 602968.0}, {"date": "2015-02-17", "close": 2.5013856, "volume": 406500.0}, {"date": "2015-02-18", "close": 2.4716072, "volume": 81990.0}, {"date": "2015-02-19", "close": 2.5013856, "volume": 285152.0}, {"date": "2015-02-20", "close": 2.5013856, "volume": 253811.0}, {"date": "2015-02-23", "close": 2.4716072, "volume": 59290.0}, {"date": "2015-02-24", "close": 2.5907208, "volume": 129219.0}, {"date": "2015-02-25", "close": 2.4716072, "volume": 372500.0}, {"date": "2015-02-26", "close": 2.531164, "volume": 206962.0}, {"date": "2015-02-27", "close": 2.4716072, "volume": 111495.0}, {"date": "2015-03-02", "close": 2.5013856, "volume": 59632.0}, {"date": "2015-03-03", "close": 2.5013856, "volume": 826417.0}, {"date": "2015-03-04", "close": 2.4716072, "volume": 79611.0}, {"date": "2015-03-05", "close": 2.4418288, "volume": 642630.0}, {"date": "2015-03-06", "close": 2.4120504, "volume": 162865.0}, {"date": "2015-03-09", "close": 2.4418288, "volume": 203471.0}, {"date": "2015-03-10", "close": 2.3524936, "volume": 141913.0}, {"date": "2015-03-11", "close": 2.3524936, "volume": 173731.0}, {"date": "2015-03-12", "close": 2.382272, "volume": 127656.0}, {"date": "2015-03-13", "close": 2.3524936, "volume": 158243.0}, {"date": "2015-03-16", "close": 2.382272, "volume": 49218.0}, {"date": "2015-03-17", "close": 2.382272, "volume": 82244.0}, {"date": "2015-03-18", "close": 2.2631584, "volume": 230748.0}, {"date": "2015-03-19", "close": 2.382272, "volume": 327634.0}, {"date": "2015-03-20", "close": 2.2929368, "volume": 2036983.0}, {"date": "2015-03-23", "close": 2.3524936, "volume": 424491.0}, {"date": "2015-03-24", "close": 2.382272, "volume": 1532511.0}, {"date": "2015-03-25", "close": 2.382272, "volume": 809561.0}, {"date": "2015-03-26", "close": 2.3524936, "volume": 560170.0}, {"date": "2015-03-27", "close": 2.3524936, "volume": 248406.0}, {"date": "2015-03-30", "close": 2.2631584, "volume": 286344.0}, {"date": "2015-03-31", "close": 2.3524936, "volume": 422216.0}, {"date": "2015-04-01", "close": 2.382272, "volume": 90488.0}, {"date": "2015-04-02", "close": 2.382272, "volume": 227920.0}, {"date": "2015-04-07", "close": 2.3227152, "volume": 119854.0}, {"date": "2015-04-08", "close": 2.2929368, "volume": 177272.0}, {"date": "2015-04-09", "close": 2.2929368, "volume": 193007.0}, {"date": "2015-04-10", "close": 2.2631584, "volume": 59066.0}, {"date": "2015-04-13", "close": 2.2631584, "volume": 126366.0}, {"date": "2015-04-14", "close": 2.3227152, "volume": 388958.0}, {"date": "2015-04-15", "close": 2.2631584, "volume": 431086.0}, {"date": "2015-04-16", "close": 2.3227152, "volume": 408125.0}, {"date": "2015-04-17", "close": 2.3524936, "volume": 153747.0}, {"date": "2015-04-20", "close": 2.2929368, "volume": 92585.0}, {"date": "2015-04-21", "close": 2.3227152, "volume": 106072.0}, {"date": "2015-04-22", "close": 2.382272, "volume": 72546.0}, {"date": "2015-04-23", "close": 2.382272, "volume": 125281.0}, {"date": "2015-04-24", "close": 2.382272, "volume": 150728.0}, {"date": "2015-04-27", "close": 2.382272, "volume": 100174.0}, {"date": "2015-04-28", "close": 2.4120504, "volume": 195287.0}, {"date": "2015-04-29", "close": 2.382272, "volume": 262541.0}, {"date": "2015-04-30", "close": 2.382272, "volume": 189235.0}, {"date": "2015-05-01", "close": 2.4716072, "volume": 317153.0}, {"date": "2015-05-04", "close": 2.5013856, "volume": 118577.0}, {"date": "2015-05-05", "close": 2.5013856, "volume": 109445.0}, {"date": "2015-05-06", "close": 2.4716072, "volume": 46039.0}, {"date": "2015-05-07", "close": 2.45374016, "volume": 558077.0}, {"date": "2015-05-08", "close": 2.4716072, "volume": 36471.0}, {"date": "2015-05-11", "close": 2.4716072, "volume": 111763.0}, {"date": "2015-05-12", "close": 2.5013856, "volume": 84253.0}, {"date": "2015-05-13", "close": 2.4716072, "volume": 74195.0}, {"date": "2015-05-14", "close": 2.4716072, "volume": 278392.0}, {"date": "2015-05-15", "close": 2.4716072, "volume": 98008.0}, {"date": "2015-05-18", "close": 2.382272, "volume": 374365.0}, {"date": "2015-05-19", "close": 2.382272, "volume": 62260.0}, {"date": "2015-05-20", "close": 2.3524936, "volume": 407813.0}, {"date": "2015-05-21", "close": 2.382272, "volume": 135049.0}, {"date": "2015-05-22", "close": 2.382272, "volume": 853130.0}, {"date": "2015-05-25", "close": 2.382272, "volume": 189259.0}, {"date": "2015-05-26", "close": 2.382272, "volume": 388149.0}, {"date": "2015-05-27", "close": 2.382272, "volume": 451560.0}, {"date": "2015-05-28", "close": 2.382272, "volume": 457476.0}, {"date": "2015-05-29", "close": 2.4120504, "volume": 146908.0}, {"date": "2015-06-01", "close": 2.4120504, "volume": 397505.0}, {"date": "2015-06-02", "close": 2.5907208, "volume": 479840.0}, {"date": "2015-06-03", "close": 2.6204992, "volume": 260301.0}, {"date": "2015-06-04", "close": 2.531164, "volume": 246223.0}, {"date": "2015-06-05", "close": 2.531164, "volume": 113777.0}, {"date": "2015-06-09", "close": 2.5907208, "volume": 57875.0}, {"date": "2015-06-10", "close": 2.5013856, "volume": 130477.0}, {"date": "2015-06-11", "close": 2.5609424, "volume": 236464.0}, {"date": "2015-06-12", "close": 2.5609424, "volume": 253853.0}, {"date": "2015-06-15", "close": 2.531164, "volume": 80602.0}, {"date": "2015-06-16", "close": 2.5013856, "volume": 96273.0}, {"date": "2015-06-17", "close": 2.5609424, "volume": 54023.0}, {"date": "2015-06-18", "close": 2.4716072, "volume": 105783.0}, {"date": "2015-06-19", "close": 2.5907208, "volume": 227904.0}, {"date": "2015-06-22", "close": 2.5609424, "volume": 59904.0}, {"date": "2015-06-23", "close": 2.6204992, "volume": 68440.0}, {"date": "2015-06-24", "close": 2.5907208, "volume": 162858.0}, {"date": "2015-06-25", "close": 2.5907208, "volume": 194864.0}, {"date": "2015-06-26", "close": 2.531164, "volume": 112914.0}, {"date": "2015-06-29", "close": 2.531164, "volume": 198996.0}, {"date": "2015-06-30", "close": 2.5609424, "volume": 68981.0}, {"date": "2015-07-01", "close": 2.6502776, "volume": 423100.0}, {"date": "2015-07-02", "close": 2.6204992, "volume": 208445.0}, {"date": "2015-07-03", "close": 2.6502776, "volume": 64043.0}, {"date": "2015-07-06", "close": 2.6204992, "volume": 124479.0}, {"date": "2015-07-07", "close": 2.680056, "volume": 635969.0}, {"date": "2015-07-08", "close": 2.680056, "volume": 54425.0}, {"date": "2015-07-09", "close": 2.6502776, "volume": 286047.0}, {"date": "2015-07-10", "close": 2.680056, "volume": 19351.0}, {"date": "2015-07-13", "close": 2.6204992, "volume": 102862.0}, {"date": "2015-07-14", "close": 2.6502776, "volume": 141085.0}, {"date": "2015-07-15", "close": 2.680056, "volume": 55651.0}, {"date": "2015-07-16", "close": 2.6204992, "volume": 254641.0}, {"date": "2015-07-17", "close": 2.680056, "volume": 339144.0}, {"date": "2015-07-20", "close": 2.6502776, "volume": 250181.0}, {"date": "2015-07-21", "close": 2.680056, "volume": 144041.0}, {"date": "2015-07-22", "close": 2.7396128, "volume": 115148.0}, {"date": "2015-07-23", "close": 2.680056, "volume": 219384.0}, {"date": "2015-07-24", "close": 2.7098344, "volume": 18161.0}, {"date": "2015-07-27", "close": 2.7098344, "volume": 174895.0}, {"date": "2015-07-28", "close": 2.7396128, "volume": 89750.0}, {"date": "2015-07-29", "close": 2.680056, "volume": 56649.0}, {"date": "2015-07-30", "close": 2.7693912, "volume": 166936.0}, {"date": "2015-07-31", "close": 2.7991696, "volume": 53215.0}, {"date": "2015-08-03", "close": 2.7991696, "volume": 44269.0}, {"date": "2015-08-04", "close": 2.7991696, "volume": 68275.0}, {"date": "2015-08-05", "close": 2.828948, "volume": 338446.0}, {"date": "2015-08-06", "close": 2.828948, "volume": 21247.0}, {"date": "2015-08-07", "close": 2.7991696, "volume": 262852.0}, {"date": "2015-08-10", "close": 2.7693912, "volume": 85362.0}, {"date": "2015-08-11", "close": 2.828948, "volume": 81072.0}, {"date": "2015-08-12", "close": 2.7693912, "volume": 238951.0}, {"date": "2015-08-13", "close": 2.7098344, "volume": 68305.0}, {"date": "2015-08-14", "close": 2.7098344, "volume": 93548.0}, {"date": "2015-08-17", "close": 2.680056, "volume": 19340.0}, {"date": "2015-08-18", "close": 2.7098344, "volume": 3772.0}, {"date": "2015-08-19", "close": 2.7396128, "volume": 180855.0}, {"date": "2015-08-20", "close": 2.7396128, "volume": 36224.0}, {"date": "2015-08-21", "close": 2.7693912, "volume": 557077.0}, {"date": "2015-08-24", "close": 2.7693912, "volume": 126364.0}, {"date": "2015-08-25", "close": 2.7693912, "volume": 268370.0}, {"date": "2015-08-26", "close": 2.7098344, "volume": 92473.0}, {"date": "2015-08-27", "close": 2.680056, "volume": 95872.0}, {"date": "2015-08-28", "close": 2.6502776, "volume": 146807.0}, {"date": "2015-08-31", "close": 2.5609424, "volume": 69145.0}, {"date": "2015-09-01", "close": 2.6204992, "volume": 47416.0}, {"date": "2015-09-02", "close": 2.5907208, "volume": 202252.0}, {"date": "2015-09-03", "close": 2.5013856, "volume": 97585.0}, {"date": "2015-09-04", "close": 2.6502776, "volume": 94319.0}, {"date": "2015-09-07", "close": 2.5609424, "volume": 19679.0}, {"date": "2015-09-08", "close": 2.6204992, "volume": 159404.0}, {"date": "2015-09-09", "close": 2.6502776, "volume": 236521.0}, {"date": "2015-09-10", "close": 2.5609424, "volume": 11830.0}, {"date": "2015-09-11", "close": 2.6204992, "volume": 34370.0}, {"date": "2015-09-14", "close": 2.531164, "volume": 53399.0}, {"date": "2015-09-15", "close": 2.531164, "volume": 13583.0}, {"date": "2015-09-16", "close": 2.5013856, "volume": 111314.0}, {"date": "2015-09-17", "close": 2.531164, "volume": 118728.0}, {"date": "2015-09-18", "close": 2.5609424, "volume": 157194.0}, {"date": "2015-09-21", "close": 2.531164, "volume": 272907.0}, {"date": "2015-09-22", "close": 2.5609424, "volume": 270718.0}, {"date": "2015-09-23", "close": 2.5013856, "volume": 24700.0}, {"date": "2015-09-24", "close": 2.5907208, "volume": 104743.0}, {"date": "2015-09-25", "close": 2.5609424, "volume": 28483.0}, {"date": "2015-09-28", "close": 2.5609424, "volume": 293213.0}, {"date": "2015-09-29", "close": 2.531164, "volume": 322755.0}, {"date": "2015-09-30", "close": 2.5907208, "volume": 212142.0}, {"date": "2015-10-01", "close": 2.531164, "volume": 73847.0}, {"date": "2015-10-02", "close": 2.5609424, "volume": 58720.0}, {"date": "2015-10-05", "close": 2.5609424, "volume": 7523.0}, {"date": "2015-10-06", "close": 2.5609424, "volume": 259256.0}, {"date": "2015-10-07", "close": 2.531164, "volume": 130958.0}, {"date": "2015-10-08", "close": 2.5609424, "volume": 126424.0}, {"date": "2015-10-09", "close": 2.531164, "volume": 95810.0}, {"date": "2015-10-12", "close": 2.531164, "volume": 58011.0}, {"date": "2015-10-13", "close": 2.531164, "volume": 8248.0}, {"date": "2015-10-14", "close": 2.531164, "volume": 47661.0}, {"date": "2015-10-15", "close": 2.5609424, "volume": 15757.0}, {"date": "2015-10-16", "close": 2.531164, "volume": 86878.0}, {"date": "2015-10-19", "close": 2.531164, "volume": 66114.0}, {"date": "2015-10-20", "close": 2.531164, "volume": 195689.0}, {"date": "2015-10-21", "close": 2.5609424, "volume": 224017.0}, {"date": "2015-10-22", "close": 2.5609424, "volume": 186609.0}, {"date": "2015-10-23", "close": 2.5907208, "volume": 41712.0}, {"date": "2015-10-26", "close": 2.680056, "volume": 52033.0}, {"date": "2015-10-27", "close": 2.6502776, "volume": 316688.0}, {"date": "2015-10-28", "close": 2.680056, "volume": 30323.0}, {"date": "2015-10-29", "close": 2.680056, "volume": 139401.0}, {"date": "2015-10-30", "close": 2.7098344, "volume": 521066.0}, {"date": "2015-11-02", "close": 2.680056, "volume": 850883.0}, {"date": "2015-11-03", "close": 2.680056, "volume": 129869.0}, {"date": "2015-11-04", "close": 2.7396128, "volume": 49764.0}, {"date": "2015-11-05", "close": 2.7396128, "volume": 64771.0}, {"date": "2015-11-06", "close": 2.680056, "volume": 260477.0}, {"date": "2015-11-09", "close": 2.7098344, "volume": 5908.0}, {"date": "2015-11-10", "close": 2.6502776, "volume": 89374.0}, {"date": "2015-11-11", "close": 2.6502776, "volume": 307577.0}, {"date": "2015-11-12", "close": 2.680056, "volume": 264549.0}, {"date": "2015-11-13", "close": 2.7098344, "volume": 134349.0}, {"date": "2015-11-16", "close": 2.6502776, "volume": 125923.0}, {"date": "2015-11-17", "close": 2.680056, "volume": 45167.0}, {"date": "2015-11-18", "close": 2.6502776, "volume": 89889.0}, {"date": "2015-12-01", "close": 2.65027671, "volume": 70882.0}, {"date": "2015-12-02", "close": 2.65027671, "volume": 50250.0}, {"date": "2015-12-03", "close": 2.6800551, "volume": 386598.0}, {"date": "2015-12-04", "close": 2.66020284, "volume": 21378.0}, {"date": "2015-12-07", "close": 2.6800551, "volume": 56433.0}, {"date": "2015-12-08", "close": 2.68998123, "volume": 79508.0}, {"date": "2015-12-09", "close": 2.71975962, "volume": 61344.0}, {"date": "2015-12-10", "close": 2.70983349, "volume": 111686.0}, {"date": "2015-12-11", "close": 2.69990736, "volume": 61868.0}, {"date": "2015-12-14", "close": 2.7793164, "volume": 213154.0}, {"date": "2015-12-15", "close": 2.8785777, "volume": 304881.0}, {"date": "2015-12-16", "close": 2.85872544, "volume": 193147.0}, {"date": "2015-12-17", "close": 2.88850383, "volume": 151558.0}, {"date": "2015-12-18", "close": 2.92820835, "volume": 319058.0}, {"date": "2015-12-21", "close": 2.99769126, "volume": 143838.0}, {"date": "2015-12-22", "close": 2.89842996, "volume": 262342.0}, {"date": "2015-12-23", "close": 2.90835609, "volume": 39510.0}, {"date": "2015-12-24", "close": 2.82894705, "volume": 74587.0}, {"date": "2015-12-29", "close": 2.83887318, "volume": 85846.0}, {"date": "2015-12-30", "close": 2.95798674, "volume": 67240.0}, {"date": "2015-12-31", "close": 2.94806061, "volume": 28516.0}, {"date": "2016-01-04", "close": 2.88850383, "volume": 57796.0}, {"date": "2016-01-05", "close": 2.81902092, "volume": 60320.0}, {"date": "2016-01-06", "close": 2.79916866, "volume": 44078.0}, {"date": "2016-01-07", "close": 2.78924253, "volume": 93733.0}, {"date": "2016-01-08", "close": 2.79916866, "volume": 81677.0}, {"date": "2016-01-11", "close": 2.76939027, "volume": 37316.0}, {"date": "2016-01-12", "close": 2.75946414, "volume": 21660.0}, {"date": "2016-01-13", "close": 2.79916866, "volume": 71460.0}, {"date": "2016-01-14", "close": 2.74953801, "volume": 104596.0}, {"date": "2016-01-15", "close": 2.8785777, "volume": 61462.0}, {"date": "2016-01-18", "close": 2.8785777, "volume": 61706.0}, {"date": "2016-01-19", "close": 2.8785777, "volume": 19684.0}, {"date": "2016-01-20", "close": 2.86865157, "volume": 27438.0}, {"date": "2016-01-21", "close": 2.80909479, "volume": 42133.0}, {"date": "2016-01-22", "close": 2.75946414, "volume": 90057.0}, {"date": "2016-01-25", "close": 2.75946414, "volume": 77006.0}, {"date": "2016-01-27", "close": 2.75946414, "volume": 15052.0}, {"date": "2016-01-28", "close": 2.76939027, "volume": 23250.0}, {"date": "2016-01-29", "close": 2.73961188, "volume": 41187.0}, {"date": "2016-02-01", "close": 2.76939027, "volume": 44521.0}, {"date": "2016-02-02", "close": 2.7793164, "volume": 49663.0}, {"date": "2016-02-03", "close": 2.7793164, "volume": 66264.0}, {"date": "2016-02-04", "close": 2.7793164, "volume": 150501.0}, {"date": "2016-02-05", "close": 2.75946414, "volume": 79720.0}, {"date": "2016-02-08", "close": 2.74953801, "volume": 23312.0}, {"date": "2016-02-09", "close": 2.69990736, "volume": 35609.0}, {"date": "2016-02-10", "close": 2.63042445, "volume": 68985.0}, {"date": "2016-02-11", "close": 2.6800551, "volume": 41853.0}, {"date": "2016-02-12", "close": 2.61057219, "volume": 35635.0}, {"date": "2016-02-15", "close": 2.64035058, "volume": 87480.0}, {"date": "2016-02-16", "close": 2.59071993, "volume": 220962.0}, {"date": "2016-02-17", "close": 2.69990736, "volume": 54443.0}, {"date": "2016-02-18", "close": 2.76939027, "volume": 69092.0}, {"date": "2016-02-19", "close": 2.75946414, "volume": 118648.0}, {"date": "2016-02-22", "close": 2.76939027, "volume": 159326.0}, {"date": "2016-02-23", "close": 2.78924253, "volume": 55893.0}, {"date": "2016-02-24", "close": 2.74953801, "volume": 727551.0}, {"date": "2016-02-25", "close": 2.70983349, "volume": 87287.0}, {"date": "2016-02-26", "close": 2.69990736, "volume": 14512.0}, {"date": "2016-02-29", "close": 2.6800551, "volume": 1275265.0}, {"date": "2016-03-01", "close": 2.68998123, "volume": 246145.0}, {"date": "2016-03-02", "close": 2.68998123, "volume": 231084.0}, {"date": "2016-03-03", "close": 2.6800551, "volume": 70682.0}, {"date": "2016-03-04", "close": 2.68998123, "volume": 159985.0}, {"date": "2016-03-07", "close": 2.6800551, "volume": 120038.0}, {"date": "2016-03-08", "close": 2.69990736, "volume": 173365.0}, {"date": "2016-03-09", "close": 2.6800551, "volume": 219216.0}, {"date": "2016-03-10", "close": 2.64035058, "volume": 67097.0}, {"date": "2016-03-11", "close": 2.66020284, "volume": 90362.0}, {"date": "2016-03-14", "close": 2.53116315, "volume": 295895.0}, {"date": "2016-03-15", "close": 2.54108928, "volume": 388031.0}, {"date": "2016-03-16", "close": 2.63042445, "volume": 140023.0}, {"date": "2016-03-17", "close": 2.69990736, "volume": 87440.0}, {"date": "2016-03-18", "close": 2.70983349, "volume": 308392.0}, {"date": "2016-03-21", "close": 2.72968575, "volume": 63590.0}, {"date": "2016-03-22", "close": 2.71975962, "volume": 60261.0}, {"date": "2016-03-23", "close": 2.73961188, "volume": 154101.0}, {"date": "2016-03-24", "close": 2.75946414, "volume": 49316.0}, {"date": "2016-03-29", "close": 2.84879931, "volume": 149856.0}, {"date": "2016-03-30", "close": 2.83887318, "volume": 129481.0}, {"date": "2016-03-31", "close": 2.79916866, "volume": 115778.0}, {"date": "2016-04-01", "close": 2.73961188, "volume": 41348.0}, {"date": "2016-04-04", "close": 2.6800551, "volume": 76187.0}, {"date": "2016-04-05", "close": 2.63042445, "volume": 152306.0}, {"date": "2016-04-06", "close": 2.68998123, "volume": 38688.0}, {"date": "2016-04-07", "close": 2.68998123, "volume": 103625.0}, {"date": "2016-04-08", "close": 2.68998123, "volume": 79096.0}, {"date": "2016-04-11", "close": 2.67012897, "volume": 42867.0}, {"date": "2016-04-12", "close": 2.6800551, "volume": 118910.0}, {"date": "2016-04-13", "close": 2.64035058, "volume": 76803.0}, {"date": "2016-04-14", "close": 2.69990736, "volume": 130789.0}, {"date": "2016-04-15", "close": 2.68998123, "volume": 43512.0}, {"date": "2016-04-18", "close": 2.75946414, "volume": 92773.0}, {"date": "2016-04-19", "close": 2.72968575, "volume": 62546.0}, {"date": "2016-04-20", "close": 2.7793164, "volume": 1256642.0}, {"date": "2016-04-21", "close": 2.82894705, "volume": 148969.0}, {"date": "2016-04-22", "close": 2.7793164, "volume": 66059.0}, {"date": "2016-04-26", "close": 2.75946414, "volume": 338146.0}, {"date": "2016-04-27", "close": 2.75946414, "volume": 102670.0}, {"date": "2016-04-28", "close": 2.73961188, "volume": 50380.0}, {"date": "2016-04-29", "close": 2.72968575, "volume": 24015.0}, {"date": "2016-05-02", "close": 2.71975962, "volume": 36087.0}, {"date": "2016-05-03", "close": 2.72968575, "volume": 1550937.0}, {"date": "2016-05-04", "close": 2.74953801, "volume": 257667.0}, {"date": "2016-05-05", "close": 2.73961188, "volume": 13212.0}, {"date": "2016-05-06", "close": 2.75946414, "volume": 74596.0}, {"date": "2016-05-09", "close": 2.72968575, "volume": 705988.0}, {"date": "2016-05-10", "close": 2.75946414, "volume": 11984.0}, {"date": "2016-05-11", "close": 2.81902092, "volume": 22024.0}, {"date": "2016-05-12", "close": 2.70983349, "volume": 139061.0}, {"date": "2016-05-13", "close": 2.70983349, "volume": 29752.0}, {"date": "2016-05-16", "close": 2.67012897, "volume": 63405.0}, {"date": "2016-05-17", "close": 2.6800551, "volume": 90647.0}, {"date": "2016-05-18", "close": 2.6800551, "volume": 279072.0}, {"date": "2016-05-19", "close": 2.6800551, "volume": 287128.0}, {"date": "2016-05-20", "close": 2.68998123, "volume": 141233.0}, {"date": "2016-05-23", "close": 2.68998123, "volume": 132978.0}, {"date": "2016-05-24", "close": 2.6800551, "volume": 472586.0}, {"date": "2016-05-25", "close": 2.67012897, "volume": 515111.0}, {"date": "2016-05-26", "close": 2.65027671, "volume": 788525.0}, {"date": "2016-05-27", "close": 2.66020284, "volume": 95181.0}, {"date": "2016-05-30", "close": 2.65027671, "volume": 610170.0}, {"date": "2016-05-31", "close": 2.64035058, "volume": 218194.0}, {"date": "2016-06-01", "close": 2.74953801, "volume": 4085453.0}, {"date": "2016-06-02", "close": 2.81902092, "volume": 131592.0}, {"date": "2016-06-03", "close": 2.80909479, "volume": 80688.0}, {"date": "2016-06-06", "close": 2.88850383, "volume": 342868.0}, {"date": "2016-06-07", "close": 3.01754352, "volume": 239029.0}, {"date": "2016-06-08", "close": 3.01754352, "volume": 230759.0}, {"date": "2016-06-09", "close": 2.94806061, "volume": 213213.0}, {"date": "2016-06-10", "close": 2.96791287, "volume": 55168.0}, {"date": "2016-06-15", "close": 2.86865157, "volume": 498817.0}, {"date": "2016-06-16", "close": 2.90835609, "volume": 272492.0}, {"date": "2016-06-17", "close": 2.90835609, "volume": 417002.0}, {"date": "2016-06-20", "close": 2.89842996, "volume": 70922.0}, {"date": "2016-06-21", "close": 2.86865157, "volume": 1080151.0}, {"date": "2016-06-22", "close": 2.84879931, "volume": 472833.0}, {"date": "2016-06-23", "close": 2.8785777, "volume": 1714898.0}, {"date": "2016-06-24", "close": 2.84879931, "volume": 1014639.0}, {"date": "2016-06-27", "close": 2.82894705, "volume": 202678.0}, {"date": "2016-06-28", "close": 2.84879931, "volume": 274795.0}, {"date": "2016-06-29", "close": 2.85872544, "volume": 425342.0}, {"date": "2016-06-30", "close": 2.84879931, "volume": 406519.0}, {"date": "2016-07-01", "close": 2.86865157, "volume": 336047.0}, {"date": "2016-07-04", "close": 2.91828222, "volume": 456296.0}, {"date": "2016-07-05", "close": 2.86865157, "volume": 48567.0}, {"date": "2016-07-06", "close": 2.93813448, "volume": 132766.0}, {"date": "2016-07-07", "close": 2.8785777, "volume": 45985.0}, {"date": "2016-07-08", "close": 2.83887318, "volume": 64164.0}, {"date": "2016-07-11", "close": 2.84879931, "volume": 88840.0}, {"date": "2016-07-12", "close": 2.8785777, "volume": 160558.0}, {"date": "2016-07-13", "close": 2.86865157, "volume": 285376.0}, {"date": "2016-07-14", "close": 2.86865157, "volume": 249275.0}, {"date": "2016-07-15", "close": 2.86865157, "volume": 81571.0}, {"date": "2016-07-18", "close": 2.85872544, "volume": 229439.0}, {"date": "2016-07-19", "close": 2.85872544, "volume": 49933.0}, {"date": "2016-07-20", "close": 2.84879931, "volume": 588209.0}, {"date": "2016-07-21", "close": 2.83887318, "volume": 2078135.0}, {"date": "2016-07-22", "close": 2.85872544, "volume": 113623.0}, {"date": "2016-07-25", "close": 2.84879931, "volume": 64624.0}, {"date": "2016-07-26", "close": 2.86865157, "volume": 208229.0}, {"date": "2016-07-27", "close": 2.82894705, "volume": 93361.0}, {"date": "2016-07-28", "close": 2.83887318, "volume": 329260.0}, {"date": "2016-07-29", "close": 2.86865157, "volume": 604879.0}, {"date": "2016-08-01", "close": 2.85872544, "volume": 116229.0}, {"date": "2016-08-02", "close": 2.84879931, "volume": 114716.0}, {"date": "2016-08-03", "close": 2.82894705, "volume": 5138311.0}, {"date": "2016-08-04", "close": 2.82894705, "volume": 79508.0}, {"date": "2016-08-05", "close": 2.82894705, "volume": 230135.0}, {"date": "2016-08-08", "close": 2.85872544, "volume": 77131.0}, {"date": "2016-08-09", "close": 2.83887318, "volume": 125954.0}, {"date": "2016-08-10", "close": 2.8785777, "volume": 126811.0}, {"date": "2016-08-11", "close": 2.84879931, "volume": 69436.0}, {"date": "2016-08-12", "close": 2.84879931, "volume": 248935.0}, {"date": "2016-08-15", "close": 2.85872544, "volume": 150706.0}, {"date": "2016-08-16", "close": 2.86865157, "volume": 133418.0}, {"date": "2016-08-17", "close": 2.86865157, "volume": 45923.0}, {"date": "2016-08-18", "close": 2.8785777, "volume": 555153.0}, {"date": "2016-08-19", "close": 2.85872544, "volume": 58780.0}, {"date": "2016-08-22", "close": 2.86865157, "volume": 53382.0}, {"date": "2016-08-23", "close": 2.85872544, "volume": 242342.0}, {"date": "2016-08-24", "close": 2.83887318, "volume": 108023.0}, {"date": "2016-08-25", "close": 2.8785777, "volume": 131765.0}, {"date": "2016-08-26", "close": 2.86865157, "volume": 286744.0}, {"date": "2016-08-29", "close": 2.83887318, "volume": 65029.0}, {"date": "2016-08-30", "close": 2.86865157, "volume": 279906.0}, {"date": "2016-08-31", "close": 2.86865157, "volume": 128345.0}, {"date": "2016-09-01", "close": 2.84879931, "volume": 67010.0}, {"date": "2016-09-02", "close": 2.81902092, "volume": 74916.0}, {"date": "2016-09-05", "close": 2.82894705, "volume": 99832.0}, {"date": "2016-09-06", "close": 2.81902092, "volume": 352712.0}, {"date": "2016-09-07", "close": 2.83887318, "volume": 459898.0}, {"date": "2016-09-08", "close": 2.82894705, "volume": 141310.0}, {"date": "2016-09-09", "close": 2.81902092, "volume": 481901.0}, {"date": "2016-09-12", "close": 2.74953801, "volume": 176585.0}, {"date": "2016-09-13", "close": 2.78924253, "volume": 223072.0}, {"date": "2016-09-14", "close": 2.71975962, "volume": 342030.0}, {"date": "2016-09-15", "close": 2.73961188, "volume": 174817.0}, {"date": "2016-09-16", "close": 2.78924253, "volume": 470437.0}, {"date": "2016-09-19", "close": 2.74953801, "volume": 28638.0}, {"date": "2016-09-20", "close": 2.78924253, "volume": 210840.0}, {"date": "2016-09-21", "close": 2.79916866, "volume": 529204.0}, {"date": "2016-09-22", "close": 2.75946414, "volume": 140067.0}, {"date": "2016-09-23", "close": 2.7793164, "volume": 94023.0}, {"date": "2016-09-26", "close": 2.76939027, "volume": 153856.0}, {"date": "2016-09-27", "close": 2.7793164, "volume": 72662.0}, {"date": "2016-09-28", "close": 2.7793164, "volume": 241307.0}, {"date": "2016-09-29", "close": 2.82894705, "volume": 166311.0}, {"date": "2016-09-30", "close": 2.78924253, "volume": 55206.0}, {"date": "2016-10-03", "close": 2.78924253, "volume": 14571.0}, {"date": "2016-10-04", "close": 2.76939027, "volume": 59854.0}, {"date": "2016-10-05", "close": 2.74953801, "volume": 76036.0}, {"date": "2016-10-06", "close": 2.71975962, "volume": 78493.0}, {"date": "2016-10-07", "close": 2.70983349, "volume": 106817.0}, {"date": "2016-10-10", "close": 2.74953801, "volume": 28741.0}, {"date": "2016-10-11", "close": 2.7793164, "volume": 47139.0}, {"date": "2016-10-12", "close": 2.78924253, "volume": 133974.0}, {"date": "2016-10-13", "close": 2.70983349, "volume": 145415.0}, {"date": "2016-10-14", "close": 2.79916866, "volume": 153392.0}, {"date": "2016-10-17", "close": 2.74953801, "volume": 52324.0}, {"date": "2016-10-18", "close": 2.72968575, "volume": 84774.0}, {"date": "2016-10-19", "close": 2.75946414, "volume": 94516.0}, {"date": "2016-10-20", "close": 2.7793164, "volume": 51940.0}, {"date": "2016-10-21", "close": 2.74953801, "volume": 35126.0}, {"date": "2016-10-24", "close": 2.70983349, "volume": 85543.0}, {"date": "2016-10-25", "close": 2.70983349, "volume": 97287.0}, {"date": "2016-10-26", "close": 2.69990736, "volume": 279627.0}, {"date": "2016-10-27", "close": 2.71975962, "volume": 472845.0}, {"date": "2016-10-28", "close": 2.69990736, "volume": 384975.0}, {"date": "2016-10-31", "close": 2.69990736, "volume": 455289.0}, {"date": "2016-11-01", "close": 2.71975962, "volume": 48481.0}, {"date": "2016-11-02", "close": 2.69990736, "volume": 86144.0}, {"date": "2016-11-03", "close": 2.6800551, "volume": 423860.0}, {"date": "2016-11-04", "close": 2.6800551, "volume": 54112.0}, {"date": "2016-11-07", "close": 2.6800551, "volume": 78463.0}, {"date": "2016-11-08", "close": 2.68998123, "volume": 22145.0}, {"date": "2016-11-09", "close": 2.63042445, "volume": 860422.0}, {"date": "2016-11-10", "close": 2.72968575, "volume": 128247.0}, {"date": "2016-11-11", "close": 2.66020284, "volume": 513884.0}, {"date": "2016-11-14", "close": 2.64035058, "volume": 149814.0}, {"date": "2016-11-15", "close": 2.72968575, "volume": 423915.0}, {"date": "2016-11-16", "close": 2.71975962, "volume": 163128.0}, {"date": "2016-11-17", "close": 2.70983349, "volume": 91376.0}, {"date": "2016-11-18", "close": 2.6800551, "volume": 624183.0}, {"date": "2016-11-21", "close": 2.62049832, "volume": 516828.0}, {"date": "2016-11-22", "close": 2.60064606, "volume": 381786.0}, {"date": "2016-11-23", "close": 2.60064606, "volume": 156804.0}, {"date": "2016-11-24", "close": 2.64035058, "volume": 994355.0}, {"date": "2016-11-25", "close": 2.6800551, "volume": 107484.0}, {"date": "2016-11-28", "close": 2.69990736, "volume": 103163.0}, {"date": "2016-11-29", "close": 2.70983349, "volume": 188843.0}, {"date": "2016-11-30", "close": 2.71975962, "volume": 221915.0}, {"date": "2016-12-01", "close": 2.68998123, "volume": 65834.0}, {"date": "2016-12-02", "close": 2.65027671, "volume": 41306.0}, {"date": "2016-12-05", "close": 2.63042445, "volume": 127714.0}, {"date": "2016-12-06", "close": 2.67012897, "volume": 1556767.0}, {"date": "2016-12-07", "close": 2.63042445, "volume": 720878.0}, {"date": "2016-12-08", "close": 2.63042445, "volume": 32877.0}, {"date": "2016-12-09", "close": 2.67012897, "volume": 80664.0}, {"date": "2016-12-12", "close": 2.6800551, "volume": 474859.0}, {"date": "2016-12-13", "close": 2.65027671, "volume": 91091.0}, {"date": "2016-12-14", "close": 2.6800551, "volume": 701081.0}, {"date": "2016-12-15", "close": 2.6800551, "volume": 169579.0}, {"date": "2016-12-16", "close": 2.6800551, "volume": 359196.0}, {"date": "2016-12-19", "close": 2.67012897, "volume": 698879.0}, {"date": "2016-12-20", "close": 2.69990736, "volume": 2778410.0}, {"date": "2016-12-21", "close": 2.72968575, "volume": 141450.0}, {"date": "2016-12-22", "close": 2.6800551, "volume": 568876.0}, {"date": "2016-12-23", "close": 2.6800551, "volume": 198028.0}, {"date": "2016-12-28", "close": 2.6800551, "volume": 107613.0}, {"date": "2016-12-29", "close": 2.6800551, "volume": 141424.0}, {"date": "2016-12-30", "close": 2.67012897, "volume": 210727.0}, {"date": "2017-01-03", "close": 2.67012897, "volume": 88368.0}, {"date": "2017-01-04", "close": 2.67012897, "volume": 119497.0}, {"date": "2017-01-05", "close": 2.67012897, "volume": 140275.0}, {"date": "2017-01-06", "close": 2.6800551, "volume": 135867.0}, {"date": "2017-01-09", "close": 2.67012897, "volume": 1023290.0}, {"date": "2017-01-10", "close": 2.6800551, "volume": 110537.0}, {"date": "2017-01-11", "close": 2.65027671, "volume": 153300.0}, {"date": "2017-01-12", "close": 2.64035058, "volume": 134990.0}, {"date": "2017-01-13", "close": 2.65027671, "volume": 213391.0}, {"date": "2017-01-16", "close": 2.61057219, "volume": 130135.0}, {"date": "2017-01-17", "close": 2.59071993, "volume": 146469.0}, {"date": "2017-01-18", "close": 2.59071993, "volume": 142176.0}, {"date": "2017-01-19", "close": 2.57086767, "volume": 58026.0}, {"date": "2017-01-20", "close": 2.57086767, "volume": 115991.0}, {"date": "2017-01-23", "close": 2.53116315, "volume": 361974.0}, {"date": "2017-01-24", "close": 2.53116315, "volume": 292386.0}, {"date": "2017-01-25", "close": 2.56094154, "volume": 63060.0}, {"date": "2017-01-27", "close": 2.62049832, "volume": 130932.0}, {"date": "2017-01-30", "close": 2.56094154, "volume": 34349.0}, {"date": "2017-01-31", "close": 2.59071993, "volume": 99503.0}, {"date": "2017-02-01", "close": 2.62049832, "volume": 63552.0}, {"date": "2017-02-02", "close": 2.61057219, "volume": 54538.0}, {"date": "2017-02-03", "close": 2.61057219, "volume": 76728.0}, {"date": "2017-02-06", "close": 2.59071993, "volume": 506893.0}, {"date": "2017-02-07", "close": 2.5807938, "volume": 307530.0}, {"date": "2017-02-08", "close": 2.5807938, "volume": 167272.0}, {"date": "2017-02-09", "close": 2.60064606, "volume": 140131.0}, {"date": "2017-02-10", "close": 2.60064606, "volume": 82110.0}, {"date": "2017-02-13", "close": 2.61057219, "volume": 54010.0}, {"date": "2017-02-14", "close": 2.61057219, "volume": 120889.0}, {"date": "2017-02-15", "close": 2.67012897, "volume": 1065950.0}, {"date": "2017-02-16", "close": 2.68998123, "volume": 364180.0}, {"date": "2017-02-17", "close": 2.68998123, "volume": 148685.0}, {"date": "2017-02-20", "close": 2.70983349, "volume": 744327.0}, {"date": "2017-02-21", "close": 2.63042445, "volume": 441294.0}, {"date": "2017-02-22", "close": 2.66020284, "volume": 131688.0}, {"date": "2017-02-23", "close": 2.66020284, "volume": 440858.0}, {"date": "2017-02-24", "close": 2.64035058, "volume": 137427.0}, {"date": "2017-02-27", "close": 2.64035058, "volume": 190565.0}, {"date": "2017-02-28", "close": 2.68998123, "volume": 71935.0}, {"date": "2017-03-01", "close": 2.69990736, "volume": 527112.0}, {"date": "2017-03-02", "close": 2.69990736, "volume": 174018.0}, {"date": "2017-03-03", "close": 2.69990736, "volume": 69846.0}, {"date": "2017-03-06", "close": 2.6800551, "volume": 69495.0}, {"date": "2017-03-07", "close": 2.69990736, "volume": 252679.0}, {"date": "2017-03-08", "close": 2.6800551, "volume": 16870.0}, {"date": "2017-03-09", "close": 2.6800551, "volume": 51900.0}, {"date": "2017-03-10", "close": 2.66020284, "volume": 213810.0}, {"date": "2017-03-13", "close": 2.65027671, "volume": 90504.0}, {"date": "2017-03-14", "close": 2.64035058, "volume": 41042.0}, {"date": "2017-03-15", "close": 2.66020284, "volume": 73890.0}, {"date": "2017-03-16", "close": 2.6800551, "volume": 77331.0}, {"date": "2017-03-17", "close": 2.67012897, "volume": 306588.0}, {"date": "2017-03-20", "close": 2.67012897, "volume": 117540.0}, {"date": "2017-03-21", "close": 2.6800551, "volume": 195338.0}, {"date": "2017-03-22", "close": 2.66020284, "volume": 160080.0}, {"date": "2017-03-23", "close": 2.68998123, "volume": 81172.0}, {"date": "2017-03-24", "close": 2.6800551, "volume": 523653.0}, {"date": "2017-03-27", "close": 2.68998123, "volume": 55175.0}, {"date": "2017-03-28", "close": 2.68998123, "volume": 217784.0}, {"date": "2017-03-29", "close": 2.76939027, "volume": 119095.0}, {"date": "2017-03-30", "close": 2.70983349, "volume": 97197.0}, {"date": "2017-03-31", "close": 2.68998123, "volume": 47062.0}, {"date": "2017-04-03", "close": 2.68998123, "volume": 61470.0}, {"date": "2017-04-04", "close": 2.67012897, "volume": 344704.0}, {"date": "2017-04-05", "close": 2.6800551, "volume": 1244587.0}, {"date": "2017-04-06", "close": 2.72968575, "volume": 47888.0}, {"date": "2017-04-07", "close": 2.74953801, "volume": 108618.0}, {"date": "2017-04-10", "close": 2.75946414, "volume": 39420.0}, {"date": "2017-04-11", "close": 2.76939027, "volume": 103853.0}, {"date": "2017-04-12", "close": 2.73961188, "volume": 286582.0}, {"date": "2017-04-13", "close": 2.73961188, "volume": 73710.0}, {"date": "2017-04-18", "close": 2.71975962, "volume": 48253.0}, {"date": "2017-04-19", "close": 2.69990736, "volume": 133506.0}, {"date": "2017-04-20", "close": 2.70983349, "volume": 35126.0}, {"date": "2017-04-21", "close": 2.69990736, "volume": 135573.0}, {"date": "2017-04-24", "close": 2.76939027, "volume": 68959.0}, {"date": "2017-04-26", "close": 2.73961188, "volume": 59358.0}, {"date": "2017-04-27", "close": 2.71975962, "volume": 131119.0}, {"date": "2017-04-28", "close": 2.71975962, "volume": 129204.0}, {"date": "2017-05-01", "close": 2.71975962, "volume": 69145.0}, {"date": "2017-05-02", "close": 2.71975962, "volume": 32940.0}, {"date": "2017-05-05", "close": 2.731506, "volume": 945727.0}, {"date": "2017-05-08", "close": 2.711568, "volume": 158728.0}, {"date": "2017-05-09", "close": 2.731506, "volume": 90766.0}, {"date": "2017-05-10", "close": 2.751444, "volume": 121471.0}, {"date": "2017-05-11", "close": 2.761413, "volume": 358363.0}, {"date": "2017-05-12", "close": 2.731506, "volume": 480321.0}, {"date": "2017-05-15", "close": 2.69163, "volume": 285462.0}, {"date": "2017-05-16", "close": 2.721537, "volume": 305004.0}, {"date": "2017-05-17", "close": 2.69163, "volume": 675624.0}, {"date": "2017-05-18", "close": 2.69163, "volume": 204385.0}, {"date": "2017-05-19", "close": 2.69163, "volume": 168398.0}, {"date": "2017-05-22", "close": 2.69163, "volume": 415995.0}, {"date": "2017-05-23", "close": 2.69163, "volume": 250838.0}, {"date": "2017-05-24", "close": 2.711568, "volume": 125687.0}, {"date": "2017-05-25", "close": 2.681661, "volume": 161468.0}, {"date": "2017-05-26", "close": 2.69163, "volume": 184518.0}, {"date": "2017-05-29", "close": 2.701599, "volume": 1215547.0}, {"date": "2017-05-30", "close": 2.681661, "volume": 222103.0}, {"date": "2017-05-31", "close": 2.681661, "volume": 526240.0}, {"date": "2017-06-01", "close": 2.681661, "volume": 212457.0}, {"date": "2017-06-02", "close": 2.681661, "volume": 821882.0}, {"date": "2017-06-05", "close": 2.69163, "volume": 78812.0}, {"date": "2017-06-06", "close": 2.701599, "volume": 134287.0}, {"date": "2017-06-07", "close": 2.69163, "volume": 65020.0}, {"date": "2017-06-08", "close": 2.681661, "volume": 61437.0}, {"date": "2017-06-09", "close": 2.671692, "volume": 55842.0}, {"date": "2017-06-13", "close": 2.681661, "volume": 138407.0}, {"date": "2017-06-14", "close": 2.711568, "volume": 170144.0}, {"date": "2017-06-15", "close": 2.69163, "volume": 175340.0}, {"date": "2017-06-16", "close": 2.721537, "volume": 319347.0}, {"date": "2017-06-19", "close": 2.701599, "volume": 350555.0}, {"date": "2017-06-20", "close": 2.681661, "volume": 92889.0}, {"date": "2017-06-21", "close": 2.671692, "volume": 275360.0}, {"date": "2017-06-22", "close": 2.681661, "volume": 168150.0}, {"date": "2017-06-23", "close": 2.661723, "volume": 113397.0}, {"date": "2017-06-26", "close": 2.611878, "volume": 305618.0}, {"date": "2017-06-27", "close": 2.611878, "volume": 300521.0}, {"date": "2017-06-28", "close": 2.59194, "volume": 431997.0}, {"date": "2017-06-29", "close": 2.59194, "volume": 643932.0}, {"date": "2017-06-30", "close": 2.59194, "volume": 683305.0}, {"date": "2017-07-03", "close": 2.581971, "volume": 306326.0}, {"date": "2017-07-04", "close": 2.631816, "volume": 350308.0}, {"date": "2017-07-05", "close": 2.581971, "volume": 375847.0}, {"date": "2017-07-06", "close": 2.661723, "volume": 182075.0}, {"date": "2017-07-07", "close": 2.611878, "volume": 85756.0}, {"date": "2017-07-10", "close": 2.59194, "volume": 157457.0}, {"date": "2017-07-11", "close": 2.611878, "volume": 15587.0}, {"date": "2017-07-12", "close": 2.631816, "volume": 425394.0}, {"date": "2017-07-13", "close": 2.59194, "volume": 228370.0}, {"date": "2017-07-14", "close": 2.611878, "volume": 62863.0}, {"date": "2017-07-17", "close": 2.581971, "volume": 171137.0}, {"date": "2017-07-18", "close": 2.581971, "volume": 160102.0}, {"date": "2017-07-19", "close": 2.59194, "volume": 147177.0}, {"date": "2017-07-20", "close": 2.581971, "volume": 317856.0}, {"date": "2017-07-21", "close": 2.601909, "volume": 23491.0}, {"date": "2017-07-24", "close": 2.601909, "volume": 167633.0}, {"date": "2017-07-25", "close": 2.581971, "volume": 245633.0}, {"date": "2017-07-26", "close": 2.59194, "volume": 32165.0}, {"date": "2017-07-27", "close": 2.59194, "volume": 22400.0}, {"date": "2017-07-28", "close": 2.572002, "volume": 181673.0}, {"date": "2017-07-31", "close": 2.562033, "volume": 132437.0}, {"date": "2017-08-01", "close": 2.562033, "volume": 105374.0}, {"date": "2017-08-02", "close": 2.542095, "volume": 111771.0}, {"date": "2017-08-03", "close": 2.532126, "volume": 106872.0}, {"date": "2017-08-04", "close": 2.542095, "volume": 228745.0}, {"date": "2017-08-07", "close": 2.552064, "volume": 50241.0}, {"date": "2017-08-08", "close": 2.532126, "volume": 213307.0}, {"date": "2017-08-09", "close": 2.522157, "volume": 145490.0}, {"date": "2017-08-10", "close": 2.512188, "volume": 40581.0}, {"date": "2017-08-11", "close": 2.512188, "volume": 102009.0}, {"date": "2017-08-14", "close": 2.522157, "volume": 79307.0}, {"date": "2017-08-15", "close": 2.49225, "volume": 565615.0}, {"date": "2017-08-16", "close": 2.542095, "volume": 287361.0}, {"date": "2017-08-17", "close": 2.581971, "volume": 64945.0}, {"date": "2017-08-18", "close": 2.59194, "volume": 387525.0}, {"date": "2017-08-21", "close": 2.59194, "volume": 73295.0}, {"date": "2017-08-22", "close": 2.59194, "volume": 110365.0}, {"date": "2017-08-23", "close": 2.601909, "volume": 102298.0}, {"date": "2017-08-24", "close": 2.631816, "volume": 226557.0}, {"date": "2017-08-25", "close": 2.572002, "volume": 83554.0}, {"date": "2017-08-28", "close": 2.552064, "volume": 55212.0}, {"date": "2017-08-29", "close": 2.522157, "volume": 71267.0}, {"date": "2017-08-30", "close": 2.532126, "volume": 115650.0}, {"date": "2017-08-31", "close": 2.542095, "volume": 110093.0}, {"date": "2017-09-01", "close": 2.542095, "volume": 54525.0}, {"date": "2017-09-04", "close": 2.532126, "volume": 114993.0}, {"date": "2017-09-05", "close": 2.542095, "volume": 91614.0}, {"date": "2017-09-06", "close": 2.522157, "volume": 72188.0}, {"date": "2017-09-07", "close": 2.532126, "volume": 87905.0}, {"date": "2017-09-08", "close": 2.532126, "volume": 129060.0}, {"date": "2017-09-11", "close": 2.532126, "volume": 200825.0}, {"date": "2017-09-12", "close": 2.532126, "volume": 252228.0}, {"date": "2017-09-13", "close": 2.532126, "volume": 163966.0}, {"date": "2017-09-14", "close": 2.532126, "volume": 325012.0}, {"date": "2017-09-15", "close": 2.522157, "volume": 603866.0}, {"date": "2017-09-18", "close": 2.522157, "volume": 69429.0}, {"date": "2017-09-19", "close": 2.542095, "volume": 21327.0}, {"date": "2017-09-20", "close": 2.542095, "volume": 79589.0}, {"date": "2017-09-21", "close": 2.542095, "volume": 266216.0}, {"date": "2017-09-22", "close": 2.532126, "volume": 44640.0}, {"date": "2017-09-25", "close": 2.532126, "volume": 105183.0}, {"date": "2017-09-26", "close": 2.542095, "volume": 136877.0}, {"date": "2017-09-27", "close": 2.552064, "volume": 219454.0}, {"date": "2017-09-28", "close": 2.581971, "volume": 105255.0}, {"date": "2017-09-29", "close": 2.631816, "volume": 99312.0}, {"date": "2017-10-02", "close": 2.562033, "volume": 86383.0}, {"date": "2017-10-03", "close": 2.552064, "volume": 101391.0}, {"date": "2017-10-04", "close": 2.59194, "volume": 124155.0}, {"date": "2017-10-05", "close": 2.581971, "volume": 134116.0}, {"date": "2017-10-06", "close": 2.601909, "volume": 108721.0}, {"date": "2017-10-09", "close": 2.572002, "volume": 92453.0}, {"date": "2017-10-10", "close": 2.661723, "volume": 1587259.0}, {"date": "2017-10-11", "close": 2.711568, "volume": 205141.0}, {"date": "2017-10-12", "close": 2.671692, "volume": 182811.0}, {"date": "2017-10-13", "close": 2.681661, "volume": 106121.0}, {"date": "2017-10-16", "close": 2.681661, "volume": 54680.0}, {"date": "2017-10-17", "close": 2.69163, "volume": 105320.0}, {"date": "2017-10-18", "close": 2.641785, "volume": 71142.0}, {"date": "2017-10-19", "close": 2.671692, "volume": 77889.0}, {"date": "2017-10-20", "close": 2.661723, "volume": 71506.0}, {"date": "2017-10-23", "close": 2.661723, "volume": 3851523.0}, {"date": "2017-10-24", "close": 2.651754, "volume": 175658.0}, {"date": "2017-10-25", "close": 2.671692, "volume": 110542.0}, {"date": "2017-10-26", "close": 2.661723, "volume": 123616.0}, {"date": "2017-10-27", "close": 2.661723, "volume": 205703.0}, {"date": "2017-10-30", "close": 2.671692, "volume": 347660.0}, {"date": "2017-10-31", "close": 2.641785, "volume": 82988.0}, {"date": "2017-11-01", "close": 2.661723, "volume": 83914.0}, {"date": "2017-11-02", "close": 2.661723, "volume": 171469.0}, {"date": "2017-11-03", "close": 2.661723, "volume": 112347.0}, {"date": "2017-11-06", "close": 2.661723, "volume": 171167.0}, {"date": "2017-11-07", "close": 2.661723, "volume": 211691.0}, {"date": "2017-11-08", "close": 2.651754, "volume": 121665.0}, {"date": "2017-11-09", "close": 2.661723, "volume": 188151.0}, {"date": "2017-11-10", "close": 2.69163, "volume": 197284.0}, {"date": "2017-11-13", "close": 2.681661, "volume": 92327.0}, {"date": "2017-11-14", "close": 2.681661, "volume": 465949.0}, {"date": "2017-11-15", "close": 2.671692, "volume": 160299.0}, {"date": "2017-11-16", "close": 2.641785, "volume": 396800.0}, {"date": "2017-11-17", "close": 2.69163, "volume": 202343.0}, {"date": "2017-11-20", "close": 2.671692, "volume": 198255.0}, {"date": "2017-11-21", "close": 2.671692, "volume": 139995.0}, {"date": "2017-11-22", "close": 2.69163, "volume": 147178.0}, {"date": "2017-11-23", "close": 2.69163, "volume": 74141.0}, {"date": "2017-11-24", "close": 2.711568, "volume": 53402.0}, {"date": "2017-11-27", "close": 2.741475, "volume": 85123.0}, {"date": "2017-11-28", "close": 2.741475, "volume": 54852.0}, {"date": "2017-11-29", "close": 2.761413, "volume": 144779.0}, {"date": "2017-11-30", "close": 2.811258, "volume": 181611.0}, {"date": "2017-12-01", "close": 2.831196, "volume": 122396.0}, {"date": "2017-12-04", "close": 2.831196, "volume": 86377.0}, {"date": "2017-12-05", "close": 2.781351, "volume": 128922.0}, {"date": "2017-12-06", "close": 2.821227, "volume": 139568.0}, {"date": "2017-12-07", "close": 2.801289, "volume": 595187.0}, {"date": "2017-12-08", "close": 2.841165, "volume": 116857.0}, {"date": "2017-12-11", "close": 2.79132, "volume": 59692.0}, {"date": "2017-12-12", "close": 2.79132, "volume": 145547.0}, {"date": "2017-12-13", "close": 2.79132, "volume": 120126.0}, {"date": "2017-12-14", "close": 2.831196, "volume": 140273.0}, {"date": "2017-12-15", "close": 2.831196, "volume": 195404.0}, {"date": "2017-12-18", "close": 2.79132, "volume": 78651.0}, {"date": "2017-12-19", "close": 2.751444, "volume": 150327.0}, {"date": "2017-12-20", "close": 2.711568, "volume": 96120.0}, {"date": "2017-12-21", "close": 2.751444, "volume": 83844.0}, {"date": "2017-12-22", "close": 2.731506, "volume": 54441.0}, {"date": "2017-12-27", "close": 2.79132, "volume": 123010.0}, {"date": "2017-12-28", "close": 2.741475, "volume": 78072.0}, {"date": "2017-12-29", "close": 2.751444, "volume": 373340.0}, {"date": "2018-01-02", "close": 2.751444, "volume": 46609.0}, {"date": "2018-01-03", "close": 2.761413, "volume": 59577.0}, {"date": "2018-01-04", "close": 2.761413, "volume": 80546.0}, {"date": "2018-01-05", "close": 2.761413, "volume": 80177.0}, {"date": "2018-01-08", "close": 2.761413, "volume": 66664.0}, {"date": "2018-01-09", "close": 2.781351, "volume": 48188.0}, {"date": "2018-01-10", "close": 2.761413, "volume": 91303.0}, {"date": "2018-01-11", "close": 2.79132, "volume": 119648.0}, {"date": "2018-01-12", "close": 2.79132, "volume": 429756.0}, {"date": "2018-01-15", "close": 2.801289, "volume": 80126.0}, {"date": "2018-01-16", "close": 2.751444, "volume": 33926.0}, {"date": "2018-01-17", "close": 2.79132, "volume": 105223.0}, {"date": "2018-01-18", "close": 2.79132, "volume": 34359.0}, {"date": "2018-01-19", "close": 2.771382, "volume": 64376.0}, {"date": "2018-01-22", "close": 2.771382, "volume": 59199.0}, {"date": "2018-01-23", "close": 2.771382, "volume": 50884.0}, {"date": "2018-01-24", "close": 2.781351, "volume": 62119.0}, {"date": "2018-01-25", "close": 2.771382, "volume": 39600.0}, {"date": "2018-01-29", "close": 2.761413, "volume": 88683.0}, {"date": "2018-01-30", "close": 2.751444, "volume": 46628.0}, {"date": "2018-01-31", "close": 2.721537, "volume": 80915.0}, {"date": "2018-02-01", "close": 2.711568, "volume": 99469.0}, {"date": "2018-02-02", "close": 2.711568, "volume": 312244.0}, {"date": "2018-02-05", "close": 2.69163, "volume": 236774.0}, {"date": "2018-02-06", "close": 2.661723, "volume": 873571.0}, {"date": "2018-02-07", "close": 2.661723, "volume": 117344.0}, {"date": "2018-02-08", "close": 2.661723, "volume": 102992.0}, {"date": "2018-02-09", "close": 2.621847, "volume": 142073.0}, {"date": "2018-02-12", "close": 2.621847, "volume": 91866.0}, {"date": "2018-02-13", "close": 2.611878, "volume": 240963.0}, {"date": "2018-02-14", "close": 2.601909, "volume": 497972.0}, {"date": "2018-02-15", "close": 2.611878, "volume": 26873.0}, {"date": "2018-02-16", "close": 2.611878, "volume": 161318.0}, {"date": "2018-02-19", "close": 2.601909, "volume": 133732.0}, {"date": "2018-02-20", "close": 2.641785, "volume": 227890.0}, {"date": "2018-02-21", "close": 2.761413, "volume": 2634490.0}, {"date": "2018-02-22", "close": 2.761413, "volume": 323260.0}, {"date": "2018-02-23", "close": 2.711568, "volume": 379714.0}, {"date": "2018-02-26", "close": 2.751444, "volume": 257839.0}, {"date": "2018-02-27", "close": 2.781351, "volume": 123980.0}, {"date": "2018-02-28", "close": 2.781351, "volume": 249345.0}, {"date": "2018-03-01", "close": 2.751444, "volume": 129547.0}, {"date": "2018-03-02", "close": 2.761413, "volume": 79857.0}, {"date": "2018-03-05", "close": 2.701599, "volume": 70853.0}, {"date": "2018-03-06", "close": 2.69163, "volume": 180382.0}, {"date": "2018-03-07", "close": 2.69163, "volume": 333857.0}, {"date": "2018-03-08", "close": 2.69163, "volume": 111018.0}, {"date": "2018-03-09", "close": 2.681661, "volume": 519207.0}, {"date": "2018-03-12", "close": 2.69163, "volume": 251833.0}, {"date": "2018-03-13", "close": 2.681661, "volume": 308452.0}, {"date": "2018-03-14", "close": 2.701599, "volume": 80907.0}, {"date": "2018-03-15", "close": 2.69163, "volume": 183576.0}, {"date": "2018-03-16", "close": 2.69163, "volume": 472669.0}, {"date": "2018-03-19", "close": 2.721537, "volume": 167510.0}, {"date": "2018-03-20", "close": 2.761413, "volume": 459182.0}, {"date": "2018-03-21", "close": 2.821227, "volume": 473868.0}, {"date": "2018-03-22", "close": 2.781351, "volume": 254178.0}, {"date": "2018-03-23", "close": 2.831196, "volume": 198432.0}, {"date": "2018-03-26", "close": 2.79132, "volume": 32395.0}, {"date": "2018-03-27", "close": 2.831196, "volume": 251455.0}, {"date": "2018-03-28", "close": 2.771382, "volume": 90989.0}, {"date": "2018-03-29", "close": 2.771382, "volume": 130084.0}, {"date": "2018-04-03", "close": 2.771382, "volume": 131789.0}, {"date": "2018-04-04", "close": 2.701599, "volume": 212200.0}, {"date": "2018-04-05", "close": 2.751444, "volume": 119851.0}, {"date": "2018-04-06", "close": 2.751444, "volume": 16014.0}, {"date": "2018-04-09", "close": 2.751444, "volume": 355570.0}, {"date": "2018-04-10", "close": 2.751444, "volume": 132932.0}, {"date": "2018-04-11", "close": 2.721537, "volume": 209497.0}, {"date": "2018-04-12", "close": 2.731506, "volume": 70491.0}, {"date": "2018-04-13", "close": 2.721537, "volume": 36629.0}, {"date": "2018-04-16", "close": 2.741475, "volume": 70576.0}, {"date": "2018-04-17", "close": 2.711568, "volume": 530504.0}, {"date": "2018-04-18", "close": 2.731506, "volume": 217211.0}, {"date": "2018-04-19", "close": 2.731506, "volume": 4245.0}, {"date": "2018-04-20", "close": 2.741475, "volume": 58752.0}, {"date": "2018-04-23", "close": 2.701599, "volume": 38909.0}, {"date": "2018-04-24", "close": 2.69163, "volume": 45925.0}, {"date": "2018-04-26", "close": 2.711568, "volume": 77020.0}, {"date": "2018-04-27", "close": 2.681661, "volume": 185457.0}, {"date": "2018-04-30", "close": 2.661723, "volume": 160771.0}, {"date": "2018-05-01", "close": 2.671692, "volume": 54958.0}, {"date": "2018-05-02", "close": 2.641785, "volume": 90191.0}, {"date": "2018-05-03", "close": 2.611878, "volume": 217608.0}, {"date": "2018-05-04", "close": 2.631816, "volume": 178738.0}, {"date": "2018-05-07", "close": 2.631816, "volume": 63459.0}, {"date": "2018-05-08", "close": 2.641785, "volume": 121783.0}, {"date": "2018-05-09", "close": 2.69163, "volume": 172011.0}, {"date": "2018-05-10", "close": 2.69163, "volume": 169210.0}, {"date": "2018-05-11", "close": 2.671692, "volume": 61480.0}, {"date": "2018-05-14", "close": 2.651754, "volume": 277851.0}, {"date": "2018-05-15", "close": 2.631816, "volume": 90682.0}, {"date": "2018-05-16", "close": 2.621847, "volume": 45405.0}, {"date": "2018-05-17", "close": 2.641785, "volume": 18803.0}, {"date": "2018-05-18", "close": 2.641785, "volume": 59651.0}, {"date": "2018-05-21", "close": 2.671692, "volume": 63780.0}, {"date": "2018-05-22", "close": 2.661723, "volume": 38534.0}, {"date": "2018-05-23", "close": 2.69163, "volume": 181192.0}, {"date": "2018-05-24", "close": 2.69163, "volume": 145246.0}, {"date": "2018-05-25", "close": 2.69163, "volume": 115171.0}, {"date": "2018-05-28", "close": 2.681661, "volume": 58027.0}, {"date": "2018-05-29", "close": 2.681661, "volume": 34119.0}, {"date": "2018-05-30", "close": 2.671692, "volume": 196926.0}, {"date": "2018-05-31", "close": 2.671692, "volume": 38793.0}, {"date": "2018-06-01", "close": 2.681661, "volume": 27812.0}, {"date": "2018-06-04", "close": 2.631816, "volume": 164234.0}, {"date": "2018-06-05", "close": 2.631816, "volume": 48884.0}, {"date": "2018-06-06", "close": 2.671692, "volume": 45996.0}, {"date": "2018-06-07", "close": 2.631816, "volume": 59167.0}, {"date": "2018-06-08", "close": 2.621847, "volume": 32513.0}, {"date": "2018-06-12", "close": 2.631816, "volume": 59364.0}, {"date": "2018-06-13", "close": 2.721537, "volume": 997312.0}, {"date": "2018-06-14", "close": 2.681661, "volume": 71305.0}, {"date": "2018-06-15", "close": 2.681661, "volume": 609598.0}, {"date": "2018-06-18", "close": 2.641785, "volume": 88132.0}, {"date": "2018-06-19", "close": 2.621847, "volume": 106090.0}, {"date": "2018-06-20", "close": 2.621847, "volume": 630526.0}, {"date": "2018-06-21", "close": 2.711568, "volume": 568142.0}, {"date": "2018-06-22", "close": 2.771382, "volume": 1432073.0}, {"date": "2018-06-25", "close": 2.89101, "volume": 791254.0}, {"date": "2018-06-26", "close": 3.09039, "volume": 1118764.0}, {"date": "2018-06-27", "close": 3.100359, "volume": 399129.0}, {"date": "2018-06-28", "close": 3.040545, "volume": 665966.0}, {"date": "2018-06-29", "close": 3.070452, "volume": 482443.0}, {"date": "2018-07-02", "close": 3.070452, "volume": 282851.0}, {"date": "2018-07-03", "close": 3.080421, "volume": 219434.0}, {"date": "2018-07-04", "close": 3.070452, "volume": 239946.0}, {"date": "2018-07-05", "close": 3.070452, "volume": 262124.0}, {"date": "2018-07-06", "close": 3.09039, "volume": 261890.0}, {"date": "2018-07-09", "close": 3.130266, "volume": 178315.0}, {"date": "2018-07-10", "close": 3.160173, "volume": 709626.0}, {"date": "2018-07-11", "close": 3.19008, "volume": 638613.0}, {"date": "2018-07-12", "close": 3.130266, "volume": 1109618.0}, {"date": "2018-07-13", "close": 3.140235, "volume": 383394.0}, {"date": "2018-07-16", "close": 3.150204, "volume": 161011.0}, {"date": "2018-07-17", "close": 3.140235, "volume": 505846.0}, {"date": "2018-07-18", "close": 3.130266, "volume": 595919.0}, {"date": "2018-07-19", "close": 3.120297, "volume": 315673.0}, {"date": "2018-07-20", "close": 3.100359, "volume": 535585.0}, {"date": "2018-07-23", "close": 3.120297, "volume": 350925.0}, {"date": "2018-07-24", "close": 3.110328, "volume": 191699.0}, {"date": "2018-07-25", "close": 3.09039, "volume": 547757.0}, {"date": "2018-07-26", "close": 3.09039, "volume": 245812.0}, {"date": "2018-07-27", "close": 3.080421, "volume": 312091.0}, {"date": "2018-07-30", "close": 3.110328, "volume": 103239.0}, {"date": "2018-07-31", "close": 3.130266, "volume": 77850.0}, {"date": "2018-08-01", "close": 3.120297, "volume": 94932.0}, {"date": "2018-08-02", "close": 3.09039, "volume": 741256.0}, {"date": "2018-08-03", "close": 3.09039, "volume": 165421.0}, {"date": "2018-08-06", "close": 3.070452, "volume": 123844.0}, {"date": "2018-08-07", "close": 3.110328, "volume": 207875.0}, {"date": "2018-08-08", "close": 3.120297, "volume": 422859.0}, {"date": "2018-08-09", "close": 3.110328, "volume": 57839.0}, {"date": "2018-08-10", "close": 3.09039, "volume": 85941.0}, {"date": "2018-08-13", "close": 3.080421, "volume": 210745.0}, {"date": "2018-08-14", "close": 3.120297, "volume": 127770.0}, {"date": "2018-08-15", "close": 3.09039, "volume": 654389.0}, {"date": "2018-08-16", "close": 3.09039, "volume": 197845.0}, {"date": "2018-08-17", "close": 3.140235, "volume": 152129.0}, {"date": "2018-08-20", "close": 3.100359, "volume": 345268.0}, {"date": "2018-08-21", "close": 3.010638, "volume": 607588.0}, {"date": "2018-08-22", "close": 3.09039, "volume": 273631.0}, {"date": "2018-08-23", "close": 3.100359, "volume": 285657.0}, {"date": "2018-08-24", "close": 3.040545, "volume": 85878.0}, {"date": "2018-08-27", "close": 2.980731, "volume": 164688.0}, {"date": "2018-08-28", "close": 3.020607, "volume": 677751.0}, {"date": "2018-08-29", "close": 3.000669, "volume": 96139.0}, {"date": "2018-08-30", "close": 3.000669, "volume": 584922.0}, {"date": "2018-08-31", "close": 3.000669, "volume": 162911.0}, {"date": "2018-09-03", "close": 2.960793, "volume": 212623.0}, {"date": "2018-09-04", "close": 2.9907, "volume": 89501.0}, {"date": "2018-09-05", "close": 3.020607, "volume": 142667.0}, {"date": "2018-09-06", "close": 3.020607, "volume": 151666.0}, {"date": "2018-09-07", "close": 3.000669, "volume": 88764.0}, {"date": "2018-09-10", "close": 2.9907, "volume": 61537.0}, {"date": "2018-09-11", "close": 2.9907, "volume": 201777.0}, {"date": "2018-09-12", "close": 3.000669, "volume": 132125.0}, {"date": "2018-09-13", "close": 2.9907, "volume": 109185.0}, {"date": "2018-09-14", "close": 2.980731, "volume": 207198.0}, {"date": "2018-09-17", "close": 2.960793, "volume": 143588.0}, {"date": "2018-09-18", "close": 2.980731, "volume": 196200.0}, {"date": "2018-09-19", "close": 3.000669, "volume": 138534.0}, {"date": "2018-09-20", "close": 2.970762, "volume": 505612.0}, {"date": "2018-09-21", "close": 3.050514, "volume": 316265.0}, {"date": "2018-09-24", "close": 3.020607, "volume": 147522.0}, {"date": "2018-09-25", "close": 3.010638, "volume": 273367.0}, {"date": "2018-09-26", "close": 2.970762, "volume": 250087.0}, {"date": "2018-09-27", "close": 2.9907, "volume": 134594.0}, {"date": "2018-09-28", "close": 2.9907, "volume": 212905.0}, {"date": "2018-10-01", "close": 2.980731, "volume": 71535.0}, {"date": "2018-10-02", "close": 2.960793, "volume": 92727.0}, {"date": "2018-10-03", "close": 2.970762, "volume": 261317.0}, {"date": "2018-10-04", "close": 2.960793, "volume": 163205.0}, {"date": "2018-10-05", "close": 2.980731, "volume": 84074.0}, {"date": "2018-10-08", "close": 2.9907, "volume": 583500.0}, {"date": "2018-10-09", "close": 2.9907, "volume": 86878.0}, {"date": "2018-10-10", "close": 2.970762, "volume": 457152.0}, {"date": "2018-10-11", "close": 2.940855, "volume": 139270.0}, {"date": "2018-10-12", "close": 2.940855, "volume": 153161.0}, {"date": "2018-10-15", "close": 2.940855, "volume": 192861.0}, {"date": "2018-10-16", "close": 2.9907, "volume": 328086.0}, {"date": "2018-10-17", "close": 3.000669, "volume": 242907.0}, {"date": "2018-10-18", "close": 3.060483, "volume": 155745.0}, {"date": "2018-10-19", "close": 3.050514, "volume": 57307.0}, {"date": "2018-10-22", "close": 3.030576, "volume": 59389.0}, {"date": "2018-10-23", "close": 2.970762, "volume": 129142.0}, {"date": "2018-10-24", "close": 2.9907, "volume": 190786.0}, {"date": "2018-10-25", "close": 2.950824, "volume": 166044.0}, {"date": "2018-10-26", "close": 2.920917, "volume": 237167.0}, {"date": "2018-10-29", "close": 2.881041, "volume": 347944.0}, {"date": "2018-10-30", "close": 2.89101, "volume": 131492.0}, {"date": "2018-10-31", "close": 2.871072, "volume": 135852.0}, {"date": "2018-11-01", "close": 2.811258, "volume": 406341.0}, {"date": "2018-11-02", "close": 2.851134, "volume": 111678.0}, {"date": "2018-11-05", "close": 2.821227, "volume": 74941.0}, {"date": "2018-11-06", "close": 2.831196, "volume": 46737.0}, {"date": "2018-11-07", "close": 2.930886, "volume": 1273092.0}, {"date": "2018-11-08", "close": 2.950824, "volume": 127730.0}, {"date": "2018-11-09", "close": 2.940855, "volume": 1667990.0}, {"date": "2018-11-12", "close": 3.000669, "volume": 313461.0}, {"date": "2018-11-13", "close": 3.010638, "volume": 529580.0}, {"date": "2018-11-14", "close": 3.010638, "volume": 371328.0}, {"date": "2018-11-15", "close": 3.000669, "volume": 178647.0}, {"date": "2018-11-16", "close": 2.940855, "volume": 345390.0}, {"date": "2018-11-19", "close": 2.950824, "volume": 270776.0}, {"date": "2018-11-20", "close": 2.940855, "volume": 484719.0}, {"date": "2018-11-21", "close": 2.980731, "volume": 581385.0}, {"date": "2018-11-22", "close": 2.970762, "volume": 475534.0}, {"date": "2018-11-23", "close": 3.060483, "volume": 776263.0}, {"date": "2018-11-26", "close": 3.080421, "volume": 720822.0}, {"date": "2018-11-27", "close": 3.050514, "volume": 312989.0}, {"date": "2018-11-28", "close": 3.040545, "volume": 279836.0}, {"date": "2018-11-29", "close": 3.060483, "volume": 127510.0}, {"date": "2018-11-30", "close": 3.050514, "volume": 276783.0}, {"date": "2018-12-03", "close": 3.040545, "volume": 248162.0}, {"date": "2018-12-04", "close": 3.060483, "volume": 137186.0}, {"date": "2018-12-05", "close": 3.040545, "volume": 104001.0}, {"date": "2018-12-06", "close": 3.050514, "volume": 41649.0}, {"date": "2018-12-07", "close": 3.040545, "volume": 94573.0}, {"date": "2018-12-10", "close": 3.010638, "volume": 196483.0}, {"date": "2018-12-11", "close": 3.010638, "volume": 115554.0}, {"date": "2018-12-12", "close": 3.020607, "volume": 154448.0}, {"date": "2018-12-13", "close": 3.030576, "volume": 864428.0}, {"date": "2018-12-14", "close": 3.000669, "volume": 883631.0}, {"date": "2018-12-17", "close": 2.940855, "volume": 450988.0}, {"date": "2018-12-18", "close": 2.950824, "volume": 783401.0}, {"date": "2018-12-19", "close": 2.960793, "volume": 169836.0}, {"date": "2018-12-20", "close": 2.980731, "volume": 1094219.0}, {"date": "2018-12-21", "close": 2.940855, "volume": 677322.0}, {"date": "2018-12-24", "close": 2.960793, "volume": 31755.0}, {"date": "2018-12-27", "close": 2.980731, "volume": 267515.0}, {"date": "2018-12-28", "close": 3.000669, "volume": 95683.0}, {"date": "2018-12-31", "close": 2.9907, "volume": 21938.0}, {"date": "2019-01-02", "close": 2.9907, "volume": 124673.0}, {"date": "2019-01-03", "close": 2.920917, "volume": 368296.0}, {"date": "2019-01-04", "close": 2.89101, "volume": 192972.0}, {"date": "2019-01-07", "close": 2.89101, "volume": 294496.0}, {"date": "2019-01-08", "close": 2.930886, "volume": 122825.0}, {"date": "2019-01-09", "close": 2.920917, "volume": 158441.0}, {"date": "2019-01-10", "close": 2.89101, "volume": 260769.0}, {"date": "2019-01-11", "close": 2.930886, "volume": 428168.0}, {"date": "2019-01-14", "close": 2.930886, "volume": 103114.0}, {"date": "2019-01-15", "close": 2.960793, "volume": 280667.0}, {"date": "2019-01-16", "close": 2.950824, "volume": 210544.0}, {"date": "2019-01-17", "close": 2.940855, "volume": 221328.0}, {"date": "2019-01-18", "close": 2.960793, "volume": 199283.0}, {"date": "2019-01-21", "close": 2.940855, "volume": 190282.0}, {"date": "2019-01-22", "close": 2.930886, "volume": 134583.0}, {"date": "2019-01-23", "close": 2.920917, "volume": 70219.0}, {"date": "2019-01-24", "close": 2.940855, "volume": 88248.0}, {"date": "2019-01-25", "close": 3.000669, "volume": 221141.0}, {"date": "2019-01-29", "close": 3.010638, "volume": 104921.0}, {"date": "2019-01-30", "close": 3.020607, "volume": 396933.0}, {"date": "2019-01-31", "close": 3.060483, "volume": 86082.0}, {"date": "2019-02-01", "close": 3.060483, "volume": 211806.0}, {"date": "2019-02-04", "close": 3.030576, "volume": 308731.0}, {"date": "2019-02-05", "close": 3.020607, "volume": 74649.0}, {"date": "2019-02-06", "close": 3.030576, "volume": 229205.0}, {"date": "2019-02-07", "close": 3.080421, "volume": 225605.0}, {"date": "2019-02-08", "close": 3.140235, "volume": 240937.0}, {"date": "2019-02-11", "close": 3.130266, "volume": 235370.0}, {"date": "2019-02-12", "close": 3.150204, "volume": 585474.0}, {"date": "2019-02-13", "close": 3.120297, "volume": 654903.0}, {"date": "2019-02-14", "close": 3.100359, "volume": 128606.0}, {"date": "2019-02-15", "close": 3.120297, "volume": 110801.0}, {"date": "2019-02-18", "close": 3.110328, "volume": 75328.0}, {"date": "2019-02-19", "close": 3.140235, "volume": 448764.0}, {"date": "2019-02-20", "close": 3.19008, "volume": 879652.0}, {"date": "2019-02-21", "close": 3.19008, "volume": 336390.0}, {"date": "2019-02-22", "close": 3.100359, "volume": 433178.0}, {"date": "2019-02-25", "close": 3.09039, "volume": 322391.0}, {"date": "2019-02-26", "close": 3.09039, "volume": 151848.0}, {"date": "2019-02-27", "close": 3.080421, "volume": 94495.0}, {"date": "2019-02-28", "close": 3.010638, "volume": 321443.0}, {"date": "2019-03-01", "close": 3.070452, "volume": 269047.0}, {"date": "2019-03-04", "close": 3.060483, "volume": 126754.0}, {"date": "2019-03-05", "close": 3.000669, "volume": 92889.0}, {"date": "2019-03-06", "close": 2.980731, "volume": 354445.0}, {"date": "2019-03-07", "close": 2.9907, "volume": 484790.0}, {"date": "2019-03-08", "close": 2.970762, "volume": 75666.0}, {"date": "2019-03-11", "close": 2.960793, "volume": 51361.0}, {"date": "2019-03-12", "close": 2.970762, "volume": 106591.0}, {"date": "2019-03-13", "close": 2.9907, "volume": 413893.0}, {"date": "2019-03-14", "close": 2.970762, "volume": 236361.0}, {"date": "2019-03-15", "close": 3.040545, "volume": 470911.0}, {"date": "2019-03-18", "close": 2.960793, "volume": 132134.0}, {"date": "2019-03-19", "close": 2.980731, "volume": 307605.0}, {"date": "2019-03-20", "close": 3.030576, "volume": 446908.0}, {"date": "2019-03-21", "close": 3.000669, "volume": 110417.0}, {"date": "2019-03-22", "close": 3.040545, "volume": 1391700.0}, {"date": "2019-03-25", "close": 3.020607, "volume": 719687.0}, {"date": "2019-03-26", "close": 3.020607, "volume": 2418172.0}, {"date": "2019-03-27", "close": 3.010638, "volume": 55412.0}, {"date": "2019-03-28", "close": 3.010638, "volume": 469458.0}, {"date": "2019-03-29", "close": 3.010638, "volume": 432998.0}, {"date": "2019-04-01", "close": 3.020607, "volume": 912739.0}, {"date": "2019-04-02", "close": 3.040545, "volume": 418771.0}, {"date": "2019-04-03", "close": 3.040545, "volume": 233983.0}, {"date": "2019-04-04", "close": 3.050514, "volume": 187287.0}, {"date": "2019-04-05", "close": 3.010638, "volume": 270212.0}, {"date": "2019-04-08", "close": 3.010638, "volume": 306959.0}, {"date": "2019-04-09", "close": 3.030576, "volume": 207481.0}, {"date": "2019-04-10", "close": 3.040545, "volume": 240389.0}, {"date": "2019-04-11", "close": 3.050514, "volume": 89887.0}, {"date": "2019-04-12", "close": 3.070452, "volume": 314941.0}, {"date": "2019-04-15", "close": 3.09039, "volume": 124968.0}, {"date": "2019-04-16", "close": 3.09039, "volume": 49570.0}, {"date": "2019-04-17", "close": 3.060483, "volume": 48321.0}, {"date": "2019-04-18", "close": 3.060483, "volume": 146284.0}, {"date": "2019-04-23", "close": 3.050514, "volume": 50991.0}, {"date": "2019-04-24", "close": 3.09039, "volume": 514749.0}, {"date": "2019-04-26", "close": 3.09039, "volume": 61644.0}, {"date": "2019-04-29", "close": 3.070452, "volume": 350725.0}, {"date": "2019-04-30", "close": 3.060483, "volume": 607477.0}, {"date": "2019-05-01", "close": 3.09039, "volume": 193226.0}, {"date": "2019-05-02", "close": 3.050514, "volume": 278129.0}, {"date": "2019-05-03", "close": 3.040545, "volume": 115093.0}, {"date": "2019-05-06", "close": 3.030576, "volume": 185836.0}, {"date": "2019-05-07", "close": 3.050514, "volume": 190823.0}, {"date": "2019-05-08", "close": 3.020607, "volume": 314589.0}, {"date": "2019-05-09", "close": 3.020607, "volume": 368279.0}, {"date": "2019-05-10", "close": 3.020607, "volume": 301056.0}, {"date": "2019-05-13", "close": 3.010638, "volume": 2376265.0}, {"date": "2019-05-14", "close": 3.000669, "volume": 653532.0}, {"date": "2019-05-15", "close": 3.000669, "volume": 351957.0}, {"date": "2019-05-16", "close": 3.020607, "volume": 2124420.0}, {"date": "2019-05-17", "close": 3.050514, "volume": 327039.0}, {"date": "2019-05-20", "close": 3.060483, "volume": 167401.0}, {"date": "2019-05-21", "close": 3.09039, "volume": 341946.0}, {"date": "2019-05-22", "close": 3.120297, "volume": 83468.0}, {"date": "2019-05-23", "close": 3.110328, "volume": 104172.0}, {"date": "2019-05-24", "close": 3.110328, "volume": 125287.0}, {"date": "2019-05-27", "close": 3.09039, "volume": 158414.0}, {"date": "2019-05-28", "close": 3.110328, "volume": 96273.0}, {"date": "2019-05-29", "close": 3.110328, "volume": 99351.0}, {"date": "2019-05-30", "close": 3.120297, "volume": 255705.0}, {"date": "2019-05-31", "close": 3.180111, "volume": 309743.0}, {"date": "2019-06-03", "close": 3.130266, "volume": 143159.0}, {"date": "2019-06-04", "close": 3.210018, "volume": 178117.0}, {"date": "2019-06-05", "close": 3.239925, "volume": 172439.0}, {"date": "2019-06-06", "close": 3.219987, "volume": 60588.0}, {"date": "2019-06-07", "close": 3.239925, "volume": 62197.0}, {"date": "2019-06-11", "close": 3.259863, "volume": 144475.0}, {"date": "2019-06-12", "close": 3.239925, "volume": 200581.0}, {"date": "2019-06-13", "close": 3.229956, "volume": 552562.0}, {"date": "2019-06-14", "close": 3.180111, "volume": 124558.0}, {"date": "2019-06-17", "close": 3.219987, "volume": 157898.0}, {"date": "2019-06-18", "close": 3.259863, "volume": 278219.0}, {"date": "2019-06-19", "close": 3.259863, "volume": 119201.0}, {"date": "2019-06-20", "close": 3.170142, "volume": 187773.0}, {"date": "2019-06-21", "close": 3.219987, "volume": 512516.0}, {"date": "2019-06-24", "close": 3.210018, "volume": 609127.0}, {"date": "2019-06-25", "close": 3.160173, "volume": 168505.0}, {"date": "2019-06-26", "close": 3.110328, "volume": 81826.0}, {"date": "2019-06-27", "close": 3.170142, "volume": 3700455.0}, {"date": "2019-06-28", "close": 3.229956, "volume": 302198.0}, {"date": "2019-07-01", "close": 3.219987, "volume": 337575.0}, {"date": "2019-07-02", "close": 3.239925, "volume": 464548.0}, {"date": "2019-07-03", "close": 3.239925, "volume": 770026.0}, {"date": "2019-07-04", "close": 3.160173, "volume": 248306.0}, {"date": "2019-07-05", "close": 3.259863, "volume": 312913.0}, {"date": "2019-07-08", "close": 3.210018, "volume": 291446.0}, {"date": "2019-07-09", "close": 3.249894, "volume": 2264836.0}, {"date": "2019-07-10", "close": 3.279801, "volume": 492300.0}, {"date": "2019-07-11", "close": 3.259863, "volume": 414919.0}, {"date": "2019-07-12", "close": 3.259863, "volume": 2114388.0}, {"date": "2019-07-15", "close": 3.259863, "volume": 164634.0}, {"date": "2019-07-16", "close": 3.249894, "volume": 1423133.0}, {"date": "2019-07-17", "close": 3.28977, "volume": 198807.0}, {"date": "2019-07-18", "close": 3.239925, "volume": 59383.0}, {"date": "2019-07-19", "close": 3.239925, "volume": 133488.0}, {"date": "2019-07-22", "close": 3.249894, "volume": 496376.0}, {"date": "2019-07-23", "close": 3.259863, "volume": 159634.0}, {"date": "2019-07-24", "close": 3.279801, "volume": 123541.0}, {"date": "2019-07-25", "close": 3.28977, "volume": 999945.0}, {"date": "2019-07-26", "close": 3.299739, "volume": 486145.0}, {"date": "2019-07-29", "close": 3.329646, "volume": 1110970.0}, {"date": "2019-07-30", "close": 3.379491, "volume": 379278.0}, {"date": "2019-07-31", "close": 3.409398, "volume": 1560740.0}, {"date": "2019-08-01", "close": 3.409398, "volume": 329145.0}, {"date": "2019-08-02", "close": 3.519057, "volume": 524210.0}, {"date": "2019-08-05", "close": 3.499119, "volume": 629140.0}, {"date": "2019-08-06", "close": 3.459243, "volume": 279080.0}, {"date": "2019-08-07", "close": 3.48915, "volume": 366720.0}, {"date": "2019-08-08", "close": 3.519057, "volume": 1474125.0}, {"date": "2019-08-09", "close": 3.519057, "volume": 108777.0}, {"date": "2019-08-12", "close": 3.449274, "volume": 239934.0}, {"date": "2019-08-13", "close": 3.459243, "volume": 1107759.0}, {"date": "2019-08-14", "close": 3.509088, "volume": 555298.0}, {"date": "2019-08-15", "close": 3.48915, "volume": 1261200.0}, {"date": "2019-08-16", "close": 3.439305, "volume": 362991.0}, {"date": "2019-08-19", "close": 3.449274, "volume": 120738.0}, {"date": "2019-08-20", "close": 3.558933, "volume": 243020.0}, {"date": "2019-08-21", "close": 3.58884, "volume": 213320.0}, {"date": "2019-08-22", "close": 3.738375, "volume": 582243.0}, {"date": "2019-08-23", "close": 3.758313, "volume": 424474.0}, {"date": "2019-08-26", "close": 3.728406, "volume": 286238.0}, {"date": "2019-08-27", "close": 3.778251, "volume": 202042.0}, {"date": "2019-08-28", "close": 3.858003, "volume": 649976.0}, {"date": "2019-08-29", "close": 3.877941, "volume": 378764.0}, {"date": "2019-08-30", "close": 3.877941, "volume": 208006.0}, {"date": "2019-09-02", "close": 3.897879, "volume": 1429176.0}, {"date": "2019-09-03", "close": 3.967662, "volume": 486500.0}, {"date": "2019-09-04", "close": 3.937755, "volume": 423056.0}, {"date": "2019-09-05", "close": 4.017507, "volume": 382379.0}, {"date": "2019-09-06", "close": 3.907848, "volume": 592390.0}, {"date": "2019-09-09", "close": 3.997569, "volume": 799989.0}, {"date": "2019-09-10", "close": 3.927786, "volume": 179662.0}, {"date": "2019-09-11", "close": 3.917817, "volume": 85913.0}, {"date": "2019-09-12", "close": 3.9876, "volume": 454968.0}, {"date": "2019-09-13", "close": 3.9876, "volume": 323993.0}, {"date": "2019-09-16", "close": 3.897879, "volume": 311816.0}, {"date": "2019-09-17", "close": 3.937755, "volume": 335779.0}, {"date": "2019-09-18", "close": 3.818127, "volume": 285259.0}, {"date": "2019-09-19", "close": 3.838065, "volume": 472696.0}, {"date": "2019-09-20", "close": 3.798189, "volume": 225374.0}, {"date": "2019-09-23", "close": 3.828096, "volume": 606597.0}, {"date": "2019-09-24", "close": 3.848034, "volume": 412761.0}, {"date": "2019-09-25", "close": 3.897879, "volume": 308825.0}, {"date": "2019-09-26", "close": 3.808158, "volume": 371963.0}, {"date": "2019-09-27", "close": 3.917817, "volume": 173771.0}, {"date": "2019-09-30", "close": 4.007538, "volume": 555955.0}, {"date": "2019-10-01", "close": 4.007538, "volume": 188947.0}, {"date": "2019-10-02", "close": 4.017507, "volume": 390814.0}, {"date": "2019-10-03", "close": 4.047414, "volume": 172554.0}, {"date": "2019-10-04", "close": 4.027476, "volume": 160744.0}, {"date": "2019-10-07", "close": 4.037445, "volume": 45982.0}, {"date": "2019-10-08", "close": 4.08729, "volume": 309417.0}, {"date": "2019-10-09", "close": 4.107228, "volume": 304242.0}, {"date": "2019-10-10", "close": 3.997569, "volume": 279994.0}, {"date": "2019-10-11", "close": 4.067352, "volume": 139975.0}, {"date": "2019-10-14", "close": 4.047414, "volume": 174571.0}, {"date": "2019-10-15", "close": 4.037445, "volume": 90952.0}, {"date": "2019-10-17", "close": 4.2, "volume": 791941.0}, {"date": "2019-10-18", "close": 4.25, "volume": 1221043.0}, {"date": "2019-10-21", "close": 4.23, "volume": 335944.0}, {"date": "2019-10-22", "close": 4.37, "volume": 460078.0}, {"date": "2019-10-23", "close": 4.39, "volume": 632780.0}, {"date": "2019-10-24", "close": 4.38, "volume": 340333.0}, {"date": "2019-10-25", "close": 4.36, "volume": 332378.0}, {"date": "2019-10-28", "close": 4.31, "volume": 529612.0}, {"date": "2019-10-29", "close": 4.32, "volume": 527318.0}, {"date": "2019-10-30", "close": 4.24, "volume": 302518.0}, {"date": "2019-10-31", "close": 4.4, "volume": 366531.0}, {"date": "2019-11-01", "close": 4.35, "volume": 358845.0}, {"date": "2019-11-04", "close": 4.43, "volume": 649189.0}, {"date": "2019-11-05", "close": 4.4, "volume": 368862.0}, {"date": "2019-11-06", "close": 4.35, "volume": 392156.0}, {"date": "2019-11-07", "close": 4.39, "volume": 554611.0}, {"date": "2019-11-08", "close": 4.24, "volume": 690960.0}, {"date": "2019-11-11", "close": 4.35, "volume": 797192.0}, {"date": "2019-11-12", "close": 4.3, "volume": 447478.0}, {"date": "2019-11-13", "close": 4.32, "volume": 1458726.0}, {"date": "2019-11-14", "close": 4.39, "volume": 645892.0}, {"date": "2019-11-15", "close": 4.45, "volume": 552009.0}, {"date": "2019-11-18", "close": 4.4, "volume": 385005.0}, {"date": "2019-11-19", "close": 4.47, "volume": 703653.0}, {"date": "2019-11-20", "close": 4.48, "volume": 426791.0}, {"date": "2019-11-21", "close": 4.48, "volume": 1268945.0}, {"date": "2019-11-22", "close": 4.47, "volume": 1326943.0}, {"date": "2019-11-25", "close": 4.48, "volume": 1270951.0}, {"date": "2019-11-26", "close": 4.57, "volume": 6305712.0}, {"date": "2019-11-27", "close": 4.65, "volume": 597903.0}, {"date": "2019-11-28", "close": 4.72, "volume": 297592.0}, {"date": "2019-11-29", "close": 4.7, "volume": 385746.0}, {"date": "2019-12-02", "close": 4.66, "volume": 524173.0}, {"date": "2019-12-03", "close": 4.57, "volume": 1137093.0}, {"date": "2019-12-04", "close": 4.5, "volume": 828977.0}, {"date": "2019-12-05", "close": 4.53, "volume": 686747.0}, {"date": "2019-12-06", "close": 4.51, "volume": 908016.0}, {"date": "2019-12-09", "close": 4.49, "volume": 637755.0}, {"date": "2019-12-10", "close": 4.51, "volume": 677368.0}, {"date": "2019-12-11", "close": 4.44, "volume": 381022.0}, {"date": "2019-12-12", "close": 4.42, "volume": 772850.0}, {"date": "2019-12-13", "close": 4.48, "volume": 1520262.0}, {"date": "2019-12-16", "close": 4.53, "volume": 1563758.0}, {"date": "2019-12-17", "close": 4.72, "volume": 2694830.0}, {"date": "2019-12-18", "close": 4.64, "volume": 1099304.0}, {"date": "2019-12-19", "close": 4.61, "volume": 1952261.0}, {"date": "2019-12-20", "close": 4.8, "volume": 15977521.0}, {"date": "2019-12-23", "close": 4.86, "volume": 2693233.0}, {"date": "2019-12-24", "close": 4.87, "volume": 677400.0}, {"date": "2019-12-27", "close": 4.9, "volume": 1353642.0}, {"date": "2019-12-30", "close": 4.95, "volume": 1140466.0}, {"date": "2019-12-31", "close": 4.96, "volume": 672193.0}, {"date": "2020-01-02", "close": 4.96, "volume": 1438836.0}, {"date": "2020-01-03", "close": 4.91, "volume": 989034.0}, {"date": "2020-01-06", "close": 4.79, "volume": 2731077.0}, {"date": "2020-01-07", "close": 4.61, "volume": 4437165.0}, {"date": "2020-01-08", "close": 4.61, "volume": 2271079.0}, {"date": "2020-01-09", "close": 4.58, "volume": 1732076.0}, {"date": "2020-01-10", "close": 4.63, "volume": 1295942.0}, {"date": "2020-01-13", "close": 4.65, "volume": 1131994.0}, {"date": "2020-01-14", "close": 4.7, "volume": 1176751.0}, {"date": "2020-01-15", "close": 4.78, "volume": 1240532.0}, {"date": "2020-01-16", "close": 4.8, "volume": 1083335.0}, {"date": "2020-01-17", "close": 4.8, "volume": 1186505.0}, {"date": "2020-01-20", "close": 4.7, "volume": 745396.0}, {"date": "2020-01-21", "close": 4.65, "volume": 2134304.0}, {"date": "2020-01-22", "close": 4.69, "volume": 1287993.0}, {"date": "2020-01-23", "close": 4.71, "volume": 1103774.0}, {"date": "2020-01-24", "close": 4.72, "volume": 913155.0}, {"date": "2020-01-28", "close": 4.7, "volume": 1015974.0}, {"date": "2020-01-29", "close": 4.68, "volume": 846053.0}, {"date": "2020-01-30", "close": 4.73, "volume": 1332756.0}, {"date": "2020-01-31", "close": 4.78, "volume": 1745625.0}, {"date": "2020-02-03", "close": 4.74, "volume": 478053.0}, {"date": "2020-02-04", "close": 4.72, "volume": 843925.0}, {"date": "2020-02-05", "close": 4.77, "volume": 596332.0}, {"date": "2020-02-06", "close": 4.8, "volume": 1337596.0}, {"date": "2020-02-07", "close": 4.77, "volume": 511004.0}, {"date": "2020-02-10", "close": 4.77, "volume": 594592.0}, {"date": "2020-02-11", "close": 4.84, "volume": 881085.0}, {"date": "2020-02-12", "close": 4.95, "volume": 1167984.0}, {"date": "2020-02-13", "close": 4.98, "volume": 797061.0}, {"date": "2020-02-14", "close": 4.99, "volume": 1059289.0}, {"date": "2020-02-17", "close": 5.04, "volume": 409397.0}, {"date": "2020-02-18", "close": 4.96, "volume": 1047453.0}, {"date": "2020-02-19", "close": 5.21, "volume": 2421965.0}, {"date": "2020-02-20", "close": 5.19, "volume": 915926.0}, {"date": "2020-02-21", "close": 5.18, "volume": 948996.0}, {"date": "2020-02-24", "close": 5.15, "volume": 1062727.0}, {"date": "2020-02-25", "close": 5.13, "volume": 1083763.0}, {"date": "2020-02-26", "close": 5.08, "volume": 1242133.0}, {"date": "2020-02-27", "close": 5.15, "volume": 1395360.0}, {"date": "2020-02-28", "close": 4.99, "volume": 2360328.0}, {"date": "2020-03-02", "close": 4.92, "volume": 2043494.0}, {"date": "2020-03-03", "close": 4.9, "volume": 1061711.0}, {"date": "2020-03-04", "close": 4.87, "volume": 991687.0}, {"date": "2020-03-05", "close": 5.14, "volume": 2597280.0}, {"date": "2020-03-06", "close": 4.94, "volume": 2348940.0}, {"date": "2020-03-09", "close": 4.69, "volume": 1865766.0}, {"date": "2020-03-10", "close": 4.61, "volume": 3126258.0}, {"date": "2020-03-11", "close": 4.42, "volume": 2293752.0}, {"date": "2020-03-12", "close": 4.16, "volume": 4050885.0}, {"date": "2020-03-13", "close": 4.35, "volume": 4316501.0}, {"date": "2020-03-16", "close": 3.74, "volume": 2921857.0}, {"date": "2020-03-17", "close": 3.63, "volume": 5897081.0}, {"date": "2020-03-18", "close": 3.4, "volume": 1735947.0}, {"date": "2020-03-19", "close": 2.98, "volume": 2262526.0}, {"date": "2020-03-20", "close": 3.11, "volume": 2498929.0}, {"date": "2020-03-23", "close": 2.77, "volume": 2542965.0}, {"date": "2020-03-24", "close": 2.91, "volume": 2979892.0}, {"date": "2020-03-25", "close": 2.97, "volume": 2410847.0}, {"date": "2020-03-26", "close": 3.08, "volume": 2034970.0}, {"date": "2020-03-27", "close": 3.05, "volume": 1450027.0}, {"date": "2020-03-30", "close": 3.17, "volume": 2890298.0}, {"date": "2020-03-31", "close": 3.29, "volume": 2513250.0}, {"date": "2020-04-01", "close": 3.41, "volume": 1167254.0}, {"date": "2020-04-02", "close": 3.24, "volume": 2051082.0}, {"date": "2020-04-03", "close": 3.13, "volume": 1492700.0}, {"date": "2020-04-06", "close": 3.21, "volume": 988562.0}, {"date": "2020-04-07", "close": 3.11, "volume": 1163961.0}, {"date": "2020-04-08", "close": 3.26, "volume": 2694417.0}, {"date": "2020-04-09", "close": 3.33, "volume": 1894239.0}, {"date": "2020-04-14", "close": 3.06, "volume": 4347429.0}, {"date": "2020-04-15", "close": 3.33, "volume": 1821312.0}, {"date": "2020-04-16", "close": 3.56, "volume": 2704998.0}, {"date": "2020-04-17", "close": 3.63, "volume": 1773302.0}, {"date": "2020-04-20", "close": 3.56, "volume": 1364433.0}, {"date": "2020-04-21", "close": 3.46, "volume": 1628761.0}, {"date": "2020-04-22", "close": 3.4, "volume": 1825193.0}, {"date": "2020-04-23", "close": 3.53, "volume": 1646598.0}, {"date": "2020-04-24", "close": 3.57, "volume": 1022778.0}, {"date": "2020-04-27", "close": 3.74, "volume": 1378619.0}, {"date": "2020-04-28", "close": 3.67, "volume": 2559813.0}, {"date": "2020-04-29", "close": 3.69, "volume": 3903487.0}, {"date": "2020-05-01", "close": 3.56, "volume": 5288079.0}, {"date": "2020-05-04", "close": 3.56, "volume": 2612936.0}, {"date": "2020-05-05", "close": 3.62, "volume": 1854268.0}, {"date": "2020-05-06", "close": 3.61, "volume": 1339513.0}, {"date": "2020-05-07", "close": 3.61, "volume": 2106978.0}, {"date": "2020-05-08", "close": 3.61, "volume": 1259456.0}, {"date": "2020-05-11", "close": 3.65, "volume": 1241793.0}, {"date": "2020-05-12", "close": 3.65, "volume": 1646460.0}, {"date": "2020-05-13", "close": 3.58, "volume": 1297625.0}, {"date": "2020-05-14", "close": 3.55, "volume": 1151942.0}, {"date": "2020-05-15", "close": 3.62, "volume": 1045210.0}, {"date": "2020-05-18", "close": 3.72, "volume": 981429.0}, {"date": "2020-05-19", "close": 3.88, "volume": 1644141.0}, {"date": "2020-05-20", "close": 3.85, "volume": 1249393.0}, {"date": "2020-05-21", "close": 3.82, "volume": 840815.0}, {"date": "2020-05-22", "close": 3.85, "volume": 1297460.0}, {"date": "2020-05-25", "close": 3.93, "volume": 852121.0}, {"date": "2020-05-26", "close": 4.08, "volume": 1769151.0}, {"date": "2020-05-27", "close": 4.12, "volume": 3159296.0}, {"date": "2020-05-28", "close": 4.14, "volume": 2700226.0}, {"date": "2020-05-29", "close": 4.34, "volume": 3138734.0}, {"date": "2020-06-01", "close": 4.31, "volume": 1248023.0}, {"date": "2020-06-02", "close": 4.28, "volume": 988598.0}, {"date": "2020-06-03", "close": 4.4, "volume": 2029240.0}, {"date": "2020-06-04", "close": 4.46, "volume": 2274079.0}, {"date": "2020-06-05", "close": 4.29, "volume": 2262428.0}, {"date": "2020-06-09", "close": 4.45, "volume": 1611561.0}, {"date": "2020-06-10", "close": 4.3, "volume": 2405013.0}, {"date": "2020-06-11", "close": 4.2, "volume": 1370811.0}, {"date": "2020-06-12", "close": 4.27, "volume": 2181922.0}, {"date": "2020-06-15", "close": 4.3, "volume": 2375740.0}, {"date": "2020-06-16", "close": 4.34, "volume": 1756865.0}, {"date": "2020-06-17", "close": 4.44, "volume": 1486590.0}, {"date": "2020-06-18", "close": 4.49, "volume": 2553778.0}, {"date": "2020-06-19", "close": 4.68, "volume": 7062674.0}, {"date": "2020-06-22", "close": 4.45, "volume": 2855911.0}, {"date": "2020-06-23", "close": 4.59, "volume": 1874369.0}, {"date": "2020-06-24", "close": 4.64, "volume": 1184162.0}, {"date": "2020-06-25", "close": 4.5, "volume": 1464150.0}, {"date": "2020-06-26", "close": 4.49, "volume": 1962659.0}, {"date": "2020-06-29", "close": 4.36, "volume": 1169551.0}, {"date": "2020-06-30", "close": 4.49, "volume": 2984151.0}, {"date": "2020-07-01", "close": 4.48, "volume": 803934.0}, {"date": "2020-07-02", "close": 4.59, "volume": 1503873.0}, {"date": "2020-07-03", "close": 4.6, "volume": 735325.0}, {"date": "2020-07-06", "close": 4.52, "volume": 667253.0}, {"date": "2020-07-07", "close": 4.5, "volume": 1216706.0}, {"date": "2020-07-08", "close": 4.45, "volume": 1900905.0}, {"date": "2020-07-09", "close": 4.39, "volume": 1076180.0}, {"date": "2020-07-10", "close": 4.39, "volume": 1388550.0}, {"date": "2020-07-13", "close": 4.4, "volume": 1209638.0}, {"date": "2020-07-14", "close": 4.32, "volume": 1444547.0}, {"date": "2020-07-15", "close": 4.52, "volume": 946685.0}, {"date": "2020-07-16", "close": 4.42, "volume": 870205.0}, {"date": "2020-07-17", "close": 4.42, "volume": 886985.0}, {"date": "2020-07-20", "close": 4.36, "volume": 850196.0}, {"date": "2020-07-21", "close": 4.39, "volume": 978080.0}, {"date": "2020-07-22", "close": 4.36, "volume": 737704.0}, {"date": "2020-07-23", "close": 4.54, "volume": 2330763.0}, {"date": "2020-07-24", "close": 4.6, "volume": 1243185.0}, {"date": "2020-07-27", "close": 4.6, "volume": 936609.0}, {"date": "2020-07-28", "close": 4.77, "volume": 1006184.0}, {"date": "2020-07-29", "close": 4.76, "volume": 1014988.0}, {"date": "2020-07-30", "close": 4.78, "volume": 2695978.0}, {"date": "2020-07-31", "close": 4.75, "volume": 793989.0}, {"date": "2020-08-03", "close": 4.59, "volume": 886284.0}, {"date": "2020-08-04", "close": 4.66, "volume": 846611.0}, {"date": "2020-08-05", "close": 4.7, "volume": 1307396.0}, {"date": "2020-08-06", "close": 4.71, "volume": 576819.0}, {"date": "2020-08-07", "close": 4.77, "volume": 549020.0}, {"date": "2020-08-10", "close": 4.71, "volume": 836025.0}, {"date": "2020-08-11", "close": 4.67, "volume": 972354.0}, {"date": "2020-08-12", "close": 4.62, "volume": 1178253.0}, {"date": "2020-08-13", "close": 4.6, "volume": 1918827.0}, {"date": "2020-08-14", "close": 4.71, "volume": 1043219.0}, {"date": "2020-08-17", "close": 4.67, "volume": 1467536.0}, {"date": "2020-08-18", "close": 4.79, "volume": 1624337.0}, {"date": "2020-08-19", "close": 4.8, "volume": 857299.0}, {"date": "2020-08-20", "close": 4.63, "volume": 1287827.0}, {"date": "2020-08-21", "close": 4.7, "volume": 846623.0}, {"date": "2020-08-24", "close": 4.77, "volume": 1180570.0}, {"date": "2020-08-25", "close": 4.67, "volume": 2944261.0}, {"date": "2020-08-26", "close": 4.63, "volume": 829048.0}, {"date": "2020-08-27", "close": 4.63, "volume": 1137720.0}, {"date": "2020-08-28", "close": 4.64, "volume": 1480489.0}, {"date": "2020-08-31", "close": 4.71, "volume": 1055979.0}, {"date": "2020-09-01", "close": 4.6, "volume": 1274576.0}, {"date": "2020-09-02", "close": 4.63, "volume": 1080041.0}, {"date": "2020-09-03", "close": 4.62, "volume": 1064011.0}, {"date": "2020-09-04", "close": 4.6, "volume": 919632.0}, {"date": "2020-09-07", "close": 4.56, "volume": 1106074.0}, {"date": "2020-09-08", "close": 4.55, "volume": 522141.0}, {"date": "2020-09-09", "close": 4.44, "volume": 1009638.0}, {"date": "2020-09-10", "close": 4.4, "volume": 664536.0}, {"date": "2020-09-11", "close": 4.37, "volume": 606565.0}, {"date": "2020-09-14", "close": 4.42, "volume": 1155187.0}, {"date": "2020-09-15", "close": 4.49, "volume": 986041.0}, {"date": "2020-09-16", "close": 4.55, "volume": 1474066.0}, {"date": "2020-09-17", "close": 4.44, "volume": 2563440.0}, {"date": "2020-09-18", "close": 4.48, "volume": 2709788.0}, {"date": "2020-09-21", "close": 4.48, "volume": 720116.0}, {"date": "2020-09-22", "close": 4.4, "volume": 1188782.0}, {"date": "2020-09-23", "close": 4.49, "volume": 891776.0}, {"date": "2020-09-24", "close": 4.44, "volume": 942330.0}, {"date": "2020-09-25", "close": 4.47, "volume": 691644.0}, {"date": "2020-09-28", "close": 4.5, "volume": 705878.0}, {"date": "2020-09-29", "close": 4.55, "volume": 616352.0}, {"date": "2020-09-30", "close": 4.56, "volume": 1241730.0}, {"date": "2020-10-01", "close": 4.65, "volume": 1399144.0}, {"date": "2020-10-02", "close": 4.61, "volume": 1605963.0}, {"date": "2020-10-05", "close": 4.66, "volume": 749758.0}, {"date": "2020-10-06", "close": 4.61, "volume": 825449.0}, {"date": "2020-10-07", "close": 4.67, "volume": 918121.0}, {"date": "2020-10-08", "close": 4.63, "volume": 1352813.0}, {"date": "2020-10-09", "close": 4.62, "volume": 944124.0}, {"date": "2020-10-12", "close": 4.6, "volume": 638381.0}, {"date": "2020-10-13", "close": 4.65, "volume": 813364.0}, {"date": "2020-10-14", "close": 4.69, "volume": 589184.0}, {"date": "2020-10-15", "close": 4.92, "volume": 2374537.0}, {"date": "2020-10-16", "close": 4.84, "volume": 1277496.0}, {"date": "2020-10-19", "close": 4.91, "volume": 1007686.0}, {"date": "2020-10-20", "close": 4.88, "volume": 803873.0}, {"date": "2020-10-21", "close": 4.79, "volume": 726180.0}, {"date": "2020-10-22", "close": 4.75, "volume": 878073.0}, {"date": "2020-10-23", "close": 4.73, "volume": 620939.0}, {"date": "2020-10-26", "close": 4.7, "volume": 1152513.0}, {"date": "2020-10-27", "close": 4.6, "volume": 1011064.0}, {"date": "2020-10-28", "close": 4.65, "volume": 803058.0}, {"date": "2020-10-29", "close": 4.56, "volume": 801579.0}, {"date": "2020-10-30", "close": 4.61, "volume": 971215.0}, {"date": "2020-11-02", "close": 4.65, "volume": 712868.0}, {"date": "2020-11-03", "close": 4.71, "volume": 1025049.0}, {"date": "2020-11-04", "close": 4.8, "volume": 796726.0}, {"date": "2020-11-05", "close": 4.92, "volume": 1108735.0}, {"date": "2020-11-06", "close": 4.87, "volume": 788205.0}, {"date": "2020-11-09", "close": 4.91, "volume": 790149.0}, {"date": "2020-11-10", "close": 4.66, "volume": 1672420.0}, {"date": "2020-11-11", "close": 4.73, "volume": 2828092.0}, {"date": "2020-11-12", "close": 4.75, "volume": 2288435.0}, {"date": "2020-11-13", "close": 4.65, "volume": 768356.0}, {"date": "2020-11-16", "close": 4.73, "volume": 33882.0}, {"date": "2020-11-17", "close": 4.62, "volume": 1809596.0}, {"date": "2020-11-18", "close": 4.62, "volume": 965428.0}, {"date": "2020-11-19", "close": 4.56, "volume": 1164120.0}, {"date": "2020-11-20", "close": 4.54, "volume": 662682.0}, {"date": "2020-11-23", "close": 4.55, "volume": 686106.0}, {"date": "2020-11-24", "close": 4.63, "volume": 1227361.0}, {"date": "2020-11-25", "close": 4.69, "volume": 773826.0}, {"date": "2020-11-26", "close": 4.71, "volume": 653138.0}, {"date": "2020-11-27", "close": 4.64, "volume": 326299.0}, {"date": "2020-11-30", "close": 4.71, "volume": 1013083.0}, {"date": "2020-12-01", "close": 4.72, "volume": 1256249.0}, {"date": "2020-12-02", "close": 4.75, "volume": 835550.0}, {"date": "2020-12-03", "close": 4.82, "volume": 2225659.0}, {"date": "2020-12-04", "close": 4.79, "volume": 746300.0}, {"date": "2020-12-07", "close": 4.82, "volume": 725427.0}, {"date": "2020-12-08", "close": 4.77, "volume": 933981.0}, {"date": "2020-12-09", "close": 4.71, "volume": 1184586.0}, {"date": "2020-12-10", "close": 4.74, "volume": 1040544.0}, {"date": "2020-12-11", "close": 4.78, "volume": 1197717.0}, {"date": "2020-12-14", "close": 5.02, "volume": 1132361.0}, {"date": "2020-12-15", "close": 5.0, "volume": 1317996.0}, {"date": "2020-12-16", "close": 4.92, "volume": 872590.0}, {"date": "2020-12-17", "close": 4.96, "volume": 1383577.0}, {"date": "2020-12-18", "close": 4.9, "volume": 835859.0}, {"date": "2020-12-21", "close": 4.86, "volume": 541318.0}, {"date": "2020-12-22", "close": 4.84, "volume": 770799.0}, {"date": "2020-12-23", "close": 4.9, "volume": 569521.0}, {"date": "2020-12-24", "close": 4.94, "volume": 262200.0}, {"date": "2020-12-29", "close": 5.03, "volume": 336528.0}, {"date": "2020-12-30", "close": 5.12, "volume": 764229.0}, {"date": "2020-12-31", "close": 4.92, "volume": 678247.0}, {"date": "2021-01-04", "close": 5.0, "volume": 590143.0}, {"date": "2021-01-05", "close": 5.0, "volume": 809177.0}, {"date": "2021-01-06", "close": 4.9, "volume": 1052659.0}, {"date": "2021-01-07", "close": 4.86, "volume": 1017904.0}, {"date": "2021-01-08", "close": 4.89, "volume": 535626.0}, {"date": "2021-01-11", "close": 4.81, "volume": 577904.0}, {"date": "2021-01-12", "close": 4.78, "volume": 563233.0}, {"date": "2021-01-13", "close": 4.78, "volume": 842557.0}, {"date": "2021-01-14", "close": 4.8, "volume": 736513.0}, {"date": "2021-01-15", "close": 4.78, "volume": 1237230.0}, {"date": "2021-01-18", "close": 4.73, "volume": 808031.0}, {"date": "2021-01-19", "close": 4.75, "volume": 729370.0}, {"date": "2021-01-20", "close": 4.82, "volume": 656074.0}, {"date": "2021-01-21", "close": 4.87, "volume": 460921.0}, {"date": "2021-01-22", "close": 4.95, "volume": 500500.0}, {"date": "2021-01-25", "close": 5.01, "volume": 477410.0}, {"date": "2021-01-27", "close": 4.93, "volume": 757465.0}, {"date": "2021-01-28", "close": 4.93, "volume": 1856883.0}, {"date": "2021-01-29", "close": 5.02, "volume": 830861.0}, {"date": "2021-02-01", "close": 5.12, "volume": 911173.0}, {"date": "2021-02-02", "close": 5.23, "volume": 742547.0}, {"date": "2021-02-03", "close": 5.48, "volume": 1500295.0}, {"date": "2021-02-04", "close": 5.37, "volume": 1048703.0}, {"date": "2021-02-05", "close": 5.38, "volume": 872473.0}, {"date": "2021-02-08", "close": 5.37, "volume": 589404.0}, {"date": "2021-02-09", "close": 5.38, "volume": 704469.0}, {"date": "2021-02-10", "close": 5.34, "volume": 645289.0}, {"date": "2021-02-11", "close": 5.37, "volume": 801459.0}, {"date": "2021-02-12", "close": 5.38, "volume": 419903.0}, {"date": "2021-02-15", "close": 5.39, "volume": 637556.0}, {"date": "2021-02-16", "close": 5.28, "volume": 950892.0}, {"date": "2021-02-17", "close": 5.05, "volume": 1361186.0}, {"date": "2021-02-18", "close": 5.06, "volume": 2023735.0}, {"date": "2021-02-19", "close": 5.02, "volume": 1038649.0}, {"date": "2021-02-22", "close": 4.97, "volume": 639823.0}, {"date": "2021-02-23", "close": 4.91, "volume": 986983.0}, {"date": "2021-02-24", "close": 4.85, "volume": 1261356.0}, {"date": "2021-02-25", "close": 4.82, "volume": 1806858.0}, {"date": "2021-02-26", "close": 4.86, "volume": 1978222.0}, {"date": "2021-03-01", "close": 5.05, "volume": 1177731.0}, {"date": "2021-03-02", "close": 4.98, "volume": 1054404.0}, {"date": "2021-03-03", "close": 5.02, "volume": 1638202.0}, {"date": "2021-03-04", "close": 4.99, "volume": 928062.0}, {"date": "2021-03-05", "close": 4.97, "volume": 1573793.0}, {"date": "2021-03-08", "close": 4.96, "volume": 1386208.0}, {"date": "2021-03-09", "close": 4.91, "volume": 1643896.0}, {"date": "2021-03-10", "close": 4.87, "volume": 1404625.0}, {"date": "2021-03-11", "close": 4.82, "volume": 845972.0}, {"date": "2021-03-12", "close": 4.87, "volume": 857465.0}, {"date": "2021-03-15", "close": 4.93, "volume": 896503.0}, {"date": "2021-03-16", "close": 5.02, "volume": 637780.0}, {"date": "2021-03-17", "close": 5.01, "volume": 544146.0}, {"date": "2021-03-18", "close": 4.9, "volume": 717011.0}, {"date": "2021-03-19", "close": 4.96, "volume": 1014932.0}, {"date": "2021-03-22", "close": 4.98, "volume": 478290.0}, {"date": "2021-03-23", "close": 5.01, "volume": 469240.0}, {"date": "2021-03-24", "close": 5.04, "volume": 467391.0}, {"date": "2021-03-25", "close": 5.06, "volume": 356902.0}, {"date": "2021-03-26", "close": 5.09, "volume": 710357.0}, {"date": "2021-03-29", "close": 5.08, "volume": 480496.0}, {"date": "2021-03-30", "close": 5.03, "volume": 802657.0}, {"date": "2021-03-31", "close": 5.06, "volume": 840355.0}, {"date": "2021-04-01", "close": 5.02, "volume": 580161.0}, {"date": "2021-04-06", "close": 5.04, "volume": 898199.0}, {"date": "2021-04-07", "close": 5.07, "volume": 1518093.0}, {"date": "2021-04-08", "close": 5.08, "volume": 668485.0}, {"date": "2021-04-09", "close": 5.18, "volume": 552849.0}, {"date": "2021-04-12", "close": 5.02, "volume": 539422.0}, {"date": "2021-04-13", "close": 5.1, "volume": 713173.0}, {"date": "2021-04-14", "close": 5.2, "volume": 673562.0}, {"date": "2021-04-15", "close": 5.2, "volume": 843553.0}, {"date": "2021-04-16", "close": 5.24, "volume": 1157707.0}, {"date": "2021-04-19", "close": 5.28, "volume": 998364.0}, {"date": "2021-04-20", "close": 5.27, "volume": 412431.0}, {"date": "2021-04-21", "close": 5.22, "volume": 915618.0}, {"date": "2021-04-22", "close": 5.28, "volume": 579106.0}, {"date": "2021-04-23", "close": 5.28, "volume": 810259.0}, {"date": "2021-04-26", "close": 5.31, "volume": 582913.0}, {"date": "2021-04-27", "close": 5.26, "volume": 414201.0}, {"date": "2021-04-28", "close": 5.33, "volume": 303742.0}, {"date": "2021-04-29", "close": 5.32, "volume": 249679.0}, {"date": "2021-04-30", "close": 5.28, "volume": 608594.0}, {"date": "2021-05-03", "close": 5.36, "volume": 507468.0}, {"date": "2021-05-04", "close": 5.51, "volume": 547469.0}, {"date": "2021-05-05", "close": 5.45, "volume": 584032.0}, {"date": "2021-05-06", "close": 5.41, "volume": 547208.0}, {"date": "2021-05-07", "close": 5.48, "volume": 659044.0}, {"date": "2021-05-10", "close": 5.48, "volume": 529717.0}, {"date": "2021-05-11", "close": 5.49, "volume": 287609.0}, {"date": "2021-05-12", "close": 5.44, "volume": 778989.0}, {"date": "2021-05-13", "close": 5.43, "volume": 942610.0}, {"date": "2021-05-14", "close": 5.48, "volume": 441375.0}, {"date": "2021-05-17", "close": 5.46, "volume": 293486.0}, {"date": "2021-05-18", "close": 5.42, "volume": 602545.0}, {"date": "2021-05-19", "close": 5.45, "volume": 673380.0}, {"date": "2021-05-20", "close": 5.5, "volume": 954581.0}, {"date": "2021-05-21", "close": 5.43, "volume": 616019.0}, {"date": "2021-05-24", "close": 5.5, "volume": 778949.0}, {"date": "2021-05-25", "close": 5.57, "volume": 1202884.0}, {"date": "2021-05-26", "close": 5.51, "volume": 894923.0}, {"date": "2021-05-27", "close": 5.52, "volume": 1937982.0}, {"date": "2021-05-28", "close": 5.52, "volume": 792035.0}, {"date": "2021-05-31", "close": 5.58, "volume": 333400.0}, {"date": "2021-06-01", "close": 5.49, "volume": 532133.0}, {"date": "2021-06-02", "close": 5.58, "volume": 1021910.0}, {"date": "2021-06-03", "close": 5.7, "volume": 2199883.0}, {"date": "2021-06-04", "close": 5.78, "volume": 1815168.0}, {"date": "2021-06-07", "close": 5.91, "volume": 1043836.0}, {"date": "2021-06-08", "close": 5.97, "volume": 1762035.0}, {"date": "2021-06-09", "close": 5.88, "volume": 1043100.0}, {"date": "2021-06-10", "close": 5.88, "volume": 2117393.0}, {"date": "2021-06-11", "close": 5.87, "volume": 1745655.0}, {"date": "2021-06-15", "close": 5.92, "volume": 1229940.0}, {"date": "2021-06-16", "close": 6.09, "volume": 1715942.0}, {"date": "2021-06-17", "close": 6.0, "volume": 2339515.0}, {"date": "2021-06-18", "close": 6.08, "volume": 11797678.0}, {"date": "2021-06-21", "close": 6.06, "volume": 1705537.0}, {"date": "2021-06-22", "close": 6.19, "volume": 894627.0}, {"date": "2021-06-23", "close": 6.12, "volume": 833405.0}, {"date": "2021-06-24", "close": 6.14, "volume": 875241.0}, {"date": "2021-06-25", "close": 6.21, "volume": 1077101.0}, {"date": "2021-06-28", "close": 6.17, "volume": 681318.0}, {"date": "2021-06-29", "close": 6.17, "volume": 835975.0}, {"date": "2021-06-30", "close": 6.14, "volume": 1135599.0}, {"date": "2021-07-01", "close": 6.16, "volume": 948469.0}, {"date": "2021-07-02", "close": 6.14, "volume": 740094.0}, {"date": "2021-07-05", "close": 6.15, "volume": 751695.0}, {"date": "2021-07-06", "close": 6.06, "volume": 434825.0}, {"date": "2021-07-07", "close": 6.15, "volume": 562183.0}, {"date": "2021-07-08", "close": 6.11, "volume": 1482434.0}, {"date": "2021-07-09", "close": 6.0, "volume": 1193503.0}, {"date": "2021-07-12", "close": 6.05, "volume": 1311921.0}, {"date": "2021-07-13", "close": 6.09, "volume": 764831.0}, {"date": "2021-07-14", "close": 6.12, "volume": 719811.0}, {"date": "2021-07-15", "close": 5.87, "volume": 1852244.0}, {"date": "2021-07-16", "close": 5.92, "volume": 3144391.0}, {"date": "2021-07-19", "close": 5.8, "volume": 1253728.0}, {"date": "2021-07-20", "close": 5.82, "volume": 2923796.0}, {"date": "2021-07-21", "close": 5.79, "volume": 1326399.0}, {"date": "2021-07-22", "close": 5.83, "volume": 1187813.0}, {"date": "2021-07-23", "close": 5.88, "volume": 1153083.0}, {"date": "2021-07-26", "close": 5.85, "volume": 985460.0}, {"date": "2021-07-27", "close": 5.74, "volume": 1159710.0}, {"date": "2021-07-28", "close": 5.82, "volume": 1055882.0}, {"date": "2021-07-29", "close": 5.76, "volume": 1043904.0}, {"date": "2021-07-30", "close": 5.79, "volume": 1144394.0}, {"date": "2021-08-02", "close": 5.83, "volume": 1075168.0}, {"date": "2021-08-03", "close": 5.82, "volume": 983078.0}, {"date": "2021-08-04", "close": 5.88, "volume": 963211.0}, {"date": "2021-08-05", "close": 5.94, "volume": 991004.0}, {"date": "2021-08-06", "close": 5.91, "volume": 816253.0}, {"date": "2021-08-09", "close": 5.91, "volume": 368037.0}, {"date": "2021-08-10", "close": 5.9, "volume": 819211.0}, {"date": "2021-08-11", "close": 5.9, "volume": 714951.0}, {"date": "2021-08-12", "close": 5.92, "volume": 1032950.0}, {"date": "2021-08-13", "close": 6.07, "volume": 848457.0}, {"date": "2021-08-16", "close": 6.09, "volume": 576286.0}, {"date": "2021-08-17", "close": 6.0, "volume": 533855.0}, {"date": "2021-08-18", "close": 6.09, "volume": 934082.0}, {"date": "2021-08-19", "close": 6.23, "volume": 1067846.0}, {"date": "2021-08-20", "close": 6.33, "volume": 905837.0}, {"date": "2021-08-23", "close": 6.37, "volume": 868867.0}, {"date": "2021-08-24", "close": 6.28, "volume": 493771.0}, {"date": "2021-08-25", "close": 6.25, "volume": 440465.0}, {"date": "2021-08-26", "close": 6.23, "volume": 764782.0}, {"date": "2021-08-27", "close": 6.25, "volume": 526341.0}, {"date": "2021-08-30", "close": 6.27, "volume": 825946.0}, {"date": "2021-08-31", "close": 6.43, "volume": 949729.0}, {"date": "2021-09-01", "close": 6.35, "volume": 385751.0}, {"date": "2021-09-02", "close": 6.39, "volume": 750234.0}, {"date": "2021-09-03", "close": 6.44, "volume": 597565.0}, {"date": "2021-09-06", "close": 6.46, "volume": 437206.0}, {"date": "2021-09-07", "close": 6.44, "volume": 335977.0}, {"date": "2021-09-08", "close": 6.44, "volume": 456683.0}, {"date": "2021-09-09", "close": 6.41, "volume": 625784.0}, {"date": "2021-09-10", "close": 6.42, "volume": 560949.0}, {"date": "2021-09-13", "close": 6.35, "volume": 492397.0}, {"date": "2021-09-14", "close": 6.38, "volume": 1150960.0}, {"date": "2021-09-15", "close": 6.49, "volume": 677637.0}, {"date": "2021-09-16", "close": 6.52, "volume": 1191736.0}, {"date": "2021-09-17", "close": 6.84, "volume": 2109225.0}, {"date": "2021-09-20", "close": 6.7, "volume": 1280494.0}, {"date": "2021-09-21", "close": 6.69, "volume": 445690.0}, {"date": "2021-09-22", "close": 6.67, "volume": 1169143.0}, {"date": "2021-09-23", "close": 6.79, "volume": 818862.0}, {"date": "2021-09-24", "close": 6.66, "volume": 344953.0}, {"date": "2021-09-27", "close": 6.75, "volume": 755825.0}, {"date": "2021-09-28", "close": 6.63, "volume": 311894.0}, {"date": "2021-09-29", "close": 6.58, "volume": 850358.0}, {"date": "2021-09-30", "close": 6.64, "volume": 674652.0}, {"date": "2021-10-01", "close": 6.45, "volume": 696607.0}, {"date": "2021-10-04", "close": 6.54, "volume": 511132.0}, {"date": "2021-10-05", "close": 6.43, "volume": 765283.0}, {"date": "2021-10-06", "close": 6.33, "volume": 756678.0}, {"date": "2021-10-07", "close": 6.43, "volume": 646042.0}, {"date": "2021-10-08", "close": 6.45, "volume": 479468.0}, {"date": "2021-10-11", "close": 6.39, "volume": 621592.0}, {"date": "2021-10-12", "close": 6.38, "volume": 407588.0}, {"date": "2021-10-13", "close": 6.47, "volume": 349854.0}, {"date": "2021-10-14", "close": 6.53, "volume": 665969.0}, {"date": "2021-10-15", "close": 6.57, "volume": 520135.0}, {"date": "2021-10-18", "close": 6.47, "volume": 366048.0}, {"date": "2021-10-19", "close": 6.54, "volume": 749120.0}, {"date": "2021-10-20", "close": 6.56, "volume": 590681.0}, {"date": "2021-10-21", "close": 6.61, "volume": 471749.0}, {"date": "2021-10-22", "close": 6.68, "volume": 726035.0}, {"date": "2021-10-25", "close": 6.64, "volume": 249118.0}, {"date": "2021-10-26", "close": 6.59, "volume": 280222.0}, {"date": "2021-10-27", "close": 6.57, "volume": 411729.0}, {"date": "2021-10-28", "close": 6.6, "volume": 716442.0}, {"date": "2021-10-29", "close": 6.51, "volume": 589450.0}, {"date": "2021-11-02", "close": 6.13, "volume": 958292.0}, {"date": "2021-11-03", "close": 6.34, "volume": 1888179.0}, {"date": "2021-11-04", "close": 6.45, "volume": 1474742.0}, {"date": "2021-11-05", "close": 6.53, "volume": 1368615.0}, {"date": "2021-11-08", "close": 6.39, "volume": 615757.0}, {"date": "2021-11-09", "close": 6.39, "volume": 1255986.0}, {"date": "2021-11-10", "close": 6.29, "volume": 882207.0}, {"date": "2021-11-11", "close": 6.2, "volume": 750510.0}, {"date": "2021-11-12", "close": 6.21, "volume": 653972.0}, {"date": "2021-11-15", "close": 6.19, "volume": 767836.0}, {"date": "2021-11-16", "close": 6.23, "volume": 1026310.0}, {"date": "2021-11-17", "close": 6.26, "volume": 948878.0}, {"date": "2021-11-18", "close": 6.19, "volume": 1429363.0}, {"date": "2021-11-19", "close": 6.27, "volume": 938406.0}, {"date": "2021-11-22", "close": 6.21, "volume": 796871.0}, {"date": "2021-11-23", "close": 6.11, "volume": 2232144.0}, {"date": "2021-11-24", "close": 6.12, "volume": 1248246.0}, {"date": "2021-11-25", "close": 6.16, "volume": 1099031.0}, {"date": "2021-11-26", "close": 6.15, "volume": 991318.0}, {"date": "2021-11-29", "close": 6.15, "volume": 682120.0}, {"date": "2021-11-30", "close": 6.15, "volume": 1367809.0}, {"date": "2021-12-01", "close": 6.08, "volume": 1087304.0}, {"date": "2021-12-02", "close": 6.02, "volume": 865028.0}, {"date": "2021-12-03", "close": 6.04, "volume": 683957.0}, {"date": "2021-12-06", "close": 5.89, "volume": 900290.0}, {"date": "2021-12-07", "close": 6.15, "volume": 1484394.0}, {"date": "2021-12-08", "close": 6.24, "volume": 841277.0}, {"date": "2021-12-09", "close": 6.2, "volume": 572199.0}, {"date": "2021-12-10", "close": 6.12, "volume": 692335.0}, {"date": "2021-12-13", "close": 6.28, "volume": 1287128.0}, {"date": "2021-12-14", "close": 6.36, "volume": 1278916.0}, {"date": "2021-12-15", "close": 6.26, "volume": 763462.0}, {"date": "2021-12-16", "close": 6.12, "volume": 1858443.0}, {"date": "2021-12-17", "close": 6.12, "volume": 4288819.0}, {"date": "2021-12-20", "close": 6.15, "volume": 881732.0}, {"date": "2021-12-21", "close": 6.12, "volume": 773508.0}, {"date": "2021-12-22", "close": 6.0, "volume": 891550.0}, {"date": "2021-12-23", "close": 6.16, "volume": 528687.0}, {"date": "2021-12-24", "close": 6.22, "volume": 209656.0}, {"date": "2021-12-29", "close": 6.3, "volume": 810066.0}, {"date": "2021-12-30", "close": 6.33, "volume": 1216076.0}, {"date": "2021-12-31", "close": 6.22, "volume": 580392.0}, {"date": "2022-01-04", "close": 6.39, "volume": 584748.0}, {"date": "2022-01-05", "close": 6.38, "volume": 608620.0}, {"date": "2022-01-06", "close": 6.14, "volume": 1192893.0}, {"date": "2022-01-07", "close": 6.18, "volume": 407148.0}, {"date": "2022-01-10", "close": 6.19, "volume": 661081.0}, {"date": "2022-01-11", "close": 6.09, "volume": 1184463.0}, {"date": "2022-01-12", "close": 6.09, "volume": 1309958.0}, {"date": "2022-01-13", "close": 5.98, "volume": 629871.0}, {"date": "2022-01-14", "close": 5.94, "volume": 1272772.0}, {"date": "2022-01-17", "close": 5.98, "volume": 588411.0}, {"date": "2022-01-18", "close": 5.97, "volume": 441437.0}, {"date": "2022-01-19", "close": 5.96, "volume": 735497.0}, {"date": "2022-01-20", "close": 5.77, "volume": 1301812.0}, {"date": "2022-01-21", "close": 5.65, "volume": 1807307.0}, {"date": "2022-01-24", "close": 5.66, "volume": 1370072.0}, {"date": "2022-01-25", "close": 5.53, "volume": 2013450.0}, {"date": "2022-01-27", "close": 5.33, "volume": 1826411.0}, {"date": "2022-01-28", "close": 5.37, "volume": 3429299.0}, {"date": "2022-01-31", "close": 5.51, "volume": 2467729.0}, {"date": "2022-02-01", "close": 5.46, "volume": 3448649.0}, {"date": "2022-02-02", "close": 5.39, "volume": 1174927.0}, {"date": "2022-02-03", "close": 5.47, "volume": 1296135.0}, {"date": "2022-02-04", "close": 5.46, "volume": 937032.0}, {"date": "2022-02-07", "close": 5.4, "volume": 1443728.0}, {"date": "2022-02-08", "close": 5.53, "volume": 2179437.0}, {"date": "2022-02-09", "close": 5.57, "volume": 971216.0}, {"date": "2022-02-10", "close": 5.55, "volume": 1148091.0}, {"date": "2022-02-11", "close": 5.46, "volume": 777587.0}, {"date": "2022-02-14", "close": 5.46, "volume": 667516.0}, {"date": "2022-02-15", "close": 5.47, "volume": 775322.0}, {"date": "2022-02-16", "close": 5.54, "volume": 766980.0}, {"date": "2022-02-17", "close": 5.57, "volume": 1106360.0}, {"date": "2022-02-18", "close": 5.52, "volume": 473752.0}, {"date": "2022-02-21", "close": 5.51, "volume": 447405.0}, {"date": "2022-02-22", "close": 5.27, "volume": 1837142.0}, {"date": "2022-02-23", "close": 5.29, "volume": 1499978.0}, {"date": "2022-02-24", "close": 5.02, "volume": 2547703.0}, {"date": "2022-02-25", "close": 5.07, "volume": 1636498.0}, {"date": "2022-02-28", "close": 5.13, "volume": 1995863.0}, {"date": "2022-03-01", "close": 5.18, "volume": 2575499.0}, {"date": "2022-03-02", "close": 5.04, "volume": 2115441.0}, {"date": "2022-03-03", "close": 5.04, "volume": 1514994.0}, {"date": "2022-03-04", "close": 5.07, "volume": 1214962.0}, {"date": "2022-03-07", "close": 5.13, "volume": 1685898.0}, {"date": "2022-03-08", "close": 5.12, "volume": 1343835.0}, {"date": "2022-03-09", "close": 5.17, "volume": 1264881.0}, {"date": "2022-03-10", "close": 5.29, "volume": 1390029.0}, {"date": "2022-03-11", "close": 5.17, "volume": 1147391.0}, {"date": "2022-03-14", "close": 5.26, "volume": 835656.0}, {"date": "2022-03-15", "close": 5.22, "volume": 2495034.0}, {"date": "2022-03-16", "close": 5.16, "volume": 1232412.0}, {"date": "2022-03-17", "close": 5.15, "volume": 1116082.0}, {"date": "2022-03-18", "close": 5.18, "volume": 2612815.0}, {"date": "2022-03-21", "close": 5.17, "volume": 1774182.0}, {"date": "2022-03-22", "close": 5.17, "volume": 1283160.0}, {"date": "2022-03-23", "close": 5.23, "volume": 1337085.0}, {"date": "2022-03-24", "close": 5.22, "volume": 1286398.0}, {"date": "2022-03-25", "close": 5.19, "volume": 1013797.0}, {"date": "2022-03-28", "close": 5.2, "volume": 969563.0}, {"date": "2022-03-29", "close": 5.25, "volume": 2038489.0}, {"date": "2022-03-30", "close": 5.2, "volume": 978338.0}, {"date": "2022-03-31", "close": 5.06, "volume": 2741485.0}, {"date": "2022-04-01", "close": 5.0, "volume": 1007340.0}, {"date": "2022-04-04", "close": 5.06, "volume": 796632.0}, {"date": "2022-04-05", "close": 5.09, "volume": 905452.0}, {"date": "2022-04-06", "close": 5.06, "volume": 708526.0}, {"date": "2022-04-07", "close": 5.06, "volume": 1032092.0}, {"date": "2022-04-08", "close": 5.0, "volume": 1566619.0}, {"date": "2022-04-11", "close": 4.95, "volume": 1282225.0}, {"date": "2022-04-12", "close": 4.88, "volume": 882000.0}, {"date": "2022-04-13", "close": 4.97, "volume": 2085430.0}, {"date": "2022-04-14", "close": 4.8, "volume": 2162400.0}, {"date": "2022-04-19", "close": 4.76, "volume": 1488072.0}, {"date": "2022-04-20", "close": 4.83, "volume": 1785035.0}, {"date": "2022-04-21", "close": 4.83, "volume": 1267856.0}, {"date": "2022-04-22", "close": 4.81, "volume": 1613817.0}, {"date": "2022-04-26", "close": 4.7, "volume": 2958774.0}, {"date": "2022-04-27", "close": 4.7, "volume": 1681544.0}, {"date": "2022-04-28", "close": 4.68, "volume": 1053453.0}, {"date": "2022-04-29", "close": 4.69, "volume": 1138124.0}, {"date": "2022-05-02", "close": 4.51, "volume": 1379747.0}, {"date": "2022-05-03", "close": 4.39, "volume": 654591.0}, {"date": "2022-05-04", "close": 4.2, "volume": 1555511.0}, {"date": "2022-05-05", "close": 4.28, "volume": 1154532.0}, {"date": "2022-05-06", "close": 4.13, "volume": 1071775.0}, {"date": "2022-05-09", "close": 3.96, "volume": 2669777.0}, {"date": "2022-05-10", "close": 3.92, "volume": 2248934.0}, {"date": "2022-05-11", "close": 3.97, "volume": 1472330.0}, {"date": "2022-05-12", "close": 3.88, "volume": 1972295.0}, {"date": "2022-05-13", "close": 4.03, "volume": 1203957.0}, {"date": "2022-05-16", "close": 4.0, "volume": 1051308.0}, {"date": "2022-05-17", "close": 4.0, "volume": 1265075.0}, {"date": "2022-05-18", "close": 4.09, "volume": 844976.0}, {"date": "2022-05-19", "close": 4.0, "volume": 929107.0}, {"date": "2022-05-20", "close": 4.0, "volume": 823425.0}, {"date": "2022-05-23", "close": 4.02, "volume": 887944.0}, {"date": "2022-05-24", "close": 4.03, "volume": 983820.0}, {"date": "2022-05-25", "close": 3.98, "volume": 477407.0}, {"date": "2022-05-26", "close": 4.01, "volume": 1096620.0}, {"date": "2022-05-27", "close": 3.94, "volume": 686072.0}, {"date": "2022-05-30", "close": 4.06, "volume": 1180833.0}, {"date": "2022-05-31", "close": 4.11, "volume": 1289083.0}, {"date": "2022-06-01", "close": 4.13, "volume": 1294856.0}, {"date": "2022-06-02", "close": 4.06, "volume": 998337.0}, {"date": "2022-06-03", "close": 4.13, "volume": 1422880.0}, {"date": "2022-06-06", "close": 4.06, "volume": 704305.0}, {"date": "2022-06-07", "close": 3.83, "volume": 1603706.0}, {"date": "2022-06-08", "close": 3.88, "volume": 1233668.0}, {"date": "2022-06-09", "close": 3.82, "volume": 1185595.0}, {"date": "2022-06-10", "close": 3.7, "volume": 663670.0}, {"date": "2022-06-14", "close": 3.57, "volume": 2157897.0}, {"date": "2022-06-15", "close": 3.56, "volume": 1645225.0}, {"date": "2022-06-16", "close": 3.6, "volume": 2107285.0}, {"date": "2022-06-17", "close": 3.68, "volume": 2544453.0}, {"date": "2022-06-20", "close": 3.84, "volume": 1463988.0}, {"date": "2022-06-21", "close": 3.86, "volume": 2345682.0}, {"date": "2022-06-22", "close": 3.84, "volume": 1533690.0}, {"date": "2022-06-23", "close": 3.91, "volume": 1448952.0}, {"date": "2022-06-24", "close": 4.28, "volume": 1089887.0}, {"date": "2022-06-27", "close": 4.12, "volume": 1602657.0}, {"date": "2022-06-28", "close": 4.11, "volume": 1689048.0}, {"date": "2022-06-29", "close": 4.06, "volume": 1291561.0}, {"date": "2022-06-30", "close": 3.98, "volume": 1608267.0}, {"date": "2022-07-01", "close": 3.95, "volume": 2147604.0}, {"date": "2022-07-04", "close": 4.16, "volume": 1250427.0}, {"date": "2022-07-05", "close": 4.12, "volume": 667950.0}, {"date": "2022-07-06", "close": 4.22, "volume": 773837.0}, {"date": "2022-07-07", "close": 4.25, "volume": 996915.0}, {"date": "2022-07-08", "close": 4.26, "volume": 561580.0}, {"date": "2022-07-11", "close": 4.27, "volume": 702500.0}, {"date": "2022-07-12", "close": 4.25, "volume": 893392.0}, {"date": "2022-07-13", "close": 4.3, "volume": 667782.0}, {"date": "2022-07-14", "close": 4.3, "volume": 652723.0}, {"date": "2022-07-15", "close": 4.32, "volume": 958107.0}, {"date": "2022-07-18", "close": 4.45, "volume": 1165559.0}, {"date": "2022-07-19", "close": 4.45, "volume": 1132646.0}, {"date": "2022-07-20", "close": 4.51, "volume": 1354888.0}, {"date": "2022-07-21", "close": 4.55, "volume": 1007344.0}, {"date": "2022-07-22", "close": 4.62, "volume": 1098376.0}, {"date": "2022-07-25", "close": 4.5, "volume": 1005508.0}, {"date": "2022-07-26", "close": 4.5, "volume": 2055971.0}, {"date": "2022-07-27", "close": 4.52, "volume": 1156704.0}, {"date": "2022-07-28", "close": 4.54, "volume": 680015.0}, {"date": "2022-07-29", "close": 4.64, "volume": 1054225.0}, {"date": "2022-08-01", "close": 4.71, "volume": 776416.0}, {"date": "2022-08-02", "close": 4.75, "volume": 1076800.0}, {"date": "2022-08-03", "close": 4.77, "volume": 555153.0}, {"date": "2022-08-04", "close": 4.77, "volume": 1514256.0}, {"date": "2022-08-05", "close": 4.78, "volume": 398078.0}, {"date": "2022-08-08", "close": 4.73, "volume": 374691.0}, {"date": "2022-08-09", "close": 4.81, "volume": 562552.0}, {"date": "2022-08-10", "close": 4.8, "volume": 538511.0}, {"date": "2022-08-11", "close": 4.85, "volume": 651325.0}, {"date": "2022-08-12", "close": 4.67, "volume": 695239.0}, {"date": "2022-08-15", "close": 4.83, "volume": 546641.0}, {"date": "2022-08-16", "close": 4.79, "volume": 709366.0}, {"date": "2022-08-17", "close": 4.87, "volume": 638411.0}, {"date": "2022-08-18", "close": 4.89, "volume": 808906.0}, {"date": "2022-08-19", "close": 4.75, "volume": 687235.0}, {"date": "2022-08-22", "close": 4.68, "volume": 542844.0}, {"date": "2022-08-23", "close": 4.67, "volume": 705502.0}, {"date": "2022-08-24", "close": 4.66, "volume": 728024.0}, {"date": "2022-08-25", "close": 4.57, "volume": 778244.0}, {"date": "2022-08-26", "close": 4.51, "volume": 595295.0}, {"date": "2022-08-29", "close": 4.29, "volume": 886567.0}, {"date": "2022-08-30", "close": 4.22, "volume": 1853349.0}, {"date": "2022-08-31", "close": 4.26, "volume": 921602.0}, {"date": "2022-09-01", "close": 4.18, "volume": 1722752.0}, {"date": "2022-09-02", "close": 4.22, "volume": 1017266.0}, {"date": "2022-09-05", "close": 4.17, "volume": 567150.0}, {"date": "2022-09-06", "close": 4.19, "volume": 584391.0}, {"date": "2022-09-07", "close": 4.17, "volume": 1123197.0}, {"date": "2022-09-08", "close": 4.27, "volume": 727034.0}, {"date": "2022-09-09", "close": 4.23, "volume": 853583.0}, {"date": "2022-09-12", "close": 4.22, "volume": 533974.0}, {"date": "2022-09-13", "close": 4.33, "volume": 601926.0}, {"date": "2022-09-14", "close": 4.17, "volume": 805613.0}, {"date": "2022-09-15", "close": 4.17, "volume": 1651800.0}, {"date": "2022-09-16", "close": 4.16, "volume": 3218656.0}, {"date": "2022-09-19", "close": 4.15, "volume": 485858.0}, {"date": "2022-09-20", "close": 4.1, "volume": 503196.0}, {"date": "2022-09-21", "close": 4.02, "volume": 682435.0}, {"date": "2022-09-23", "close": 3.96, "volume": 1682672.0}, {"date": "2022-09-26", "close": 3.9, "volume": 967705.0}, {"date": "2022-09-27", "close": 3.79, "volume": 893831.0}, {"date": "2022-09-28", "close": 3.78, "volume": 798982.0}, {"date": "2022-09-29", "close": 3.75, "volume": 606379.0}, {"date": "2022-09-30", "close": 3.72, "volume": 2040599.0}, {"date": "2022-10-03", "close": 3.78, "volume": 919230.0}, {"date": "2022-10-04", "close": 3.88, "volume": 1209132.0}, {"date": "2022-10-05", "close": 3.92, "volume": 876768.0}, {"date": "2022-10-06", "close": 3.94, "volume": 892556.0}, {"date": "2022-10-07", "close": 3.86, "volume": 790256.0}, {"date": "2022-10-10", "close": 3.75, "volume": 748006.0}, {"date": "2022-10-11", "close": 3.73, "volume": 755682.0}, {"date": "2022-10-12", "close": 3.81, "volume": 676934.0}, {"date": "2022-10-13", "close": 3.72, "volume": 647427.0}, {"date": "2022-10-14", "close": 3.75, "volume": 510226.0}, {"date": "2022-10-17", "close": 3.72, "volume": 476771.0}, {"date": "2022-10-18", "close": 3.89, "volume": 908177.0}, {"date": "2022-10-19", "close": 3.85, "volume": 724401.0}, {"date": "2022-10-20", "close": 3.75, "volume": 720619.0}, {"date": "2022-10-21", "close": 3.65, "volume": 895111.0}, {"date": "2022-10-24", "close": 3.72, "volume": 474047.0}, {"date": "2022-10-25", "close": 3.76, "volume": 402013.0}, {"date": "2022-10-26", "close": 3.77, "volume": 1083798.0}, {"date": "2022-10-27", "close": 3.82, "volume": 741439.0}, {"date": "2022-10-28", "close": 3.8, "volume": 856875.0}, {"date": "2022-10-31", "close": 3.92, "volume": 1208085.0}, {"date": "2022-11-01", "close": 3.98, "volume": 937693.0}, {"date": "2022-11-02", "close": 3.95, "volume": 1011855.0}, {"date": "2022-11-03", "close": 3.79, "volume": 892663.0}, {"date": "2022-11-04", "close": 3.89, "volume": 1130468.0}, {"date": "2022-11-07", "close": 3.9, "volume": 706833.0}, {"date": "2022-11-08", "close": 3.92, "volume": 284391.0}, {"date": "2022-11-09", "close": 4.0, "volume": 1047520.0}, {"date": "2022-11-10", "close": 3.9, "volume": 913774.0}, {"date": "2022-11-11", "close": 4.15, "volume": 1956412.0}, {"date": "2022-11-14", "close": 4.16, "volume": 2091570.0}, {"date": "2022-11-15", "close": 4.16, "volume": 901466.0}, {"date": "2022-11-16", "close": 4.13, "volume": 732911.0}, {"date": "2022-11-17", "close": 4.18, "volume": 472224.0}, {"date": "2022-11-18", "close": 4.19, "volume": 382277.0}, {"date": "2022-11-21", "close": 4.25, "volume": 382319.0}, {"date": "2022-11-22", "close": 4.22, "volume": 473759.0}, {"date": "2022-11-23", "close": 4.23, "volume": 494326.0}, {"date": "2022-11-24", "close": 4.26, "volume": 395092.0}, {"date": "2022-11-25", "close": 4.3, "volume": 440513.0}, {"date": "2022-11-28", "close": 4.28, "volume": 623312.0}, {"date": "2022-11-29", "close": 4.27, "volume": 957573.0}, {"date": "2022-11-30", "close": 4.32, "volume": 2405372.0}, {"date": "2022-12-01", "close": 4.41, "volume": 866854.0}, {"date": "2022-12-02", "close": 4.31, "volume": 761400.0}, {"date": "2022-12-05", "close": 4.4, "volume": 691290.0}, {"date": "2022-12-06", "close": 4.34, "volume": 1013775.0}, {"date": "2022-12-07", "close": 4.3, "volume": 930517.0}, {"date": "2022-12-08", "close": 4.32, "volume": 1070014.0}, {"date": "2022-12-09", "close": 4.4, "volume": 1666579.0}, {"date": "2022-12-12", "close": 4.4, "volume": 729989.0}, {"date": "2022-12-13", "close": 4.39, "volume": 381386.0}, {"date": "2022-12-14", "close": 4.39, "volume": 665036.0}, {"date": "2022-12-15", "close": 4.45, "volume": 1475766.0}, {"date": "2022-12-16", "close": 4.34, "volume": 1093924.0}, {"date": "2022-12-19", "close": 4.38, "volume": 503078.0}, {"date": "2022-12-20", "close": 4.22, "volume": 722930.0}, {"date": "2022-12-21", "close": 4.41, "volume": 869022.0}, {"date": "2022-12-22", "close": 4.47, "volume": 978639.0}, {"date": "2022-12-23", "close": 4.46, "volume": 377433.0}, {"date": "2022-12-28", "close": 4.44, "volume": 357325.0}, {"date": "2022-12-29", "close": 4.51, "volume": 920045.0}, {"date": "2022-12-30", "close": 4.47, "volume": 545179.0}, {"date": "2023-01-03", "close": 4.46, "volume": 419122.0}, {"date": "2023-01-04", "close": 4.52, "volume": 647194.0}, {"date": "2023-01-05", "close": 4.6, "volume": 655748.0}, {"date": "2023-01-06", "close": 4.45, "volume": 405005.0}, {"date": "2023-01-09", "close": 4.49, "volume": 216280.0}, {"date": "2023-01-10", "close": 4.51, "volume": 419374.0}, {"date": "2023-01-11", "close": 4.57, "volume": 383204.0}, {"date": "2023-01-12", "close": 4.59, "volume": 711769.0}, {"date": "2023-01-13", "close": 4.54, "volume": 462778.0}, {"date": "2023-01-16", "close": 4.6, "volume": 909769.0}, {"date": "2023-01-17", "close": 4.66, "volume": 599319.0}, {"date": "2023-01-18", "close": 4.7, "volume": 843359.0}, {"date": "2023-01-19", "close": 4.69, "volume": 499282.0}, {"date": "2023-01-20", "close": 4.64, "volume": 348181.0}, {"date": "2023-01-23", "close": 4.64, "volume": 406256.0}, {"date": "2023-01-24", "close": 4.62, "volume": 552309.0}, {"date": "2023-01-25", "close": 4.68, "volume": 570869.0}, {"date": "2023-01-27", "close": 4.66, "volume": 550576.0}, {"date": "2023-01-30", "close": 4.68, "volume": 474564.0}, {"date": "2023-01-31", "close": 4.62, "volume": 621172.0}, {"date": "2023-02-01", "close": 4.66, "volume": 365102.0}, {"date": "2023-02-02", "close": 4.75, "volume": 1053360.0}, {"date": "2023-02-03", "close": 4.87, "volume": 1291196.0}, {"date": "2023-02-06", "close": 4.67, "volume": 440166.0}, {"date": "2023-02-07", "close": 4.58, "volume": 537850.0}, {"date": "2023-02-08", "close": 4.6, "volume": 329857.0}, {"date": "2023-02-09", "close": 4.58, "volume": 374482.0}, {"date": "2023-02-10", "close": 4.58, "volume": 334617.0}, {"date": "2023-02-13", "close": 4.56, "volume": 408795.0}, {"date": "2023-02-14", "close": 4.58, "volume": 817259.0}, {"date": "2023-02-15", "close": 4.53, "volume": 340334.0}, {"date": "2023-02-16", "close": 4.67, "volume": 1056250.0}, {"date": "2023-02-17", "close": 4.62, "volume": 532078.0}, {"date": "2023-02-21", "close": 4.0, "volume": 3480096.0}, {"date": "2023-02-22", "close": 4.01, "volume": 2485806.0}, {"date": "2023-02-23", "close": 4.05, "volume": 2150705.0}, {"date": "2023-02-24", "close": 4.06, "volume": 1598667.0}, {"date": "2023-02-27", "close": 4.03, "volume": 1460976.0}, {"date": "2023-02-28", "close": 3.96, "volume": 1895943.0}, {"date": "2023-03-01", "close": 3.79, "volume": 1416372.0}, {"date": "2023-03-02", "close": 3.82, "volume": 1772596.0}, {"date": "2023-03-03", "close": 3.8, "volume": 1467033.0}, {"date": "2023-03-06", "close": 3.87, "volume": 1745043.0}, {"date": "2023-03-07", "close": 3.81, "volume": 1164405.0}, {"date": "2023-03-08", "close": 3.74, "volume": 973550.0}, {"date": "2023-03-09", "close": 3.83, "volume": 1165619.0}, {"date": "2023-03-10", "close": 3.75, "volume": 2048689.0}, {"date": "2023-03-13", "close": 3.66, "volume": 1393123.0}, {"date": "2023-03-14", "close": 3.63, "volume": 2234284.0}, {"date": "2023-03-15", "close": 3.53, "volume": 2615257.0}, {"date": "2023-03-16", "close": 3.52, "volume": 2470650.0}, {"date": "2023-03-17", "close": 3.5, "volume": 2152872.0}, {"date": "2023-03-20", "close": 3.42, "volume": 768205.0}, {"date": "2023-03-21", "close": 3.43, "volume": 741215.0}, {"date": "2023-03-22", "close": 3.43, "volume": 1187836.0}, {"date": "2023-03-23", "close": 3.45, "volume": 1803485.0}, {"date": "2023-03-24", "close": 3.46, "volume": 683769.0}, {"date": "2023-03-27", "close": 3.53, "volume": 1727611.0}, {"date": "2023-03-28", "close": 3.58, "volume": 1323543.0}, {"date": "2023-03-29", "close": 3.59, "volume": 926983.0}, {"date": "2023-03-30", "close": 3.65, "volume": 1360731.0}, {"date": "2023-03-31", "close": 3.77, "volume": 1547970.0}, {"date": "2023-04-03", "close": 3.8, "volume": 1037621.0}, {"date": "2023-04-04", "close": 3.86, "volume": 828742.0}, {"date": "2023-04-05", "close": 3.9, "volume": 828110.0}, {"date": "2023-04-06", "close": 3.88, "volume": 1337777.0}, {"date": "2023-04-11", "close": 3.94, "volume": 895329.0}, {"date": "2023-04-12", "close": 3.86, "volume": 1206666.0}, {"date": "2023-04-13", "close": 3.97, "volume": 1148895.0}, {"date": "2023-04-14", "close": 3.98, "volume": 1145853.0}, {"date": "2023-04-17", "close": 3.99, "volume": 551434.0}, {"date": "2023-04-18", "close": 3.97, "volume": 1119411.0}, {"date": "2023-04-19", "close": 3.99, "volume": 759431.0}, {"date": "2023-04-20", "close": 4.03, "volume": 1302248.0}, {"date": "2023-04-21", "close": 4.05, "volume": 1372882.0}, {"date": "2023-04-24", "close": 4.14, "volume": 1277525.0}, {"date": "2023-04-26", "close": 4.1, "volume": 6112662.0}, {"date": "2023-04-27", "close": 4.15, "volume": 1187877.0}, {"date": "2023-04-28", "close": 4.27, "volume": 1250480.0}, {"date": "2023-05-01", "close": 4.32, "volume": 913928.0}, {"date": "2023-05-02", "close": 4.23, "volume": 832142.0}, {"date": "2023-05-03", "close": 4.25, "volume": 981669.0}, {"date": "2023-05-04", "close": 4.34, "volume": 1087086.0}, {"date": "2023-05-05", "close": 4.4, "volume": 828881.0}, {"date": "2023-05-08", "close": 4.42, "volume": 1189667.0}, {"date": "2023-05-09", "close": 4.33, "volume": 1175912.0}, {"date": "2023-05-10", "close": 4.31, "volume": 1949266.0}, {"date": "2023-05-11", "close": 4.44, "volume": 1346722.0}, {"date": "2023-05-12", "close": 4.44, "volume": 1371167.0}, {"date": "2023-05-15", "close": 4.39, "volume": 542215.0}, {"date": "2023-05-16", "close": 4.37, "volume": 375362.0}, {"date": "2023-05-17", "close": 4.34, "volume": 565561.0}, {"date": "2023-05-18", "close": 4.31, "volume": 688406.0}, {"date": "2023-05-19", "close": 4.34, "volume": 249167.0}, {"date": "2023-05-22", "close": 4.32, "volume": 514581.0}, {"date": "2023-05-23", "close": 4.38, "volume": 369307.0}, {"date": "2023-05-24", "close": 4.31, "volume": 652595.0}, {"date": "2023-05-25", "close": 4.31, "volume": 717598.0}, {"date": "2023-05-26", "close": 4.29, "volume": 612346.0}, {"date": "2023-05-29", "close": 4.32, "volume": 465628.0}, {"date": "2023-05-30", "close": 4.27, "volume": 442909.0}, {"date": "2023-05-31", "close": 4.2, "volume": 1739331.0}, {"date": "2023-06-01", "close": 4.18, "volume": 960299.0}, {"date": "2023-06-02", "close": 4.21, "volume": 574482.0}, {"date": "2023-06-05", "close": 4.24, "volume": 387519.0}, {"date": "2023-06-06", "close": 4.15, "volume": 867047.0}, {"date": "2023-06-07", "close": 4.08, "volume": 823196.0}, {"date": "2023-06-08", "close": 3.96, "volume": 1772163.0}, {"date": "2023-06-09", "close": 4.02, "volume": 1129110.0}, {"date": "2023-06-13", "close": 4.03, "volume": 664854.0}, {"date": "2023-06-14", "close": 3.99, "volume": 681991.0}, {"date": "2023-06-15", "close": 4.0, "volume": 1336152.0}, {"date": "2023-06-16", "close": 4.04, "volume": 1282448.0}, {"date": "2023-06-19", "close": 4.05, "volume": 355214.0}, {"date": "2023-06-20", "close": 4.05, "volume": 597483.0}, {"date": "2023-06-21", "close": 4.04, "volume": 1001961.0}, {"date": "2023-06-22", "close": 3.98, "volume": 1051871.0}, {"date": "2023-06-23", "close": 3.79, "volume": 1053805.0}, {"date": "2023-06-26", "close": 3.83, "volume": 851072.0}, {"date": "2023-06-27", "close": 3.95, "volume": 1013731.0}, {"date": "2023-06-28", "close": 4.04, "volume": 969115.0}, {"date": "2023-06-29", "close": 4.0, "volume": 901863.0}, {"date": "2023-06-30", "close": 3.98, "volume": 661962.0}, {"date": "2023-07-03", "close": 4.01, "volume": 792037.0}, {"date": "2023-07-04", "close": 4.04, "volume": 378790.0}, {"date": "2023-07-05", "close": 4.01, "volume": 658266.0}, {"date": "2023-07-06", "close": 3.85, "volume": 766660.0}, {"date": "2023-07-07", "close": 3.66, "volume": 642161.0}, {"date": "2023-07-10", "close": 3.67, "volume": 686044.0}, {"date": "2023-07-11", "close": 3.77, "volume": 392006.0}, {"date": "2023-07-12", "close": 3.76, "volume": 461001.0}, {"date": "2023-07-13", "close": 3.9, "volume": 674265.0}, {"date": "2023-07-14", "close": 3.96, "volume": 655618.0}, {"date": "2023-07-17", "close": 3.95, "volume": 430996.0}, {"date": "2023-07-18", "close": 3.9, "volume": 389601.0}, {"date": "2023-07-19", "close": 3.94, "volume": 564019.0}, {"date": "2023-07-20", "close": 3.92, "volume": 696331.0}, {"date": "2023-07-21", "close": 4.1, "volume": 569192.0}, {"date": "2023-07-24", "close": 4.12, "volume": 828963.0}, {"date": "2023-07-25", "close": 4.02, "volume": 776511.0}, {"date": "2023-07-26", "close": 3.94, "volume": 2212770.0}, {"date": "2023-07-27", "close": 4.21, "volume": 827740.0}, {"date": "2023-07-28", "close": 4.05, "volume": 6833549.0}, {"date": "2023-07-31", "close": 4.08, "volume": 445346.0}, {"date": "2023-08-01", "close": 4.1, "volume": 475781.0}, {"date": "2023-08-02", "close": 4.06, "volume": 610953.0}, {"date": "2023-08-03", "close": 4.05, "volume": 606769.0}, {"date": "2023-08-04", "close": 4.14, "volume": 880324.0}, {"date": "2023-08-07", "close": 4.15, "volume": 299420.0}, {"date": "2023-08-08", "close": 4.18, "volume": 856721.0}, {"date": "2023-08-09", "close": 4.2, "volume": 783830.0}, {"date": "2023-08-10", "close": 4.24, "volume": 533076.0}, {"date": "2023-08-11", "close": 4.28, "volume": 295844.0}, {"date": "2023-08-14", "close": 4.21, "volume": 582613.0}, {"date": "2023-08-15", "close": 4.14, "volume": 1390855.0}, {"date": "2023-08-16", "close": 4.03, "volume": 1793993.0}, {"date": "2023-08-17", "close": 4.05, "volume": 1005891.0}, {"date": "2023-08-18", "close": 4.03, "volume": 477188.0}, {"date": "2023-08-21", "close": 4.04, "volume": 630503.0}, {"date": "2023-08-22", "close": 4.22, "volume": 976149.0}, {"date": "2023-08-23", "close": 4.03, "volume": 1765138.0}, {"date": "2023-08-24", "close": 4.03, "volume": 1645920.0}, {"date": "2023-08-25", "close": 3.97, "volume": 1791265.0}, {"date": "2023-08-28", "close": 3.97, "volume": 394495.0}, {"date": "2023-08-29", "close": 4.02, "volume": 932999.0}, {"date": "2023-08-30", "close": 4.12, "volume": 1108844.0}, {"date": "2023-08-31", "close": 4.17, "volume": 1322824.0}, {"date": "2023-09-01", "close": 4.17, "volume": 1105011.0}, {"date": "2023-09-04", "close": 4.18, "volume": 371247.0}, {"date": "2023-09-05", "close": 4.17, "volume": 992133.0}, {"date": "2023-09-06", "close": 4.14, "volume": 1760620.0}, {"date": "2023-09-07", "close": 4.1, "volume": 1274894.0}, {"date": "2023-09-08", "close": 4.1, "volume": 894714.0}, {"date": "2023-09-11", "close": 4.13, "volume": 640603.0}, {"date": "2023-09-12", "close": 4.26, "volume": 1594519.0}, {"date": "2023-09-13", "close": 4.32, "volume": 1318387.0}, {"date": "2023-09-14", "close": 4.3, "volume": 1009168.0}, {"date": "2023-09-15", "close": 4.36, "volume": 2224540.0}, {"date": "2023-09-18", "close": 4.31, "volume": 619058.0}, {"date": "2023-09-19", "close": 4.25, "volume": 749015.0}, {"date": "2023-09-20", "close": 4.23, "volume": 1213571.0}, {"date": "2023-09-21", "close": 4.25, "volume": 1360865.0}, {"date": "2023-09-22", "close": 4.19, "volume": 907798.0}, {"date": "2023-09-25", "close": 4.22, "volume": 366246.0}, {"date": "2023-09-26", "close": 4.16, "volume": 873770.0}, {"date": "2023-09-27", "close": 4.21, "volume": 610991.0}, {"date": "2023-09-28", "close": 4.16, "volume": 475004.0}, {"date": "2023-09-29", "close": 4.2, "volume": 1817428.0}, {"date": "2023-10-02", "close": 4.17, "volume": 741660.0}, {"date": "2023-10-03", "close": 4.07, "volume": 767104.0}, {"date": "2023-10-04", "close": 4.05, "volume": 693102.0}, {"date": "2023-10-05", "close": 4.06, "volume": 883653.0}, {"date": "2023-10-06", "close": 4.06, "volume": 734829.0}, {"date": "2023-10-09", "close": 4.09, "volume": 770807.0}, {"date": "2023-10-10", "close": 4.2, "volume": 667293.0}, {"date": "2023-10-11", "close": 4.21, "volume": 891941.0}, {"date": "2023-10-12", "close": 4.19, "volume": 857861.0}, {"date": "2023-10-13", "close": 3.96, "volume": 45988539.0}, {"date": "2023-10-16", "close": 3.9, "volume": 1122296.0}, {"date": "2023-10-17", "close": 3.92, "volume": 2472029.0}, {"date": "2023-10-18", "close": 3.91, "volume": 2343281.0}, {"date": "2023-10-19", "close": 3.88, "volume": 2002511.0}, {"date": "2023-10-20", "close": 3.9, "volume": 1165569.0}, {"date": "2023-10-23", "close": 3.87, "volume": 506061.0}, {"date": "2023-10-24", "close": 3.89, "volume": 1019495.0}, {"date": "2023-10-25", "close": 3.93, "volume": 868423.0}, {"date": "2023-10-26", "close": 3.86, "volume": 1587842.0}, {"date": "2023-10-27", "close": 3.85, "volume": 2610012.0}, {"date": "2023-10-30", "close": 3.86, "volume": 669227.0}, {"date": "2023-10-31", "close": 3.9, "volume": 1329791.0}, {"date": "2023-11-01", "close": 3.92, "volume": 538645.0}, {"date": "2023-11-02", "close": 4.06, "volume": 924759.0}, {"date": "2023-11-03", "close": 4.12, "volume": 699517.0}, {"date": "2023-11-06", "close": 4.09, "volume": 795192.0}, {"date": "2023-11-07", "close": 4.11, "volume": 896910.0}, {"date": "2023-11-08", "close": 4.08, "volume": 625127.0}, {"date": "2023-11-09", "close": 4.09, "volume": 965528.0}, {"date": "2023-11-10", "close": 4.07, "volume": 552535.0}, {"date": "2023-11-13", "close": 4.1, "volume": 1484023.0}, {"date": "2023-11-14", "close": 4.16, "volume": 741849.0}, {"date": "2023-11-15", "close": 4.3, "volume": 510424.0}, {"date": "2023-11-16", "close": 4.29, "volume": 1007644.0}, {"date": "2023-11-17", "close": 4.3, "volume": 628435.0}, {"date": "2023-11-20", "close": 4.31, "volume": 563477.0}, {"date": "2023-11-21", "close": 4.18, "volume": 1402455.0}, {"date": "2023-11-22", "close": 4.11, "volume": 3168653.0}, {"date": "2023-11-23", "close": 4.11, "volume": 639831.0}, {"date": "2023-11-24", "close": 4.13, "volume": 409159.0}, {"date": "2023-11-27", "close": 4.0, "volume": 518752.0}, {"date": "2023-11-28", "close": 4.08, "volume": 536702.0}, {"date": "2023-11-29", "close": 4.11, "volume": 1003295.0}, {"date": "2023-11-30", "close": 4.13, "volume": 1065576.0}, {"date": "2023-12-01", "close": 4.06, "volume": 1257612.0}, {"date": "2023-12-04", "close": 4.15, "volume": 1170578.0}, {"date": "2023-12-05", "close": 4.06, "volume": 602709.0}, {"date": "2023-12-06", "close": 4.12, "volume": 1578242.0}, {"date": "2023-12-07", "close": 4.13, "volume": 1239972.0}, {"date": "2023-12-08", "close": 4.08, "volume": 831157.0}, {"date": "2023-12-11", "close": 4.16, "volume": 669591.0}, {"date": "2023-12-12", "close": 4.17, "volume": 775615.0}, {"date": "2023-12-13", "close": 4.2, "volume": 707063.0}, {"date": "2023-12-14", "close": 4.27, "volume": 2097648.0}, {"date": "2023-12-15", "close": 4.28, "volume": 2469805.0}, {"date": "2023-12-18", "close": 4.18, "volume": 1248769.0}, {"date": "2023-12-19", "close": 4.2, "volume": 1561340.0}, {"date": "2023-12-20", "close": 4.2, "volume": 937655.0}, {"date": "2023-12-21", "close": 4.28, "volume": 1984984.0}, {"date": "2023-12-22", "close": 4.32, "volume": 558514.0}, {"date": "2023-12-27", "close": 4.43, "volume": 564290.0}, {"date": "2023-12-28", "close": 4.48, "volume": 489549.0}, {"date": "2023-12-29", "close": 4.45, "volume": 640557.0}, {"date": "2024-01-02", "close": 4.45, "volume": 375804.0}, {"date": "2024-01-03", "close": 4.35, "volume": 680540.0}, {"date": "2024-01-04", "close": 4.39, "volume": 476150.0}, {"date": "2024-01-05", "close": 4.39, "volume": 580882.0}, {"date": "2024-01-08", "close": 4.37, "volume": 348749.0}, {"date": "2024-01-09", "close": 4.46, "volume": 476857.0}, {"date": "2024-01-10", "close": 4.53, "volume": 553135.0}, {"date": "2024-01-11", "close": 4.59, "volume": 683069.0}, {"date": "2024-01-12", "close": 4.57, "volume": 664507.0}, {"date": "2024-01-15", "close": 4.54, "volume": 335930.0}, {"date": "2024-01-16", "close": 4.56, "volume": 504175.0}, {"date": "2024-01-17", "close": 4.57, "volume": 645555.0}, {"date": "2024-01-18", "close": 4.41, "volume": 1186828.0}, {"date": "2024-01-19", "close": 4.39, "volume": 591577.0}, {"date": "2024-01-22", "close": 4.39, "volume": 489757.0}, {"date": "2024-01-23", "close": 4.32, "volume": 928594.0}, {"date": "2024-01-24", "close": 4.34, "volume": 859461.0}, {"date": "2024-01-25", "close": 4.3, "volume": 871426.0}, {"date": "2024-01-29", "close": 4.32, "volume": 1206115.0}, {"date": "2024-01-30", "close": 4.41, "volume": 1057520.0}, {"date": "2024-01-31", "close": 4.48, "volume": 917725.0}, {"date": "2024-02-01", "close": 4.32, "volume": 1054198.0}, {"date": "2024-02-02", "close": 4.47, "volume": 938901.0}, {"date": "2024-02-05", "close": 4.44, "volume": 586671.0}, {"date": "2024-02-06", "close": 4.45, "volume": 425837.0}, {"date": "2024-02-07", "close": 4.55, "volume": 818050.0}, {"date": "2024-02-08", "close": 4.57, "volume": 606852.0}, {"date": "2024-02-09", "close": 4.55, "volume": 4807830.0}, {"date": "2024-02-12", "close": 4.61, "volume": 463435.0}, {"date": "2024-02-13", "close": 4.68, "volume": 1298245.0}, {"date": "2024-02-14", "close": 4.68, "volume": 949378.0}, {"date": "2024-02-15", "close": 4.74, "volume": 871453.0}, {"date": "2024-02-16", "close": 4.82, "volume": 1256869.0}, {"date": "2024-02-19", "close": 4.73, "volume": 830096.0}, {"date": "2024-02-20", "close": 4.81, "volume": 747060.0}, {"date": "2024-02-21", "close": 4.9, "volume": 1396016.0}, {"date": "2024-02-22", "close": 4.9, "volume": 1282628.0}, {"date": "2024-02-23", "close": 4.88, "volume": 2018082.0}, {"date": "2024-02-26", "close": 4.9, "volume": 1240666.0}, {"date": "2024-02-27", "close": 4.83, "volume": 823362.0}, {"date": "2024-02-28", "close": 4.75, "volume": 864190.0}, {"date": "2024-02-29", "close": 4.84, "volume": 2544537.0}, {"date": "2024-03-01", "close": 4.87, "volume": 795160.0}, {"date": "2024-03-04", "close": 4.86, "volume": 665525.0}, {"date": "2024-03-05", "close": 4.93, "volume": 1104920.0}, {"date": "2024-03-06", "close": 4.93, "volume": 466853.0}, {"date": "2024-03-07", "close": 5.06, "volume": 2100176.0}, {"date": "2024-03-08", "close": 5.18, "volume": 1491316.0}, {"date": "2024-03-11", "close": 5.15, "volume": 1213896.0}, {"date": "2024-03-12", "close": 5.08, "volume": 566014.0}, {"date": "2024-03-13", "close": 5.01, "volume": 989910.0}, {"date": "2024-03-14", "close": 4.98, "volume": 990322.0}, {"date": "2024-03-15", "close": 5.07, "volume": 1763126.0}, {"date": "2024-03-18", "close": 5.07, "volume": 613977.0}, {"date": "2024-03-19", "close": 5.1, "volume": 774300.0}, {"date": "2024-03-20", "close": 5.14, "volume": 697561.0}, {"date": "2024-03-21", "close": 5.13, "volume": 1013273.0}, {"date": "2024-03-22", "close": 5.04, "volume": 1334402.0}, {"date": "2024-03-25", "close": 5.08, "volume": 869696.0}, {"date": "2024-03-26", "close": 5.08, "volume": 829012.0}, {"date": "2024-03-27", "close": 5.1, "volume": 671181.0}, {"date": "2024-03-28", "close": 5.23, "volume": 941402.0}, {"date": "2024-04-02", "close": 5.19, "volume": 607536.0}, {"date": "2024-04-03", "close": 5.03, "volume": 750065.0}, {"date": "2024-04-04", "close": 5.05, "volume": 268117.0}, {"date": "2024-04-05", "close": 5.08, "volume": 503984.0}, {"date": "2024-04-08", "close": 5.04, "volume": 588085.0}, {"date": "2024-04-09", "close": 5.03, "volume": 304257.0}, {"date": "2024-04-10", "close": 5.0, "volume": 1302470.0}, {"date": "2024-04-11", "close": 4.93, "volume": 726322.0}, {"date": "2024-04-12", "close": 4.85, "volume": 845017.0}, {"date": "2024-04-15", "close": 4.8, "volume": 1046966.0}, {"date": "2024-04-16", "close": 4.73, "volume": 807305.0}, {"date": "2024-04-17", "close": 4.79, "volume": 359962.0}, {"date": "2024-04-18", "close": 4.84, "volume": 493280.0}, {"date": "2024-04-19", "close": 4.7, "volume": 929588.0}, {"date": "2024-04-22", "close": 4.81, "volume": 448020.0}, {"date": "2024-04-23", "close": 4.84, "volume": 913447.0}, {"date": "2024-04-24", "close": 4.71, "volume": 1211929.0}, {"date": "2024-04-26", "close": 4.54, "volume": 964885.0}, {"date": "2024-04-29", "close": 4.67, "volume": 935586.0}, {"date": "2024-04-30", "close": 4.66, "volume": 740410.0}, {"date": "2024-05-01", "close": 4.59, "volume": 1846912.0}, {"date": "2024-05-02", "close": 4.57, "volume": 505065.0}, {"date": "2024-05-03", "close": 4.61, "volume": 738238.0}, {"date": "2024-05-06", "close": 4.59, "volume": 288588.0}, {"date": "2024-05-07", "close": 4.7, "volume": 1120284.0}, {"date": "2024-05-08", "close": 4.87, "volume": 949231.0}, {"date": "2024-05-09", "close": 4.8, "volume": 813427.0}, {"date": "2024-05-10", "close": 4.84, "volume": 244909.0}, {"date": "2024-05-13", "close": 4.82, "volume": 442842.0}, {"date": "2024-05-14", "close": 4.79, "volume": 452701.0}, {"date": "2024-05-15", "close": 4.85, "volume": 245337.0}, {"date": "2024-05-16", "close": 4.97, "volume": 795355.0}, {"date": "2024-05-17", "close": 4.92, "volume": 729159.0}, {"date": "2024-05-20", "close": 4.89, "volume": 959700.0}, {"date": "2024-05-21", "close": 4.9, "volume": 992055.0}, {"date": "2024-05-22", "close": 4.88, "volume": 437327.0}, {"date": "2024-05-23", "close": 4.82, "volume": 563125.0}, {"date": "2024-05-24", "close": 4.72, "volume": 424007.0}, {"date": "2024-05-27", "close": 4.93, "volume": 943432.0}, {"date": "2024-05-28", "close": 4.84, "volume": 536848.0}, {"date": "2024-05-29", "close": 4.77, "volume": 721559.0}, {"date": "2024-05-30", "close": 4.78, "volume": 528158.0}, {"date": "2024-05-31", "close": 4.83, "volume": 1876623.0}, {"date": "2024-06-03", "close": 4.95, "volume": 1375620.0}, {"date": "2024-06-04", "close": 4.86, "volume": 989086.0}, {"date": "2024-06-05", "close": 4.95, "volume": 1035866.0}, {"date": "2024-06-06", "close": 4.9, "volume": 652878.0}, {"date": "2024-06-07", "close": 4.88, "volume": 603763.0}, {"date": "2024-06-11", "close": 4.86, "volume": 1080611.0}, {"date": "2024-06-12", "close": 4.78, "volume": 582168.0}, {"date": "2024-06-13", "close": 4.84, "volume": 882941.0}, {"date": "2024-06-14", "close": 4.87, "volume": 322472.0}, {"date": "2024-06-17", "close": 4.8, "volume": 259650.0}, {"date": "2024-06-18", "close": 4.83, "volume": 472708.0}, {"date": "2024-06-19", "close": 4.8, "volume": 574602.0}, {"date": "2024-06-20", "close": 4.8, "volume": 1146311.0}, {"date": "2024-06-21", "close": 4.85, "volume": 1035860.0}, {"date": "2024-06-24", "close": 4.73, "volume": 675820.0}, {"date": "2024-06-25", "close": 4.79, "volume": 1498878.0}, {"date": "2024-06-26", "close": 4.76, "volume": 763547.0}, {"date": "2024-06-27", "close": 4.79, "volume": 931514.0}, {"date": "2024-06-28", "close": 4.78, "volume": 858855.0}, {"date": "2024-07-01", "close": 4.8, "volume": 205255.0}, {"date": "2024-07-02", "close": 4.73, "volume": 277064.0}, {"date": "2024-07-03", "close": 4.77, "volume": 333739.0}, {"date": "2024-07-04", "close": 4.85, "volume": 385517.0}, {"date": "2024-07-05", "close": 4.88, "volume": 279616.0}, {"date": "2024-07-08", "close": 4.73, "volume": 449674.0}, {"date": "2024-07-09", "close": 4.74, "volume": 442694.0}, {"date": "2024-07-10", "close": 4.88, "volume": 630307.0}, {"date": "2024-07-11", "close": 4.93, "volume": 554476.0}, {"date": "2024-07-12", "close": 5.07, "volume": 494289.0}, {"date": "2024-07-15", "close": 5.13, "volume": 1138447.0}, {"date": "2024-07-16", "close": 5.09, "volume": 1129947.0}, {"date": "2024-07-17", "close": 5.19, "volume": 760240.0}, {"date": "2024-07-18", "close": 5.12, "volume": 891156.0}, {"date": "2024-07-19", "close": 5.02, "volume": 787604.0}, {"date": "2024-07-22", "close": 5.06, "volume": 547703.0}, {"date": "2024-07-23", "close": 5.11, "volume": 590520.0}, {"date": "2024-07-24", "close": 5.0, "volume": 410605.0}, {"date": "2024-07-25", "close": 5.02, "volume": 791106.0}, {"date": "2024-07-26", "close": 5.02, "volume": 634921.0}, {"date": "2024-07-29", "close": 5.1, "volume": 354883.0}, {"date": "2024-07-30", "close": 5.07, "volume": 548110.0}, {"date": "2024-07-31", "close": 5.25, "volume": 997726.0}, {"date": "2024-08-01", "close": 5.11, "volume": 690992.0}, {"date": "2024-08-02", "close": 5.08, "volume": 628753.0}, {"date": "2024-08-05", "close": 4.85, "volume": 594649.0}, {"date": "2024-08-06", "close": 4.93, "volume": 520159.0}, {"date": "2024-08-07", "close": 4.95, "volume": 583709.0}, {"date": "2024-08-08", "close": 4.95, "volume": 540937.0}, {"date": "2024-08-09", "close": 5.03, "volume": 641225.0}, {"date": "2024-08-12", "close": 5.08, "volume": 325754.0}, {"date": "2024-08-13", "close": 5.02, "volume": 719372.0}, {"date": "2024-08-14", "close": 5.09, "volume": 781140.0}, {"date": "2024-08-15", "close": 5.11, "volume": 564883.0}, {"date": "2024-08-16", "close": 5.11, "volume": 421541.0}, {"date": "2024-08-19", "close": 5.08, "volume": 296427.0}, {"date": "2024-08-20", "close": 5.37, "volume": 1641009.0}, {"date": "2024-08-21", "close": 5.31, "volume": 1759955.0}, {"date": "2024-08-22", "close": 5.32, "volume": 1013897.0}, {"date": "2024-08-23", "close": 5.25, "volume": 1207715.0}, {"date": "2024-08-26", "close": 5.24, "volume": 709307.0}, {"date": "2024-08-27", "close": 5.14, "volume": 448382.0}, {"date": "2024-08-28", "close": 5.13, "volume": 933652.0}, {"date": "2024-08-29", "close": 5.1, "volume": 718326.0}, {"date": "2024-08-30", "close": 5.2, "volume": 871115.0}, {"date": "2024-09-02", "close": 5.18, "volume": 1030029.0}, {"date": "2024-09-03", "close": 5.27, "volume": 694294.0}, {"date": "2024-09-04", "close": 5.19, "volume": 748457.0}, {"date": "2024-09-05", "close": 5.24, "volume": 522103.0}, {"date": "2024-09-06", "close": 5.22, "volume": 749648.0}, {"date": "2024-09-09", "close": 5.24, "volume": 813133.0}, {"date": "2024-09-10", "close": 5.19, "volume": 1073717.0}, {"date": "2024-09-11", "close": 5.13, "volume": 583598.0}, {"date": "2024-09-12", "close": 5.27, "volume": 550837.0}, {"date": "2024-09-13", "close": 5.24, "volume": 737011.0}, {"date": "2024-09-16", "close": 5.2, "volume": 1244038.0}, {"date": "2024-09-17", "close": 5.2, "volume": 713658.0}, {"date": "2024-09-18", "close": 5.18, "volume": 1060398.0}, {"date": "2024-09-19", "close": 5.13, "volume": 1527228.0}, {"date": "2024-09-20", "close": 5.09, "volume": 8638110.0}, {"date": "2024-09-23", "close": 5.04, "volume": 1728191.0}, {"date": "2024-09-24", "close": 5.17, "volume": 1193434.0}, {"date": "2024-09-25", "close": 5.08, "volume": 858104.0}, {"date": "2024-09-26", "close": 5.21, "volume": 1048621.0}, {"date": "2024-09-27", "close": 5.11, "volume": 736973.0}, {"date": "2024-09-30", "close": 5.03, "volume": 1374637.0}, {"date": "2024-10-01", "close": 5.05, "volume": 1104439.0}, {"date": "2024-10-02", "close": 5.02, "volume": 501082.0}, {"date": "2024-10-03", "close": 5.04, "volume": 361206.0}, {"date": "2024-10-04", "close": 4.97, "volume": 594540.0}, {"date": "2024-10-07", "close": 5.01, "volume": 494276.0}, {"date": "2024-10-08", "close": 4.95, "volume": 615621.0}, {"date": "2024-10-09", "close": 4.99, "volume": 536625.0}, {"date": "2024-10-10", "close": 4.97, "volume": 609066.0}, {"date": "2024-10-11", "close": 4.98, "volume": 265097.0}, {"date": "2024-10-14", "close": 4.93, "volume": 189286.0}, {"date": "2024-10-15", "close": 5.0, "volume": 471106.0}, {"date": "2024-10-16", "close": 4.96, "volume": 514513.0}, {"date": "2024-10-17", "close": 5.06, "volume": 588579.0}, {"date": "2024-10-18", "close": 4.95, "volume": 390598.0}, {"date": "2024-10-21", "close": 4.93, "volume": 644999.0}, {"date": "2024-10-22", "close": 4.86, "volume": 883757.0}, {"date": "2024-10-23", "close": 4.9, "volume": 317866.0}, {"date": "2024-10-24", "close": 4.96, "volume": 819589.0}, {"date": "2024-10-25", "close": 4.9, "volume": 710896.0}, {"date": "2024-10-28", "close": 4.94, "volume": 663153.0}, {"date": "2024-10-29", "close": 4.91, "volume": 1022729.0}, {"date": "2024-10-30", "close": 4.81, "volume": 620175.0}, {"date": "2024-10-31", "close": 4.82, "volume": 1291509.0}, {"date": "2024-11-01", "close": 4.71, "volume": 925182.0}, {"date": "2024-11-04", "close": 4.73, "volume": 591786.0}, {"date": "2024-11-05", "close": 4.7, "volume": 518150.0}, {"date": "2024-11-06", "close": 4.87, "volume": 846027.0}, {"date": "2024-11-07", "close": 4.82, "volume": 884631.0}, {"date": "2024-11-08", "close": 4.85, "volume": 416362.0}, {"date": "2024-11-11", "close": 4.82, "volume": 431878.0}, {"date": "2024-11-12", "close": 4.95, "volume": 487140.0}, {"date": "2024-11-13", "close": 4.87, "volume": 668332.0}, {"date": "2024-11-14", "close": 4.97, "volume": 445654.0}, {"date": "2024-11-15", "close": 4.94, "volume": 255077.0}, {"date": "2024-11-18", "close": 4.92, "volume": 298169.0}, {"date": "2024-11-19", "close": 5.01, "volume": 627793.0}, {"date": "2024-11-20", "close": 4.99, "volume": 554679.0}, {"date": "2024-11-21", "close": 5.0, "volume": 1410823.0}, {"date": "2024-11-22", "close": 5.0, "volume": 686427.0}, {"date": "2024-11-25", "close": 5.14, "volume": 1289785.0}, {"date": "2024-11-26", "close": 5.15, "volume": 947963.0}, {"date": "2024-11-27", "close": 5.17, "volume": 1077431.0}, {"date": "2024-11-28", "close": 5.1, "volume": 871281.0}, {"date": "2024-11-29", "close": 5.05, "volume": 724019.0}, {"date": "2024-12-02", "close": 5.02, "volume": 340398.0}, {"date": "2024-12-03", "close": 5.03, "volume": 421433.0}, {"date": "2024-12-04", "close": 4.95, "volume": 526364.0}, {"date": "2024-12-05", "close": 4.85, "volume": 645540.0}, {"date": "2024-12-06", "close": 4.83, "volume": 875826.0}, {"date": "2024-12-09", "close": 4.77, "volume": 1133194.0}, {"date": "2024-12-10", "close": 4.69, "volume": 1384218.0}, {"date": "2024-12-11", "close": 4.62, "volume": 642846.0}, {"date": "2024-12-12", "close": 4.56, "volume": 711603.0}, {"date": "2024-12-13", "close": 4.6, "volume": 525864.0}, {"date": "2024-12-16", "close": 4.64, "volume": 1002595.0}, {"date": "2024-12-17", "close": 4.73, "volume": 1238998.0}, {"date": "2024-12-18", "close": 4.72, "volume": 935621.0}, {"date": "2024-12-19", "close": 4.66, "volume": 1119837.0}, {"date": "2024-12-20", "close": 4.62, "volume": 861920.0}, {"date": "2024-12-23", "close": 4.66, "volume": 481466.0}, {"date": "2024-12-24", "close": 4.66, "volume": 160066.0}, {"date": "2024-12-27", "close": 4.73, "volume": 361251.0}, {"date": "2024-12-30", "close": 4.69, "volume": 458870.0}, {"date": "2024-12-31", "close": 4.58, "volume": 421011.0}, {"date": "2025-01-02", "close": 4.64, "volume": 429967.0}, {"date": "2025-01-03", "close": 4.68, "volume": 327722.0}, {"date": "2025-01-06", "close": 4.66, "volume": 295483.0}, {"date": "2025-01-07", "close": 4.71, "volume": 226979.0}, {"date": "2025-01-08", "close": 4.69, "volume": 379851.0}, {"date": "2025-01-09", "close": 4.65, "volume": 232075.0}, {"date": "2025-01-10", "close": 4.61, "volume": 196859.0}, {"date": "2025-01-13", "close": 4.52, "volume": 324596.0}, {"date": "2025-01-14", "close": 5.2, "volume": 1161656.0}, {"date": "2025-01-15", "close": 5.12, "volume": 3200103.0}, {"date": "2025-01-16", "close": 5.31, "volume": 905131.0}, {"date": "2025-01-17", "close": 5.28, "volume": 675491.0}, {"date": "2025-01-20", "close": 5.35, "volume": 932280.0}, {"date": "2025-01-21", "close": 5.32, "volume": 738691.0}, {"date": "2025-01-22", "close": 5.41, "volume": 533737.0}, {"date": "2025-01-23", "close": 5.42, "volume": 982110.0}, {"date": "2025-01-24", "close": 5.52, "volume": 539441.0}, {"date": "2025-01-28", "close": 5.58, "volume": 603465.0}, {"date": "2025-01-29", "close": 5.68, "volume": 1361935.0}, {"date": "2025-01-30", "close": 5.77, "volume": 544608.0}, {"date": "2025-01-31", "close": 5.75, "volume": 945494.0}, {"date": "2025-02-03", "close": 5.55, "volume": 1443048.0}, {"date": "2025-02-04", "close": 5.58, "volume": 854985.0}, {"date": "2025-02-05", "close": 5.6, "volume": 915163.0}, {"date": "2025-02-06", "close": 5.78, "volume": 1423457.0}, {"date": "2025-02-07", "close": 5.79, "volume": 637969.0}, {"date": "2025-02-10", "close": 5.64, "volume": 626085.0}, {"date": "2025-02-11", "close": 5.67, "volume": 525719.0}, {"date": "2025-02-12", "close": 5.65, "volume": 571900.0}, {"date": "2025-02-13", "close": 5.65, "volume": 613295.0}, {"date": "2025-02-14", "close": 5.73, "volume": 1070676.0}, {"date": "2025-02-17", "close": 5.87, "volume": 585767.0}, {"date": "2025-02-18", "close": 5.8, "volume": 543416.0}, {"date": "2025-02-19", "close": 5.78, "volume": 1127909.0}, {"date": "2025-02-20", "close": 5.7, "volume": 688065.0}, {"date": "2025-02-21", "close": 5.63, "volume": 482569.0}, {"date": "2025-02-24", "close": 5.63, "volume": 1217704.0}, {"date": "2025-02-25", "close": 5.7, "volume": 1198642.0}, {"date": "2025-02-26", "close": 5.58, "volume": 1122429.0}, {"date": "2025-02-27", "close": 5.63, "volume": 1592940.0}, {"date": "2025-02-28", "close": 5.66, "volume": 1818123.0}, {"date": "2025-03-03", "close": 5.76, "volume": 880825.0}, {"date": "2025-03-04", "close": 5.66, "volume": 880136.0}, {"date": "2025-03-05", "close": 5.58, "volume": 1014461.0}, {"date": "2025-03-06", "close": 5.56, "volume": 1076422.0}, {"date": "2025-03-07", "close": 5.39, "volume": 1235558.0}, {"date": "2025-03-10", "close": 5.4, "volume": 806279.0}, {"date": "2025-03-11", "close": 5.38, "volume": 804618.0}, {"date": "2025-03-12", "close": 5.35, "volume": 1121360.0}, {"date": "2025-03-13", "close": 5.33, "volume": 806184.0}, {"date": "2025-03-14", "close": 5.38, "volume": 812522.0}, {"date": "2025-03-17", "close": 5.42, "volume": 451407.0}, {"date": "2025-03-18", "close": 5.42, "volume": 546676.0}, {"date": "2025-03-19", "close": 5.33, "volume": 911090.0}, {"date": "2025-03-20", "close": 5.41, "volume": 1223581.0}, {"date": "2025-03-21", "close": 5.46, "volume": 1757184.0}, {"date": "2025-03-24", "close": 5.45, "volume": 828274.0}, {"date": "2025-03-25", "close": 5.5, "volume": 771643.0}, {"date": "2025-03-26", "close": 5.5, "volume": 1163980.0}, {"date": "2025-03-27", "close": 5.49, "volume": 478424.0}, {"date": "2025-03-28", "close": 5.5, "volume": 8565685.0}, {"date": "2025-03-31", "close": 5.42, "volume": 2100146.0}, {"date": "2025-04-01", "close": 5.51, "volume": 1471038.0}, {"date": "2025-04-02", "close": 5.52, "volume": 459887.0}, {"date": "2025-04-03", "close": 5.46, "volume": 587768.0}, {"date": "2025-04-04", "close": 5.43, "volume": 545098.0}, {"date": "2025-04-07", "close": 5.24, "volume": 1513639.0}, {"date": "2025-04-08", "close": 5.4, "volume": 975193.0}, {"date": "2025-04-09", "close": 5.27, "volume": 857128.0}, {"date": "2025-04-10", "close": 5.44, "volume": 763714.0}, {"date": "2025-04-11", "close": 5.42, "volume": 590475.0}, {"date": "2025-04-14", "close": 5.44, "volume": 340674.0}, {"date": "2025-04-15", "close": 5.39, "volume": 1067944.0}, {"date": "2025-04-16", "close": 5.39, "volume": 985252.0}, {"date": "2025-04-17", "close": 5.43, "volume": 679135.0}, {"date": "2025-04-22", "close": 5.34, "volume": 538724.0}, {"date": "2025-04-23", "close": 5.4, "volume": 780532.0}, {"date": "2025-04-24", "close": 5.43, "volume": 1025512.0}, {"date": "2025-04-28", "close": 5.45, "volume": 700046.0}, {"date": "2025-04-29", "close": 5.49, "volume": 845530.0}, {"date": "2025-04-30", "close": 5.55, "volume": 1177738.0}, {"date": "2025-05-01", "close": 5.62, "volume": 915039.0}, {"date": "2025-05-02", "close": 5.71, "volume": 554058.0}, {"date": "2025-05-05", "close": 5.7, "volume": 544543.0}, {"date": "2025-05-06", "close": 5.73, "volume": 341035.0}, {"date": "2025-05-07", "close": 5.72, "volume": 384152.0}, {"date": "2025-05-08", "close": 5.84, "volume": 589555.0}, {"date": "2025-05-09", "close": 5.74, "volume": 821232.0}, {"date": "2025-05-12", "close": 5.73, "volume": 721558.0}, {"date": "2025-05-13", "close": 5.69, "volume": 783000.0}, {"date": "2025-05-14", "close": 5.66, "volume": 466092.0}, {"date": "2025-05-15", "close": 5.59, "volume": 564109.0}, {"date": "2025-05-16", "close": 5.7, "volume": 462757.0}, {"date": "2025-05-19", "close": 5.7, "volume": 409488.0}, {"date": "2025-05-20", "close": 5.77, "volume": 355355.0}, {"date": "2025-05-21", "close": 5.77, "volume": 477209.0}, {"date": "2025-05-22", "close": 5.75, "volume": 498168.0}, {"date": "2025-05-23", "close": 5.73, "volume": 537377.0}, {"date": "2025-05-26", "close": 5.73, "volume": 393461.0}, {"date": "2025-05-27", "close": 5.75, "volume": 543451.0}, {"date": "2025-05-28", "close": 5.75, "volume": 582945.0}, {"date": "2025-05-29", "close": 5.72, "volume": 647346.0}, {"date": "2025-05-30", "close": 5.72, "volume": 1043488.0}, {"date": "2025-06-02", "close": 5.71, "volume": 267829.0}, {"date": "2025-06-03", "close": 5.75, "volume": 831921.0}, {"date": "2025-06-04", "close": 5.7, "volume": 593093.0}, {"date": "2025-06-05", "close": 5.69, "volume": 562924.0}, {"date": "2025-06-06", "close": 5.69, "volume": 433208.0}, {"date": "2025-06-10", "close": 5.61, "volume": 837257.0}, {"date": "2025-06-11", "close": 5.6, "volume": 5110995.0}, {"date": "2025-06-12", "close": 5.6, "volume": 1099529.0}, {"date": "2025-06-13", "close": 5.53, "volume": 724244.0}, {"date": "2025-06-16", "close": 5.54, "volume": 738712.0}, {"date": "2025-06-17", "close": 5.53, "volume": 896885.0}, {"date": "2025-06-18", "close": 5.5, "volume": 752831.0}, {"date": "2025-06-19", "close": 5.52, "volume": 1641041.0}, {"date": "2025-06-20", "close": 5.52, "volume": 3679834.0}, {"date": "2025-06-23", "close": 5.46, "volume": 1072886.0}, {"date": "2025-06-24", "close": 5.46, "volume": 677154.0}, {"date": "2025-06-25", "close": 5.49, "volume": 999084.0}, {"date": "2025-06-26", "close": 5.48, "volume": 2808300.0}, {"date": "2025-06-27", "close": 5.47, "volume": 1452972.0}, {"date": "2025-06-30", "close": 5.47, "volume": 1528568.0}, {"date": "2025-07-01", "close": 5.49, "volume": 1159583.0}, {"date": "2025-07-02", "close": 5.42, "volume": 2465302.0}, {"date": "2025-07-03", "close": 5.37, "volume": 1808328.0}, {"date": "2025-07-04", "close": 5.33, "volume": 1598245.0}, {"date": "2025-07-07", "close": 5.27, "volume": 1172709.0}, {"date": "2025-07-08", "close": 5.22, "volume": 1531581.0}, {"date": "2025-07-09", "close": 5.2, "volume": 1333748.0}, {"date": "2025-07-10", "close": 5.19, "volume": 1063546.0}, {"date": "2025-07-11", "close": 5.15, "volume": 1125879.0}, {"date": "2025-07-14", "close": 5.16, "volume": 1575282.0}, {"date": "2025-07-15", "close": 5.12, "volume": 1047404.0}, {"date": "2025-07-16", "close": 5.1, "volume": 832906.0}, {"date": "2025-07-17", "close": 5.31, "volume": 1733197.0}, {"date": "2025-07-18", "close": 5.25, "volume": 1084473.0}, {"date": "2025-07-21", "close": 5.22, "volume": 626597.0}, {"date": "2025-07-22", "close": 5.26, "volume": 1240420.0}, {"date": "2025-07-23", "close": 5.28, "volume": 1309464.0}, {"date": "2025-07-24", "close": 5.24, "volume": 1262129.0}, {"date": "2025-07-25", "close": 5.25, "volume": 1600976.0}, {"date": "2025-07-28", "close": 5.26, "volume": 2144228.0}, {"date": "2025-07-29", "close": 5.2, "volume": 577054.0}, {"date": "2025-07-30", "close": 5.26, "volume": 1375016.0}, {"date": "2025-07-31", "close": 5.26, "volume": 939783.0}, {"date": "2025-08-01", "close": 5.28, "volume": 1134229.0}, {"date": "2025-08-04", "close": 5.34, "volume": 852444.0}, {"date": "2025-08-05", "close": 5.48, "volume": 1267081.0}, {"date": "2025-08-06", "close": 5.54, "volume": 2347837.0}, {"date": "2025-08-07", "close": 5.55, "volume": 1542620.0}, {"date": "2025-08-08", "close": 5.53, "volume": 506497.0}, {"date": "2025-08-11", "close": 5.55, "volume": 781128.0}, {"date": "2025-08-12", "close": 5.57, "volume": 669004.0}, {"date": "2025-08-13", "close": 5.7, "volume": 1322503.0}, {"date": "2025-08-14", "close": 5.72, "volume": 1303332.0}, {"date": "2025-08-15", "close": 5.71, "volume": 1510682.0}, {"date": "2025-08-18", "close": 5.72, "volume": 737233.0}, {"date": "2025-08-19", "close": 5.75, "volume": 489859.0}, {"date": "2025-08-20", "close": 5.89, "volume": 837019.0}, {"date": "2025-08-21", "close": 5.93, "volume": 1258602.0}, {"date": "2025-08-22", "close": 5.92, "volume": 1322307.0}, {"date": "2025-08-25", "close": 5.96, "volume": 624626.0}, {"date": "2025-08-26", "close": 6.2, "volume": 1770348.0}, {"date": "2025-08-27", "close": 5.97, "volume": 1177456.0}, {"date": "2025-08-28", "close": 5.93, "volume": 846556.0}, {"date": "2025-08-29", "close": 5.9, "volume": 755742.0}, {"date": "2025-09-01", "close": 5.87, "volume": 517959.0}, {"date": "2025-09-02", "close": 5.75, "volume": 812786.0}, {"date": "2025-09-03", "close": 5.57, "volume": 1219514.0}, {"date": "2025-09-04", "close": 5.62, "volume": 991569.0}, {"date": "2025-09-05", "close": 5.63, "volume": 620934.0}, {"date": "2025-09-08", "close": 5.62, "volume": 974622.0}, {"date": "2025-09-09", "close": 5.6, "volume": 855233.0}, {"date": "2025-09-10", "close": 5.52, "volume": 837997.0}, {"date": "2025-09-11", "close": 5.63, "volume": 1132326.0}, {"date": "2025-09-12", "close": 5.65, "volume": 762849.0}, {"date": "2025-09-15", "close": 5.63, "volume": 730250.0}, {"date": "2025-09-16", "close": 5.65, "volume": 887455.0}, {"date": "2025-09-17", "close": 5.54, "volume": 764339.0}, {"date": "2025-09-18", "close": 5.54, "volume": 1187546.0}, {"date": "2025-09-19", "close": 5.53, "volume": 5053227.0}, {"date": "2025-09-22", "close": 5.57, "volume": 669850.0}, {"date": "2025-09-23", "close": 5.57, "volume": 698705.0}, {"date": "2025-09-24", "close": 5.54, "volume": 913751.0}, {"date": "2025-09-25", "close": 5.44, "volume": 965493.0}, {"date": "2025-09-26", "close": 5.47, "volume": 410374.0}, {"date": "2025-09-29", "close": 5.45, "volume": 541688.0}, {"date": "2025-09-30", "close": 5.44, "volume": 1348413.0}, {"date": "2025-10-01", "close": 5.52, "volume": 906763.0}, {"date": "2025-10-02", "close": 5.64, "volume": 1485211.0}, {"date": "2025-10-03", "close": 5.63, "volume": 1034805.0}, {"date": "2025-10-06", "close": 5.58, "volume": 365331.0}, {"date": "2025-10-07", "close": 5.56, "volume": 1097827.0}, {"date": "2025-10-08", "close": 5.57, "volume": 486497.0}, {"date": "2025-10-09", "close": 5.56, "volume": 519931.0}, {"date": "2025-10-10", "close": 5.57, "volume": 481971.0}, {"date": "2025-10-13", "close": 5.54, "volume": 577181.0}, {"date": "2025-10-14", "close": 5.52, "volume": 443255.0}, {"date": "2025-10-15", "close": 5.53, "volume": 507891.0}, {"date": "2025-10-16", "close": 5.58, "volume": 558441.0}, {"date": "2025-10-17", "close": 5.59, "volume": 347768.0}, {"date": "2025-10-20", "close": 5.62, "volume": 752622.0}, {"date": "2025-10-21", "close": 5.67, "volume": 751110.0}, {"date": "2025-10-22", "close": 5.67, "volume": 875508.0}, {"date": "2025-10-23", "close": 5.83, "volume": 966792.0}, {"date": "2025-10-24", "close": 5.85, "volume": 486917.0}, {"date": "2025-10-27", "close": 5.8, "volume": 513184.0}, {"date": "2025-10-28", "close": 5.83, "volume": 329878.0}, {"date": "2025-10-29", "close": 5.75, "volume": 597839.0}, {"date": "2025-10-30", "close": 5.58, "volume": 749380.0}, {"date": "2025-10-31", "close": 5.62, "volume": 698163.0}, {"date": "2025-11-03", "close": 5.62, "volume": 388544.0}, {"date": "2025-11-04", "close": 5.56, "volume": 316316.0}, {"date": "2025-11-05", "close": 5.58, "volume": 464524.0}, {"date": "2025-11-06", "close": 5.6, "volume": 486854.0}, {"date": "2025-11-07", "close": 5.6, "volume": 298564.0}, {"date": "2025-11-10", "close": 5.52, "volume": 577166.0}, {"date": "2025-11-11", "close": 5.53, "volume": 549873.0}, {"date": "2025-11-12", "close": 5.56, "volume": 1251179.0}, {"date": "2025-11-13", "close": 5.39, "volume": 708538.0}, {"date": "2025-11-14", "close": 5.28, "volume": 932620.0}, {"date": "2025-11-17", "close": 5.29, "volume": 1165070.0}, {"date": "2025-11-18", "close": 5.12, "volume": 587681.0}, {"date": "2025-11-19", "close": 5.1, "volume": 859929.0}, {"date": "2025-11-20", "close": 5.15, "volume": 765963.0}, {"date": "2025-11-21", "close": 5.12, "volume": 414168.0}, {"date": "2025-11-24", "close": 5.24, "volume": 1187375.0}, {"date": "2025-11-25", "close": 5.21, "volume": 561711.0}, {"date": "2025-11-26", "close": 5.23, "volume": 3156680.0}, {"date": "2025-11-27", "close": 5.23, "volume": 547491.0}, {"date": "2025-11-28", "close": 5.19, "volume": 579021.0}, {"date": "2025-12-01", "close": 5.11, "volume": 596769.0}, {"date": "2025-12-02", "close": 5.08, "volume": 676216.0}, {"date": "2025-12-03", "close": 5.09, "volume": 618504.0}, {"date": "2025-12-04", "close": 4.9, "volume": 823182.0}, {"date": "2025-12-05", "close": 4.87, "volume": 1331621.0}, {"date": "2025-12-08", "close": 4.86, "volume": 1022273.0}, {"date": "2025-12-09", "close": 4.89, "volume": 2108690.0}, {"date": "2025-12-10", "close": 4.95, "volume": 1131655.0}, {"date": "2025-12-11", "close": 4.96, "volume": 1148146.0}, {"date": "2025-12-12", "close": 5.07, "volume": 772806.0}, {"date": "2025-12-15", "close": 5.03, "volume": 567784.0}, {"date": "2025-12-16", "close": 5.11, "volume": 1662656.0}, {"date": "2025-12-17", "close": 5.17, "volume": 2190436.0}, {"date": "2025-12-18", "close": 5.28, "volume": 1951671.0}, {"date": "2025-12-19", "close": 5.34, "volume": 1393677.0}, {"date": "2025-12-22", "close": 5.29, "volume": 923919.0}, {"date": "2025-12-23", "close": 5.29, "volume": 508627.0}, {"date": "2025-12-24", "close": 5.26, "volume": 305985.0}, {"date": "2025-12-29", "close": 5.17, "volume": 271691.0}, {"date": "2025-12-30", "close": 5.2, "volume": 315310.0}, {"date": "2025-12-31", "close": 5.17, "volume": 370948.0}, {"date": "2026-01-02", "close": 5.2, "volume": 222925.0}, {"date": "2026-01-05", "close": 5.15, "volume": 327273.0}, {"date": "2026-01-06", "close": 5.06, "volume": 310127.0}, {"date": "2026-01-07", "close": 5.06, "volume": 445846.0}, {"date": "2026-01-08", "close": 5.12, "volume": 582470.0}, {"date": "2026-01-09", "close": 5.18, "volume": 600217.0}, {"date": "2026-01-12", "close": 5.18, "volume": 340051.0}, {"date": "2026-01-13", "close": 5.1, "volume": 476641.0}, {"date": "2026-01-14", "close": 4.99, "volume": 748977.0}, {"date": "2026-01-15", "close": 5.0, "volume": 1238337.0}, {"date": "2026-01-16", "close": 5.05, "volume": 770563.0}, {"date": "2026-01-19", "close": 5.03, "volume": 311994.0}, {"date": "2026-01-20", "close": 5.04, "volume": 518255.0}, {"date": "2026-01-21", "close": 4.98, "volume": 482887.0}, {"date": "2026-01-22", "close": 5.0, "volume": 682757.0}, {"date": "2026-01-23", "close": 4.96, "volume": 897678.0}, {"date": "2026-01-27", "close": 4.9, "volume": 956716.0}, {"date": "2026-01-28", "close": 4.91, "volume": 1485781.0}, {"date": "2026-01-29", "close": 4.8, "volume": 906158.0}, {"date": "2026-01-30", "close": 4.73, "volume": 1209175.0}, {"date": "2026-02-02", "close": 4.74, "volume": 1683751.0}, {"date": "2026-02-03", "close": 4.72, "volume": 1570724.0}, {"date": "2026-02-04", "close": 4.68, "volume": 2540060.0}, {"date": "2026-02-05", "close": 4.72, "volume": 1614334.0}, {"date": "2026-02-06", "close": 4.56, "volume": 1870076.0}, {"date": "2026-02-09", "close": 4.65, "volume": 775627.0}, {"date": "2026-02-10", "close": 4.63, "volume": 763947.0}, {"date": "2026-02-11", "close": 4.64, "volume": 1263906.0}, {"date": "2026-02-12", "close": 4.51, "volume": 896106.0}, {"date": "2026-02-13", "close": 4.43, "volume": 853937.0}, {"date": "2026-02-16", "close": 4.47, "volume": 444740.0}, {"date": "2026-02-17", "close": 4.46, "volume": 1863305.0}, {"date": "2026-02-18", "close": 4.6, "volume": 536175.0}, {"date": "2026-02-19", "close": 4.54, "volume": 1099097.0}, {"date": "2026-02-20", "close": 4.56, "volume": 766962.0}, {"date": "2026-02-23", "close": 4.51, "volume": 1654175.0}, {"date": "2026-02-24", "close": 4.35, "volume": 2988622.0}, {"date": "2026-02-25", "close": 4.44, "volume": 1386884.0}, {"date": "2026-02-26", "close": 4.62, "volume": 1173873.0}, {"date": "2026-02-27", "close": 4.56, "volume": 1634401.0}, {"date": "2026-03-02", "close": 4.49, "volume": 628608.0}, {"date": "2026-03-03", "close": 4.51, "volume": 620265.0}, {"date": "2026-03-04", "close": 4.32, "volume": 1837201.0}, {"date": "2026-03-05", "close": 4.32, "volume": 1443792.0}, {"date": "2026-03-06", "close": 4.28, "volume": 1390365.0}, {"date": "2026-03-09", "close": 4.16, "volume": 1246500.0}, {"date": "2026-03-10", "close": 4.18, "volume": 832538.0}, {"date": "2026-03-11", "close": 4.23, "volume": 1265512.0}, {"date": "2026-03-12", "close": 4.1, "volume": 1371910.0}, {"date": "2026-03-13", "close": 4.17, "volume": 1026783.0}, {"date": "2026-03-16", "close": 4.12, "volume": 734440.0}, {"date": "2026-03-17", "close": 4.15, "volume": 649004.0}, {"date": "2026-03-18", "close": 4.16, "volume": 786042.0}, {"date": "2026-03-19", "close": 3.97, "volume": 1493471.0}, {"date": "2026-03-20", "close": 3.87, "volume": 2317433.0}, {"date": "2026-03-23", "close": 3.84, "volume": 1010432.0}, {"date": "2026-03-24", "close": 3.78, "volume": 921382.0}, {"date": "2026-03-25", "close": 3.95, "volume": 950513.0}, {"date": "2026-03-26", "close": 3.86, "volume": 878335.0}, {"date": "2026-03-27", "close": 3.86, "volume": 889186.0}, {"date": "2026-03-30", "close": 3.91, "volume": 1143415.0}, {"date": "2026-03-31", "close": 3.98, "volume": 1237217.0}, {"date": "2026-04-01", "close": 4.01, "volume": 729144.0}, {"date": "2026-04-02", "close": 3.92, "volume": 1230439.0}, {"date": "2026-04-07", "close": 3.94, "volume": 1285460.0}, {"date": "2026-04-08", "close": 4.06, "volume": 1042356.0}, {"date": "2026-04-09", "close": 4.06, "volume": 1022358.0}, {"date": "2026-04-10", "close": 4.04, "volume": 776170.0}, {"date": "2026-04-13", "close": 4.01, "volume": 858361.0}, {"date": "2026-04-14", "close": 4.05, "volume": 998097.0}, {"date": "2026-04-15", "close": 4.06, "volume": 1990482.0}, {"date": "2026-04-16", "close": 4.14, "volume": 1112700.0}, {"date": "2026-04-17", "close": 4.12, "volume": 777460.0}, {"date": "2026-04-20", "close": 4.13, "volume": 522358.0}, {"date": "2026-04-21", "close": 4.15, "volume": 858355.0}, {"date": "2026-04-22", "close": 4.11, "volume": 933750.0}, {"date": "2026-04-23", "close": 4.09, "volume": 917723.0}, {"date": "2026-04-24", "close": 4.08, "volume": 827892.0}, {"date": "2026-04-27", "close": 4.03, "volume": 265901.0}, {"date": "2026-04-28", "close": 3.98, "volume": 947628.0}, {"date": "2026-04-29", "close": 3.95, "volume": 725773.0}, {"date": "2026-04-30", "close": 3.97, "volume": 1471660.0}, {"date": "2026-05-01", "close": 4.03, "volume": 589925.0}, {"date": "2026-05-04", "close": 3.97, "volume": 446932.0}, {"date": "2026-05-05", "close": 3.98, "volume": 593675.0}, {"date": "2026-05-06", "close": 3.96, "volume": 894389.0}, {"date": "2026-05-07", "close": 4.01, "volume": 711291.0}, {"date": "2026-05-08", "close": 3.91, "volume": 662974.0}, {"date": "2026-05-11", "close": 3.86, "volume": 690035.0}, {"date": "2026-05-12", "close": 3.81, "volume": 763795.0}, {"date": "2026-05-13", "close": 3.8, "volume": 725981.0}, {"date": "2026-05-14", "close": 3.8, "volume": 1106591.0}, {"date": "2026-05-15", "close": 3.84, "volume": 709359.0}, {"date": "2026-05-18", "close": 3.77, "volume": 1316615.0}, {"date": "2026-05-19", "close": 3.86, "volume": 647488.0}, {"date": "2026-05-20", "close": 3.76, "volume": 1059303.0}, {"date": "2026-05-21", "close": 3.85, "volume": 1290112.0}, {"date": "2026-05-22", "close": 3.83, "volume": 1241538.0}, {"date": "2026-05-25", "close": 3.75, "volume": 897438.0}, {"date": "2026-05-26", "close": 3.77, "volume": 1410320.0}, {"date": "2026-05-27", "close": 3.85, "volume": 4331824.0}, {"date": "2026-05-28", "close": 3.81, "volume": 1040535.0}, {"date": "2026-05-29", "close": 3.82, "volume": 2215202.0}, {"date": "2026-06-01", "close": 3.81, "volume": 2527404.0}, {"date": "2026-06-02", "close": 3.74, "volume": 1557053.0}, {"date": "2026-06-03", "close": 3.94, "volume": 1534371.0}, {"date": "2026-06-04", "close": 3.78, "volume": 2119338.0}, {"date": "2026-06-05", "close": 3.73, "volume": 1325029.0}, {"date": "2026-06-09", "close": 3.79, "volume": 771476.0}, {"date": "2026-06-10", "close": 3.93, "volume": 1253332.0}, {"date": "2026-06-11", "close": 4.04, "volume": 1882804.0}, {"date": "2026-06-12", "close": 4.12, "volume": 1092638.0}, {"date": "2026-06-15", "close": 4.21, "volume": 1363885.0}, {"date": "2026-06-16", "close": 4.23, "volume": 1483804.0}, {"date": "2026-06-17", "close": 4.23, "volume": 1027792.0}, {"date": "2026-06-18", "close": 4.16, "volume": 1212441.0}, {"date": "2026-06-19", "close": 4.2, "volume": 1019814.0}, {"date": "2026-06-22", "close": 4.23, "volume": 1093089.0}, {"date": "2026-06-23", "close": 4.25, "volume": 1720334.0}, {"date": "2026-06-24", "close": 4.28, "volume": 1934496.0}, {"date": "2026-06-25", "close": 4.36, "volume": 1400644.0}, {"date": "2026-06-26", "close": 4.38, "volume": 1344497.0}, {"date": "2026-06-29", "close": 4.51, "volume": 2140184.0}, {"date": "2026-06-30", "close": 4.42, "volume": 2120048.0}, {"date": "2026-07-01", "close": 4.44, "volume": 1259515.0}, {"date": "2026-07-02", "close": 4.41, "volume": 1138102.0}, {"date": "2026-07-03", "close": 4.47, "volume": 435294.0}, {"date": "2026-07-06", "close": 4.51, "volume": 418204.0}, {"date": "2026-07-07", "close": 4.4, "volume": 1543959.0}, {"date": "2026-07-08", "close": 4.41, "volume": 846874.0}, {"date": "2026-07-09", "close": 4.36, "volume": 800604.0}, {"date": "2026-07-10", "close": 4.34, "volume": 536710.0}, {"date": "2026-07-13", "close": 4.2, "volume": 3845487.0}, {"date": "2026-07-14", "close": 4.15, "volume": 1269913.0}, {"date": "2026-07-15", "close": 4.15, "volume": 1793216.0}, {"date": "2026-07-16", "close": 4.19, "volume": 1219107.0}, {"date": "2026-07-17", "close": 4.29, "volume": 473245.0}, {"date": "2026-07-20", "close": 4.26, "volume": 672589.0}, {"date": "2026-07-21", "close": 4.28, "volume": 687593.0}, {"date": "2026-07-22", "close": 4.24, "volume": 475197.0}, {"date": "2026-07-23", "close": 4.25, "volume": 878973.0}, {"date": "2026-07-24", "close": 4.2, "volume": 558390.0}, {"date": "2026-07-27", "close": 4.27, "volume": 628557.0}, {"date": "2026-07-28", "close": 4.34, "volume": 385405.0}, {"date": "2026-07-29", "close": 4.41, "volume": 595959.0}, {"date": "2026-07-30", "close": 4.31, "volume": 534258.0}, {"date": "2026-07-31", "close": 4.37, "volume": 589637.0}, {"date": "2026-08-03", "close": 4.35, "volume": 424492.0}, {"date": "2026-08-04", "close": 4.44, "volume": 428072.0}, {"date": "2026-08-05", "close": 4.48, "volume": 835403.0}, {"date": "2026-08-06", "close": 4.5, "volume": 1125617.0}, {"date": "2026-08-07", "close": 4.48, "volume": 637332.0}, {"date": "2026-08-10", "close": 4.43, "volume": 479150.0}, {"date": "2026-08-11", "close": 4.31, "volume": 544252.0}, {"date": "2026-08-12", "close": 4.26, "volume": 288310.0}, {"date": "2026-08-13", "close": 4.33, "volume": 490118.0}, {"date": "2026-08-14", "close": 4.29, "volume": 354059.0}, {"date": "2026-08-17", "close": 4.24, "volume": 546287.0}, {"date": "2026-08-18", "close": 4.21, "volume": 2695264.0}, {"date": "2026-08-19", "close": 4.18, "volume": 522777.0}, {"date": "2026-08-20", "close": 4.25, "volume": 546081.0}, {"date": "2026-08-21", "close": 4.26, "volume": 820371.0}, {"date": "2026-08-26", "close": 3.99, "volume": 6139302.0}, {"date": "2026-08-27", "close": 3.85, "volume": 2651418.0}, {"date": "2026-08-28", "close": 3.69, "volume": 3147823.0}, {"date": "2026-08-31", "close": 3.66, "volume": 3648463.0}, {"date": "2026-09-01", "close": 3.57, "volume": 2607692.0}, {"date": "2026-09-02", "close": 3.6, "volume": 2001908.0}, {"date": "2026-09-03", "close": 3.63, "volume": 1296248.0}, {"date": "2026-09-04", "close": 3.65, "volume": 1990908.0}, {"date": "2026-09-07", "close": 4.19, "volume": 4290354.0}], "refreshing": true}