{"ticker": "MIR", "overview": {"name": "Mirrabooka Investments Limited", "country": "Australia"}, "description": "Mirrabooka Investments Limited trades as MIR on the ASX and is registered in Australia. Investment in small and medium sized companies in Australia and New Zealand. Privy Trades holds 219 insider filings for the company, from December 2022 to September 2026. Across those, 8 insiders disclosed 1 open-market purchase totalling $312.00K against 31 sales totalling $130.99M. We also hold 135 ASX director and substantial-holder notices naming 2 distinct holders.", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "MIR", "has_prices": true, "as_of": "2026-09-07", "last": 2.5, "prev_close": 2.52, "change": -0.020000000000000018, "change_pct": -0.007936507936507943, "session_volume": 139662.0, "vwap_5": 2.5420790327596112, "vwap_20": 2.5653048064357233, "vwap_60": 2.522367651665062, "vwap_250": 2.741274019809474, "high_52w": 3.28, "low_52w": 2.4, "avg_volume_20": 160883.25, "sessions": 400, "market_cap": {"value": 534253677.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03157756", "src": "ASX", "ticker": "MIR", "cik": "", "company": "Mirrabooka Investments Limited", "company_raw": "Mirrabooka Investments Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on MIR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03157756", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9581}, {"id": "ASX-03157754", "src": "ASX", "ticker": "MIR", "cik": "", "company": "Mirrabooka Investments Limited", "company_raw": "Mirrabooka Investments Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on MIR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03157754", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9581}, {"id": "ASX-03129172", "src": "ASX", "ticker": "MIR", "cik": "", "company": "Mirrabooka Investments Limited", "company_raw": "Mirrabooka Investments Limited", "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 MIR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03129172", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101741}, {"id": "ASX-03129117", "src": "ASX", "ticker": "MIR", "cik": "", "company": "Mirrabooka Investments Limited", "company_raw": "Mirrabooka Investments Limited", "who": "Change of Directors Interest Notice x4", "who_key": "Change of Directors Interest Notice x4", "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": "Change of Directors Interest Notice x4 files a director's interest notice on MIR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03129117", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101741}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "TONY WALLS", "notice_type": "FINAL", "direct_shares": 3.0, "indirect_shares": 10553.0, "indirect_account": "OC Omega PTY LTD acting on behalf of the OC Omega Trust", "pct": null, "notice_date": "2026-10-27", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153695-3A705065", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "DAVID ROBERTS", "notice_type": "3X", "direct_shares": null, "indirect_shares": 39375.0, "indirect_account": "Third & Harold Pty Ltd", "pct": null, "notice_date": "2026-10-27", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153697-3A705067", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-14", "source_url": "https://www.marketindex.com.au/asx/mir", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-02", "source_url": "https://www.marketindex.com.au/asx/mir", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-19", "source_url": "https://www.marketindex.com.au/asx/mir", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-11", "source_url": "https://www.marketindex.com.au/asx/mir", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-20", "source_url": "https://www.marketindex.com.au/asx/mir", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-08", "source_url": "https://www.marketindex.com.au/asx/mir", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-11", "source_url": "https://www.marketindex.com.au/asx/mir", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-19", "source_url": "https://www.marketindex.com.au/asx/mir", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-19", "source_url": "https://www.marketindex.com.au/asx/mir", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-01", "source_url": "https://www.marketindex.com.au/asx/mir", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-01", "source_url": "https://www.marketindex.com.au/asx/mir", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-22", "source_url": "https://www.marketindex.com.au/asx/mir", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-08-21", "source_url": "https://www.marketindex.com.au/asx/mir", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-02", "source_url": "https://www.marketindex.com.au/asx/mir", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-02-20", "source_url": "https://www.marketindex.com.au/asx/mir", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-10-13", "source_url": "https://www.marketindex.com.au/asx/mir", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-08-18", "source_url": "https://www.marketindex.com.au/asx/mir", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-08-02", "source_url": "https://www.marketindex.com.au/asx/mir", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-04-14", "source_url": "https://www.marketindex.com.au/asx/mir", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-02-18", "source_url": "https://www.marketindex.com.au/asx/mir", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-10-05", "source_url": "https://www.marketindex.com.au/asx/mir", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-09-10", "source_url": "https://www.marketindex.com.au/asx/mir", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-09-03", "source_url": "https://www.marketindex.com.au/asx/mir", "needs_ocr": 0}], "directors": [{"name": "DAVID ROBERTS", "first_seen": "2026-10-27", "last_seen": "2026-10-27", "status": "current", "notices": 1}, {"name": "TONY WALLS", "first_seen": "2026-10-27", "last_seen": "2026-10-27", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-01", "form": "Periodic Reports", "title": "Weekly Estimated NTA as at 30 October 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157002-3A705631"}, {"date": "2026-10-27", "form": "Security Holder Details", "title": "Initial Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153697-3A705067"}, {"date": "2026-10-27", "form": "Security Holder Details", "title": "Final Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153695-3A705065"}, {"date": "2026-10-25", "form": "Periodic Reports", "title": "Weekly Estimated NTA as at 23 October 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152896-3A704918"}, {"date": "2026-10-22", "form": "Company Administration", "title": "Update on Board Composition", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152053-3A704757"}], "performance": {"ticker": "MIR", "has_prices": true, "summary": {"n": 1, "avg": -0.09803921568627452, "win_rate": 0.0, "best": -0.09803921568627452, "worst": -0.09803921568627452, "as_of": "2026-11-02"}, "buys": [{"who": "Schopfer Brian", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 312000.0, "date": "2026-09-02", "score": 52.8, "ref_price": 2.55, "return": -0.09803921568627452}]}, "price_series": [{"date": "2001-06-28", "close": 0.953246, "volume": 385000.0}, {"date": "2001-06-29", "close": 0.97231092, "volume": 277997.0}, {"date": "2001-07-02", "close": 0.99137584, "volume": 211908.0}, {"date": "2001-07-03", "close": 1.01997322, "volume": 215999.0}, {"date": "2001-07-04", "close": 0.99137584, "volume": 233833.0}, {"date": "2001-07-05", "close": 1.01997322, "volume": 78888.0}, {"date": "2001-07-06", "close": 1.0009083, "volume": 157357.0}, {"date": "2001-07-09", "close": 1.0009083, "volume": 89169.0}, {"date": "2001-07-10", "close": 1.0009083, "volume": 163966.0}, {"date": "2001-07-11", "close": 1.01997322, "volume": 81479.0}, {"date": "2001-07-12", "close": 1.02950568, "volume": 91162.0}, {"date": "2001-07-13", "close": 1.01997322, "volume": 20981.0}, {"date": "2001-07-16", "close": 1.01044076, "volume": 48781.0}, {"date": "2001-07-17", "close": 1.01044076, "volume": 38290.0}, {"date": "2001-07-18", "close": 1.02950568, "volume": 170607.0}, {"date": "2001-07-19", "close": 1.03903814, "volume": 152112.0}, {"date": "2001-07-20", "close": 1.0485706, "volume": 293188.0}, {"date": "2001-07-23", "close": 1.07716798, "volume": 129578.0}, {"date": "2001-07-24", "close": 1.06763552, "volume": 156518.0}, {"date": "2001-07-25", "close": 1.07716798, "volume": 202907.0}, {"date": "2001-07-26", "close": 1.08670044, "volume": 293418.0}, {"date": "2001-07-27", "close": 1.0962329, "volume": 221139.0}, {"date": "2001-07-30", "close": 1.12483028, "volume": 121585.0}, {"date": "2001-07-31", "close": 1.10576536, "volume": 278312.0}, {"date": "2001-08-01", "close": 1.10576536, "volume": 195542.0}, {"date": "2001-08-02", "close": 1.11529782, "volume": 50186.0}, {"date": "2001-08-03", "close": 1.0962329, "volume": 36717.0}, {"date": "2001-08-06", "close": 1.0962329, "volume": 95631.0}, {"date": "2001-08-07", "close": 1.11529782, "volume": 135327.0}, {"date": "2001-08-08", "close": 1.12483028, "volume": 58012.0}, {"date": "2001-08-09", "close": 1.0962329, "volume": 161029.0}, {"date": "2001-08-10", "close": 1.12483028, "volume": 156761.0}, {"date": "2001-08-13", "close": 1.12483028, "volume": 49305.0}, {"date": "2001-08-14", "close": 1.08670044, "volume": 118705.0}, {"date": "2001-08-15", "close": 1.0962329, "volume": 14162.0}, {"date": "2001-08-16", "close": 1.08670044, "volume": 51403.0}, {"date": "2001-08-17", "close": 1.05810306, "volume": 62943.0}, {"date": "2001-08-20", "close": 1.0962329, "volume": 164276.0}, {"date": "2001-08-21", "close": 1.07716798, "volume": 82350.0}, {"date": "2001-08-22", "close": 1.0485706, "volume": 41962.0}, {"date": "2001-08-23", "close": 1.0485706, "volume": 113822.0}, {"date": "2001-08-24", "close": 1.03903814, "volume": 27800.0}, {"date": "2001-08-27", "close": 1.02950568, "volume": 52929.0}, {"date": "2001-08-28", "close": 1.03903814, "volume": 62467.0}, {"date": "2001-08-29", "close": 1.02950568, "volume": 10490.0}, {"date": "2001-08-30", "close": 1.02950568, "volume": 61621.0}, {"date": "2001-08-31", "close": 1.0009083, "volume": 91592.0}, {"date": "2001-09-03", "close": 0.98184338, "volume": 32206.0}, {"date": "2001-09-04", "close": 1.0009083, "volume": 62366.0}, {"date": "2001-09-05", "close": 1.02950568, "volume": 33045.0}, {"date": "2001-09-06", "close": 1.03903814, "volume": 58747.0}, {"date": "2001-09-10", "close": 1.01044076, "volume": 67349.0}, {"date": "2001-09-11", "close": 0.98184338, "volume": 92631.0}, {"date": "2001-09-12", "close": 0.96277846, "volume": 40388.0}, {"date": "2001-09-13", "close": 0.953246, "volume": 58065.0}, {"date": "2001-09-14", "close": 0.953246, "volume": 150538.0}, {"date": "2001-09-17", "close": 0.93418108, "volume": 44060.0}, {"date": "2001-09-18", "close": 0.91511616, "volume": 54341.0}, {"date": "2001-09-19", "close": 0.953246, "volume": 22215.0}, {"date": "2001-09-20", "close": 0.9055837, "volume": 65041.0}, {"date": "2001-09-21", "close": 0.9055837, "volume": 126030.0}, {"date": "2001-09-24", "close": 0.89605124, "volume": 47207.0}, {"date": "2001-09-25", "close": 0.86745386, "volume": 34136.0}, {"date": "2001-09-26", "close": 0.8579214, "volume": 97561.0}, {"date": "2001-09-27", "close": 0.84838894, "volume": 43011.0}, {"date": "2001-09-28", "close": 0.86745386, "volume": 307371.0}, {"date": "2001-10-01", "close": 0.8579214, "volume": 58222.0}, {"date": "2001-10-02", "close": 0.86745386, "volume": 124312.0}, {"date": "2001-10-03", "close": 0.89605124, "volume": 82980.0}, {"date": "2001-10-04", "close": 0.89605124, "volume": 27275.0}, {"date": "2001-10-05", "close": 0.9055837, "volume": 81196.0}, {"date": "2001-10-08", "close": 0.9055837, "volume": 66352.0}, {"date": "2001-10-09", "close": 0.89605124, "volume": 104905.0}, {"date": "2001-10-10", "close": 0.89605124, "volume": 52452.0}, {"date": "2001-10-11", "close": 0.89605124, "volume": 42801.0}, {"date": "2001-10-12", "close": 0.89605124, "volume": 85718.0}, {"date": "2001-10-15", "close": 0.9055837, "volume": 129400.0}, {"date": "2001-10-16", "close": 0.9055837, "volume": 6976.0}, {"date": "2001-10-17", "close": 0.9055837, "volume": 167848.0}, {"date": "2001-10-18", "close": 0.9055837, "volume": 89169.0}, {"date": "2001-10-19", "close": 0.9055837, "volume": 188828.0}, {"date": "2001-10-22", "close": 0.92464862, "volume": 9441.0}, {"date": "2001-10-23", "close": 0.94371354, "volume": 55599.0}, {"date": "2001-10-24", "close": 0.94371354, "volume": 59796.0}, {"date": "2001-10-25", "close": 0.953246, "volume": 76948.0}, {"date": "2001-10-26", "close": 0.953246, "volume": 30947.0}, {"date": "2001-10-29", "close": 0.99137584, "volume": 172883.0}, {"date": "2001-10-30", "close": 0.953246, "volume": 157357.0}, {"date": "2001-10-31", "close": 0.99137584, "volume": 61894.0}, {"date": "2001-11-01", "close": 0.953246, "volume": 85729.0}, {"date": "2001-11-02", "close": 0.953246, "volume": 68188.0}, {"date": "2001-11-05", "close": 0.99137584, "volume": 78679.0}, {"date": "2001-11-06", "close": 0.99137584, "volume": 15736.0}, {"date": "2001-11-07", "close": 1.0009083, "volume": 31471.0}, {"date": "2001-11-08", "close": 0.96277846, "volume": 68188.0}, {"date": "2001-11-09", "close": 1.0009083, "volume": 70286.0}, {"date": "2001-11-12", "close": 0.98184338, "volume": 56649.0}, {"date": "2001-11-13", "close": 0.99137584, "volume": 78679.0}, {"date": "2001-11-14", "close": 1.0009083, "volume": 36465.0}, {"date": "2001-11-15", "close": 1.0009083, "volume": 88120.0}, {"date": "2001-11-16", "close": 0.99137584, "volume": 74482.0}, {"date": "2001-11-19", "close": 0.98184338, "volume": 26541.0}, {"date": "2001-11-20", "close": 1.0009083, "volume": 193602.0}, {"date": "2001-11-21", "close": 0.98184338, "volume": 52452.0}, {"date": "2001-11-22", "close": 1.0009083, "volume": 17834.0}, {"date": "2001-11-23", "close": 0.99137584, "volume": 60005.0}, {"date": "2001-11-26", "close": 0.99137584, "volume": 52872.0}, {"date": "2001-11-27", "close": 1.0009083, "volume": 81301.0}, {"date": "2001-11-28", "close": 1.01044076, "volume": 101758.0}, {"date": "2001-11-29", "close": 1.01997322, "volume": 86022.0}, {"date": "2001-11-30", "close": 1.01044076, "volume": 28324.0}, {"date": "2001-12-03", "close": 1.01044076, "volume": 36717.0}, {"date": "2001-12-04", "close": 1.01997322, "volume": 17047.0}, {"date": "2001-12-05", "close": 1.0009083, "volume": 56963.0}, {"date": "2001-12-06", "close": 0.99137584, "volume": 43011.0}, {"date": "2001-12-07", "close": 0.99137584, "volume": 83924.0}, {"date": "2001-12-10", "close": 0.98184338, "volume": 57698.0}, {"date": "2001-12-11", "close": 1.0009083, "volume": 37346.0}, {"date": "2001-12-12", "close": 0.99137584, "volume": 59796.0}, {"date": "2001-12-13", "close": 1.0009083, "volume": 58747.0}, {"date": "2001-12-14", "close": 0.99137584, "volume": 28324.0}, {"date": "2001-12-17", "close": 1.0009083, "volume": 82140.0}, {"date": "2001-12-18", "close": 1.0009083, "volume": 61138.0}, {"date": "2001-12-19", "close": 0.99137584, "volume": 102387.0}, {"date": "2001-12-20", "close": 0.98184338, "volume": 111640.0}, {"date": "2001-12-21", "close": 0.99137584, "volume": 167323.0}, {"date": "2001-12-24", "close": 1.01044076, "volume": 33045.0}, {"date": "2001-12-28", "close": 1.01997322, "volume": 30291.0}, {"date": "2001-12-31", "close": 1.01997322, "volume": 9337.0}, {"date": "2002-01-02", "close": 1.01044076, "volume": 28917.0}, {"date": "2002-01-03", "close": 1.01044076, "volume": 44516.0}, {"date": "2002-01-04", "close": 1.01997322, "volume": 40913.0}, {"date": "2002-01-07", "close": 1.02950568, "volume": 61616.0}, {"date": "2002-01-08", "close": 1.03903814, "volume": 111199.0}, {"date": "2002-01-09", "close": 1.03903814, "volume": 99707.0}, {"date": "2002-01-10", "close": 1.0485706, "volume": 68188.0}, {"date": "2002-01-11", "close": 1.02950568, "volume": 34619.0}, {"date": "2002-01-14", "close": 1.03903814, "volume": 4196.0}, {"date": "2002-01-15", "close": 1.0485706, "volume": 161553.0}, {"date": "2002-01-16", "close": 1.03903814, "volume": 95883.0}, {"date": "2002-01-17", "close": 1.0485706, "volume": 55694.0}, {"date": "2002-01-18", "close": 1.07716798, "volume": 65565.0}, {"date": "2002-01-21", "close": 1.03903814, "volume": 31471.0}, {"date": "2002-01-22", "close": 1.05810306, "volume": 37210.0}, {"date": "2002-01-23", "close": 1.07716798, "volume": 35307.0}, {"date": "2002-01-24", "close": 1.06763552, "volume": 109048.0}, {"date": "2002-01-25", "close": 1.06763552, "volume": 26844.0}, {"date": "2002-01-29", "close": 1.0485706, "volume": 70765.0}, {"date": "2002-01-30", "close": 1.07716798, "volume": 52453.0}, {"date": "2002-01-31", "close": 1.05810306, "volume": 45004.0}, {"date": "2002-02-01", "close": 1.10576536, "volume": 130541.0}, {"date": "2002-02-04", "close": 1.10576536, "volume": 124823.0}, {"date": "2002-02-05", "close": 1.0962329, "volume": 53501.0}, {"date": "2002-02-06", "close": 1.0962329, "volume": 92001.0}, {"date": "2002-02-07", "close": 1.08670044, "volume": 137388.0}, {"date": "2002-02-08", "close": 1.0962329, "volume": 62563.0}, {"date": "2002-02-11", "close": 1.0962329, "volume": 72909.0}, {"date": "2002-02-12", "close": 1.0962329, "volume": 122250.0}, {"date": "2002-02-13", "close": 1.0962329, "volume": 29216.0}, {"date": "2002-02-14", "close": 1.08670044, "volume": 91162.0}, {"date": "2002-02-15", "close": 1.07716798, "volume": 149040.0}, {"date": "2002-02-18", "close": 1.08670044, "volume": 94706.0}, {"date": "2002-02-19", "close": 1.05810306, "volume": 51196.0}, {"date": "2002-02-20", "close": 1.06763552, "volume": 30422.0}, {"date": "2002-02-21", "close": 1.05810306, "volume": 82770.0}, {"date": "2002-02-22", "close": 1.05810306, "volume": 52452.0}, {"date": "2002-02-25", "close": 1.07716798, "volume": 94414.0}, {"date": "2002-02-26", "close": 1.05810306, "volume": 76580.0}, {"date": "2002-02-27", "close": 1.05810306, "volume": 11540.0}, {"date": "2002-02-28", "close": 1.08670044, "volume": 81029.0}, {"date": "2002-03-01", "close": 1.08670044, "volume": 13638.0}, {"date": "2002-03-04", "close": 1.08670044, "volume": 4721.0}, {"date": "2002-03-05", "close": 1.06763552, "volume": 270130.0}, {"date": "2002-03-06", "close": 1.06763552, "volume": 67664.0}, {"date": "2002-03-07", "close": 1.08670044, "volume": 142146.0}, {"date": "2002-03-08", "close": 1.07716798, "volume": 19407.0}, {"date": "2002-03-11", "close": 1.0962329, "volume": 68188.0}, {"date": "2002-03-12", "close": 1.0962329, "volume": 9756.0}, {"date": "2002-03-13", "close": 1.08670044, "volume": 78799.0}, {"date": "2002-03-14", "close": 1.06763552, "volume": 12547.0}, {"date": "2002-03-15", "close": 1.06763552, "volume": 152112.0}, {"date": "2002-03-18", "close": 1.05810306, "volume": 39864.0}, {"date": "2002-03-19", "close": 1.07716798, "volume": 7868.0}, {"date": "2002-03-20", "close": 1.05810306, "volume": 45634.0}, {"date": "2002-03-21", "close": 1.06763552, "volume": 47207.0}, {"date": "2002-03-22", "close": 1.06763552, "volume": 28324.0}, {"date": "2002-03-25", "close": 1.07716798, "volume": 40283.0}, {"date": "2002-03-26", "close": 1.06763552, "volume": 29688.0}, {"date": "2002-03-27", "close": 1.07716798, "volume": 10490.0}, {"date": "2002-03-28", "close": 1.08670044, "volume": 53954.0}, {"date": "2002-04-02", "close": 1.08670044, "volume": 19617.0}, {"date": "2002-04-03", "close": 1.06763552, "volume": 37766.0}, {"date": "2002-04-04", "close": 1.06763552, "volume": 43535.0}, {"date": "2002-04-05", "close": 1.08670044, "volume": 2585.0}, {"date": "2002-04-08", "close": 1.08670044, "volume": 59450.0}, {"date": "2002-04-09", "close": 1.07716798, "volume": 36717.0}, {"date": "2002-04-10", "close": 1.08670044, "volume": 48256.0}, {"date": "2002-04-11", "close": 1.0962329, "volume": 93785.0}, {"date": "2002-04-12", "close": 1.10576536, "volume": 70980.0}, {"date": "2002-04-15", "close": 1.0962329, "volume": 10490.0}, {"date": "2002-04-16", "close": 1.08670044, "volume": 73158.0}, {"date": "2002-04-17", "close": 1.0962329, "volume": 61632.0}, {"date": "2002-04-18", "close": 1.07716798, "volume": 18883.0}, {"date": "2002-04-19", "close": 1.08670044, "volume": 5298.0}, {"date": "2002-04-22", "close": 1.10576536, "volume": 49651.0}, {"date": "2002-04-23", "close": 1.0962329, "volume": 48256.0}, {"date": "2002-04-24", "close": 1.0962329, "volume": 33465.0}, {"date": "2002-04-26", "close": 1.0962329, "volume": 31471.0}, {"date": "2002-04-29", "close": 1.08670044, "volume": 26226.0}, {"date": "2002-04-30", "close": 1.0962329, "volume": 39087.0}, {"date": "2002-05-01", "close": 1.0962329, "volume": 80766.0}, {"date": "2002-05-02", "close": 1.08670044, "volume": 59200.0}, {"date": "2002-05-03", "close": 1.08670044, "volume": 6294.0}, {"date": "2002-05-06", "close": 1.0962329, "volume": 15736.0}, {"date": "2002-05-07", "close": 1.0962329, "volume": 15736.0}, {"date": "2002-05-08", "close": 1.0962329, "volume": 49305.0}, {"date": "2002-05-09", "close": 1.08670044, "volume": 11500.0}, {"date": "2002-05-10", "close": 1.07716798, "volume": 5245.0}, {"date": "2002-05-13", "close": 1.07716798, "volume": 10490.0}, {"date": "2002-05-14", "close": 1.08670044, "volume": 52033.0}, {"date": "2002-05-15", "close": 1.0962329, "volume": 19932.0}, {"date": "2002-05-16", "close": 1.07716798, "volume": 31471.0}, {"date": "2002-05-17", "close": 1.0962329, "volume": 55344.0}, {"date": "2002-05-20", "close": 1.07716798, "volume": 25702.0}, {"date": "2002-05-21", "close": 1.07716798, "volume": 33570.0}, {"date": "2002-05-22", "close": 1.07716798, "volume": 63576.0}, {"date": "2002-05-23", "close": 1.06763552, "volume": 60578.0}, {"date": "2002-05-24", "close": 1.05810306, "volume": 78800.0}, {"date": "2002-05-27", "close": 1.0485706, "volume": 113142.0}, {"date": "2002-05-28", "close": 1.06763552, "volume": 7868.0}, {"date": "2002-05-29", "close": 1.05810306, "volume": 31471.0}, {"date": "2002-05-30", "close": 1.02950568, "volume": 73433.0}, {"date": "2002-05-31", "close": 1.05810306, "volume": 2098.0}, {"date": "2002-06-04", "close": 1.0485706, "volume": 26226.0}, {"date": "2002-06-05", "close": 1.06763552, "volume": 25492.0}, {"date": "2002-06-06", "close": 1.05810306, "volume": 29373.0}, {"date": "2002-06-07", "close": 1.05810306, "volume": 76580.0}, {"date": "2002-06-11", "close": 1.03903814, "volume": 46725.0}, {"date": "2002-06-13", "close": 1.03903814, "volume": 41437.0}, {"date": "2002-06-14", "close": 1.02950568, "volume": 104878.0}, {"date": "2002-06-17", "close": 1.02950568, "volume": 17183.0}, {"date": "2002-06-18", "close": 1.01997322, "volume": 46906.0}, {"date": "2002-06-19", "close": 1.01044076, "volume": 23079.0}, {"date": "2002-06-20", "close": 1.01997322, "volume": 113024.0}, {"date": "2002-06-21", "close": 1.01997322, "volume": 62964.0}, {"date": "2002-06-24", "close": 1.01997322, "volume": 85563.0}, {"date": "2002-06-25", "close": 1.01044076, "volume": 73433.0}, {"date": "2002-06-26", "close": 1.0009083, "volume": 44701.0}, {"date": "2002-06-27", "close": 1.0009083, "volume": 56735.0}, {"date": "2002-06-28", "close": 1.0009083, "volume": 73433.0}, {"date": "2002-07-01", "close": 1.01997322, "volume": 37335.0}, {"date": "2002-07-02", "close": 1.06763552, "volume": 133660.0}, {"date": "2002-07-03", "close": 1.0009083, "volume": 28849.0}, {"date": "2002-07-04", "close": 1.02950568, "volume": 9441.0}, {"date": "2002-07-05", "close": 1.0009083, "volume": 35136.0}, {"date": "2002-07-08", "close": 1.02950568, "volume": 22030.0}, {"date": "2002-07-09", "close": 1.01044076, "volume": 68188.0}, {"date": "2002-07-10", "close": 1.01044076, "volume": 14687.0}, {"date": "2002-07-11", "close": 0.96277846, "volume": 131131.0}, {"date": "2002-07-12", "close": 0.98184338, "volume": 69237.0}, {"date": "2002-07-15", "close": 0.98184338, "volume": 25270.0}, {"date": "2002-07-16", "close": 0.96277846, "volume": 58747.0}, {"date": "2002-07-17", "close": 1.0009083, "volume": 35353.0}, {"date": "2002-07-18", "close": 1.01997322, "volume": 32468.0}, {"date": "2002-07-19", "close": 1.01044076, "volume": 29695.0}, {"date": "2002-07-23", "close": 1.01044076, "volume": 30632.0}, {"date": "2002-07-25", "close": 0.97231092, "volume": 46158.0}, {"date": "2002-07-26", "close": 0.953246, "volume": 14847.0}, {"date": "2002-07-29", "close": 0.953246, "volume": 84288.0}, {"date": "2002-07-30", "close": 0.97231092, "volume": 85392.0}, {"date": "2002-07-31", "close": 0.97231092, "volume": 10022.0}, {"date": "2002-08-01", "close": 0.99137584, "volume": 5245.0}, {"date": "2002-08-02", "close": 0.98184338, "volume": 49305.0}, {"date": "2002-08-05", "close": 0.953246, "volume": 57698.0}, {"date": "2002-08-06", "close": 0.953246, "volume": 78679.0}, {"date": "2002-08-07", "close": 0.98184338, "volume": 39864.0}, {"date": "2002-08-08", "close": 0.98184338, "volume": 11015.0}, {"date": "2002-08-09", "close": 0.96277846, "volume": 31471.0}, {"date": "2002-08-12", "close": 0.97231092, "volume": 19931.0}, {"date": "2002-08-13", "close": 0.98184338, "volume": 74064.0}, {"date": "2002-08-15", "close": 0.98184338, "volume": 16502.0}, {"date": "2002-08-16", "close": 0.98184338, "volume": 32520.0}, {"date": "2002-08-19", "close": 0.97231092, "volume": 46683.0}, {"date": "2002-08-20", "close": 0.98184338, "volume": 74063.0}, {"date": "2002-08-21", "close": 0.99137584, "volume": 19932.0}, {"date": "2002-08-22", "close": 0.97231092, "volume": 16785.0}, {"date": "2002-08-23", "close": 0.99137584, "volume": 48676.0}, {"date": "2002-08-26", "close": 0.99137584, "volume": 9022.0}, {"date": "2002-08-27", "close": 1.0009083, "volume": 22555.0}, {"date": "2002-08-28", "close": 1.0009083, "volume": 15211.0}, {"date": "2002-08-29", "close": 0.99137584, "volume": 12484.0}, {"date": "2002-08-30", "close": 0.97231092, "volume": 57698.0}, {"date": "2002-09-02", "close": 0.98184338, "volume": 5245.0}, {"date": "2002-09-03", "close": 0.97231092, "volume": 52452.0}, {"date": "2002-09-04", "close": 0.99137584, "volume": 1678.0}, {"date": "2002-09-05", "close": 0.98184338, "volume": 26226.0}, {"date": "2002-09-06", "close": 0.99137584, "volume": 15736.0}, {"date": "2002-09-09", "close": 0.96277846, "volume": 62943.0}, {"date": "2002-09-10", "close": 0.96277846, "volume": 31471.0}, {"date": "2002-09-11", "close": 0.97231092, "volume": 21820.0}, {"date": "2002-09-12", "close": 0.97231092, "volume": 93269.0}, {"date": "2002-09-13", "close": 0.97231092, "volume": 92552.0}, {"date": "2002-09-16", "close": 0.96277846, "volume": 88120.0}, {"date": "2002-09-17", "close": 0.98184338, "volume": 16426.0}, {"date": "2002-09-18", "close": 0.97231092, "volume": 40913.0}, {"date": "2002-09-19", "close": 0.98184338, "volume": 82875.0}, {"date": "2002-09-20", "close": 0.98184338, "volume": 88565.0}, {"date": "2002-09-23", "close": 0.96277846, "volume": 60845.0}, {"date": "2002-09-24", "close": 0.953246, "volume": 96512.0}, {"date": "2002-09-25", "close": 0.953246, "volume": 36717.0}, {"date": "2002-09-26", "close": 0.953246, "volume": 61229.0}, {"date": "2002-09-27", "close": 0.97231092, "volume": 40173.0}, {"date": "2002-09-30", "close": 0.953246, "volume": 10490.0}, {"date": "2002-10-01", "close": 0.96277846, "volume": 9441.0}, {"date": "2002-10-02", "close": 0.97231092, "volume": 28849.0}, {"date": "2002-10-03", "close": 0.953246, "volume": 28324.0}, {"date": "2002-10-04", "close": 0.953246, "volume": 85493.0}, {"date": "2002-10-08", "close": 0.92464862, "volume": 25003.0}, {"date": "2002-10-09", "close": 0.93418108, "volume": 55809.0}, {"date": "2002-10-10", "close": 0.93418108, "volume": 2623.0}, {"date": "2002-10-11", "close": 0.94371354, "volume": 32520.0}, {"date": "2002-10-14", "close": 0.953246, "volume": 28849.0}, {"date": "2002-10-15", "close": 0.953246, "volume": 37766.0}, {"date": "2002-10-16", "close": 0.96277846, "volume": 83714.0}, {"date": "2002-10-17", "close": 0.953246, "volume": 7238.0}, {"date": "2002-10-18", "close": 0.953246, "volume": 35705.0}, {"date": "2002-10-21", "close": 0.96277846, "volume": 60702.0}, {"date": "2002-10-22", "close": 0.953246, "volume": 52347.0}, {"date": "2002-10-23", "close": 0.97231092, "volume": 38851.0}, {"date": "2002-10-24", "close": 0.953246, "volume": 26226.0}, {"date": "2002-10-25", "close": 0.953246, "volume": 45109.0}, {"date": "2002-10-28", "close": 0.96277846, "volume": 16680.0}, {"date": "2002-10-29", "close": 0.953246, "volume": 36717.0}, {"date": "2002-10-31", "close": 0.953246, "volume": 18883.0}, {"date": "2002-11-01", "close": 0.953246, "volume": 79728.0}, {"date": "2002-11-04", "close": 0.96277846, "volume": 22030.0}, {"date": "2002-11-05", "close": 0.96277846, "volume": 1416.0}, {"date": "2002-11-06", "close": 0.953246, "volume": 143519.0}, {"date": "2002-11-07", "close": 0.96277846, "volume": 16260.0}, {"date": "2002-11-08", "close": 0.96277846, "volume": 62335.0}, {"date": "2002-11-11", "close": 0.96277846, "volume": 26226.0}, {"date": "2002-11-12", "close": 0.953246, "volume": 16785.0}, {"date": "2002-11-13", "close": 0.953246, "volume": 178128.0}, {"date": "2002-11-14", "close": 0.96277846, "volume": 56649.0}, {"date": "2002-11-15", "close": 0.96277846, "volume": 33570.0}, {"date": "2002-11-18", "close": 0.98184338, "volume": 207069.0}, {"date": "2002-11-19", "close": 0.98184338, "volume": 88120.0}, {"date": "2002-11-20", "close": 0.97231092, "volume": 31589.0}, {"date": "2002-11-21", "close": 0.96277846, "volume": 73433.0}, {"date": "2002-11-22", "close": 0.96277846, "volume": 36717.0}, {"date": "2002-11-25", "close": 0.97231092, "volume": 45109.0}, {"date": "2002-11-26", "close": 0.97231092, "volume": 81312.0}, {"date": "2002-11-27", "close": 0.99137584, "volume": 68188.0}, {"date": "2002-11-28", "close": 0.97231092, "volume": 29373.0}, {"date": "2002-12-02", "close": 0.98184338, "volume": 38815.0}, {"date": "2002-12-03", "close": 0.98184338, "volume": 24128.0}, {"date": "2002-12-04", "close": 0.96277846, "volume": 35668.0}, {"date": "2002-12-05", "close": 0.953246, "volume": 104241.0}, {"date": "2002-12-06", "close": 0.96277846, "volume": 10490.0}, {"date": "2002-12-09", "close": 0.97231092, "volume": 23806.0}, {"date": "2002-12-10", "close": 0.98184338, "volume": 70286.0}, {"date": "2002-12-13", "close": 0.96277846, "volume": 15736.0}, {"date": "2002-12-17", "close": 0.97231092, "volume": 35870.0}, {"date": "2002-12-18", "close": 0.97231092, "volume": 6721.0}, {"date": "2002-12-19", "close": 1.0009083, "volume": 98610.0}, {"date": "2002-12-24", "close": 0.98184338, "volume": 32415.0}, {"date": "2002-12-27", "close": 0.99137584, "volume": 23079.0}, {"date": "2003-01-03", "close": 0.99137584, "volume": 5665.0}, {"date": "2003-01-07", "close": 0.99137584, "volume": 4039.0}, {"date": "2003-01-08", "close": 0.98184338, "volume": 10490.0}, {"date": "2003-01-09", "close": 1.0009083, "volume": 54655.0}, {"date": "2003-01-10", "close": 1.0009083, "volume": 33570.0}, {"date": "2003-01-13", "close": 1.01044076, "volume": 69237.0}, {"date": "2003-01-14", "close": 1.02950568, "volume": 83924.0}, {"date": "2003-01-15", "close": 0.98184338, "volume": 93197.0}, {"date": "2003-01-16", "close": 1.0009083, "volume": 2099143.0}, {"date": "2003-01-17", "close": 0.99137584, "volume": 2125063.0}, {"date": "2003-01-20", "close": 1.02950568, "volume": 72396.0}, {"date": "2003-01-21", "close": 1.01997322, "volume": 14687.0}, {"date": "2003-01-22", "close": 1.01044076, "volume": 52452.0}, {"date": "2003-01-23", "close": 1.01044076, "volume": 5245.0}, {"date": "2003-01-24", "close": 1.01044076, "volume": 44060.0}, {"date": "2003-01-28", "close": 1.0009083, "volume": 35521.0}, {"date": "2003-01-29", "close": 0.98184338, "volume": 95855.0}, {"date": "2003-01-30", "close": 1.01044076, "volume": 10490.0}, {"date": "2003-01-31", "close": 1.01044076, "volume": 38815.0}, {"date": "2003-02-03", "close": 1.0009083, "volume": 22659.0}, {"date": "2003-02-04", "close": 1.0009083, "volume": 21401.0}, {"date": "2003-02-05", "close": 0.98184338, "volume": 35143.0}, {"date": "2003-02-06", "close": 1.0009083, "volume": 94414.0}, {"date": "2003-02-07", "close": 1.0009083, "volume": 36612.0}, {"date": "2003-02-10", "close": 1.0009083, "volume": 73433.0}, {"date": "2003-02-11", "close": 1.0009083, "volume": 4464.0}, {"date": "2003-02-12", "close": 1.0009083, "volume": 117144.0}, {"date": "2003-02-13", "close": 1.0009083, "volume": 39339.0}, {"date": "2003-02-14", "close": 1.0009083, "volume": 219171.0}, {"date": "2003-02-17", "close": 1.01997322, "volume": 21243.0}, {"date": "2003-02-18", "close": 1.0009083, "volume": 20981.0}, {"date": "2003-02-19", "close": 0.98184338, "volume": 41962.0}, {"date": "2003-02-20", "close": 0.953246, "volume": 89343.0}, {"date": "2003-02-21", "close": 0.953246, "volume": 20807.0}, {"date": "2003-02-24", "close": 0.98184338, "volume": 26488.0}, {"date": "2003-02-25", "close": 0.98184338, "volume": 46158.0}, {"date": "2003-02-26", "close": 0.96277846, "volume": 82593.0}, {"date": "2003-02-27", "close": 0.97231092, "volume": 16021.0}, {"date": "2003-02-28", "close": 0.97231092, "volume": 10490.0}, {"date": "2003-03-03", "close": 0.97231092, "volume": 71525.0}, {"date": "2003-03-04", "close": 0.98184338, "volume": 57750.0}, {"date": "2003-03-05", "close": 0.98184338, "volume": 144244.0}, {"date": "2003-03-06", "close": 0.98184338, "volume": 51928.0}, {"date": "2003-03-07", "close": 0.953246, "volume": 25362.0}, {"date": "2003-03-10", "close": 0.94371354, "volume": 36454.0}, {"date": "2003-03-11", "close": 0.97231092, "volume": 59796.0}, {"date": "2003-03-12", "close": 0.97231092, "volume": 16487.0}, {"date": "2003-03-13", "close": 0.953246, "volume": 26226.0}, {"date": "2003-03-14", "close": 0.953246, "volume": 71680.0}, {"date": "2003-03-17", "close": 0.953246, "volume": 99659.0}, {"date": "2003-03-18", "close": 0.96277846, "volume": 82938.0}, {"date": "2003-03-19", "close": 0.96277846, "volume": 36717.0}, {"date": "2003-03-20", "close": 0.96277846, "volume": 56765.0}, {"date": "2003-03-21", "close": 0.96277846, "volume": 51403.0}, {"date": "2003-03-24", "close": 0.94371354, "volume": 49305.0}, {"date": "2003-03-25", "close": 0.96277846, "volume": 61579.0}, {"date": "2003-03-26", "close": 0.953246, "volume": 53501.0}, {"date": "2003-03-27", "close": 0.96277846, "volume": 34619.0}, {"date": "2003-03-28", "close": 0.96277846, "volume": 10176.0}, {"date": "2003-03-31", "close": 0.953246, "volume": 167586.0}, {"date": "2003-04-01", "close": 0.953246, "volume": 29373.0}, {"date": "2003-04-02", "close": 0.953246, "volume": 86021.0}, {"date": "2003-04-03", "close": 0.96277846, "volume": 161512.0}, {"date": "2003-04-04", "close": 0.96277846, "volume": 63992.0}, {"date": "2003-04-07", "close": 0.953246, "volume": 150328.0}, {"date": "2003-04-08", "close": 0.96277846, "volume": 83399.0}, {"date": "2003-04-09", "close": 0.96277846, "volume": 92768.0}, {"date": "2003-04-10", "close": 0.96277846, "volume": 97353.0}, {"date": "2003-04-11", "close": 0.953246, "volume": 80777.0}, {"date": "2003-04-14", "close": 0.953246, "volume": 17834.0}, {"date": "2003-04-15", "close": 0.96277846, "volume": 83924.0}, {"date": "2003-04-16", "close": 0.97231092, "volume": 153463.0}, {"date": "2003-04-17", "close": 0.97231092, "volume": 51403.0}, {"date": "2003-04-22", "close": 0.99137584, "volume": 25583.0}, {"date": "2003-04-23", "close": 1.0009083, "volume": 70811.0}, {"date": "2003-04-24", "close": 0.97231092, "volume": 21505.0}, {"date": "2003-04-28", "close": 0.98184338, "volume": 24338.0}, {"date": "2003-04-29", "close": 0.99137584, "volume": 48571.0}, {"date": "2003-04-30", "close": 1.0009083, "volume": 34619.0}, {"date": "2003-05-01", "close": 1.0009083, "volume": 89798.0}, {"date": "2003-05-02", "close": 1.01044076, "volume": 36717.0}, {"date": "2003-05-05", "close": 1.01044076, "volume": 33785.0}, {"date": "2003-05-06", "close": 0.99137584, "volume": 45109.0}, {"date": "2003-05-07", "close": 1.02950568, "volume": 20981.0}, {"date": "2003-05-08", "close": 1.02950568, "volume": 24390.0}, {"date": "2003-05-12", "close": 1.03903814, "volume": 97089.0}, {"date": "2003-05-13", "close": 1.02950568, "volume": 65880.0}, {"date": "2003-05-14", "close": 1.0485706, "volume": 10164.0}, {"date": "2003-05-15", "close": 1.06763552, "volume": 14267.0}, {"date": "2003-05-16", "close": 1.05810306, "volume": 42382.0}, {"date": "2003-05-19", "close": 1.05810306, "volume": 36250.0}, {"date": "2003-05-20", "close": 1.0485706, "volume": 38500.0}, {"date": "2003-05-21", "close": 1.03903814, "volume": 55075.0}, {"date": "2003-05-22", "close": 1.03903814, "volume": 40839.0}, {"date": "2003-05-23", "close": 1.05810306, "volume": 26635.0}, {"date": "2003-05-26", "close": 1.01997322, "volume": 50412.0}, {"date": "2003-05-27", "close": 1.0485706, "volume": 57016.0}, {"date": "2003-05-28", "close": 1.05810306, "volume": 80173.0}, {"date": "2003-05-29", "close": 1.06763552, "volume": 20509.0}, {"date": "2003-05-30", "close": 1.06763552, "volume": 85392.0}, {"date": "2003-06-02", "close": 1.01997322, "volume": 294794.0}, {"date": "2003-06-03", "close": 1.06763552, "volume": 4878.0}, {"date": "2003-06-04", "close": 1.05810306, "volume": 13626.0}, {"date": "2003-06-05", "close": 1.0485706, "volume": 29752.0}, {"date": "2003-06-10", "close": 1.08670044, "volume": 27275.0}, {"date": "2003-06-11", "close": 1.08670044, "volume": 49113.0}, {"date": "2003-06-12", "close": 1.08670044, "volume": 31401.0}, {"date": "2003-06-13", "close": 1.08670044, "volume": 2760.0}, {"date": "2003-06-16", "close": 1.10576536, "volume": 29374.0}, {"date": "2003-06-17", "close": 1.10576536, "volume": 40913.0}, {"date": "2003-06-18", "close": 1.10576536, "volume": 48151.0}, {"date": "2003-06-19", "close": 1.0962329, "volume": 60601.0}, {"date": "2003-06-20", "close": 1.13436274, "volume": 70394.0}, {"date": "2003-06-23", "close": 1.10576536, "volume": 5245.0}, {"date": "2003-06-24", "close": 1.11529782, "volume": 19890.0}, {"date": "2003-06-25", "close": 1.10576536, "volume": 88910.0}, {"date": "2003-06-26", "close": 1.0962329, "volume": 31471.0}, {"date": "2003-06-27", "close": 1.10576536, "volume": 5245.0}, {"date": "2003-06-30", "close": 1.1438952, "volume": 32558.0}, {"date": "2003-07-01", "close": 1.10576536, "volume": 30418.0}, {"date": "2003-07-02", "close": 1.12483028, "volume": 33113.0}, {"date": "2003-07-03", "close": 1.13436274, "volume": 18363.0}, {"date": "2003-07-04", "close": 1.13436274, "volume": 24857.0}, {"date": "2003-07-07", "close": 1.12483028, "volume": 3514.0}, {"date": "2003-07-08", "close": 1.12483028, "volume": 38469.0}, {"date": "2003-07-09", "close": 1.1438952, "volume": 29482.0}, {"date": "2003-07-10", "close": 1.12483028, "volume": 74105.0}, {"date": "2003-07-11", "close": 1.12483028, "volume": 4196.0}, {"date": "2003-07-14", "close": 1.13436274, "volume": 12971.0}, {"date": "2003-07-15", "close": 1.1438952, "volume": 51230.0}, {"date": "2003-07-16", "close": 1.1438952, "volume": 5298.0}, {"date": "2003-07-17", "close": 1.13436274, "volume": 35563.0}, {"date": "2003-07-18", "close": 1.13436274, "volume": 27537.0}, {"date": "2003-07-21", "close": 1.16296012, "volume": 12855.0}, {"date": "2003-07-22", "close": 1.16296012, "volume": 525.0}, {"date": "2003-07-23", "close": 1.16296012, "volume": 20037.0}, {"date": "2003-07-24", "close": 1.15342766, "volume": 171362.0}, {"date": "2003-07-25", "close": 1.1438952, "volume": 112871.0}, {"date": "2003-07-28", "close": 1.15342766, "volume": 231105.0}, {"date": "2003-07-29", "close": 1.1438952, "volume": 60222.0}, {"date": "2003-07-30", "close": 1.15342766, "volume": 57488.0}, {"date": "2003-07-31", "close": 1.2392198, "volume": 59617.0}, {"date": "2003-08-01", "close": 1.2392198, "volume": 84448.0}, {"date": "2003-08-04", "close": 1.1915575, "volume": 52662.0}, {"date": "2003-08-05", "close": 1.22015488, "volume": 36717.0}, {"date": "2003-08-06", "close": 1.22968734, "volume": 14477.0}, {"date": "2003-08-07", "close": 1.22968734, "volume": 11225.0}, {"date": "2003-08-08", "close": 1.2392198, "volume": 87527.0}, {"date": "2003-08-11", "close": 1.2392198, "volume": 63179.0}, {"date": "2003-08-12", "close": 1.22015488, "volume": 48991.0}, {"date": "2003-08-13", "close": 1.21062242, "volume": 45109.0}, {"date": "2003-08-14", "close": 1.24444625, "volume": 34353.0}, {"date": "2003-08-15", "close": 1.20462397, "volume": 42690.0}, {"date": "2003-08-18", "close": 1.1946684, "volume": 23103.0}, {"date": "2003-08-19", "close": 1.24444625, "volume": 158806.0}, {"date": "2003-08-20", "close": 1.1946684, "volume": 98577.0}, {"date": "2003-08-21", "close": 1.17475726, "volume": 50076.0}, {"date": "2003-08-22", "close": 1.1946684, "volume": 46406.0}, {"date": "2003-08-26", "close": 1.20462397, "volume": 48787.0}, {"date": "2003-08-27", "close": 1.1946684, "volume": 54372.0}, {"date": "2003-08-28", "close": 1.21457954, "volume": 50962.0}, {"date": "2003-08-29", "close": 1.1946684, "volume": 67801.0}, {"date": "2003-09-01", "close": 1.1946684, "volume": 15318.0}, {"date": "2003-09-02", "close": 1.18471283, "volume": 63030.0}, {"date": "2003-09-03", "close": 1.1946684, "volume": 65471.0}, {"date": "2003-09-04", "close": 1.17475726, "volume": 77414.0}, {"date": "2003-09-05", "close": 1.22453511, "volume": 22761.0}, {"date": "2003-09-08", "close": 1.1946684, "volume": 34554.0}, {"date": "2003-09-09", "close": 1.1946684, "volume": 107478.0}, {"date": "2003-09-10", "close": 1.18471283, "volume": 31687.0}, {"date": "2003-09-11", "close": 1.17475726, "volume": 19085.0}, {"date": "2003-09-15", "close": 1.22453511, "volume": 25112.0}, {"date": "2003-09-16", "close": 1.20462397, "volume": 43423.0}, {"date": "2003-09-17", "close": 1.20462397, "volume": 54743.0}, {"date": "2003-09-18", "close": 1.21457954, "volume": 13058.0}, {"date": "2003-09-19", "close": 1.24444625, "volume": 23605.0}, {"date": "2003-09-22", "close": 1.25440182, "volume": 13369.0}, {"date": "2003-09-23", "close": 1.25440182, "volume": 30661.0}, {"date": "2003-09-24", "close": 1.25440182, "volume": 18281.0}, {"date": "2003-09-25", "close": 1.26435739, "volume": 11250.0}, {"date": "2003-09-26", "close": 1.35395752, "volume": 53990.0}, {"date": "2003-09-29", "close": 1.34400195, "volume": 56854.0}, {"date": "2003-09-30", "close": 1.32409081, "volume": 38560.0}, {"date": "2003-10-01", "close": 1.32409081, "volume": 54252.0}, {"date": "2003-10-02", "close": 1.32409081, "volume": 2511.0}, {"date": "2003-10-03", "close": 1.31413524, "volume": 3717.0}, {"date": "2003-10-06", "close": 1.32409081, "volume": 30937.0}, {"date": "2003-10-07", "close": 1.32409081, "volume": 74446.0}, {"date": "2003-10-08", "close": 1.2942241, "volume": 47110.0}, {"date": "2003-10-09", "close": 1.28426853, "volume": 13157.0}, {"date": "2003-10-13", "close": 1.30417967, "volume": 2662.0}, {"date": "2003-10-14", "close": 1.33404638, "volume": 83531.0}, {"date": "2003-10-15", "close": 1.31413524, "volume": 38873.0}, {"date": "2003-10-16", "close": 1.32409081, "volume": 20089.0}, {"date": "2003-10-17", "close": 1.32409081, "volume": 8709.0}, {"date": "2003-10-20", "close": 1.32409081, "volume": 74662.0}, {"date": "2003-10-21", "close": 1.33404638, "volume": 13847.0}, {"date": "2003-10-22", "close": 1.2942241, "volume": 46135.0}, {"date": "2003-10-23", "close": 1.27431296, "volume": 45954.0}, {"date": "2003-10-24", "close": 1.33404638, "volume": 73035.0}, {"date": "2003-10-27", "close": 1.25440182, "volume": 10045.0}, {"date": "2003-10-28", "close": 1.2942241, "volume": 44699.0}, {"date": "2003-10-29", "close": 1.28426853, "volume": 10045.0}, {"date": "2003-10-30", "close": 1.2942241, "volume": 13058.0}, {"date": "2003-10-31", "close": 1.26435739, "volume": 8036.0}, {"date": "2003-11-03", "close": 1.26435739, "volume": 7031.0}, {"date": "2003-11-04", "close": 1.27431296, "volume": 24609.0}, {"date": "2003-11-05", "close": 1.27431296, "volume": 19085.0}, {"date": "2003-11-06", "close": 1.2942241, "volume": 16590.0}, {"date": "2003-11-07", "close": 1.2942241, "volume": 7031.0}, {"date": "2003-11-10", "close": 1.2942241, "volume": 11551.0}, {"date": "2003-11-11", "close": 1.26435739, "volume": 65290.0}, {"date": "2003-11-12", "close": 1.26435739, "volume": 39982.0}, {"date": "2003-11-13", "close": 1.26435739, "volume": 4018.0}, {"date": "2003-11-14", "close": 1.26435739, "volume": 56330.0}, {"date": "2003-11-18", "close": 1.2942241, "volume": 27388.0}, {"date": "2003-11-19", "close": 1.2942241, "volume": 48767.0}, {"date": "2003-11-20", "close": 1.26435739, "volume": 34208.0}, {"date": "2003-11-21", "close": 1.2942241, "volume": 23103.0}, {"date": "2003-11-24", "close": 1.2942241, "volume": 804.0}, {"date": "2003-11-25", "close": 1.26435739, "volume": 18080.0}, {"date": "2003-11-26", "close": 1.27431296, "volume": 10693.0}, {"date": "2003-11-27", "close": 1.27431296, "volume": 21759.0}, {"date": "2003-11-28", "close": 1.28426853, "volume": 5022.0}, {"date": "2003-12-01", "close": 1.28426853, "volume": 11551.0}, {"date": "2003-12-02", "close": 1.26435739, "volume": 130932.0}, {"date": "2003-12-03", "close": 1.27431296, "volume": 120628.0}, {"date": "2003-12-04", "close": 1.26435739, "volume": 107486.0}, {"date": "2003-12-05", "close": 1.26435739, "volume": 27904.0}, {"date": "2003-12-08", "close": 1.25440182, "volume": 6027.0}, {"date": "2003-12-10", "close": 1.26435739, "volume": 120536.0}, {"date": "2003-12-12", "close": 1.25440182, "volume": 19587.0}, {"date": "2003-12-15", "close": 1.27431296, "volume": 7734.0}, {"date": "2003-12-16", "close": 1.27431296, "volume": 24810.0}, {"date": "2003-12-17", "close": 1.26435739, "volume": 10698.0}, {"date": "2003-12-18", "close": 1.24444625, "volume": 28187.0}, {"date": "2003-12-19", "close": 1.27431296, "volume": 41210.0}, {"date": "2003-12-22", "close": 1.25440182, "volume": 17578.0}, {"date": "2003-12-23", "close": 1.27431296, "volume": 25513.0}, {"date": "2003-12-30", "close": 1.24444625, "volume": 59816.0}, {"date": "2003-12-31", "close": 1.21457954, "volume": 45201.0}, {"date": "2004-01-02", "close": 1.27431296, "volume": 4018.0}, {"date": "2004-01-06", "close": 1.24444625, "volume": 647.0}, {"date": "2004-01-08", "close": 1.26435739, "volume": 53979.0}, {"date": "2004-01-09", "close": 1.26435739, "volume": 37165.0}, {"date": "2004-01-12", "close": 1.26435739, "volume": 22284.0}, {"date": "2004-01-13", "close": 1.2942241, "volume": 99598.0}, {"date": "2004-01-14", "close": 1.30417967, "volume": 41183.0}, {"date": "2004-01-15", "close": 1.32409081, "volume": 4018.0}, {"date": "2004-01-16", "close": 1.27431296, "volume": 61809.0}, {"date": "2004-01-19", "close": 1.30417967, "volume": 22098.0}, {"date": "2004-01-20", "close": 1.2942241, "volume": 25312.0}, {"date": "2004-01-21", "close": 1.2942241, "volume": 122365.0}, {"date": "2004-01-22", "close": 1.28426853, "volume": 43348.0}, {"date": "2004-01-27", "close": 1.2942241, "volume": 32529.0}, {"date": "2004-01-28", "close": 1.26435739, "volume": 25965.0}, {"date": "2004-01-29", "close": 1.26435739, "volume": 2009.0}, {"date": "2004-01-30", "close": 1.28426853, "volume": 83993.0}, {"date": "2004-02-03", "close": 1.2942241, "volume": 3817.0}, {"date": "2004-02-04", "close": 1.24444625, "volume": 29137.0}, {"date": "2004-02-05", "close": 1.26435739, "volume": 40179.0}, {"date": "2004-02-06", "close": 1.27431296, "volume": 59715.0}, {"date": "2004-02-09", "close": 1.28426853, "volume": 35156.0}, {"date": "2004-02-10", "close": 1.28426853, "volume": 51720.0}, {"date": "2004-02-11", "close": 1.28426853, "volume": 44759.0}, {"date": "2004-02-12", "close": 1.2942241, "volume": 16513.0}, {"date": "2004-02-13", "close": 1.28426853, "volume": 50895.0}, {"date": "2004-02-16", "close": 1.28426853, "volume": 67705.0}, {"date": "2004-02-17", "close": 1.27431296, "volume": 81441.0}, {"date": "2004-02-18", "close": 1.27431296, "volume": 73928.0}, {"date": "2004-02-19", "close": 1.25440182, "volume": 21596.0}, {"date": "2004-02-20", "close": 1.28426853, "volume": 27120.0}, {"date": "2004-02-23", "close": 1.28426853, "volume": 66194.0}, {"date": "2004-02-24", "close": 1.25440182, "volume": 30887.0}, {"date": "2004-02-25", "close": 1.25440182, "volume": 35006.0}, {"date": "2004-02-26", "close": 1.25440182, "volume": 7634.0}, {"date": "2004-02-27", "close": 1.24444625, "volume": 27503.0}, {"date": "2004-03-01", "close": 1.22453511, "volume": 13410.0}, {"date": "2004-03-02", "close": 1.24444625, "volume": 11049.0}, {"date": "2004-03-03", "close": 1.23449068, "volume": 22600.0}, {"date": "2004-03-04", "close": 1.24444625, "volume": 62108.0}, {"date": "2004-03-05", "close": 1.26435739, "volume": 23705.0}, {"date": "2004-03-08", "close": 1.23449068, "volume": 15067.0}, {"date": "2004-03-09", "close": 1.22453511, "volume": 48340.0}, {"date": "2004-03-10", "close": 1.25440182, "volume": 53231.0}, {"date": "2004-03-11", "close": 1.25440182, "volume": 80859.0}, {"date": "2004-03-15", "close": 1.24444625, "volume": 17753.0}, {"date": "2004-03-16", "close": 1.23449068, "volume": 50926.0}, {"date": "2004-03-17", "close": 1.22453511, "volume": 54245.0}, {"date": "2004-03-18", "close": 1.23449068, "volume": 65344.0}, {"date": "2004-03-19", "close": 1.23449068, "volume": 36678.0}, {"date": "2004-03-22", "close": 1.24444625, "volume": 8990.0}, {"date": "2004-03-23", "close": 1.21457954, "volume": 53478.0}, {"date": "2004-03-24", "close": 1.23449068, "volume": 17739.0}, {"date": "2004-03-25", "close": 1.21457954, "volume": 19320.0}, {"date": "2004-03-26", "close": 1.24444625, "volume": 74371.0}, {"date": "2004-03-29", "close": 1.23449068, "volume": 31822.0}, {"date": "2004-03-30", "close": 1.25440182, "volume": 2499.0}, {"date": "2004-03-31", "close": 1.24444625, "volume": 35659.0}, {"date": "2004-04-01", "close": 1.24444625, "volume": 10045.0}, {"date": "2004-04-02", "close": 1.23449068, "volume": 115981.0}, {"date": "2004-04-05", "close": 1.24444625, "volume": 10433.0}, {"date": "2004-04-06", "close": 1.24444625, "volume": 18043.0}, {"date": "2004-04-07", "close": 1.24444625, "volume": 18482.0}, {"date": "2004-04-08", "close": 1.24444625, "volume": 10182.0}, {"date": "2004-04-13", "close": 1.25440182, "volume": 17026.0}, {"date": "2004-04-14", "close": 1.25440182, "volume": 62277.0}, {"date": "2004-04-15", "close": 1.25440182, "volume": 7031.0}, {"date": "2004-04-16", "close": 1.25440182, "volume": 65707.0}, {"date": "2004-04-19", "close": 1.25440182, "volume": 39370.0}, {"date": "2004-04-20", "close": 1.23449068, "volume": 22138.0}, {"date": "2004-04-21", "close": 1.24444625, "volume": 47848.0}, {"date": "2004-04-22", "close": 1.24444625, "volume": 4018.0}, {"date": "2004-04-23", "close": 1.21457954, "volume": 199516.0}, {"date": "2004-04-26", "close": 1.20462397, "volume": 42047.0}, {"date": "2004-04-27", "close": 1.18471283, "volume": 103083.0}, {"date": "2004-04-28", "close": 1.22453511, "volume": 26116.0}, {"date": "2004-04-29", "close": 1.25440182, "volume": 160212.0}, {"date": "2004-04-30", "close": 1.24444625, "volume": 42187.0}, {"date": "2004-05-03", "close": 1.23449068, "volume": 12716.0}, {"date": "2004-05-04", "close": 1.22453511, "volume": 4359.0}, {"date": "2004-05-05", "close": 1.23449068, "volume": 68263.0}, {"date": "2004-05-06", "close": 1.23449068, "volume": 145044.0}, {"date": "2004-05-07", "close": 1.23449068, "volume": 44071.0}, {"date": "2004-05-10", "close": 1.23449068, "volume": 52232.0}, {"date": "2004-05-11", "close": 1.21457954, "volume": 33047.0}, {"date": "2004-05-12", "close": 1.20462397, "volume": 40862.0}, {"date": "2004-05-13", "close": 1.1946684, "volume": 58098.0}, {"date": "2004-05-14", "close": 1.1946684, "volume": 28843.0}, {"date": "2004-05-17", "close": 1.1946684, "volume": 48039.0}, {"date": "2004-05-18", "close": 1.18471283, "volume": 24951.0}, {"date": "2004-05-19", "close": 1.18471283, "volume": 31389.0}, {"date": "2004-05-20", "close": 1.17475726, "volume": 55928.0}, {"date": "2004-05-21", "close": 1.1946684, "volume": 64185.0}, {"date": "2004-05-24", "close": 1.18471283, "volume": 40932.0}, {"date": "2004-05-25", "close": 1.1946684, "volume": 37165.0}, {"date": "2004-05-26", "close": 1.1946684, "volume": 124302.0}, {"date": "2004-05-27", "close": 1.1946684, "volume": 42187.0}, {"date": "2004-05-28", "close": 1.1946684, "volume": 48348.0}, {"date": "2004-05-31", "close": 1.21457954, "volume": 519997.0}, {"date": "2004-06-01", "close": 1.21457954, "volume": 52157.0}, {"date": "2004-06-02", "close": 1.17475726, "volume": 113524.0}, {"date": "2004-06-03", "close": 1.17475726, "volume": 64617.0}, {"date": "2004-06-04", "close": 1.21457954, "volume": 99298.0}, {"date": "2004-06-08", "close": 1.1946684, "volume": 94721.0}, {"date": "2004-06-09", "close": 1.1946684, "volume": 81205.0}, {"date": "2004-06-10", "close": 1.20462397, "volume": 79156.0}, {"date": "2004-06-11", "close": 1.22453511, "volume": 41127.0}, {"date": "2004-06-15", "close": 1.24444625, "volume": 34061.0}, {"date": "2004-06-16", "close": 1.23449068, "volume": 4018.0}, {"date": "2004-06-17", "close": 1.1946684, "volume": 99336.0}, {"date": "2004-06-18", "close": 1.24444625, "volume": 138159.0}, {"date": "2004-06-21", "close": 1.20462397, "volume": 131156.0}, {"date": "2004-06-22", "close": 1.23449068, "volume": 116972.0}, {"date": "2004-06-23", "close": 1.22453511, "volume": 53262.0}, {"date": "2004-06-24", "close": 1.23449068, "volume": 22074.0}, {"date": "2004-06-25", "close": 1.23449068, "volume": 23374.0}, {"date": "2004-06-28", "close": 1.24444625, "volume": 147656.0}, {"date": "2004-06-29", "close": 1.24444625, "volume": 13008.0}, {"date": "2004-06-30", "close": 1.23449068, "volume": 18293.0}, {"date": "2004-07-01", "close": 1.24444625, "volume": 30797.0}, {"date": "2004-07-02", "close": 1.23449068, "volume": 1560.0}, {"date": "2004-07-05", "close": 1.24444625, "volume": 67686.0}, {"date": "2004-07-06", "close": 1.24444625, "volume": 80672.0}, {"date": "2004-07-07", "close": 1.21457954, "volume": 79031.0}, {"date": "2004-07-08", "close": 1.23449068, "volume": 90703.0}, {"date": "2004-07-09", "close": 1.22453511, "volume": 36874.0}, {"date": "2004-07-12", "close": 1.22453511, "volume": 46296.0}, {"date": "2004-07-13", "close": 1.22453511, "volume": 26658.0}, {"date": "2004-07-14", "close": 1.23449068, "volume": 34242.0}, {"date": "2004-07-15", "close": 1.24444625, "volume": 187602.0}, {"date": "2004-07-16", "close": 1.26435739, "volume": 166444.0}, {"date": "2004-07-19", "close": 1.24444625, "volume": 32796.0}, {"date": "2004-07-20", "close": 1.24444625, "volume": 129976.0}, {"date": "2004-07-21", "close": 1.25440182, "volume": 39843.0}, {"date": "2004-07-22", "close": 1.26435739, "volume": 111106.0}, {"date": "2004-07-23", "close": 1.27431296, "volume": 165922.0}, {"date": "2004-07-26", "close": 1.2942241, "volume": 257916.0}, {"date": "2004-07-27", "close": 1.24444625, "volume": 19085.0}, {"date": "2004-07-28", "close": 1.22453511, "volume": 67199.0}, {"date": "2004-07-29", "close": 1.24444625, "volume": 25051.0}, {"date": "2004-07-30", "close": 1.22453511, "volume": 66169.0}, {"date": "2004-08-02", "close": 1.24444625, "volume": 19757.0}, {"date": "2004-08-03", "close": 1.24444625, "volume": 40771.0}, {"date": "2004-08-04", "close": 1.26435739, "volume": 29434.0}, {"date": "2004-08-05", "close": 1.24444625, "volume": 1256.0}, {"date": "2004-08-06", "close": 1.25440182, "volume": 33589.0}, {"date": "2004-08-09", "close": 1.26435739, "volume": 82969.0}, {"date": "2004-08-10", "close": 1.27431296, "volume": 62678.0}, {"date": "2004-08-11", "close": 1.25440182, "volume": 116141.0}, {"date": "2004-08-12", "close": 1.28426853, "volume": 51539.0}, {"date": "2004-08-13", "close": 1.28426853, "volume": 48214.0}, {"date": "2004-08-16", "close": 1.25440182, "volume": 8600.0}, {"date": "2004-08-17", "close": 1.27431296, "volume": 113022.0}, {"date": "2004-08-18", "close": 1.28426853, "volume": 59966.0}, {"date": "2004-08-19", "close": 1.27431296, "volume": 59135.0}, {"date": "2004-08-20", "close": 1.2942241, "volume": 169594.0}, {"date": "2004-08-23", "close": 1.26435739, "volume": 104888.0}, {"date": "2004-08-24", "close": 1.26435739, "volume": 21604.0}, {"date": "2004-08-25", "close": 1.25440182, "volume": 63050.0}, {"date": "2004-08-26", "close": 1.28426853, "volume": 24398.0}, {"date": "2004-08-27", "close": 1.26435739, "volume": 19677.0}, {"date": "2004-08-30", "close": 1.25440182, "volume": 137959.0}, {"date": "2004-08-31", "close": 1.25440182, "volume": 42091.0}, {"date": "2004-09-01", "close": 1.25440182, "volume": 12154.0}, {"date": "2004-09-02", "close": 1.28426853, "volume": 37783.0}, {"date": "2004-09-03", "close": 1.27431296, "volume": 64653.0}, {"date": "2004-09-06", "close": 1.26435739, "volume": 85152.0}, {"date": "2004-09-07", "close": 1.26435739, "volume": 37667.0}, {"date": "2004-09-08", "close": 1.26435739, "volume": 55722.0}, {"date": "2004-09-10", "close": 1.26435739, "volume": 43420.0}, {"date": "2004-09-13", "close": 1.26435739, "volume": 46088.0}, {"date": "2004-09-14", "close": 1.28426853, "volume": 73004.0}, {"date": "2004-09-15", "close": 1.2942241, "volume": 73326.0}, {"date": "2004-09-16", "close": 1.2942241, "volume": 73999.0}, {"date": "2004-09-17", "close": 1.2942241, "volume": 36678.0}, {"date": "2004-09-20", "close": 1.28426853, "volume": 21395.0}, {"date": "2004-09-21", "close": 1.28426853, "volume": 73868.0}, {"date": "2004-09-22", "close": 1.2942241, "volume": 93666.0}, {"date": "2004-09-23", "close": 1.28426853, "volume": 112088.0}, {"date": "2004-09-24", "close": 1.2942241, "volume": 53237.0}, {"date": "2004-09-27", "close": 1.28426853, "volume": 42690.0}, {"date": "2004-09-28", "close": 1.2942241, "volume": 37105.0}, {"date": "2004-09-29", "close": 1.28426853, "volume": 62779.0}, {"date": "2004-09-30", "close": 1.2942241, "volume": 57757.0}, {"date": "2004-10-01", "close": 1.2942241, "volume": 107116.0}, {"date": "2004-10-04", "close": 1.2942241, "volume": 56160.0}, {"date": "2004-10-05", "close": 1.2942241, "volume": 185473.0}, {"date": "2004-10-06", "close": 1.31413524, "volume": 136180.0}, {"date": "2004-10-07", "close": 1.2942241, "volume": 93722.0}, {"date": "2004-10-08", "close": 1.28426853, "volume": 83631.0}, {"date": "2004-10-11", "close": 1.30417967, "volume": 29129.0}, {"date": "2004-10-12", "close": 1.32409081, "volume": 151473.0}, {"date": "2004-10-13", "close": 1.32409081, "volume": 26814.0}, {"date": "2004-10-14", "close": 1.32409081, "volume": 67148.0}, {"date": "2004-10-15", "close": 1.31413524, "volume": 31741.0}, {"date": "2004-10-18", "close": 1.33404638, "volume": 105961.0}, {"date": "2004-10-19", "close": 1.34400195, "volume": 87328.0}, {"date": "2004-10-20", "close": 1.35395752, "volume": 60651.0}, {"date": "2004-10-21", "close": 1.36391309, "volume": 89980.0}, {"date": "2004-10-22", "close": 1.41369094, "volume": 70061.0}, {"date": "2004-10-25", "close": 1.36391309, "volume": 3613162.0}, {"date": "2004-10-26", "close": 1.37386866, "volume": 4118.0}, {"date": "2004-10-27", "close": 1.38382423, "volume": 98970.0}, {"date": "2004-10-28", "close": 1.3937798, "volume": 76349.0}, {"date": "2004-10-29", "close": 1.41369094, "volume": 39886.0}, {"date": "2004-11-01", "close": 1.42364651, "volume": 67550.0}, {"date": "2004-11-02", "close": 1.45351322, "volume": 28962.0}, {"date": "2004-11-03", "close": 1.42364651, "volume": 42188.0}, {"date": "2004-11-04", "close": 1.41369094, "volume": 51094.0}, {"date": "2004-11-05", "close": 1.38382423, "volume": 104462.0}, {"date": "2004-11-08", "close": 1.38382423, "volume": 10848.0}, {"date": "2004-11-09", "close": 1.3937798, "volume": 21696.0}, {"date": "2004-11-10", "close": 1.41369094, "volume": 102244.0}, {"date": "2004-11-11", "close": 1.44355765, "volume": 69804.0}, {"date": "2004-11-12", "close": 1.44355765, "volume": 19085.0}, {"date": "2004-11-15", "close": 1.44355765, "volume": 82097.0}, {"date": "2004-11-16", "close": 1.42364651, "volume": 28590.0}, {"date": "2004-11-17", "close": 1.44355765, "volume": 17620.0}, {"date": "2004-11-18", "close": 1.44355765, "volume": 74466.0}, {"date": "2004-11-19", "close": 1.44355765, "volume": 42187.0}, {"date": "2004-11-22", "close": 1.42364651, "volume": 49873.0}, {"date": "2004-11-23", "close": 1.42364651, "volume": 69328.0}, {"date": "2004-11-24", "close": 1.41369094, "volume": 26448.0}, {"date": "2004-11-25", "close": 1.42364651, "volume": 43192.0}, {"date": "2004-11-26", "close": 1.42364651, "volume": 39576.0}, {"date": "2004-11-29", "close": 1.43360208, "volume": 60909.0}, {"date": "2004-11-30", "close": 1.45351322, "volume": 49354.0}, {"date": "2004-12-01", "close": 1.43360208, "volume": 44839.0}, {"date": "2004-12-02", "close": 1.43360208, "volume": 48054.0}, {"date": "2004-12-03", "close": 1.44355765, "volume": 29571.0}, {"date": "2004-12-06", "close": 1.43360208, "volume": 36557.0}, {"date": "2004-12-07", "close": 1.44355765, "volume": 43282.0}, {"date": "2004-12-08", "close": 1.44355765, "volume": 40967.0}, {"date": "2004-12-09", "close": 1.44355765, "volume": 49884.0}, {"date": "2004-12-10", "close": 1.45351322, "volume": 14263.0}, {"date": "2004-12-13", "close": 1.45351322, "volume": 40112.0}, {"date": "2004-12-14", "close": 1.45351322, "volume": 13865.0}, {"date": "2004-12-15", "close": 1.47342436, "volume": 60666.0}, {"date": "2004-12-16", "close": 1.54311335, "volume": 89729.0}, {"date": "2004-12-17", "close": 1.4933355, "volume": 58682.0}, {"date": "2004-12-20", "close": 1.47342436, "volume": 15991.0}, {"date": "2004-12-21", "close": 1.44355765, "volume": 44191.0}, {"date": "2004-12-22", "close": 1.44355765, "volume": 36358.0}, {"date": "2004-12-23", "close": 1.42364651, "volume": 36376.0}, {"date": "2004-12-24", "close": 1.43360208, "volume": 115282.0}, {"date": "2004-12-29", "close": 1.41369094, "volume": 110888.0}, {"date": "2004-12-30", "close": 1.41369094, "volume": 19687.0}, {"date": "2004-12-31", "close": 1.43360208, "volume": 5213.0}, {"date": "2005-01-04", "close": 1.42364651, "volume": 38270.0}, {"date": "2005-01-05", "close": 1.42364651, "volume": 19296.0}, {"date": "2005-01-06", "close": 1.43360208, "volume": 15067.0}, {"date": "2005-01-07", "close": 1.45351322, "volume": 34602.0}, {"date": "2005-01-10", "close": 1.45351322, "volume": 31726.0}, {"date": "2005-01-11", "close": 1.48337993, "volume": 48772.0}, {"date": "2005-01-12", "close": 1.47342436, "volume": 34051.0}, {"date": "2005-01-13", "close": 1.47342436, "volume": 90415.0}, {"date": "2005-01-14", "close": 1.47342436, "volume": 19668.0}, {"date": "2005-01-17", "close": 1.45351322, "volume": 88594.0}, {"date": "2005-01-18", "close": 1.45351322, "volume": 28438.0}, {"date": "2005-01-19", "close": 1.44355765, "volume": 121841.0}, {"date": "2005-01-20", "close": 1.47342436, "volume": 34654.0}, {"date": "2005-01-21", "close": 1.47342436, "volume": 57084.0}, {"date": "2005-01-24", "close": 1.55306892, "volume": 51571.0}, {"date": "2005-01-25", "close": 1.55306892, "volume": 41083.0}, {"date": "2005-01-27", "close": 1.54311335, "volume": 4219.0}, {"date": "2005-01-28", "close": 1.45351322, "volume": 52255.0}, {"date": "2005-01-31", "close": 1.48337993, "volume": 34414.0}, {"date": "2005-02-01", "close": 1.56302449, "volume": 76108.0}, {"date": "2005-02-02", "close": 1.53315778, "volume": 143663.0}, {"date": "2005-02-03", "close": 1.52320221, "volume": 34684.0}, {"date": "2005-02-04", "close": 1.51324664, "volume": 77836.0}, {"date": "2005-02-07", "close": 1.51324664, "volume": 21522.0}, {"date": "2005-02-08", "close": 1.53315778, "volume": 57556.0}, {"date": "2005-02-09", "close": 1.52320221, "volume": 26729.0}, {"date": "2005-02-10", "close": 1.53315778, "volume": 64161.0}, {"date": "2005-02-11", "close": 1.53315778, "volume": 4744.0}, {"date": "2005-02-14", "close": 1.52320221, "volume": 51387.0}, {"date": "2005-02-15", "close": 1.55306892, "volume": 97363.0}, {"date": "2005-02-16", "close": 1.54311335, "volume": 25830.0}, {"date": "2005-02-17", "close": 1.53315778, "volume": 31540.0}, {"date": "2005-02-18", "close": 1.53315778, "volume": 17980.0}, {"date": "2005-02-21", "close": 1.55306892, "volume": 7533.0}, {"date": "2005-02-22", "close": 1.53315778, "volume": 29997.0}, {"date": "2005-02-23", "close": 1.51324664, "volume": 63175.0}, {"date": "2005-02-24", "close": 1.51324664, "volume": 35869.0}, {"date": "2005-02-25", "close": 1.48337993, "volume": 54944.0}, {"date": "2005-02-28", "close": 1.51324664, "volume": 52132.0}, {"date": "2005-03-01", "close": 1.4933355, "volume": 35317.0}, {"date": "2005-03-02", "close": 1.48337993, "volume": 10000.0}, {"date": "2005-03-03", "close": 1.45351322, "volume": 103037.0}, {"date": "2005-03-04", "close": 1.45351322, "volume": 72162.0}, {"date": "2005-03-07", "close": 1.43360208, "volume": 99151.0}, {"date": "2005-03-08", "close": 1.44355765, "volume": 151400.0}, {"date": "2005-03-09", "close": 1.44355765, "volume": 43316.0}, {"date": "2005-03-10", "close": 1.45351322, "volume": 60870.0}, {"date": "2005-03-11", "close": 1.48337993, "volume": 57673.0}, {"date": "2005-03-14", "close": 1.4933355, "volume": 25426.0}, {"date": "2005-03-15", "close": 1.4933355, "volume": 44699.0}, {"date": "2005-03-16", "close": 1.4933355, "volume": 21241.0}, {"date": "2005-03-17", "close": 1.47342436, "volume": 57060.0}, {"date": "2005-03-18", "close": 1.46346879, "volume": 48457.0}, {"date": "2005-03-21", "close": 1.47342436, "volume": 18683.0}, {"date": "2005-03-22", "close": 1.47342436, "volume": 51840.0}, {"date": "2005-03-23", "close": 1.51324664, "volume": 144076.0}, {"date": "2005-03-24", "close": 1.50329107, "volume": 30841.0}, {"date": "2005-03-29", "close": 1.4933355, "volume": 33015.0}, {"date": "2005-03-30", "close": 1.4933355, "volume": 60400.0}, {"date": "2005-03-31", "close": 1.4933355, "volume": 259.0}, {"date": "2005-04-01", "close": 1.51324664, "volume": 29322.0}, {"date": "2005-04-04", "close": 1.4933355, "volume": 19085.0}, {"date": "2005-04-05", "close": 1.4933355, "volume": 60276.0}, {"date": "2005-04-06", "close": 1.51324664, "volume": 74685.0}, {"date": "2005-04-07", "close": 1.51324664, "volume": 1984.0}, {"date": "2005-04-08", "close": 1.4933355, "volume": 14565.0}, {"date": "2005-04-11", "close": 1.52320221, "volume": 52952.0}, {"date": "2005-04-12", "close": 1.51324664, "volume": 40552.0}, {"date": "2005-04-13", "close": 1.51324664, "volume": 15650.0}, {"date": "2005-04-14", "close": 1.4933355, "volume": 9796.0}, {"date": "2005-04-15", "close": 1.4933355, "volume": 28816.0}, {"date": "2005-04-18", "close": 1.47342436, "volume": 34011.0}, {"date": "2005-04-19", "close": 1.47342436, "volume": 87125.0}, {"date": "2005-04-20", "close": 1.4933355, "volume": 45201.0}, {"date": "2005-04-21", "close": 1.43360208, "volume": 42002.0}, {"date": "2005-04-26", "close": 1.42364651, "volume": 54492.0}, {"date": "2005-04-27", "close": 1.43360208, "volume": 33148.0}, {"date": "2005-04-28", "close": 1.43360208, "volume": 22400.0}, {"date": "2005-04-29", "close": 1.3937798, "volume": 47786.0}, {"date": "2005-05-02", "close": 1.3937798, "volume": 44654.0}, {"date": "2005-05-03", "close": 1.368890875, "volume": 33147.0}, {"date": "2005-05-04", "close": 1.27431296, "volume": 67684.0}, {"date": "2005-05-05", "close": 1.2942241, "volume": 139319.0}, {"date": "2005-05-06", "close": 1.368890875, "volume": 16071.0}, {"date": "2005-05-09", "close": 1.33404638, "volume": 25915.0}, {"date": "2005-05-10", "close": 1.358935305, "volume": 47788.0}, {"date": "2005-05-11", "close": 1.348979735, "volume": 61001.0}, {"date": "2005-05-12", "close": 1.33404638, "volume": 77548.0}, {"date": "2005-05-13", "close": 1.34400195, "volume": 68530.0}, {"date": "2005-05-16", "close": 1.34400195, "volume": 37857.0}, {"date": "2005-05-17", "close": 1.34400195, "volume": 21094.0}, {"date": "2005-05-18", "close": 1.34400195, "volume": 10045.0}, {"date": "2005-05-19", "close": 1.358935305, "volume": 18834.0}, {"date": "2005-05-20", "close": 1.378846445, "volume": 17478.0}, {"date": "2005-05-23", "close": 1.43360208, "volume": 52031.0}, {"date": "2005-05-25", "close": 1.44355765, "volume": 130882.0}, {"date": "2005-05-26", "close": 1.47342436, "volume": 100368.0}, {"date": "2005-05-27", "close": 1.438579865, "volume": 20089.0}, {"date": "2005-05-30", "close": 1.458491005, "volume": 21444.0}, {"date": "2005-05-31", "close": 1.44355765, "volume": 37667.0}, {"date": "2005-06-01", "close": 1.44355765, "volume": 155593.0}, {"date": "2005-06-02", "close": 1.458491005, "volume": 13058.0}, {"date": "2005-06-03", "close": 1.44355765, "volume": 28677.0}, {"date": "2005-06-06", "close": 1.44355765, "volume": 42187.0}, {"date": "2005-06-07", "close": 1.44355765, "volume": 28274.0}, {"date": "2005-06-08", "close": 1.45351322, "volume": 36160.0}, {"date": "2005-06-09", "close": 1.43360208, "volume": 84403.0}, {"date": "2005-06-10", "close": 1.45351322, "volume": 4018.0}, {"date": "2005-06-14", "close": 1.44355765, "volume": 4018.0}, {"date": "2005-06-15", "close": 1.46346879, "volume": 26995.0}, {"date": "2005-06-16", "close": 1.48337993, "volume": 105724.0}, {"date": "2005-06-17", "close": 1.47342436, "volume": 28225.0}, {"date": "2005-06-20", "close": 1.44355765, "volume": 87576.0}, {"date": "2005-06-21", "close": 1.45351322, "volume": 30887.0}, {"date": "2005-06-22", "close": 1.51324664, "volume": 13158.0}, {"date": "2005-06-23", "close": 1.50329107, "volume": 19425.0}, {"date": "2005-06-24", "close": 1.51324664, "volume": 7747.0}, {"date": "2005-06-27", "close": 1.50329107, "volume": 12454.0}, {"date": "2005-06-28", "close": 1.50329107, "volume": 25864.0}, {"date": "2005-06-29", "close": 1.56302449, "volume": 30185.0}, {"date": "2005-06-30", "close": 1.56302449, "volume": 7031.0}, {"date": "2005-07-01", "close": 1.48337993, "volume": 85993.0}, {"date": "2005-07-04", "close": 1.48337993, "volume": 23906.0}, {"date": "2005-07-05", "close": 1.4933355, "volume": 34353.0}, {"date": "2005-07-06", "close": 1.498313285, "volume": 21385.0}, {"date": "2005-07-07", "close": 1.53315778, "volume": 48676.0}, {"date": "2005-07-08", "close": 1.51324664, "volume": 22314.0}, {"date": "2005-07-11", "close": 1.4933355, "volume": 106456.0}, {"date": "2005-07-12", "close": 1.51324664, "volume": 55893.0}, {"date": "2005-07-13", "close": 1.488357715, "volume": 67018.0}, {"date": "2005-07-14", "close": 1.488357715, "volume": 1357.0}, {"date": "2005-07-15", "close": 1.52320221, "volume": 17782.0}, {"date": "2005-07-18", "close": 1.54311335, "volume": 112537.0}, {"date": "2005-07-19", "close": 1.54311335, "volume": 6529.0}, {"date": "2005-07-20", "close": 1.51324664, "volume": 71193.0}, {"date": "2005-07-21", "close": 1.56302449, "volume": 91173.0}, {"date": "2005-07-22", "close": 1.57298006, "volume": 19924.0}, {"date": "2005-07-25", "close": 1.57298006, "volume": 13751.0}, {"date": "2005-07-26", "close": 1.5928912, "volume": 47899.0}, {"date": "2005-07-28", "close": 1.6924469, "volume": 22098.0}, {"date": "2005-07-29", "close": 1.63271348, "volume": 46976.0}, {"date": "2005-08-01", "close": 1.62275791, "volume": 10728.0}, {"date": "2005-08-02", "close": 1.62275791, "volume": 43995.0}, {"date": "2005-08-03", "close": 1.64266905, "volume": 49233.0}, {"date": "2005-08-04", "close": 1.5928912, "volume": 59464.0}, {"date": "2005-08-05", "close": 1.57298006, "volume": 183566.0}, {"date": "2005-08-08", "close": 1.61280234, "volume": 44183.0}, {"date": "2005-08-09", "close": 1.63271348, "volume": 75765.0}, {"date": "2005-08-10", "close": 1.57298006, "volume": 140979.0}, {"date": "2005-08-11", "close": 1.61280234, "volume": 11384.0}, {"date": "2005-08-12", "close": 1.5928912, "volume": 60275.0}, {"date": "2005-08-15", "close": 1.62275791, "volume": 6047.0}, {"date": "2005-08-16", "close": 1.62275791, "volume": 57144.0}, {"date": "2005-08-17", "close": 1.63271348, "volume": 19133.0}, {"date": "2005-08-18", "close": 1.64266905, "volume": 62070.0}, {"date": "2005-08-19", "close": 1.64266905, "volume": 30349.0}, {"date": "2005-08-22", "close": 1.5928912, "volume": 62432.0}, {"date": "2005-08-23", "close": 1.5928912, "volume": 138886.0}, {"date": "2005-08-24", "close": 1.5928912, "volume": 42690.0}, {"date": "2005-08-25", "close": 1.62275791, "volume": 13096.0}, {"date": "2005-08-26", "close": 1.64266905, "volume": 53739.0}, {"date": "2005-08-29", "close": 1.637691265, "volume": 15619.0}, {"date": "2005-08-30", "close": 1.61280234, "volume": 17964.0}, {"date": "2005-08-31", "close": 1.64266905, "volume": 9374.0}, {"date": "2005-09-01", "close": 1.617780125, "volume": 36012.0}, {"date": "2005-09-02", "close": 1.637691265, "volume": 28167.0}, {"date": "2005-09-05", "close": 1.637691265, "volume": 13299.0}, {"date": "2005-09-06", "close": 1.637691265, "volume": 25353.0}, {"date": "2005-09-07", "close": 1.647646835, "volume": 39104.0}, {"date": "2005-09-08", "close": 1.6924469, "volume": 57857.0}, {"date": "2005-09-09", "close": 1.75218032, "volume": 30935.0}, {"date": "2005-09-12", "close": 1.70240247, "volume": 16777.0}, {"date": "2005-09-13", "close": 1.697424685, "volume": 37286.0}, {"date": "2005-09-14", "close": 1.71235804, "volume": 79029.0}, {"date": "2005-09-15", "close": 1.71235804, "volume": 2906.0}, {"date": "2005-09-16", "close": 1.66258019, "volume": 20089.0}, {"date": "2005-09-19", "close": 1.67253576, "volume": 39593.0}, {"date": "2005-09-20", "close": 1.74222475, "volume": 21817.0}, {"date": "2005-09-21", "close": 1.78204703, "volume": 43098.0}, {"date": "2005-09-22", "close": 1.76213589, "volume": 33657.0}, {"date": "2005-09-23", "close": 1.66258019, "volume": 28252.0}, {"date": "2005-09-26", "close": 1.67253576, "volume": 26819.0}, {"date": "2005-09-27", "close": 1.677513545, "volume": 21686.0}, {"date": "2005-09-28", "close": 1.677513545, "volume": 26206.0}, {"date": "2005-09-29", "close": 1.6924469, "volume": 19460.0}, {"date": "2005-09-30", "close": 1.66258019, "volume": 35714.0}, {"date": "2005-10-03", "close": 1.66258019, "volume": 21747.0}, {"date": "2005-10-04", "close": 1.67253576, "volume": 20190.0}, {"date": "2005-10-05", "close": 1.66258019, "volume": 117341.0}, {"date": "2005-10-06", "close": 1.66258019, "volume": 28945.0}, {"date": "2005-10-07", "close": 1.637691265, "volume": 25112.0}, {"date": "2005-10-11", "close": 1.677513545, "volume": 7533.0}, {"date": "2005-10-12", "close": 1.6924469, "volume": 7810.0}, {"date": "2005-10-13", "close": 1.647646835, "volume": 18080.0}, {"date": "2005-10-14", "close": 1.64266905, "volume": 30946.0}, {"date": "2005-10-17", "close": 1.63271348, "volume": 8569.0}, {"date": "2005-10-18", "close": 1.6924469, "volume": 50473.0}, {"date": "2005-10-19", "close": 1.677513545, "volume": 49706.0}, {"date": "2005-10-20", "close": 1.77209146, "volume": 26618.0}, {"date": "2005-10-21", "close": 1.66258019, "volume": 37264.0}, {"date": "2005-10-24", "close": 1.6924469, "volume": 10929.0}, {"date": "2005-10-25", "close": 1.647646835, "volume": 31775.0}, {"date": "2005-10-26", "close": 1.65262462, "volume": 34141.0}, {"date": "2005-10-27", "close": 1.6924469, "volume": 7799.0}, {"date": "2005-10-28", "close": 1.66258019, "volume": 30134.0}, {"date": "2005-10-31", "close": 1.657602405, "volume": 44648.0}, {"date": "2005-11-01", "close": 1.687469115, "volume": 9040.0}, {"date": "2005-11-02", "close": 1.657602405, "volume": 10401.0}, {"date": "2005-11-03", "close": 1.667557975, "volume": 15067.0}, {"date": "2005-11-04", "close": 1.657602405, "volume": 89876.0}, {"date": "2005-11-07", "close": 1.6924469, "volume": 47712.0}, {"date": "2005-11-08", "close": 1.68249133, "volume": 7438.0}, {"date": "2005-11-09", "close": 1.667557975, "volume": 13912.0}, {"date": "2005-11-10", "close": 1.68249133, "volume": 145240.0}, {"date": "2005-11-11", "close": 1.687469115, "volume": 116117.0}, {"date": "2005-11-14", "close": 1.66258019, "volume": 99743.0}, {"date": "2005-11-15", "close": 1.67253576, "volume": 85791.0}, {"date": "2005-11-16", "close": 1.67253576, "volume": 15067.0}, {"date": "2005-11-17", "close": 1.66258019, "volume": 40082.0}, {"date": "2005-11-18", "close": 1.65262462, "volume": 59449.0}, {"date": "2005-11-21", "close": 1.66258019, "volume": 6216.0}, {"date": "2005-11-22", "close": 1.647646835, "volume": 60168.0}, {"date": "2005-11-23", "close": 1.657602405, "volume": 59188.0}, {"date": "2005-11-24", "close": 1.657602405, "volume": 10045.0}, {"date": "2005-11-25", "close": 1.647646835, "volume": 14098.0}, {"date": "2005-11-28", "close": 1.66258019, "volume": 5022.0}, {"date": "2005-11-29", "close": 1.66258019, "volume": 43594.0}, {"date": "2005-11-30", "close": 1.677513545, "volume": 18080.0}, {"date": "2005-12-01", "close": 1.687469115, "volume": 99844.0}, {"date": "2005-12-05", "close": 1.66258019, "volume": 32560.0}, {"date": "2005-12-06", "close": 1.68249133, "volume": 48214.0}, {"date": "2005-12-07", "close": 1.67253576, "volume": 48616.0}, {"date": "2005-12-08", "close": 1.6924469, "volume": 11757.0}, {"date": "2005-12-09", "close": 1.67253576, "volume": 6033.0}, {"date": "2005-12-12", "close": 1.6924469, "volume": 2009.0}, {"date": "2005-12-13", "close": 1.67253576, "volume": 5022.0}, {"date": "2005-12-14", "close": 1.67253576, "volume": 40681.0}, {"date": "2005-12-15", "close": 1.6924469, "volume": 25639.0}, {"date": "2005-12-16", "close": 1.6924469, "volume": 18080.0}, {"date": "2005-12-19", "close": 1.67253576, "volume": 10035.0}, {"date": "2005-12-20", "close": 1.68249133, "volume": 56087.0}, {"date": "2005-12-21", "close": 1.68249133, "volume": 43981.0}, {"date": "2005-12-22", "close": 1.68249133, "volume": 36844.0}, {"date": "2005-12-23", "close": 1.68249133, "volume": 6027.0}, {"date": "2005-12-28", "close": 1.67253576, "volume": 8538.0}, {"date": "2005-12-29", "close": 1.68249133, "volume": 2913.0}, {"date": "2005-12-30", "close": 1.6924469, "volume": 12054.0}, {"date": "2006-01-03", "close": 1.68249133, "volume": 14414.0}, {"date": "2006-01-04", "close": 1.6924469, "volume": 41183.0}, {"date": "2006-01-05", "close": 1.6924469, "volume": 20521.0}, {"date": "2006-01-06", "close": 1.6924469, "volume": 13058.0}, {"date": "2006-01-09", "close": 1.6924469, "volume": 65286.0}, {"date": "2006-01-10", "close": 1.6924469, "volume": 20089.0}, {"date": "2006-01-11", "close": 1.68249133, "volume": 120219.0}, {"date": "2006-01-12", "close": 1.72231361, "volume": 40326.0}, {"date": "2006-01-13", "close": 1.6924469, "volume": 84465.0}, {"date": "2006-01-16", "close": 1.68249133, "volume": 53400.0}, {"date": "2006-01-17", "close": 1.67253576, "volume": 19587.0}, {"date": "2006-01-18", "close": 1.68249133, "volume": 15179.0}, {"date": "2006-01-19", "close": 1.6924469, "volume": 105748.0}, {"date": "2006-01-20", "close": 1.6924469, "volume": 52804.0}, {"date": "2006-01-23", "close": 1.6924469, "volume": 56953.0}, {"date": "2006-01-24", "close": 1.68249133, "volume": 100286.0}, {"date": "2006-01-25", "close": 1.67253576, "volume": 12907.0}, {"date": "2006-01-27", "close": 1.68249133, "volume": 59625.0}, {"date": "2006-01-30", "close": 1.67253576, "volume": 30134.0}, {"date": "2006-01-31", "close": 1.6924469, "volume": 64888.0}, {"date": "2006-02-01", "close": 1.5928912, "volume": 110779.0}, {"date": "2006-02-02", "close": 1.677513545, "volume": 48970.0}, {"date": "2006-02-03", "close": 1.68249133, "volume": 43240.0}, {"date": "2006-02-06", "close": 1.68249133, "volume": 44473.0}, {"date": "2006-02-07", "close": 1.67253576, "volume": 15469.0}, {"date": "2006-02-08", "close": 1.68249133, "volume": 12154.0}, {"date": "2006-02-09", "close": 1.66258019, "volume": 27211.0}, {"date": "2006-02-10", "close": 1.66258019, "volume": 70664.0}, {"date": "2006-02-13", "close": 1.68249133, "volume": 23103.0}, {"date": "2006-02-14", "close": 1.6924469, "volume": 71341.0}, {"date": "2006-02-15", "close": 1.67253576, "volume": 33910.0}, {"date": "2006-02-16", "close": 1.67253576, "volume": 58600.0}, {"date": "2006-02-17", "close": 1.68249133, "volume": 36065.0}, {"date": "2006-02-20", "close": 1.67253576, "volume": 4616.0}, {"date": "2006-02-21", "close": 1.6924469, "volume": 29074.0}, {"date": "2006-02-22", "close": 1.68249133, "volume": 5700.0}, {"date": "2006-02-23", "close": 1.677513545, "volume": 109281.0}, {"date": "2006-02-24", "close": 1.66258019, "volume": 19939.0}, {"date": "2006-02-27", "close": 1.65262462, "volume": 75947.0}, {"date": "2006-02-28", "close": 1.65262462, "volume": 80643.0}, {"date": "2006-03-01", "close": 1.67253576, "volume": 38368.0}, {"date": "2006-03-02", "close": 1.64266905, "volume": 13560.0}, {"date": "2006-03-03", "close": 1.65262462, "volume": 20089.0}, {"date": "2006-03-06", "close": 1.64266905, "volume": 136221.0}, {"date": "2006-03-07", "close": 1.64266905, "volume": 95424.0}, {"date": "2006-03-08", "close": 1.63271348, "volume": 120380.0}, {"date": "2006-03-09", "close": 1.65262462, "volume": 62377.0}, {"date": "2006-03-10", "close": 1.64266905, "volume": 12556.0}, {"date": "2006-03-13", "close": 1.64266905, "volume": 90866.0}, {"date": "2006-03-14", "close": 1.66258019, "volume": 29370.0}, {"date": "2006-03-15", "close": 1.66258019, "volume": 194765.0}, {"date": "2006-03-16", "close": 1.66258019, "volume": 37065.0}, {"date": "2006-03-17", "close": 1.65262462, "volume": 24063.0}, {"date": "2006-03-20", "close": 1.68249133, "volume": 73125.0}, {"date": "2006-03-21", "close": 1.66258019, "volume": 69057.0}, {"date": "2006-03-22", "close": 1.6924469, "volume": 178552.0}, {"date": "2006-03-23", "close": 1.72231361, "volume": 28547.0}, {"date": "2006-03-24", "close": 1.74222475, "volume": 10045.0}, {"date": "2006-03-27", "close": 1.75218032, "volume": 121048.0}, {"date": "2006-03-28", "close": 1.7920026, "volume": 23283.0}, {"date": "2006-03-29", "close": 1.78204703, "volume": 36100.0}, {"date": "2006-03-30", "close": 1.78204703, "volume": 33047.0}, {"date": "2006-03-31", "close": 1.7920026, "volume": 86871.0}, {"date": "2006-04-03", "close": 1.7920026, "volume": 73940.0}, {"date": "2006-04-05", "close": 1.77209146, "volume": 19088.0}, {"date": "2006-04-06", "close": 1.7920026, "volume": 4711.0}, {"date": "2006-04-07", "close": 1.7920026, "volume": 14123.0}, {"date": "2006-04-10", "close": 1.83182488, "volume": 54079.0}, {"date": "2006-04-11", "close": 1.82186931, "volume": 8595.0}, {"date": "2006-04-12", "close": 1.7920026, "volume": 60928.0}, {"date": "2006-04-13", "close": 1.83182488, "volume": 3958.0}, {"date": "2006-04-18", "close": 1.81191374, "volume": 15101.0}, {"date": "2006-04-19", "close": 1.80195817, "volume": 47929.0}, {"date": "2006-04-20", "close": 1.80195817, "volume": 13058.0}, {"date": "2006-04-21", "close": 1.7920026, "volume": 39300.0}, {"date": "2006-04-24", "close": 1.7920026, "volume": 14062.0}, {"date": "2006-04-26", "close": 1.7920026, "volume": 77534.0}, {"date": "2006-04-27", "close": 1.84178045, "volume": 31138.0}, {"date": "2006-05-01", "close": 1.82186931, "volume": 22098.0}, {"date": "2006-05-02", "close": 1.7920026, "volume": 35547.0}, {"date": "2006-05-03", "close": 1.82186931, "volume": 45990.0}, {"date": "2006-05-04", "close": 1.83182488, "volume": 26302.0}, {"date": "2006-05-08", "close": 1.796980385, "volume": 23791.0}, {"date": "2006-05-09", "close": 1.84178045, "volume": 32479.0}, {"date": "2006-05-10", "close": 1.84178045, "volume": 29833.0}, {"date": "2006-05-11", "close": 1.84178045, "volume": 5022.0}, {"date": "2006-05-12", "close": 1.84178045, "volume": 28828.0}, {"date": "2006-05-15", "close": 1.7920026, "volume": 37055.0}, {"date": "2006-05-16", "close": 1.7920026, "volume": 76566.0}, {"date": "2006-05-17", "close": 1.7920026, "volume": 26216.0}, {"date": "2006-05-18", "close": 1.82186931, "volume": 27542.0}, {"date": "2006-05-19", "close": 1.747202535, "volume": 14658.0}, {"date": "2006-05-22", "close": 1.74222475, "volume": 90402.0}, {"date": "2006-05-23", "close": 1.74222475, "volume": 31138.0}, {"date": "2006-05-24", "close": 1.76213589, "volume": 8789.0}, {"date": "2006-05-25", "close": 1.74222475, "volume": 27359.0}, {"date": "2006-05-26", "close": 1.767113675, "volume": 66295.0}, {"date": "2006-05-29", "close": 1.82186931, "volume": 23850.0}, {"date": "2006-05-30", "close": 1.82186931, "volume": 39540.0}, {"date": "2006-05-31", "close": 1.84178045, "volume": 15067.0}, {"date": "2006-06-01", "close": 1.82186931, "volume": 56080.0}, {"date": "2006-06-02", "close": 1.82186931, "volume": 9507.0}, {"date": "2006-06-06", "close": 1.80195817, "volume": 23581.0}, {"date": "2006-06-07", "close": 1.82186931, "volume": 45793.0}, {"date": "2006-06-08", "close": 1.82186931, "volume": 20441.0}, {"date": "2006-06-09", "close": 1.78204703, "volume": 37522.0}, {"date": "2006-06-13", "close": 1.75218032, "volume": 27161.0}, {"date": "2006-06-14", "close": 1.75218032, "volume": 12646.0}, {"date": "2006-06-15", "close": 1.75218032, "volume": 8784.0}, {"date": "2006-06-16", "close": 1.75218032, "volume": 29757.0}, {"date": "2006-06-20", "close": 1.76213589, "volume": 27623.0}, {"date": "2006-06-21", "close": 1.82186931, "volume": 7559.0}, {"date": "2006-06-22", "close": 1.82186931, "volume": 25803.0}, {"date": "2006-06-23", "close": 1.81191374, "volume": 24672.0}, {"date": "2006-06-26", "close": 1.7920026, "volume": 44789.0}, {"date": "2006-06-27", "close": 1.82186931, "volume": 11049.0}, {"date": "2006-06-28", "close": 1.95129172, "volume": 72080.0}, {"date": "2006-06-29", "close": 1.86169159, "volume": 10597.0}, {"date": "2006-06-30", "close": 1.90151387, "volume": 33800.0}, {"date": "2006-07-03", "close": 1.85173602, "volume": 38664.0}, {"date": "2006-07-04", "close": 1.85173602, "volume": 5022.0}, {"date": "2006-07-05", "close": 1.85173602, "volume": 40141.0}, {"date": "2006-07-06", "close": 1.82186931, "volume": 23695.0}, {"date": "2006-07-07", "close": 1.80195817, "volume": 99557.0}, {"date": "2006-07-10", "close": 1.83182488, "volume": 28935.0}, {"date": "2006-07-11", "close": 1.80195817, "volume": 14153.0}, {"date": "2006-07-12", "close": 1.83182488, "volume": 20521.0}, {"date": "2006-07-13", "close": 1.93138058, "volume": 20038.0}, {"date": "2006-07-14", "close": 1.87164716, "volume": 73970.0}, {"date": "2006-07-17", "close": 1.85173602, "volume": 35996.0}, {"date": "2006-07-18", "close": 1.85173602, "volume": 21295.0}, {"date": "2006-07-19", "close": 1.88160273, "volume": 41228.0}, {"date": "2006-07-20", "close": 1.88160273, "volume": 42969.0}, {"date": "2006-07-21", "close": 1.8915583, "volume": 131115.0}, {"date": "2006-07-24", "close": 1.8915583, "volume": 6240.0}, {"date": "2006-07-25", "close": 1.86169159, "volume": 54660.0}, {"date": "2006-07-26", "close": 1.92142501, "volume": 26618.0}, {"date": "2006-07-27", "close": 1.96124729, "volume": 50871.0}, {"date": "2006-07-28", "close": 1.94133615, "volume": 10547.0}, {"date": "2006-07-31", "close": 1.94133615, "volume": 6248.0}, {"date": "2006-08-01", "close": 1.93138058, "volume": 76992.0}, {"date": "2006-08-02", "close": 1.94133615, "volume": 26191.0}, {"date": "2006-08-03", "close": 1.90151387, "volume": 38004.0}, {"date": "2006-08-04", "close": 1.90151387, "volume": 23293.0}, {"date": "2006-08-07", "close": 1.8915583, "volume": 26116.0}, {"date": "2006-08-08", "close": 1.8915583, "volume": 58133.0}, {"date": "2006-08-09", "close": 1.85173602, "volume": 38170.0}, {"date": "2006-08-10", "close": 1.85173602, "volume": 17076.0}, {"date": "2006-08-11", "close": 1.906491655, "volume": 61172.0}, {"date": "2006-08-14", "close": 1.8915583, "volume": 14364.0}, {"date": "2006-08-15", "close": 1.84178045, "volume": 28025.0}, {"date": "2006-08-16", "close": 1.8915583, "volume": 32245.0}, {"date": "2006-08-17", "close": 1.85173602, "volume": 9040.0}, {"date": "2006-08-18", "close": 1.85173602, "volume": 43564.0}, {"date": "2006-08-21", "close": 1.85173602, "volume": 29760.0}, {"date": "2006-08-22", "close": 1.8915583, "volume": 29164.0}, {"date": "2006-08-23", "close": 1.8915583, "volume": 8538.0}, {"date": "2006-08-24", "close": 1.85173602, "volume": 30887.0}, {"date": "2006-08-25", "close": 1.8915583, "volume": 64376.0}, {"date": "2006-08-28", "close": 1.8915583, "volume": 2014.0}, {"date": "2006-08-29", "close": 1.8915583, "volume": 2381.0}, {"date": "2006-08-30", "close": 1.8915583, "volume": 45578.0}, {"date": "2006-08-31", "close": 1.8915583, "volume": 14640.0}, {"date": "2006-09-01", "close": 1.87164716, "volume": 35815.0}, {"date": "2006-09-04", "close": 1.84178045, "volume": 32118.0}, {"date": "2006-09-05", "close": 1.88160273, "volume": 19078.0}, {"date": "2006-09-06", "close": 1.86169159, "volume": 17402.0}, {"date": "2006-09-07", "close": 1.8915583, "volume": 6953.0}, {"date": "2006-09-08", "close": 1.8915583, "volume": 26920.0}, {"date": "2006-09-11", "close": 1.85173602, "volume": 4623.0}, {"date": "2006-09-12", "close": 1.8915583, "volume": 36745.0}, {"date": "2006-09-13", "close": 1.8915583, "volume": 18683.0}, {"date": "2006-09-14", "close": 1.8915583, "volume": 28065.0}, {"date": "2006-09-15", "close": 1.88160273, "volume": 17506.0}, {"date": "2006-09-18", "close": 1.846758235, "volume": 21039.0}, {"date": "2006-09-19", "close": 1.846758235, "volume": 59012.0}, {"date": "2006-09-20", "close": 1.87164716, "volume": 18723.0}, {"date": "2006-09-21", "close": 1.88160273, "volume": 6454.0}, {"date": "2006-09-22", "close": 1.88160273, "volume": 22884.0}, {"date": "2006-09-25", "close": 1.86169159, "volume": 14690.0}, {"date": "2006-09-26", "close": 1.88160273, "volume": 41158.0}, {"date": "2006-09-27", "close": 1.88160273, "volume": 37768.0}, {"date": "2006-09-28", "close": 1.886580515, "volume": 112135.0}, {"date": "2006-09-29", "close": 1.85173602, "volume": 25112.0}, {"date": "2006-10-02", "close": 1.88160273, "volume": 47360.0}, {"date": "2006-10-03", "close": 1.886580515, "volume": 123630.0}, {"date": "2006-10-05", "close": 1.86169159, "volume": 9542.0}, {"date": "2006-10-06", "close": 1.886580515, "volume": 20617.0}, {"date": "2006-10-09", "close": 1.886580515, "volume": 18984.0}, {"date": "2006-10-10", "close": 1.87164716, "volume": 70077.0}, {"date": "2006-10-12", "close": 1.88160273, "volume": 67922.0}, {"date": "2006-10-13", "close": 1.87164716, "volume": 113886.0}, {"date": "2006-10-16", "close": 1.88160273, "volume": 13540.0}, {"date": "2006-10-17", "close": 1.87164716, "volume": 8320.0}, {"date": "2006-10-18", "close": 1.88160273, "volume": 11167.0}, {"date": "2006-10-19", "close": 1.88160273, "volume": 52162.0}, {"date": "2006-10-20", "close": 1.88160273, "volume": 22254.0}, {"date": "2006-10-23", "close": 1.88160273, "volume": 7333.0}, {"date": "2006-10-24", "close": 1.86169159, "volume": 53378.0}, {"date": "2006-10-25", "close": 1.88160273, "volume": 41384.0}, {"date": "2006-10-26", "close": 1.88160273, "volume": 42398.0}, {"date": "2006-10-27", "close": 1.8915583, "volume": 18532.0}, {"date": "2006-10-30", "close": 1.8915583, "volume": 101099.0}, {"date": "2006-10-31", "close": 1.8915583, "volume": 8186.0}, {"date": "2006-11-01", "close": 1.8915583, "volume": 12807.0}, {"date": "2006-11-02", "close": 1.866669375, "volume": 45201.0}, {"date": "2006-11-03", "close": 1.8915583, "volume": 48713.0}, {"date": "2006-11-06", "close": 1.976180645, "volume": 16131.0}, {"date": "2006-11-07", "close": 1.98115843, "volume": 3012.0}, {"date": "2006-11-08", "close": 1.94133615, "volume": 59582.0}, {"date": "2006-11-09", "close": 1.956269505, "volume": 30507.0}, {"date": "2006-11-10", "close": 1.94133615, "volume": 12811.0}, {"date": "2006-11-13", "close": 1.991114, "volume": 25909.0}, {"date": "2006-11-14", "close": 1.98115843, "volume": 4821.0}, {"date": "2006-11-15", "close": 2.04089185, "volume": 9874.0}, {"date": "2006-11-20", "close": 2.07075856, "volume": 24418.0}, {"date": "2006-11-21", "close": 2.04089185, "volume": 10949.0}, {"date": "2006-11-22", "close": 2.02098071, "volume": 17503.0}, {"date": "2006-11-23", "close": 1.991114, "volume": 13485.0}, {"date": "2006-11-24", "close": 2.05084742, "volume": 39375.0}, {"date": "2006-11-27", "close": 2.07075856, "volume": 19386.0}, {"date": "2006-11-28", "close": 2.04089185, "volume": 502.0}, {"date": "2006-11-29", "close": 2.04089185, "volume": 17277.0}, {"date": "2006-11-30", "close": 2.0906697, "volume": 5675.0}, {"date": "2006-12-01", "close": 2.04089185, "volume": 19210.0}, {"date": "2006-12-04", "close": 2.0906697, "volume": 4135.0}, {"date": "2006-12-05", "close": 2.18026983, "volume": 26844.0}, {"date": "2006-12-06", "close": 2.14044755, "volume": 2511.0}, {"date": "2006-12-07", "close": 2.15040312, "volume": 15569.0}, {"date": "2006-12-08", "close": 2.12053641, "volume": 10547.0}, {"date": "2006-12-11", "close": 2.0906697, "volume": 47687.0}, {"date": "2006-12-12", "close": 2.14044755, "volume": 6027.0}, {"date": "2006-12-13", "close": 2.14044755, "volume": 19386.0}, {"date": "2006-12-14", "close": 2.0906697, "volume": 27939.0}, {"date": "2006-12-15", "close": 2.06080299, "volume": 12775.0}, {"date": "2006-12-19", "close": 2.07075856, "volume": 31681.0}, {"date": "2006-12-20", "close": 2.00106957, "volume": 6367750.0}, {"date": "2006-12-21", "close": 2.03093628, "volume": 135581.0}, {"date": "2006-12-22", "close": 2.06080299, "volume": 34136.0}, {"date": "2006-12-27", "close": 2.05084742, "volume": 13058.0}, {"date": "2006-12-29", "close": 2.0906697, "volume": 6328.0}, {"date": "2007-01-02", "close": 2.02098071, "volume": 130967.0}, {"date": "2007-01-04", "close": 2.08071413, "volume": 8237.0}, {"date": "2007-01-05", "close": 2.02098071, "volume": 172265.0}, {"date": "2007-01-08", "close": 2.07075856, "volume": 52163.0}, {"date": "2007-01-09", "close": 2.02098071, "volume": 57067.0}, {"date": "2007-01-10", "close": 2.07075856, "volume": 59142.0}, {"date": "2007-01-11", "close": 2.08071413, "volume": 56744.0}, {"date": "2007-01-12", "close": 2.06080299, "volume": 84037.0}, {"date": "2007-01-15", "close": 2.06080299, "volume": 22001.0}, {"date": "2007-01-16", "close": 2.06080299, "volume": 100170.0}, {"date": "2007-01-17", "close": 2.07075856, "volume": 81378.0}, {"date": "2007-01-18", "close": 2.07075856, "volume": 50466.0}, {"date": "2007-01-19", "close": 2.07075856, "volume": 30877.0}, {"date": "2007-01-22", "close": 2.06080299, "volume": 77537.0}, {"date": "2007-01-23", "close": 2.06080299, "volume": 78939.0}, {"date": "2007-01-24", "close": 2.10062527, "volume": 55629.0}, {"date": "2007-01-25", "close": 2.11058084, "volume": 21957.0}, {"date": "2007-01-29", "close": 2.11058084, "volume": 41431.0}, {"date": "2007-01-30", "close": 2.11058084, "volume": 92427.0}, {"date": "2007-01-31", "close": 2.14044755, "volume": 133953.0}, {"date": "2007-02-01", "close": 2.13049198, "volume": 190767.0}, {"date": "2007-02-02", "close": 2.13049198, "volume": 36464.0}, {"date": "2007-02-05", "close": 2.11058084, "volume": 61342.0}, {"date": "2007-02-06", "close": 2.14044755, "volume": 57599.0}, {"date": "2007-02-07", "close": 2.16035869, "volume": 68862.0}, {"date": "2007-02-08", "close": 2.13049198, "volume": 61047.0}, {"date": "2007-02-09", "close": 2.14044755, "volume": 79790.0}, {"date": "2007-02-12", "close": 2.15040312, "volume": 28907.0}, {"date": "2007-02-13", "close": 2.15040312, "volume": 46123.0}, {"date": "2007-02-14", "close": 2.12053641, "volume": 50490.0}, {"date": "2007-02-15", "close": 2.18026983, "volume": 19527.0}, {"date": "2007-02-16", "close": 2.15040312, "volume": 2511.0}, {"date": "2007-02-19", "close": 2.15040312, "volume": 5022.0}, {"date": "2007-02-20", "close": 2.10062527, "volume": 71700.0}, {"date": "2007-02-21", "close": 2.11058084, "volume": 29531.0}, {"date": "2007-02-22", "close": 2.14044755, "volume": 8036.0}, {"date": "2007-02-23", "close": 2.11058084, "volume": 5022.0}, {"date": "2007-02-26", "close": 2.10062527, "volume": 64861.0}, {"date": "2007-02-27", "close": 2.10062527, "volume": 12656.0}, {"date": "2007-02-28", "close": 2.07075856, "volume": 80596.0}, {"date": "2007-03-01", "close": 2.0906697, "volume": 76845.0}, {"date": "2007-03-02", "close": 2.10062527, "volume": 16714.0}, {"date": "2007-03-05", "close": 2.05084742, "volume": 59866.0}, {"date": "2007-03-06", "close": 2.14044755, "volume": 25814.0}, {"date": "2007-03-07", "close": 2.0906697, "volume": 38338.0}, {"date": "2007-03-08", "close": 2.08071413, "volume": 23695.0}, {"date": "2007-03-09", "close": 2.07075856, "volume": 30049.0}, {"date": "2007-03-13", "close": 2.0906697, "volume": 1043.0}, {"date": "2007-03-14", "close": 2.10062527, "volume": 20550.0}, {"date": "2007-03-15", "close": 2.0906697, "volume": 34646.0}, {"date": "2007-03-16", "close": 2.08071413, "volume": 21464.0}, {"date": "2007-03-19", "close": 2.10062527, "volume": 26801.0}, {"date": "2007-03-20", "close": 2.0906697, "volume": 62277.0}, {"date": "2007-03-21", "close": 2.07075856, "volume": 11049.0}, {"date": "2007-03-22", "close": 2.10062527, "volume": 56250.0}, {"date": "2007-03-23", "close": 2.10062527, "volume": 502.0}, {"date": "2007-03-26", "close": 2.13049198, "volume": 14665.0}, {"date": "2007-03-27", "close": 2.0906697, "volume": 9402.0}, {"date": "2007-03-28", "close": 2.0906697, "volume": 18884.0}, {"date": "2007-03-29", "close": 2.07075856, "volume": 20089.0}, {"date": "2007-03-30", "close": 2.06080299, "volume": 39027.0}, {"date": "2007-04-02", "close": 2.07075856, "volume": 46412.0}, {"date": "2007-04-03", "close": 2.07075856, "volume": 22710.0}, {"date": "2007-04-04", "close": 2.14044755, "volume": 18422.0}, {"date": "2007-04-05", "close": 2.13049198, "volume": 37567.0}, {"date": "2007-04-10", "close": 2.11058084, "volume": 24318.0}, {"date": "2007-04-11", "close": 2.0906697, "volume": 38925.0}, {"date": "2007-04-12", "close": 2.0906697, "volume": 53488.0}, {"date": "2007-04-13", "close": 2.10062527, "volume": 69577.0}, {"date": "2007-04-16", "close": 2.10062527, "volume": 49379.0}, {"date": "2007-04-17", "close": 2.11058084, "volume": 150528.0}, {"date": "2007-04-18", "close": 2.11058084, "volume": 82235.0}, {"date": "2007-04-19", "close": 2.11058084, "volume": 19309.0}, {"date": "2007-04-20", "close": 2.13049198, "volume": 77057.0}, {"date": "2007-04-23", "close": 2.13049198, "volume": 8839.0}, {"date": "2007-04-24", "close": 2.11058084, "volume": 29330.0}, {"date": "2007-04-26", "close": 2.11058084, "volume": 34254.0}, {"date": "2007-04-27", "close": 2.13049198, "volume": 10647.0}, {"date": "2007-04-30", "close": 2.11058084, "volume": 36805.0}, {"date": "2007-05-02", "close": 2.14044755, "volume": 97694.0}, {"date": "2007-05-03", "close": 2.14044755, "volume": 115087.0}, {"date": "2007-05-04", "close": 2.14044755, "volume": 69636.0}, {"date": "2007-05-07", "close": 2.15040312, "volume": 22349.0}, {"date": "2007-05-08", "close": 2.16035869, "volume": 20368.0}, {"date": "2007-05-09", "close": 2.18026983, "volume": 74079.0}, {"date": "2007-05-10", "close": 2.2897811, "volume": 98359.0}, {"date": "2007-05-11", "close": 2.2897811, "volume": 53136.0}, {"date": "2007-05-14", "close": 2.21013654, "volume": 11958.0}, {"date": "2007-05-15", "close": 2.21013654, "volume": 31512.0}, {"date": "2007-05-16", "close": 2.26986996, "volume": 5656.0}, {"date": "2007-05-17", "close": 2.26986996, "volume": 26819.0}, {"date": "2007-05-18", "close": 2.1902254, "volume": 38762.0}, {"date": "2007-05-21", "close": 2.23004768, "volume": 2260.0}, {"date": "2007-05-22", "close": 2.25991439, "volume": 29411.0}, {"date": "2007-05-23", "close": 2.29973667, "volume": 51417.0}, {"date": "2007-05-24", "close": 2.25991439, "volume": 30229.0}, {"date": "2007-05-25", "close": 2.24995882, "volume": 13314.0}, {"date": "2007-05-28", "close": 2.29973667, "volume": 19444.0}, {"date": "2007-05-29", "close": 2.35947009, "volume": 67801.0}, {"date": "2007-05-30", "close": 2.34951452, "volume": 36608.0}, {"date": "2007-05-31", "close": 2.33955895, "volume": 12252.0}, {"date": "2007-06-01", "close": 2.34951452, "volume": 15203.0}, {"date": "2007-06-04", "close": 2.30969224, "volume": 16021.0}, {"date": "2007-06-06", "close": 2.30969224, "volume": 4319.0}, {"date": "2007-06-07", "close": 2.30969224, "volume": 33976.0}, {"date": "2007-06-08", "close": 2.36942566, "volume": 77675.0}, {"date": "2007-06-12", "close": 2.36942566, "volume": 24645.0}, {"date": "2007-06-13", "close": 2.35947009, "volume": 20677.0}, {"date": "2007-06-14", "close": 2.3893368, "volume": 39181.0}, {"date": "2007-06-15", "close": 2.43911465, "volume": 38482.0}, {"date": "2007-06-18", "close": 2.3893368, "volume": 9903.0}, {"date": "2007-06-19", "close": 2.35947009, "volume": 34187.0}, {"date": "2007-06-20", "close": 2.34951452, "volume": 53668.0}, {"date": "2007-06-21", "close": 2.34951452, "volume": 12556.0}, {"date": "2007-06-22", "close": 2.33955895, "volume": 72462.0}, {"date": "2007-06-25", "close": 2.32960338, "volume": 30476.0}, {"date": "2007-06-26", "close": 2.37938123, "volume": 28111.0}, {"date": "2007-06-27", "close": 2.3893368, "volume": 75094.0}, {"date": "2007-06-28", "close": 2.42915908, "volume": 121895.0}, {"date": "2007-06-29", "close": 2.42915908, "volume": 25251.0}, {"date": "2007-07-02", "close": 2.42915908, "volume": 57851.0}, {"date": "2007-07-03", "close": 2.40924794, "volume": 19181.0}, {"date": "2007-07-04", "close": 2.36942566, "volume": 35890.0}, {"date": "2007-07-05", "close": 2.43911465, "volume": 58681.0}, {"date": "2007-07-06", "close": 2.3893368, "volume": 45120.0}, {"date": "2007-07-09", "close": 2.37938123, "volume": 72282.0}, {"date": "2007-07-10", "close": 2.39929237, "volume": 1117.0}, {"date": "2007-07-11", "close": 2.54862592, "volume": 50492.0}, {"date": "2007-07-12", "close": 2.62827048, "volume": 68269.0}, {"date": "2007-07-13", "close": 2.64818162, "volume": 47369.0}, {"date": "2007-07-16", "close": 2.53867035, "volume": 12711.0}, {"date": "2007-07-17", "close": 2.49884807, "volume": 90603.0}, {"date": "2007-07-18", "close": 2.50880364, "volume": 68484.0}, {"date": "2007-07-19", "close": 2.54862592, "volume": 16395.0}, {"date": "2007-07-20", "close": 2.57849263, "volume": 61029.0}, {"date": "2007-07-23", "close": 2.59840377, "volume": 53508.0}, {"date": "2007-07-24", "close": 2.65813719, "volume": 77338.0}, {"date": "2007-07-25", "close": 2.5884482, "volume": 20792.0}, {"date": "2007-07-26", "close": 2.51875921, "volume": 91614.0}, {"date": "2007-07-27", "close": 2.5884482, "volume": 56357.0}, {"date": "2007-07-30", "close": 2.55858149, "volume": 162044.0}, {"date": "2007-07-31", "close": 2.65813719, "volume": 54118.0}, {"date": "2007-08-01", "close": 2.56853706, "volume": 27202.0}, {"date": "2007-08-02", "close": 2.57849263, "volume": 39016.0}, {"date": "2007-08-03", "close": 2.49884807, "volume": 19315.0}, {"date": "2007-08-06", "close": 2.56853706, "volume": 61148.0}, {"date": "2007-08-07", "close": 2.51875921, "volume": 77469.0}, {"date": "2007-08-08", "close": 2.51875921, "volume": 51269.0}, {"date": "2007-08-09", "close": 2.61831491, "volume": 5168.0}, {"date": "2007-08-10", "close": 2.61831491, "volume": 19016.0}, {"date": "2007-08-13", "close": 2.5884482, "volume": 75390.0}, {"date": "2007-08-14", "close": 2.56853706, "volume": 25972.0}, {"date": "2007-08-15", "close": 2.4888925, "volume": 78502.0}, {"date": "2007-08-16", "close": 2.34951452, "volume": 148805.0}, {"date": "2007-08-17", "close": 2.3893368, "volume": 17889.0}, {"date": "2007-08-20", "close": 2.43911465, "volume": 29674.0}, {"date": "2007-08-21", "close": 2.4888925, "volume": 29109.0}, {"date": "2007-08-22", "close": 2.41920351, "volume": 13952.0}, {"date": "2007-08-23", "close": 2.43911465, "volume": 34168.0}, {"date": "2007-08-24", "close": 2.41920351, "volume": 30829.0}, {"date": "2007-08-27", "close": 2.49884807, "volume": 34612.0}, {"date": "2007-08-28", "close": 2.43911465, "volume": 43041.0}, {"date": "2007-08-29", "close": 2.4888925, "volume": 36869.0}, {"date": "2007-08-30", "close": 2.50880364, "volume": 29591.0}, {"date": "2007-08-31", "close": 2.43911465, "volume": 25679.0}, {"date": "2007-09-03", "close": 2.52871478, "volume": 37984.0}, {"date": "2007-09-04", "close": 2.47893693, "volume": 24509.0}, {"date": "2007-09-05", "close": 2.47893693, "volume": 3516.0}, {"date": "2007-09-06", "close": 2.43911465, "volume": 91908.0}, {"date": "2007-09-07", "close": 2.52871478, "volume": 16282.0}, {"date": "2007-09-10", "close": 2.47893693, "volume": 9542.0}, {"date": "2007-09-11", "close": 2.42915908, "volume": 42428.0}, {"date": "2007-09-12", "close": 2.47893693, "volume": 29051.0}, {"date": "2007-09-13", "close": 2.47893693, "volume": 2772.0}, {"date": "2007-09-14", "close": 2.44907022, "volume": 45475.0}, {"date": "2007-09-17", "close": 2.3893368, "volume": 84568.0}, {"date": "2007-09-18", "close": 2.3893368, "volume": 46849.0}, {"date": "2007-09-19", "close": 2.3893368, "volume": 32665.0}, {"date": "2007-09-20", "close": 2.34951452, "volume": 56350.0}, {"date": "2007-09-21", "close": 2.3893368, "volume": 824861.0}, {"date": "2007-09-24", "close": 2.33955895, "volume": 12567.0}, {"date": "2007-09-25", "close": 2.29973667, "volume": 36911.0}, {"date": "2007-09-26", "close": 2.37938123, "volume": 64326.0}, {"date": "2007-09-27", "close": 2.37938123, "volume": 31661.0}, {"date": "2007-09-28", "close": 2.3893368, "volume": 55808.0}, {"date": "2007-10-01", "close": 2.40924794, "volume": 19075.0}, {"date": "2007-10-02", "close": 2.40924794, "volume": 51258.0}, {"date": "2007-10-03", "close": 2.36942566, "volume": 22623.0}, {"date": "2007-10-04", "close": 2.35947009, "volume": 88960.0}, {"date": "2007-10-05", "close": 2.36942566, "volume": 7031.0}, {"date": "2007-10-08", "close": 2.35947009, "volume": 62503.0}, {"date": "2007-10-09", "close": 2.32960338, "volume": 69609.0}, {"date": "2007-10-10", "close": 2.31964781, "volume": 98927.0}, {"date": "2007-10-11", "close": 2.32960338, "volume": 30195.0}, {"date": "2007-10-12", "close": 2.32960338, "volume": 33020.0}, {"date": "2007-10-15", "close": 2.29973667, "volume": 51802.0}, {"date": "2007-10-16", "close": 2.33955895, "volume": 32143.0}, {"date": "2007-10-17", "close": 2.32960338, "volume": 26247.0}, {"date": "2007-10-18", "close": 2.33955895, "volume": 9293.0}, {"date": "2007-10-19", "close": 2.32960338, "volume": 17176.0}, {"date": "2007-10-22", "close": 2.30969224, "volume": 13369.0}, {"date": "2007-10-23", "close": 2.33955895, "volume": 34800.0}, {"date": "2007-10-24", "close": 2.30969224, "volume": 66887.0}, {"date": "2007-10-25", "close": 2.32960338, "volume": 28412.0}, {"date": "2007-10-26", "close": 2.2897811, "volume": 49319.0}, {"date": "2007-10-29", "close": 2.32960338, "volume": 62089.0}, {"date": "2007-10-30", "close": 2.32960338, "volume": 3013.0}, {"date": "2007-10-31", "close": 2.31964781, "volume": 126051.0}, {"date": "2007-11-01", "close": 2.30969224, "volume": 39966.0}, {"date": "2007-11-02", "close": 2.2897811, "volume": 156656.0}, {"date": "2007-11-05", "close": 2.32960338, "volume": 100397.0}, {"date": "2007-11-06", "close": 2.35947009, "volume": 43715.0}, {"date": "2007-11-07", "close": 2.35947009, "volume": 8237.0}, {"date": "2007-11-08", "close": 2.33955895, "volume": 31183.0}, {"date": "2007-11-09", "close": 2.34951452, "volume": 16740.0}, {"date": "2007-11-12", "close": 2.30969224, "volume": 43700.0}, {"date": "2007-11-13", "close": 2.31964781, "volume": 21915.0}, {"date": "2007-11-14", "close": 2.3893368, "volume": 16771.0}, {"date": "2007-11-15", "close": 2.3893368, "volume": 9702.0}, {"date": "2007-11-16", "close": 2.32960338, "volume": 30134.0}, {"date": "2007-11-19", "close": 2.36942566, "volume": 9176.0}, {"date": "2007-11-20", "close": 2.36942566, "volume": 65111.0}, {"date": "2007-11-21", "close": 2.33955895, "volume": 35658.0}, {"date": "2007-11-22", "close": 2.33955895, "volume": 58577.0}, {"date": "2007-11-23", "close": 2.36942566, "volume": 37547.0}, {"date": "2007-11-26", "close": 2.35947009, "volume": 6027.0}, {"date": "2007-11-27", "close": 2.3893368, "volume": 98147.0}, {"date": "2007-11-28", "close": 2.32960338, "volume": 76053.0}, {"date": "2007-11-29", "close": 2.32960338, "volume": 25398.0}, {"date": "2007-11-30", "close": 2.31964781, "volume": 19297.0}, {"date": "2007-12-03", "close": 2.31964781, "volume": 22594.0}, {"date": "2007-12-04", "close": 2.31964781, "volume": 51396.0}, {"date": "2007-12-05", "close": 2.31964781, "volume": 68193.0}, {"date": "2007-12-06", "close": 2.32960338, "volume": 19587.0}, {"date": "2007-12-07", "close": 2.31964781, "volume": 46315.0}, {"date": "2007-12-10", "close": 2.36942566, "volume": 14081.0}, {"date": "2007-12-11", "close": 2.37938123, "volume": 29230.0}, {"date": "2007-12-12", "close": 2.34951452, "volume": 10.0}, {"date": "2007-12-13", "close": 2.32960338, "volume": 53849.0}, {"date": "2007-12-14", "close": 2.33955895, "volume": 3993.0}, {"date": "2007-12-17", "close": 2.29973667, "volume": 52420.0}, {"date": "2007-12-18", "close": 2.2897811, "volume": 50324.0}, {"date": "2007-12-19", "close": 2.2897811, "volume": 46271.0}, {"date": "2007-12-20", "close": 2.26986996, "volume": 58359.0}, {"date": "2007-12-21", "close": 2.30969224, "volume": 42649.0}, {"date": "2007-12-24", "close": 2.33955895, "volume": 5324.0}, {"date": "2007-12-27", "close": 2.33955895, "volume": 8690.0}, {"date": "2007-12-28", "close": 2.33955895, "volume": 3877.0}, {"date": "2007-12-31", "close": 2.33955895, "volume": 502.0}, {"date": "2008-01-02", "close": 2.35947009, "volume": 8176.0}, {"date": "2008-01-03", "close": 2.31964781, "volume": 8036.0}, {"date": "2008-01-04", "close": 2.35947009, "volume": 13560.0}, {"date": "2008-01-07", "close": 2.2897811, "volume": 34568.0}, {"date": "2008-01-08", "close": 2.24000325, "volume": 47339.0}, {"date": "2008-01-09", "close": 2.26986996, "volume": 21132.0}, {"date": "2008-01-10", "close": 2.24995882, "volume": 8026.0}, {"date": "2008-01-11", "close": 2.24995882, "volume": 18364.0}, {"date": "2008-01-14", "close": 2.14044755, "volume": 39857.0}, {"date": "2008-01-15", "close": 2.16035869, "volume": 84480.0}, {"date": "2008-01-16", "close": 2.0906697, "volume": 71345.0}, {"date": "2008-01-17", "close": 1.991114, "volume": 71963.0}, {"date": "2008-01-18", "close": 1.862892, "volume": 71854.0}, {"date": "2008-01-21", "close": 1.952073, "volume": 13382.0}, {"date": "2008-01-22", "close": 1.793529, "volume": 181557.0}, {"date": "2008-01-23", "close": 1.932255, "volume": 33511.0}, {"date": "2008-01-24", "close": 1.952073, "volume": 56278.0}, {"date": "2008-01-25", "close": 1.952073, "volume": 72459.0}, {"date": "2008-01-29", "close": 1.902528, "volume": 63910.0}, {"date": "2008-01-30", "close": 1.922346, "volume": 30921.0}, {"date": "2008-01-31", "close": 1.892619, "volume": 73018.0}, {"date": "2008-02-01", "close": 1.971891, "volume": 16652.0}, {"date": "2008-02-04", "close": 1.932255, "volume": 115824.0}, {"date": "2008-02-05", "close": 1.932255, "volume": 42320.0}, {"date": "2008-02-06", "close": 1.971891, "volume": 61141.0}, {"date": "2008-02-07", "close": 1.9669365, "volume": 43253.0}, {"date": "2008-02-08", "close": 1.971891, "volume": 36471.0}, {"date": "2008-02-11", "close": 1.971891, "volume": 30578.0}, {"date": "2008-02-12", "close": 1.9372095, "volume": 25230.0}, {"date": "2008-02-13", "close": 1.942164, "volume": 61126.0}, {"date": "2008-02-14", "close": 1.9818, "volume": 22482.0}, {"date": "2008-02-15", "close": 1.971891, "volume": 6921.0}, {"date": "2008-02-18", "close": 1.961982, "volume": 28348.0}, {"date": "2008-02-19", "close": 1.952073, "volume": 16021.0}, {"date": "2008-02-20", "close": 1.932255, "volume": 27248.0}, {"date": "2008-02-21", "close": 1.8975735, "volume": 23692.0}, {"date": "2008-02-22", "close": 1.952073, "volume": 23013.0}, {"date": "2008-02-25", "close": 1.902528, "volume": 903.0}, {"date": "2008-02-26", "close": 1.912437, "volume": 44712.0}, {"date": "2008-02-27", "close": 1.952073, "volume": 99282.0}, {"date": "2008-02-28", "close": 1.9471185, "volume": 111502.0}, {"date": "2008-02-29", "close": 1.932255, "volume": 41950.0}, {"date": "2008-03-03", "close": 1.932255, "volume": 43945.0}, {"date": "2008-03-04", "close": 1.971891, "volume": 15298.0}, {"date": "2008-03-05", "close": 1.9074825, "volume": 20022.0}, {"date": "2008-03-06", "close": 1.892619, "volume": 72354.0}, {"date": "2008-03-07", "close": 1.88271, "volume": 45413.0}, {"date": "2008-03-10", "close": 1.833165, "volume": 25240.0}, {"date": "2008-03-11", "close": 1.78362, "volume": 175332.0}, {"date": "2008-03-12", "close": 1.9471185, "volume": 21904.0}, {"date": "2008-03-13", "close": 1.872801, "volume": 62918.0}, {"date": "2008-03-14", "close": 1.961982, "volume": 101781.0}, {"date": "2008-03-17", "close": 1.892619, "volume": 38713.0}, {"date": "2008-03-18", "close": 1.833165, "volume": 5692.0}, {"date": "2008-03-19", "close": 1.833165, "volume": 71916.0}, {"date": "2008-03-20", "close": 1.932255, "volume": 5046.0}, {"date": "2008-03-25", "close": 1.952073, "volume": 47083.0}, {"date": "2008-03-26", "close": 1.892619, "volume": 37718.0}, {"date": "2008-03-27", "close": 1.971891, "volume": 19679.0}, {"date": "2008-03-28", "close": 1.892619, "volume": 36961.0}, {"date": "2008-03-31", "close": 1.961982, "volume": 7739.0}, {"date": "2008-04-01", "close": 1.912437, "volume": 25230.0}, {"date": "2008-04-02", "close": 1.961982, "volume": 3606.0}, {"date": "2008-04-03", "close": 2.011527, "volume": 60986.0}, {"date": "2008-04-04", "close": 2.021436, "volume": 19675.0}, {"date": "2008-04-07", "close": 2.021436, "volume": 15075.0}, {"date": "2008-04-08", "close": 2.021436, "volume": 3935.0}, {"date": "2008-04-09", "close": 2.001618, "volume": 4385.0}, {"date": "2008-04-11", "close": 1.932255, "volume": 43287.0}, {"date": "2008-04-14", "close": 1.892619, "volume": 20148.0}, {"date": "2008-04-15", "close": 2.001618, "volume": 26945.0}, {"date": "2008-04-16", "close": 1.961982, "volume": 10655.0}, {"date": "2008-04-17", "close": 1.942164, "volume": 33354.0}, {"date": "2008-04-18", "close": 1.932255, "volume": 19571.0}, {"date": "2008-04-21", "close": 1.961982, "volume": 35140.0}, {"date": "2008-04-22", "close": 1.932255, "volume": 19149.0}, {"date": "2008-04-23", "close": 1.971891, "volume": 32636.0}, {"date": "2008-04-28", "close": 1.991709, "volume": 9617.0}, {"date": "2008-04-29", "close": 1.9818, "volume": 35203.0}, {"date": "2008-04-30", "close": 1.961982, "volume": 19462.0}, {"date": "2008-05-01", "close": 1.942164, "volume": 33303.0}, {"date": "2008-05-02", "close": 2.031345, "volume": 76013.0}, {"date": "2008-05-05", "close": 2.031345, "volume": 99729.0}, {"date": "2008-05-06", "close": 2.021436, "volume": 16375.0}, {"date": "2008-05-07", "close": 2.031345, "volume": 22145.0}, {"date": "2008-05-08", "close": 2.011527, "volume": 44653.0}, {"date": "2008-05-09", "close": 2.011527, "volume": 71896.0}, {"date": "2008-05-12", "close": 1.9818, "volume": 66162.0}, {"date": "2008-05-13", "close": 1.991709, "volume": 89436.0}, {"date": "2008-05-14", "close": 2.001618, "volume": 34695.0}, {"date": "2008-05-15", "close": 2.031345, "volume": 11677.0}, {"date": "2008-05-16", "close": 2.031345, "volume": 65350.0}, {"date": "2008-05-19", "close": 2.051163, "volume": 43795.0}, {"date": "2008-05-20", "close": 2.031345, "volume": 49946.0}, {"date": "2008-05-21", "close": 2.041254, "volume": 35367.0}, {"date": "2008-05-22", "close": 2.031345, "volume": 30139.0}, {"date": "2008-05-23", "close": 2.031345, "volume": 4607.0}, {"date": "2008-05-26", "close": 2.051163, "volume": 16974.0}, {"date": "2008-05-27", "close": 2.021436, "volume": 30276.0}, {"date": "2008-05-28", "close": 1.971891, "volume": 86073.0}, {"date": "2008-05-29", "close": 2.031345, "volume": 100942.0}, {"date": "2008-05-30", "close": 2.031345, "volume": 28853.0}, {"date": "2008-06-02", "close": 1.932255, "volume": 30088.0}, {"date": "2008-06-03", "close": 1.932255, "volume": 5046.0}, {"date": "2008-06-04", "close": 1.952073, "volume": 16853.0}, {"date": "2008-06-05", "close": 2.031345, "volume": 41508.0}, {"date": "2008-06-06", "close": 1.932255, "volume": 5046.0}, {"date": "2008-06-10", "close": 1.932255, "volume": 20654.0}, {"date": "2008-06-11", "close": 1.942164, "volume": 36976.0}, {"date": "2008-06-12", "close": 1.9471185, "volume": 29468.0}, {"date": "2008-06-13", "close": 1.9471185, "volume": 22464.0}, {"date": "2008-06-16", "close": 1.961982, "volume": 13745.0}, {"date": "2008-06-17", "close": 1.961982, "volume": 12886.0}, {"date": "2008-06-19", "close": 1.961982, "volume": 42249.0}, {"date": "2008-06-20", "close": 1.912437, "volume": 38984.0}, {"date": "2008-06-23", "close": 1.912437, "volume": 22131.0}, {"date": "2008-06-24", "close": 1.952073, "volume": 34107.0}, {"date": "2008-06-25", "close": 1.912437, "volume": 41135.0}, {"date": "2008-06-26", "close": 1.922346, "volume": 57221.0}, {"date": "2008-06-27", "close": 1.872801, "volume": 87824.0}, {"date": "2008-06-30", "close": 1.833165, "volume": 29012.0}, {"date": "2008-07-01", "close": 1.833165, "volume": 6560.0}, {"date": "2008-07-02", "close": 1.773711, "volume": 44836.0}, {"date": "2008-07-03", "close": 1.734075, "volume": 31469.0}, {"date": "2008-07-04", "close": 1.7687565, "volume": 38195.0}, {"date": "2008-07-07", "close": 1.734075, "volume": 36411.0}, {"date": "2008-07-08", "close": 1.734075, "volume": 22999.0}, {"date": "2008-07-09", "close": 1.753893, "volume": 8376.0}, {"date": "2008-07-10", "close": 1.7192115, "volume": 26055.0}, {"date": "2008-07-11", "close": 1.68453, "volume": 6658.0}, {"date": "2008-07-14", "close": 1.654803, "volume": 359.0}, {"date": "2008-07-15", "close": 1.68453, "volume": 77131.0}, {"date": "2008-07-16", "close": 1.704348, "volume": 42882.0}, {"date": "2008-07-17", "close": 1.78362, "volume": 5853.0}, {"date": "2008-07-18", "close": 1.78362, "volume": 71663.0}, {"date": "2008-07-21", "close": 1.724166, "volume": 23918.0}, {"date": "2008-07-22", "close": 1.734075, "volume": 53381.0}, {"date": "2008-07-23", "close": 1.78362, "volume": 30750.0}, {"date": "2008-07-24", "close": 1.833165, "volume": 30947.0}, {"date": "2008-07-25", "close": 1.833165, "volume": 9565.0}, {"date": "2008-07-28", "close": 1.78362, "volume": 5389.0}, {"date": "2008-07-29", "close": 1.833165, "volume": 23516.0}, {"date": "2008-07-30", "close": 1.78362, "volume": 15138.0}, {"date": "2008-07-31", "close": 1.763802, "volume": 58200.0}, {"date": "2008-08-01", "close": 1.78362, "volume": 34615.0}, {"date": "2008-08-05", "close": 1.734075, "volume": 22101.0}, {"date": "2008-08-06", "close": 1.78362, "volume": 16813.0}, {"date": "2008-08-07", "close": 1.734075, "volume": 15441.0}, {"date": "2008-08-08", "close": 1.773711, "volume": 30376.0}, {"date": "2008-08-12", "close": 1.773711, "volume": 62787.0}, {"date": "2008-08-13", "close": 1.734075, "volume": 30939.0}, {"date": "2008-08-14", "close": 1.773711, "volume": 14450.0}, {"date": "2008-08-15", "close": 1.773711, "volume": 1009.0}, {"date": "2008-08-18", "close": 1.763802, "volume": 9284.0}, {"date": "2008-08-19", "close": 1.7489385, "volume": 29165.0}, {"date": "2008-08-20", "close": 1.743984, "volume": 38980.0}, {"date": "2008-08-21", "close": 1.763802, "volume": 54521.0}, {"date": "2008-08-22", "close": 1.753893, "volume": 50459.0}, {"date": "2008-08-25", "close": 1.78362, "volume": 46476.0}, {"date": "2008-08-26", "close": 1.78362, "volume": 7569.0}, {"date": "2008-08-28", "close": 1.952073, "volume": 34372.0}, {"date": "2008-08-29", "close": 1.932255, "volume": 20951.0}, {"date": "2008-09-01", "close": 1.932255, "volume": 6812.0}, {"date": "2008-09-02", "close": 1.88271, "volume": 1831.0}, {"date": "2008-09-03", "close": 1.88271, "volume": 2502.0}, {"date": "2008-09-05", "close": 1.7984835, "volume": 81572.0}, {"date": "2008-09-09", "close": 1.843074, "volume": 2523.0}, {"date": "2008-09-10", "close": 1.88271, "volume": 15804.0}, {"date": "2008-09-11", "close": 1.833165, "volume": 43018.0}, {"date": "2008-09-12", "close": 1.932255, "volume": 3714.0}, {"date": "2008-09-15", "close": 1.833165, "volume": 77337.0}, {"date": "2008-09-16", "close": 1.813347, "volume": 98917.0}, {"date": "2008-09-17", "close": 1.743984, "volume": 52511.0}, {"date": "2008-09-18", "close": 1.496259, "volume": 1761565.0}, {"date": "2008-09-19", "close": 1.68453, "volume": 49635.0}, {"date": "2008-09-22", "close": 1.644894, "volume": 56849.0}, {"date": "2008-09-23", "close": 1.634985, "volume": 11404.0}, {"date": "2008-09-24", "close": 1.625076, "volume": 83431.0}, {"date": "2008-09-25", "close": 1.634985, "volume": 69487.0}, {"date": "2008-09-26", "close": 1.634985, "volume": 180981.0}, {"date": "2008-09-29", "close": 1.634985, "volume": 103008.0}, {"date": "2008-09-30", "close": 1.704348, "volume": 74892.0}, {"date": "2008-10-02", "close": 1.68453, "volume": 23167.0}, {"date": "2008-10-03", "close": 1.68453, "volume": 28899.0}, {"date": "2008-10-06", "close": 1.6102125, "volume": 25727.0}, {"date": "2008-10-07", "close": 1.68453, "volume": 3532.0}, {"date": "2008-10-08", "close": 1.664712, "volume": 14633.0}, {"date": "2008-10-09", "close": 1.664712, "volume": 62175.0}, {"date": "2008-10-10", "close": 1.38726, "volume": 122337.0}, {"date": "2008-10-13", "close": 1.535895, "volume": 70851.0}, {"date": "2008-10-14", "close": 1.595349, "volume": 58309.0}, {"date": "2008-10-15", "close": 1.535895, "volume": 22778.0}, {"date": "2008-10-16", "close": 1.446714, "volume": 25147.0}, {"date": "2008-10-17", "close": 1.407078, "volume": 59685.0}, {"date": "2008-10-20", "close": 1.535895, "volume": 20602.0}, {"date": "2008-10-21", "close": 1.565622, "volume": 18587.0}, {"date": "2008-10-22", "close": 1.446714, "volume": 32494.0}, {"date": "2008-10-23", "close": 1.535895, "volume": 63225.0}, {"date": "2008-10-24", "close": 1.535895, "volume": 58012.0}, {"date": "2008-10-27", "close": 1.456623, "volume": 30649.0}, {"date": "2008-10-28", "close": 1.436805, "volume": 42834.0}, {"date": "2008-10-29", "close": 1.456623, "volume": 21400.0}, {"date": "2008-10-30", "close": 1.456623, "volume": 44747.0}, {"date": "2008-10-31", "close": 1.516077, "volume": 6214.0}, {"date": "2008-11-03", "close": 1.535895, "volume": 15941.0}, {"date": "2008-11-04", "close": 1.535895, "volume": 5203.0}, {"date": "2008-11-05", "close": 1.516077, "volume": 65638.0}, {"date": "2008-11-10", "close": 1.516077, "volume": 27452.0}, {"date": "2008-11-11", "close": 1.58544, "volume": 32583.0}, {"date": "2008-11-12", "close": 1.516077, "volume": 30544.0}, {"date": "2008-11-13", "close": 1.565622, "volume": 61090.0}, {"date": "2008-11-14", "close": 1.516077, "volume": 6783.0}, {"date": "2008-11-17", "close": 1.38726, "volume": 80737.0}, {"date": "2008-11-18", "close": 1.337715, "volume": 18788.0}, {"date": "2008-11-19", "close": 1.516077, "volume": 83258.0}, {"date": "2008-11-20", "close": 1.337715, "volume": 6694.0}, {"date": "2008-11-21", "close": 1.298079, "volume": 149987.0}, {"date": "2008-11-25", "close": 1.38726, "volume": 61521.0}, {"date": "2008-11-26", "close": 1.248534, "volume": 75797.0}, {"date": "2008-11-27", "close": 1.248534, "volume": 54740.0}, {"date": "2008-11-28", "close": 1.28817, "volume": 19214.0}, {"date": "2008-12-01", "close": 1.38726, "volume": 404.0}, {"date": "2008-12-02", "close": 1.317897, "volume": 22747.0}, {"date": "2008-12-03", "close": 1.298079, "volume": 46120.0}, {"date": "2008-12-04", "close": 1.307988, "volume": 11454.0}, {"date": "2008-12-05", "close": 1.347624, "volume": 19174.0}, {"date": "2008-12-08", "close": 1.367442, "volume": 60511.0}, {"date": "2008-12-09", "close": 1.268352, "volume": 101611.0}, {"date": "2008-12-10", "close": 1.278261, "volume": 41250.0}, {"date": "2008-12-11", "close": 1.357533, "volume": 5298.0}, {"date": "2008-12-12", "close": 1.258443, "volume": 33303.0}, {"date": "2008-12-15", "close": 1.2633975, "volume": 8023.0}, {"date": "2008-12-16", "close": 1.337715, "volume": 20614.0}, {"date": "2008-12-17", "close": 1.327806, "volume": 4325.0}, {"date": "2008-12-18", "close": 1.28817, "volume": 47805.0}, {"date": "2008-12-19", "close": 1.2534885, "volume": 68892.0}, {"date": "2008-12-22", "close": 1.278261, "volume": 22293.0}, {"date": "2008-12-23", "close": 1.28817, "volume": 8326.0}, {"date": "2008-12-24", "close": 1.268352, "volume": 18986.0}, {"date": "2008-12-29", "close": 1.28817, "volume": 77707.0}, {"date": "2008-12-30", "close": 1.337715, "volume": 46927.0}, {"date": "2008-12-31", "close": 1.317897, "volume": 757.0}, {"date": "2009-01-02", "close": 1.317897, "volume": 3280.0}, {"date": "2009-01-05", "close": 1.307988, "volume": 51709.0}, {"date": "2009-01-06", "close": 1.3823055, "volume": 21041.0}, {"date": "2009-01-07", "close": 1.3823055, "volume": 8780.0}, {"date": "2009-01-09", "close": 1.38726, "volume": 123589.0}, {"date": "2009-01-12", "close": 1.38726, "volume": 4420.0}, {"date": "2009-01-13", "close": 1.397169, "volume": 80868.0}, {"date": "2009-01-14", "close": 1.416987, "volume": 179767.0}, {"date": "2009-01-15", "close": 1.436805, "volume": 35271.0}, {"date": "2009-01-16", "close": 1.436805, "volume": 56514.0}, {"date": "2009-01-19", "close": 1.397169, "volume": 23760.0}, {"date": "2009-01-20", "close": 1.407078, "volume": 34035.0}, {"date": "2009-01-21", "close": 1.446714, "volume": 63262.0}, {"date": "2009-01-23", "close": 1.38726, "volume": 39855.0}, {"date": "2009-01-27", "close": 1.38726, "volume": 14028.0}, {"date": "2009-01-28", "close": 1.3030335, "volume": 107004.0}, {"date": "2009-01-29", "close": 1.28817, "volume": 20335.0}, {"date": "2009-01-30", "close": 1.268352, "volume": 21077.0}, {"date": "2009-02-02", "close": 1.268352, "volume": 20184.0}, {"date": "2009-02-03", "close": 1.327806, "volume": 8073.0}, {"date": "2009-02-04", "close": 1.268352, "volume": 18821.0}, {"date": "2009-02-05", "close": 1.28817, "volume": 43665.0}, {"date": "2009-02-06", "close": 1.238625, "volume": 24748.0}, {"date": "2009-02-09", "close": 1.258443, "volume": 59821.0}, {"date": "2009-02-10", "close": 1.28817, "volume": 43254.0}, {"date": "2009-02-11", "close": 1.28817, "volume": 48844.0}, {"date": "2009-02-12", "close": 1.307988, "volume": 62030.0}, {"date": "2009-02-13", "close": 1.28817, "volume": 11101.0}, {"date": "2009-02-16", "close": 1.278261, "volume": 43326.0}, {"date": "2009-02-18", "close": 1.228716, "volume": 19448.0}, {"date": "2009-02-19", "close": 1.238625, "volume": 66802.0}, {"date": "2009-02-20", "close": 1.238625, "volume": 57972.0}, {"date": "2009-02-23", "close": 1.238625, "volume": 18352.0}, {"date": "2009-02-24", "close": 1.238625, "volume": 79153.0}, {"date": "2009-02-25", "close": 1.2237615, "volume": 29511.0}, {"date": "2009-02-26", "close": 1.2237615, "volume": 30911.0}, {"date": "2009-02-27", "close": 1.18908, "volume": 157576.0}, {"date": "2009-03-02", "close": 1.18908, "volume": 32251.0}, {"date": "2009-03-03", "close": 1.18908, "volume": 15138.0}, {"date": "2009-03-04", "close": 1.18908, "volume": 12362.0}, {"date": "2009-03-05", "close": 1.179171, "volume": 6054.0}, {"date": "2009-03-09", "close": 1.139535, "volume": 3158.0}, {"date": "2009-03-10", "close": 1.139535, "volume": 79782.0}, {"date": "2009-03-11", "close": 1.129626, "volume": 42745.0}, {"date": "2009-03-12", "close": 1.1742165, "volume": 13230.0}, {"date": "2009-03-13", "close": 1.198989, "volume": 23615.0}, {"date": "2009-03-16", "close": 1.238625, "volume": 33722.0}, {"date": "2009-03-17", "close": 1.198989, "volume": 25765.0}, {"date": "2009-03-18", "close": 1.18908, "volume": 60197.0}, {"date": "2009-03-19", "close": 1.238625, "volume": 85982.0}, {"date": "2009-03-20", "close": 1.218807, "volume": 3038.0}, {"date": "2009-03-23", "close": 1.298079, "volume": 24037.0}, {"date": "2009-03-24", "close": 1.307988, "volume": 48693.0}, {"date": "2009-03-25", "close": 1.317897, "volume": 29519.0}, {"date": "2009-03-26", "close": 1.28817, "volume": 36090.0}, {"date": "2009-03-27", "close": 1.337715, "volume": 27580.0}, {"date": "2009-03-30", "close": 1.337715, "volume": 32597.0}, {"date": "2009-03-31", "close": 1.317897, "volume": 13840.0}, {"date": "2009-04-01", "close": 1.327806, "volume": 7976.0}, {"date": "2009-04-02", "close": 1.38726, "volume": 28051.0}, {"date": "2009-04-03", "close": 1.3922145, "volume": 77707.0}, {"date": "2009-04-06", "close": 1.38726, "volume": 68242.0}, {"date": "2009-04-07", "close": 1.38726, "volume": 16778.0}, {"date": "2009-04-08", "close": 1.337715, "volume": 19881.0}, {"date": "2009-04-09", "close": 1.3129425, "volume": 16610.0}, {"date": "2009-04-14", "close": 1.357533, "volume": 46711.0}, {"date": "2009-04-15", "close": 1.357533, "volume": 649.0}, {"date": "2009-04-16", "close": 1.4120325, "volume": 33729.0}, {"date": "2009-04-17", "close": 1.407078, "volume": 10697.0}, {"date": "2009-04-20", "close": 1.367442, "volume": 78208.0}, {"date": "2009-04-21", "close": 1.357533, "volume": 83464.0}, {"date": "2009-04-22", "close": 1.416987, "volume": 12110.0}, {"date": "2009-04-23", "close": 1.38726, "volume": 23211.0}, {"date": "2009-04-24", "close": 1.38726, "volume": 5288.0}, {"date": "2009-04-27", "close": 1.4219415, "volume": 30457.0}, {"date": "2009-04-28", "close": 1.436805, "volume": 23211.0}, {"date": "2009-04-29", "close": 1.48635, "volume": 53386.0}, {"date": "2009-04-30", "close": 1.426896, "volume": 13235.0}, {"date": "2009-05-01", "close": 1.416987, "volume": 14220.0}, {"date": "2009-05-04", "close": 1.426896, "volume": 2387.0}, {"date": "2009-05-05", "close": 1.496259, "volume": 50762.0}, {"date": "2009-05-06", "close": 1.436805, "volume": 32294.0}, {"date": "2009-05-07", "close": 1.516077, "volume": 41337.0}, {"date": "2009-05-08", "close": 1.5111225, "volume": 79101.0}, {"date": "2009-05-11", "close": 1.5804855, "volume": 67109.0}, {"date": "2009-05-12", "close": 1.535895, "volume": 48896.0}, {"date": "2009-05-13", "close": 1.5507585, "volume": 11834.0}, {"date": "2009-05-14", "close": 1.575531, "volume": 98720.0}, {"date": "2009-05-18", "close": 1.555713, "volume": 6316.0}, {"date": "2009-05-19", "close": 1.545804, "volume": 64689.0}, {"date": "2009-05-20", "close": 1.516077, "volume": 61387.0}, {"date": "2009-05-21", "close": 1.525986, "volume": 75184.0}, {"date": "2009-05-22", "close": 1.575531, "volume": 40013.0}, {"date": "2009-05-25", "close": 1.5804855, "volume": 11795.0}, {"date": "2009-05-26", "close": 1.535895, "volume": 18569.0}, {"date": "2009-05-27", "close": 1.545804, "volume": 32027.0}, {"date": "2009-05-28", "close": 1.516077, "volume": 66239.0}, {"date": "2009-05-29", "close": 1.516077, "volume": 30554.0}, {"date": "2009-06-01", "close": 1.496259, "volume": 112197.0}, {"date": "2009-06-02", "close": 1.496259, "volume": 92552.0}, {"date": "2009-06-03", "close": 1.535895, "volume": 32025.0}, {"date": "2009-06-04", "close": 1.525986, "volume": 39207.0}, {"date": "2009-06-05", "close": 1.516077, "volume": 80144.0}, {"date": "2009-06-09", "close": 1.535895, "volume": 70151.0}, {"date": "2009-06-10", "close": 1.5210315, "volume": 75134.0}, {"date": "2009-06-11", "close": 1.535895, "volume": 23448.0}, {"date": "2009-06-12", "close": 1.5309405, "volume": 43705.0}, {"date": "2009-06-15", "close": 1.525986, "volume": 109938.0}, {"date": "2009-06-16", "close": 1.58544, "volume": 67036.0}, {"date": "2009-06-17", "close": 1.516077, "volume": 27656.0}, {"date": "2009-06-18", "close": 1.5012135, "volume": 38531.0}, {"date": "2009-06-19", "close": 1.535895, "volume": 14330.0}, {"date": "2009-06-22", "close": 1.506168, "volume": 47056.0}, {"date": "2009-06-23", "close": 1.48635, "volume": 55920.0}, {"date": "2009-06-24", "close": 1.466532, "volume": 60485.0}, {"date": "2009-06-25", "close": 1.446714, "volume": 40539.0}, {"date": "2009-06-26", "close": 1.466532, "volume": 56799.0}, {"date": "2009-06-29", "close": 1.48635, "volume": 34694.0}, {"date": "2009-06-30", "close": 1.4516685, "volume": 19522.0}, {"date": "2009-07-01", "close": 1.466532, "volume": 29837.0}, {"date": "2009-07-02", "close": 1.5111225, "volume": 25633.0}, {"date": "2009-07-03", "close": 1.535895, "volume": 103883.0}, {"date": "2009-07-06", "close": 1.565622, "volume": 21694.0}, {"date": "2009-07-07", "close": 1.535895, "volume": 5046.0}, {"date": "2009-07-08", "close": 1.5309405, "volume": 36093.0}, {"date": "2009-07-09", "close": 1.565622, "volume": 12038.0}, {"date": "2009-07-10", "close": 1.565622, "volume": 4917.0}, {"date": "2009-07-13", "close": 1.58544, "volume": 18538.0}, {"date": "2009-07-14", "close": 1.595349, "volume": 93920.0}, {"date": "2009-07-15", "close": 1.634985, "volume": 44045.0}, {"date": "2009-07-16", "close": 1.58544, "volume": 45510.0}, {"date": "2009-07-17", "close": 1.535895, "volume": 75588.0}, {"date": "2009-07-20", "close": 1.535895, "volume": 85699.0}, {"date": "2009-07-21", "close": 1.5210315, "volume": 101246.0}, {"date": "2009-07-22", "close": 1.575531, "volume": 69914.0}, {"date": "2009-07-23", "close": 1.525986, "volume": 50766.0}, {"date": "2009-07-24", "close": 1.525986, "volume": 119975.0}, {"date": "2009-07-27", "close": 1.525986, "volume": 76301.0}, {"date": "2009-07-28", "close": 1.555713, "volume": 22332.0}, {"date": "2009-07-29", "close": 1.58544, "volume": 62322.0}, {"date": "2009-07-31", "close": 1.6102125, "volume": 28864.0}, {"date": "2009-08-03", "close": 1.674621, "volume": 29884.0}, {"date": "2009-08-04", "close": 1.664712, "volume": 68058.0}, {"date": "2009-08-05", "close": 1.674621, "volume": 27744.0}, {"date": "2009-08-06", "close": 1.7192115, "volume": 47069.0}, {"date": "2009-08-07", "close": 1.6102125, "volume": 170119.0}, {"date": "2009-08-10", "close": 1.58544, "volume": 106194.0}, {"date": "2009-08-11", "close": 1.615167, "volume": 17408.0}, {"date": "2009-08-12", "close": 1.6597575, "volume": 19307.0}, {"date": "2009-08-13", "close": 1.664712, "volume": 55001.0}, {"date": "2009-08-14", "close": 1.625076, "volume": 150639.0}, {"date": "2009-08-17", "close": 1.644894, "volume": 33808.0}, {"date": "2009-08-18", "close": 1.615167, "volume": 57194.0}, {"date": "2009-08-19", "close": 1.724166, "volume": 49089.0}, {"date": "2009-08-20", "close": 1.78362, "volume": 28741.0}, {"date": "2009-08-21", "close": 1.734075, "volume": 56129.0}, {"date": "2009-08-24", "close": 1.6993935, "volume": 17459.0}, {"date": "2009-08-25", "close": 1.714257, "volume": 10868.0}, {"date": "2009-08-26", "close": 1.7588475, "volume": 57558.0}, {"date": "2009-08-27", "close": 1.714257, "volume": 4854.0}, {"date": "2009-08-28", "close": 1.803438, "volume": 114865.0}, {"date": "2009-08-31", "close": 1.763802, "volume": 97464.0}, {"date": "2009-09-01", "close": 1.734075, "volume": 42083.0}, {"date": "2009-09-02", "close": 1.68453, "volume": 52589.0}, {"date": "2009-09-03", "close": 1.714257, "volume": 57523.0}, {"date": "2009-09-04", "close": 1.724166, "volume": 24119.0}, {"date": "2009-09-07", "close": 1.7093025, "volume": 14645.0}, {"date": "2009-09-08", "close": 1.714257, "volume": 5954.0}, {"date": "2009-09-09", "close": 1.743984, "volume": 59499.0}, {"date": "2009-09-10", "close": 1.7786655, "volume": 75170.0}, {"date": "2009-09-11", "close": 1.7786655, "volume": 90846.0}, {"date": "2009-09-14", "close": 1.773711, "volume": 12489.0}, {"date": "2009-09-15", "close": 1.78362, "volume": 80391.0}, {"date": "2009-09-16", "close": 1.823256, "volume": 47257.0}, {"date": "2009-09-17", "close": 1.823256, "volume": 150742.0}, {"date": "2009-09-18", "close": 1.803438, "volume": 97549.0}, {"date": "2009-09-21", "close": 1.78362, "volume": 73156.0}, {"date": "2009-09-22", "close": 1.833165, "volume": 69099.0}, {"date": "2009-09-23", "close": 1.78362, "volume": 15730.0}, {"date": "2009-09-24", "close": 1.78362, "volume": 38835.0}, {"date": "2009-09-25", "close": 1.872801, "volume": 44749.0}, {"date": "2009-09-28", "close": 1.813347, "volume": 37415.0}, {"date": "2009-09-29", "close": 1.813347, "volume": 93776.0}, {"date": "2009-09-30", "close": 1.833165, "volume": 24977.0}, {"date": "2009-10-01", "close": 1.833165, "volume": 19071.0}, {"date": "2009-10-02", "close": 1.823256, "volume": 71962.0}, {"date": "2009-10-05", "close": 1.833165, "volume": 21395.0}, {"date": "2009-10-06", "close": 1.833165, "volume": 47070.0}, {"date": "2009-10-07", "close": 1.932255, "volume": 75821.0}, {"date": "2009-10-08", "close": 1.932255, "volume": 35766.0}, {"date": "2009-10-09", "close": 1.892619, "volume": 12161.0}, {"date": "2009-10-12", "close": 1.932255, "volume": 25192.0}, {"date": "2009-10-13", "close": 1.922346, "volume": 36030.0}, {"date": "2009-10-14", "close": 1.9818, "volume": 56111.0}, {"date": "2009-10-15", "close": 1.9818, "volume": 58084.0}, {"date": "2009-10-16", "close": 2.011527, "volume": 123441.0}, {"date": "2009-10-19", "close": 1.9818, "volume": 76553.0}, {"date": "2009-10-20", "close": 2.001618, "volume": 68673.0}, {"date": "2009-10-21", "close": 2.001618, "volume": 24269.0}, {"date": "2009-10-22", "close": 1.9669365, "volume": 89143.0}, {"date": "2009-10-23", "close": 2.08089, "volume": 31967.0}, {"date": "2009-10-26", "close": 1.9669365, "volume": 10559.0}, {"date": "2009-10-27", "close": 2.001618, "volume": 12615.0}, {"date": "2009-10-28", "close": 1.9818, "volume": 37955.0}, {"date": "2009-10-29", "close": 1.971891, "volume": 163574.0}, {"date": "2009-10-30", "close": 1.9818, "volume": 19896.0}, {"date": "2009-11-02", "close": 1.932255, "volume": 70402.0}, {"date": "2009-11-03", "close": 1.971891, "volume": 25028.0}, {"date": "2009-11-04", "close": 1.991709, "volume": 38401.0}, {"date": "2009-11-05", "close": 1.9818, "volume": 15087.0}, {"date": "2009-11-06", "close": 2.041254, "volume": 18014.0}, {"date": "2009-11-09", "close": 1.9818, "volume": 9789.0}, {"date": "2009-11-10", "close": 2.001618, "volume": 37474.0}, {"date": "2009-11-11", "close": 1.9818, "volume": 78214.0}, {"date": "2009-11-12", "close": 1.9818, "volume": 21358.0}, {"date": "2009-11-13", "close": 1.991709, "volume": 64209.0}, {"date": "2009-11-16", "close": 1.991709, "volume": 31688.0}, {"date": "2009-11-17", "close": 1.9818, "volume": 60586.0}, {"date": "2009-11-18", "close": 1.9818, "volume": 505.0}, {"date": "2009-11-19", "close": 1.9818, "volume": 54309.0}, {"date": "2009-11-20", "close": 1.991709, "volume": 17860.0}, {"date": "2009-11-23", "close": 1.991709, "volume": 98421.0}, {"date": "2009-11-24", "close": 2.051163, "volume": 12823.0}, {"date": "2009-11-25", "close": 2.051163, "volume": 27540.0}, {"date": "2009-11-26", "close": 1.991709, "volume": 80801.0}, {"date": "2009-11-27", "close": 1.9818, "volume": 52161.0}, {"date": "2009-11-30", "close": 1.991709, "volume": 46899.0}, {"date": "2009-12-01", "close": 1.991709, "volume": 11565.0}, {"date": "2009-12-02", "close": 1.9818, "volume": 147549.0}, {"date": "2009-12-03", "close": 1.9818, "volume": 49709.0}, {"date": "2009-12-04", "close": 2.011527, "volume": 48885.0}, {"date": "2009-12-07", "close": 1.9818, "volume": 29519.0}, {"date": "2009-12-08", "close": 1.9818, "volume": 83070.0}, {"date": "2009-12-09", "close": 1.952073, "volume": 21566.0}, {"date": "2009-12-10", "close": 1.932255, "volume": 82307.0}, {"date": "2009-12-11", "close": 1.9818, "volume": 145478.0}, {"date": "2009-12-14", "close": 2.021436, "volume": 59488.0}, {"date": "2009-12-15", "close": 2.031345, "volume": 168382.0}, {"date": "2009-12-16", "close": 2.041254, "volume": 103792.0}, {"date": "2009-12-17", "close": 1.9818, "volume": 83697.0}, {"date": "2009-12-18", "close": 1.9818, "volume": 182195.0}, {"date": "2009-12-21", "close": 2.031345, "volume": 25423.0}, {"date": "2009-12-22", "close": 2.061072, "volume": 38048.0}, {"date": "2009-12-23", "close": 2.031345, "volume": 82753.0}, {"date": "2009-12-24", "close": 2.08089, "volume": 67026.0}, {"date": "2009-12-29", "close": 2.08089, "volume": 19092.0}, {"date": "2009-12-30", "close": 2.090799, "volume": 21096.0}, {"date": "2009-12-31", "close": 2.090799, "volume": 4477.0}, {"date": "2010-01-04", "close": 2.120526, "volume": 13494.0}, {"date": "2010-01-05", "close": 2.150253, "volume": 12110.0}, {"date": "2010-01-06", "close": 2.130435, "volume": 49201.0}, {"date": "2010-01-07", "close": 2.110617, "volume": 5717.0}, {"date": "2010-01-08", "close": 2.130435, "volume": 20687.0}, {"date": "2010-01-11", "close": 2.170071, "volume": 23475.0}, {"date": "2010-01-12", "close": 2.110617, "volume": 146778.0}, {"date": "2010-01-13", "close": 2.110617, "volume": 140357.0}, {"date": "2010-01-14", "close": 2.090799, "volume": 23716.0}, {"date": "2010-01-15", "close": 2.130435, "volume": 43612.0}, {"date": "2010-01-18", "close": 2.229525, "volume": 133652.0}, {"date": "2010-01-19", "close": 2.17998, "volume": 58866.0}, {"date": "2010-01-20", "close": 2.120526, "volume": 37620.0}, {"date": "2010-01-21", "close": 2.120526, "volume": 21092.0}, {"date": "2010-01-22", "close": 2.08089, "volume": 42507.0}, {"date": "2010-01-25", "close": 2.08089, "volume": 67313.0}, {"date": "2010-01-27", "close": 2.041254, "volume": 71349.0}, {"date": "2010-01-28", "close": 2.08089, "volume": 127631.0}, {"date": "2010-01-29", "close": 2.061072, "volume": 167322.0}, {"date": "2010-02-01", "close": 2.031345, "volume": 162793.0}, {"date": "2010-02-02", "close": 1.971891, "volume": 91217.0}, {"date": "2010-02-03", "close": 1.9669365, "volume": 70444.0}, {"date": "2010-02-04", "close": 2.041254, "volume": 133595.0}, {"date": "2010-02-05", "close": 1.9818, "volume": 47175.0}, {"date": "2010-02-08", "close": 2.070981, "volume": 37199.0}, {"date": "2010-02-09", "close": 1.9818, "volume": 46459.0}, {"date": "2010-02-10", "close": 2.011527, "volume": 42694.0}, {"date": "2010-02-11", "close": 2.011527, "volume": 62430.0}, {"date": "2010-02-12", "close": 1.961982, "volume": 86155.0}, {"date": "2010-02-15", "close": 1.952073, "volume": 120205.0}, {"date": "2010-02-16", "close": 1.922346, "volume": 62538.0}, {"date": "2010-02-17", "close": 1.892619, "volume": 87426.0}, {"date": "2010-02-18", "close": 1.88271, "volume": 45955.0}, {"date": "2010-02-19", "close": 1.8083925, "volume": 126071.0}, {"date": "2010-02-22", "close": 1.862892, "volume": 74484.0}, {"date": "2010-02-23", "close": 1.8678465, "volume": 115867.0}, {"date": "2010-02-24", "close": 1.823256, "volume": 40736.0}, {"date": "2010-02-25", "close": 1.8579375, "volume": 67129.0}, {"date": "2010-02-26", "close": 1.823256, "volume": 58040.0}, {"date": "2010-03-01", "close": 1.823256, "volume": 38479.0}, {"date": "2010-03-02", "close": 1.813347, "volume": 85568.0}, {"date": "2010-03-03", "close": 1.773711, "volume": 77011.0}, {"date": "2010-03-04", "close": 1.7885745, "volume": 23296.0}, {"date": "2010-03-05", "close": 1.7786655, "volume": 51738.0}, {"date": "2010-03-08", "close": 1.813347, "volume": 47278.0}, {"date": "2010-03-09", "close": 1.823256, "volume": 16147.0}, {"date": "2010-03-10", "close": 1.78362, "volume": 89400.0}, {"date": "2010-03-11", "close": 1.823256, "volume": 79570.0}, {"date": "2010-03-12", "close": 1.823256, "volume": 65713.0}, {"date": "2010-03-15", "close": 1.8381195, "volume": 39185.0}, {"date": "2010-03-16", "close": 1.7984835, "volume": 74078.0}, {"date": "2010-03-17", "close": 1.7984835, "volume": 22612.0}, {"date": "2010-03-18", "close": 1.803438, "volume": 50379.0}, {"date": "2010-03-19", "close": 1.793529, "volume": 49358.0}, {"date": "2010-03-22", "close": 1.773711, "volume": 42651.0}, {"date": "2010-03-23", "close": 1.78362, "volume": 66795.0}, {"date": "2010-03-24", "close": 1.813347, "volume": 41908.0}, {"date": "2010-03-25", "close": 1.78362, "volume": 44349.0}, {"date": "2010-03-26", "close": 1.78362, "volume": 34384.0}, {"date": "2010-03-29", "close": 1.793529, "volume": 67131.0}, {"date": "2010-03-30", "close": 1.793529, "volume": 29043.0}, {"date": "2010-03-31", "close": 1.7885745, "volume": 40653.0}, {"date": "2010-04-01", "close": 1.793529, "volume": 47019.0}, {"date": "2010-04-06", "close": 1.7786655, "volume": 23345.0}, {"date": "2010-04-07", "close": 1.813347, "volume": 93879.0}, {"date": "2010-04-08", "close": 1.833165, "volume": 94812.0}, {"date": "2010-04-09", "close": 1.833165, "volume": 77578.0}, {"date": "2010-04-12", "close": 1.833165, "volume": 10699.0}, {"date": "2010-04-13", "close": 1.8381195, "volume": 103849.0}, {"date": "2010-04-14", "close": 1.8381195, "volume": 8326.0}, {"date": "2010-04-15", "close": 1.843074, "volume": 52242.0}, {"date": "2010-04-19", "close": 1.8381195, "volume": 14225.0}, {"date": "2010-04-20", "close": 1.932255, "volume": 67970.0}, {"date": "2010-04-21", "close": 1.932255, "volume": 11025.0}, {"date": "2010-04-22", "close": 1.932255, "volume": 28762.0}, {"date": "2010-04-23", "close": 1.843074, "volume": 10202.0}, {"date": "2010-04-27", "close": 1.852983, "volume": 13323.0}, {"date": "2010-04-28", "close": 1.833165, "volume": 108068.0}, {"date": "2010-04-29", "close": 1.843074, "volume": 56897.0}, {"date": "2010-04-30", "close": 1.892619, "volume": 11799.0}, {"date": "2010-05-03", "close": 1.833165, "volume": 40319.0}, {"date": "2010-05-04", "close": 1.78362, "volume": 78055.0}, {"date": "2010-05-05", "close": 1.68453, "volume": 165883.0}, {"date": "2010-05-06", "close": 1.68453, "volume": 58488.0}, {"date": "2010-05-07", "close": 1.674621, "volume": 59679.0}, {"date": "2010-05-10", "close": 1.644894, "volume": 59448.0}, {"date": "2010-05-11", "close": 1.654803, "volume": 64064.0}, {"date": "2010-05-12", "close": 1.605258, "volume": 53413.0}, {"date": "2010-05-13", "close": 1.714257, "volume": 20308.0}, {"date": "2010-05-14", "close": 1.7984835, "volume": 9973.0}, {"date": "2010-05-17", "close": 1.734075, "volume": 69200.0}, {"date": "2010-05-18", "close": 1.704348, "volume": 19174.0}, {"date": "2010-05-19", "close": 1.6795755, "volume": 43400.0}, {"date": "2010-05-20", "close": 1.644894, "volume": 30244.0}, {"date": "2010-05-21", "close": 1.5408495, "volume": 193778.0}, {"date": "2010-05-24", "close": 1.644894, "volume": 210504.0}, {"date": "2010-05-25", "close": 1.58544, "volume": 45101.0}, {"date": "2010-05-26", "close": 1.6300305, "volume": 44617.0}, {"date": "2010-05-27", "close": 1.5804855, "volume": 77988.0}, {"date": "2010-05-28", "close": 1.6201215, "volume": 20494.0}, {"date": "2010-05-31", "close": 1.654803, "volume": 8830.0}, {"date": "2010-06-01", "close": 1.5903945, "volume": 38688.0}, {"date": "2010-06-02", "close": 1.634985, "volume": 135950.0}, {"date": "2010-06-03", "close": 1.6696665, "volume": 90662.0}, {"date": "2010-06-04", "close": 1.68453, "volume": 117222.0}, {"date": "2010-06-07", "close": 1.595349, "volume": 55311.0}, {"date": "2010-06-08", "close": 1.625076, "volume": 109581.0}, {"date": "2010-06-09", "close": 1.58544, "volume": 41142.0}, {"date": "2010-06-10", "close": 1.5903945, "volume": 24204.0}, {"date": "2010-06-11", "close": 1.625076, "volume": 29154.0}, {"date": "2010-06-15", "close": 1.6597575, "volume": 48115.0}, {"date": "2010-06-16", "close": 1.6894845, "volume": 119730.0}, {"date": "2010-06-17", "close": 1.654803, "volume": 68041.0}, {"date": "2010-06-18", "close": 1.654803, "volume": 113373.0}, {"date": "2010-06-21", "close": 1.6696665, "volume": 13476.0}, {"date": "2010-06-22", "close": 1.734075, "volume": 29771.0}, {"date": "2010-06-23", "close": 1.68453, "volume": 28902.0}, {"date": "2010-06-24", "close": 1.714257, "volume": 46878.0}, {"date": "2010-06-25", "close": 1.704348, "volume": 33834.0}, {"date": "2010-06-28", "close": 1.664712, "volume": 69089.0}, {"date": "2010-06-29", "close": 1.6894845, "volume": 61871.0}, {"date": "2010-06-30", "close": 1.6795755, "volume": 38365.0}, {"date": "2010-07-01", "close": 1.634985, "volume": 64588.0}, {"date": "2010-07-02", "close": 1.605258, "volume": 32726.0}, {"date": "2010-07-05", "close": 1.605258, "volume": 47429.0}, {"date": "2010-07-06", "close": 1.634985, "volume": 32339.0}, {"date": "2010-07-07", "close": 1.634985, "volume": 15168.0}, {"date": "2010-07-08", "close": 1.7093025, "volume": 16859.0}, {"date": "2010-07-09", "close": 1.734075, "volume": 22069.0}, {"date": "2010-07-12", "close": 1.704348, "volume": 7617.0}, {"date": "2010-07-13", "close": 1.734075, "volume": 56357.0}, {"date": "2010-07-14", "close": 1.763802, "volume": 16450.0}, {"date": "2010-07-15", "close": 1.6993935, "volume": 61429.0}, {"date": "2010-07-16", "close": 1.714257, "volume": 19244.0}, {"date": "2010-07-19", "close": 1.7291205, "volume": 17154.0}, {"date": "2010-07-20", "close": 1.5903945, "volume": 185105.0}, {"date": "2010-07-21", "close": 1.634985, "volume": 16086.0}, {"date": "2010-07-22", "close": 1.605258, "volume": 23857.0}, {"date": "2010-07-23", "close": 1.634985, "volume": 8073.0}, {"date": "2010-07-26", "close": 1.615167, "volume": 21855.0}, {"date": "2010-07-27", "close": 1.615167, "volume": 12066.0}, {"date": "2010-07-28", "close": 1.6399395, "volume": 41360.0}, {"date": "2010-07-29", "close": 1.634985, "volume": 28872.0}, {"date": "2010-07-30", "close": 1.634985, "volume": 19340.0}, {"date": "2010-08-02", "close": 1.625076, "volume": 23917.0}, {"date": "2010-08-03", "close": 1.625076, "volume": 36573.0}, {"date": "2010-08-04", "close": 1.6399395, "volume": 55678.0}, {"date": "2010-08-05", "close": 1.625076, "volume": 22607.0}, {"date": "2010-08-06", "close": 1.664712, "volume": 135032.0}, {"date": "2010-08-09", "close": 1.625076, "volume": 70965.0}, {"date": "2010-08-10", "close": 1.6597575, "volume": 21618.0}, {"date": "2010-08-11", "close": 1.625076, "volume": 11846.0}, {"date": "2010-08-12", "close": 1.634985, "volume": 17215.0}, {"date": "2010-08-13", "close": 1.625076, "volume": 69950.0}, {"date": "2010-08-16", "close": 1.6201215, "volume": 38892.0}, {"date": "2010-08-17", "close": 1.6201215, "volume": 36472.0}, {"date": "2010-08-18", "close": 1.6300305, "volume": 95475.0}, {"date": "2010-08-19", "close": 1.625076, "volume": 161811.0}, {"date": "2010-08-20", "close": 1.605258, "volume": 50430.0}, {"date": "2010-08-23", "close": 1.605258, "volume": 38299.0}, {"date": "2010-08-24", "close": 1.605258, "volume": 61856.0}, {"date": "2010-08-25", "close": 1.595349, "volume": 138777.0}, {"date": "2010-08-26", "close": 1.595349, "volume": 50546.0}, {"date": "2010-08-27", "close": 1.6399395, "volume": 46982.0}, {"date": "2010-08-30", "close": 1.6399395, "volume": 20731.0}, {"date": "2010-08-31", "close": 1.625076, "volume": 42003.0}, {"date": "2010-09-01", "close": 1.625076, "volume": 43490.0}, {"date": "2010-09-02", "close": 1.605258, "volume": 75253.0}, {"date": "2010-09-03", "close": 1.634985, "volume": 42047.0}, {"date": "2010-09-06", "close": 1.6201215, "volume": 39866.0}, {"date": "2010-09-07", "close": 1.625076, "volume": 57140.0}, {"date": "2010-09-08", "close": 1.634985, "volume": 63311.0}, {"date": "2010-09-09", "close": 1.605258, "volume": 66146.0}, {"date": "2010-09-10", "close": 1.615167, "volume": 139166.0}, {"date": "2010-09-13", "close": 1.605258, "volume": 50337.0}, {"date": "2010-09-14", "close": 1.615167, "volume": 58834.0}, {"date": "2010-09-15", "close": 1.634985, "volume": 173442.0}, {"date": "2010-09-16", "close": 1.6399395, "volume": 32081.0}, {"date": "2010-09-17", "close": 1.634985, "volume": 58135.0}, {"date": "2010-09-20", "close": 1.634985, "volume": 75414.0}, {"date": "2010-09-21", "close": 1.654803, "volume": 39535.0}, {"date": "2010-09-22", "close": 1.694439, "volume": 114633.0}, {"date": "2010-09-23", "close": 1.68453, "volume": 45146.0}, {"date": "2010-09-24", "close": 1.6696665, "volume": 44501.0}, {"date": "2010-09-27", "close": 1.68453, "volume": 188960.0}, {"date": "2010-09-28", "close": 1.68453, "volume": 5046.0}, {"date": "2010-09-29", "close": 1.68453, "volume": 102962.0}, {"date": "2010-09-30", "close": 1.674621, "volume": 87760.0}, {"date": "2010-10-01", "close": 1.654803, "volume": 64512.0}, {"date": "2010-10-04", "close": 1.644894, "volume": 64922.0}, {"date": "2010-10-05", "close": 1.674621, "volume": 10092.0}, {"date": "2010-10-06", "close": 1.704348, "volume": 70584.0}, {"date": "2010-10-07", "close": 1.704348, "volume": 34640.0}, {"date": "2010-10-08", "close": 1.743984, "volume": 64718.0}, {"date": "2010-10-11", "close": 1.7786655, "volume": 15223.0}, {"date": "2010-10-12", "close": 1.763802, "volume": 51815.0}, {"date": "2010-10-13", "close": 1.763802, "volume": 23471.0}, {"date": "2010-10-14", "close": 1.763802, "volume": 65531.0}, {"date": "2010-10-15", "close": 1.753893, "volume": 28762.0}, {"date": "2010-10-18", "close": 1.743984, "volume": 35747.0}, {"date": "2010-10-19", "close": 1.704348, "volume": 47025.0}, {"date": "2010-10-20", "close": 1.694439, "volume": 74304.0}, {"date": "2010-10-22", "close": 1.734075, "volume": 2321.0}, {"date": "2010-10-25", "close": 1.724166, "volume": 49551.0}, {"date": "2010-10-26", "close": 1.724166, "volume": 33996.0}, {"date": "2010-10-27", "close": 1.773711, "volume": 21232.0}, {"date": "2010-10-28", "close": 1.773711, "volume": 12919.0}, {"date": "2010-10-29", "close": 1.773711, "volume": 27399.0}, {"date": "2010-11-01", "close": 1.773711, "volume": 22858.0}, {"date": "2010-11-02", "close": 1.7687565, "volume": 13547.0}, {"date": "2010-11-03", "close": 1.7687565, "volume": 126560.0}, {"date": "2010-11-04", "close": 1.734075, "volume": 42386.0}, {"date": "2010-11-05", "close": 1.7687565, "volume": 43163.0}, {"date": "2010-11-08", "close": 1.7687565, "volume": 2927.0}, {"date": "2010-11-09", "close": 1.823256, "volume": 28000.0}, {"date": "2010-11-10", "close": 1.793529, "volume": 73632.0}, {"date": "2010-11-11", "close": 1.78362, "volume": 5046.0}, {"date": "2010-11-12", "close": 1.7390295, "volume": 71417.0}, {"date": "2010-11-15", "close": 1.753893, "volume": 78093.0}, {"date": "2010-11-16", "close": 1.7588475, "volume": 70929.0}, {"date": "2010-11-17", "close": 1.7588475, "volume": 9609.0}, {"date": "2010-11-18", "close": 1.7291205, "volume": 46276.0}, {"date": "2010-11-19", "close": 1.753893, "volume": 9621.0}, {"date": "2010-11-22", "close": 1.7588475, "volume": 85838.0}, {"date": "2010-11-23", "close": 1.7192115, "volume": 15905.0}, {"date": "2010-11-24", "close": 1.7786655, "volume": 102531.0}, {"date": "2010-11-25", "close": 1.793529, "volume": 11353.0}, {"date": "2010-11-26", "close": 1.7687565, "volume": 20081.0}, {"date": "2010-11-29", "close": 1.78362, "volume": 50900.0}, {"date": "2010-11-30", "close": 1.7984835, "volume": 43817.0}, {"date": "2010-12-01", "close": 1.793529, "volume": 37340.0}, {"date": "2010-12-02", "close": 1.793529, "volume": 111838.0}, {"date": "2010-12-03", "close": 1.773711, "volume": 9627.0}, {"date": "2010-12-06", "close": 1.7390295, "volume": 9119.0}, {"date": "2010-12-07", "close": 1.7291205, "volume": 54158.0}, {"date": "2010-12-08", "close": 1.734075, "volume": 54611.0}, {"date": "2010-12-09", "close": 1.793529, "volume": 69570.0}, {"date": "2010-12-10", "close": 1.78362, "volume": 39172.0}, {"date": "2010-12-13", "close": 1.7291205, "volume": 101140.0}, {"date": "2010-12-14", "close": 1.773711, "volume": 57159.0}, {"date": "2010-12-15", "close": 1.743984, "volume": 40911.0}, {"date": "2010-12-16", "close": 1.773711, "volume": 39061.0}, {"date": "2010-12-17", "close": 1.78362, "volume": 23776.0}, {"date": "2010-12-20", "close": 1.78362, "volume": 21445.0}, {"date": "2010-12-21", "close": 1.763802, "volume": 35404.0}, {"date": "2010-12-22", "close": 1.7786655, "volume": 26050.0}, {"date": "2010-12-23", "close": 1.763802, "volume": 82971.0}, {"date": "2010-12-29", "close": 1.7489385, "volume": 46403.0}, {"date": "2010-12-30", "close": 1.763802, "volume": 11974.0}, {"date": "2010-12-31", "close": 1.7687565, "volume": 3315.0}, {"date": "2011-01-04", "close": 1.773711, "volume": 50941.0}, {"date": "2011-01-05", "close": 1.78362, "volume": 14129.0}, {"date": "2011-01-06", "close": 1.793529, "volume": 27452.0}, {"date": "2011-01-07", "close": 1.7588475, "volume": 15566.0}, {"date": "2011-01-10", "close": 1.7687565, "volume": 26239.0}, {"date": "2011-01-11", "close": 1.813347, "volume": 42024.0}, {"date": "2011-01-12", "close": 1.823256, "volume": 78542.0}, {"date": "2011-01-13", "close": 1.823256, "volume": 67562.0}, {"date": "2011-01-14", "close": 1.852983, "volume": 43364.0}, {"date": "2011-01-17", "close": 1.88271, "volume": 46326.0}, {"date": "2011-01-18", "close": 1.9074825, "volume": 18879.0}, {"date": "2011-01-19", "close": 1.912437, "volume": 37719.0}, {"date": "2011-01-20", "close": 1.862892, "volume": 26122.0}, {"date": "2011-01-21", "close": 1.932255, "volume": 41618.0}, {"date": "2011-01-24", "close": 1.932255, "volume": 65694.0}, {"date": "2011-01-25", "close": 1.952073, "volume": 25734.0}, {"date": "2011-01-27", "close": 1.892619, "volume": 52116.0}, {"date": "2011-01-28", "close": 1.8678465, "volume": 43455.0}, {"date": "2011-01-31", "close": 1.892619, "volume": 18888.0}, {"date": "2011-02-01", "close": 1.892619, "volume": 32268.0}, {"date": "2011-02-02", "close": 1.852983, "volume": 46041.0}, {"date": "2011-02-03", "close": 1.8777555, "volume": 64800.0}, {"date": "2011-02-04", "close": 1.88271, "volume": 18872.0}, {"date": "2011-02-07", "close": 1.862892, "volume": 35509.0}, {"date": "2011-02-08", "close": 1.8678465, "volume": 28376.0}, {"date": "2011-02-09", "close": 1.862892, "volume": 49512.0}, {"date": "2011-02-10", "close": 1.8480285, "volume": 68130.0}, {"date": "2011-02-11", "close": 1.843074, "volume": 30276.0}, {"date": "2011-02-14", "close": 1.8777555, "volume": 55765.0}, {"date": "2011-02-15", "close": 1.9372095, "volume": 60259.0}, {"date": "2011-02-16", "close": 1.88271, "volume": 74313.0}, {"date": "2011-02-17", "close": 1.872801, "volume": 79209.0}, {"date": "2011-02-18", "close": 1.862892, "volume": 53879.0}, {"date": "2011-02-21", "close": 1.843074, "volume": 77606.0}, {"date": "2011-02-22", "close": 1.8678465, "volume": 138563.0}, {"date": "2011-02-23", "close": 1.8381195, "volume": 20728.0}, {"date": "2011-02-24", "close": 1.8777555, "volume": 77732.0}, {"date": "2011-02-25", "close": 1.9273005, "volume": 65342.0}, {"date": "2011-02-28", "close": 1.9818, "volume": 165660.0}, {"date": "2011-03-01", "close": 1.9818, "volume": 118975.0}, {"date": "2011-03-02", "close": 1.9372095, "volume": 15682.0}, {"date": "2011-03-03", "close": 1.9372095, "volume": 2523.0}, {"date": "2011-03-04", "close": 1.942164, "volume": 22151.0}, {"date": "2011-03-07", "close": 1.932255, "volume": 45004.0}, {"date": "2011-03-08", "close": 1.922346, "volume": 16700.0}, {"date": "2011-03-09", "close": 1.88271, "volume": 54714.0}, {"date": "2011-03-10", "close": 1.8480285, "volume": 13982.0}, {"date": "2011-03-11", "close": 1.8678465, "volume": 31948.0}, {"date": "2011-03-14", "close": 1.78362, "volume": 153885.0}, {"date": "2011-03-15", "close": 1.7588475, "volume": 95470.0}, {"date": "2011-03-16", "close": 1.78362, "volume": 71282.0}, {"date": "2011-03-17", "close": 1.8083925, "volume": 13606.0}, {"date": "2011-03-18", "close": 1.8381195, "volume": 5332.0}, {"date": "2011-03-21", "close": 1.843074, "volume": 80409.0}, {"date": "2011-03-22", "close": 1.852983, "volume": 12217.0}, {"date": "2011-03-23", "close": 1.843074, "volume": 12849.0}, {"date": "2011-03-24", "close": 1.8381195, "volume": 37347.0}, {"date": "2011-03-25", "close": 1.833165, "volume": 93339.0}, {"date": "2011-03-28", "close": 1.8777555, "volume": 2624.0}, {"date": "2011-03-29", "close": 1.862892, "volume": 37583.0}, {"date": "2011-03-30", "close": 1.88271, "volume": 43647.0}, {"date": "2011-03-31", "close": 1.862892, "volume": 193446.0}, {"date": "2011-04-01", "close": 1.902528, "volume": 15693.0}, {"date": "2011-04-04", "close": 1.843074, "volume": 52757.0}, {"date": "2011-04-05", "close": 1.902528, "volume": 25230.0}, {"date": "2011-04-06", "close": 1.862892, "volume": 35013.0}, {"date": "2011-04-07", "close": 1.902528, "volume": 14837.0}, {"date": "2011-04-08", "close": 1.852983, "volume": 81285.0}, {"date": "2011-04-11", "close": 1.862892, "volume": 80502.0}, {"date": "2011-04-12", "close": 1.8579375, "volume": 13414.0}, {"date": "2011-04-13", "close": 1.912437, "volume": 51113.0}, {"date": "2011-04-14", "close": 1.922346, "volume": 31558.0}, {"date": "2011-04-15", "close": 1.942164, "volume": 55362.0}, {"date": "2011-04-18", "close": 1.932255, "volume": 24514.0}, {"date": "2011-04-19", "close": 1.872801, "volume": 1009.0}, {"date": "2011-04-20", "close": 1.8876645, "volume": 10627.0}, {"date": "2011-04-21", "close": 1.902528, "volume": 19416.0}, {"date": "2011-04-27", "close": 1.8381195, "volume": 46903.0}, {"date": "2011-04-28", "close": 1.932255, "volume": 18679.0}, {"date": "2011-04-29", "close": 1.932255, "volume": 175719.0}, {"date": "2011-05-02", "close": 1.892619, "volume": 25970.0}, {"date": "2011-05-03", "close": 1.862892, "volume": 34288.0}, {"date": "2011-05-04", "close": 1.8678465, "volume": 36310.0}, {"date": "2011-05-05", "close": 1.88271, "volume": 56395.0}, {"date": "2011-05-06", "close": 1.8678465, "volume": 39495.0}, {"date": "2011-05-09", "close": 1.852983, "volume": 121378.0}, {"date": "2011-05-10", "close": 1.8480285, "volume": 41796.0}, {"date": "2011-05-11", "close": 1.843074, "volume": 67668.0}, {"date": "2011-05-12", "close": 1.833165, "volume": 56375.0}, {"date": "2011-05-13", "close": 1.852983, "volume": 38278.0}, {"date": "2011-05-16", "close": 1.823256, "volume": 52720.0}, {"date": "2011-05-17", "close": 1.823256, "volume": 51717.0}, {"date": "2011-05-18", "close": 1.8381195, "volume": 10168.0}, {"date": "2011-05-19", "close": 1.843074, "volume": 52980.0}, {"date": "2011-05-20", "close": 1.8183015, "volume": 11241.0}, {"date": "2011-05-23", "close": 1.8183015, "volume": 30239.0}, {"date": "2011-05-24", "close": 1.862892, "volume": 48861.0}, {"date": "2011-05-25", "close": 1.88271, "volume": 58523.0}, {"date": "2011-05-26", "close": 1.852983, "volume": 23895.0}, {"date": "2011-05-27", "close": 1.872801, "volume": 57714.0}, {"date": "2011-05-30", "close": 1.8282105, "volume": 33879.0}, {"date": "2011-05-31", "close": 1.8480285, "volume": 8950.0}, {"date": "2011-06-01", "close": 1.872801, "volume": 22555.0}, {"date": "2011-06-02", "close": 1.8678465, "volume": 29837.0}, {"date": "2011-06-03", "close": 1.843074, "volume": 28762.0}, {"date": "2011-06-06", "close": 1.813347, "volume": 64882.0}, {"date": "2011-06-07", "close": 1.833165, "volume": 34460.0}, {"date": "2011-06-08", "close": 1.833165, "volume": 21740.0}, {"date": "2011-06-09", "close": 1.843074, "volume": 6560.0}, {"date": "2011-06-10", "close": 1.843074, "volume": 32924.0}, {"date": "2011-06-14", "close": 1.843074, "volume": 72785.0}, {"date": "2011-06-15", "close": 1.8282105, "volume": 65123.0}, {"date": "2011-06-16", "close": 1.793529, "volume": 23399.0}, {"date": "2011-06-17", "close": 1.803438, "volume": 27097.0}, {"date": "2011-06-20", "close": 1.843074, "volume": 16365.0}, {"date": "2011-06-21", "close": 1.823256, "volume": 62162.0}, {"date": "2011-06-22", "close": 1.833165, "volume": 40830.0}, {"date": "2011-06-23", "close": 1.813347, "volume": 45454.0}, {"date": "2011-06-24", "close": 1.8480285, "volume": 43556.0}, {"date": "2011-06-27", "close": 1.78362, "volume": 72430.0}, {"date": "2011-06-28", "close": 1.78362, "volume": 49198.0}, {"date": "2011-06-29", "close": 1.8083925, "volume": 91525.0}, {"date": "2011-06-30", "close": 1.843074, "volume": 47045.0}, {"date": "2011-07-01", "close": 1.7687565, "volume": 24080.0}, {"date": "2011-07-04", "close": 1.813347, "volume": 58509.0}, {"date": "2011-07-05", "close": 1.833165, "volume": 34053.0}, {"date": "2011-07-06", "close": 1.852983, "volume": 15247.0}, {"date": "2011-07-07", "close": 1.862892, "volume": 31775.0}, {"date": "2011-07-08", "close": 1.843074, "volume": 39637.0}, {"date": "2011-07-11", "close": 1.833165, "volume": 70814.0}, {"date": "2011-07-12", "close": 1.833165, "volume": 29512.0}, {"date": "2011-07-13", "close": 1.843074, "volume": 51465.0}, {"date": "2011-07-14", "close": 1.852983, "volume": 37172.0}, {"date": "2011-07-15", "close": 1.852983, "volume": 41905.0}, {"date": "2011-07-18", "close": 1.843074, "volume": 52985.0}, {"date": "2011-07-19", "close": 1.862892, "volume": 75126.0}, {"date": "2011-07-20", "close": 1.7984835, "volume": 72131.0}, {"date": "2011-07-21", "close": 1.793529, "volume": 28560.0}, {"date": "2011-07-22", "close": 1.833165, "volume": 139116.0}, {"date": "2011-07-25", "close": 1.78362, "volume": 15138.0}, {"date": "2011-07-26", "close": 1.803438, "volume": 53042.0}, {"date": "2011-07-27", "close": 1.78362, "volume": 24119.0}, {"date": "2011-07-28", "close": 1.763802, "volume": 17776.0}, {"date": "2011-07-29", "close": 1.773711, "volume": 51737.0}, {"date": "2011-08-01", "close": 1.793529, "volume": 69432.0}, {"date": "2011-08-02", "close": 1.78362, "volume": 44684.0}, {"date": "2011-08-03", "close": 1.743984, "volume": 23312.0}, {"date": "2011-08-04", "close": 1.753893, "volume": 8073.0}, {"date": "2011-08-05", "close": 1.734075, "volume": 100678.0}, {"date": "2011-08-08", "close": 1.6399395, "volume": 343770.0}, {"date": "2011-08-09", "close": 1.6597575, "volume": 260953.0}, {"date": "2011-08-10", "close": 1.7093025, "volume": 47400.0}, {"date": "2011-08-11", "close": 1.724166, "volume": 40572.0}, {"date": "2011-08-12", "close": 1.7192115, "volume": 44606.0}, {"date": "2011-08-15", "close": 1.753893, "volume": 97068.0}, {"date": "2011-08-16", "close": 1.7390295, "volume": 8215.0}, {"date": "2011-08-17", "close": 1.7588475, "volume": 22202.0}, {"date": "2011-08-18", "close": 1.763802, "volume": 59143.0}, {"date": "2011-08-19", "close": 1.694439, "volume": 84802.0}, {"date": "2011-08-22", "close": 1.58544, "volume": 25010.0}, {"date": "2011-08-23", "close": 1.694439, "volume": 58492.0}, {"date": "2011-08-24", "close": 1.6498485, "volume": 31919.0}, {"date": "2011-08-25", "close": 1.704348, "volume": 45111.0}, {"date": "2011-08-29", "close": 1.704348, "volume": 36256.0}, {"date": "2011-08-30", "close": 1.724166, "volume": 39739.0}, {"date": "2011-08-31", "close": 1.734075, "volume": 43899.0}, {"date": "2011-09-01", "close": 1.734075, "volume": 28762.0}, {"date": "2011-09-02", "close": 1.674621, "volume": 88670.0}, {"date": "2011-09-05", "close": 1.674621, "volume": 167200.0}, {"date": "2011-09-06", "close": 1.674621, "volume": 114415.0}, {"date": "2011-09-07", "close": 1.674621, "volume": 35644.0}, {"date": "2011-09-08", "close": 1.68453, "volume": 35321.0}, {"date": "2011-09-09", "close": 1.704348, "volume": 21597.0}, {"date": "2011-09-12", "close": 1.694439, "volume": 19328.0}, {"date": "2011-09-13", "close": 1.674621, "volume": 98644.0}, {"date": "2011-09-14", "close": 1.6498485, "volume": 304669.0}, {"date": "2011-09-15", "close": 1.6498485, "volume": 59753.0}, {"date": "2011-09-16", "close": 1.6498485, "volume": 117065.0}, {"date": "2011-09-19", "close": 1.6201215, "volume": 79645.0}, {"date": "2011-09-20", "close": 1.615167, "volume": 121908.0}, {"date": "2011-09-21", "close": 1.625076, "volume": 120537.0}, {"date": "2011-09-22", "close": 1.605258, "volume": 54578.0}, {"date": "2011-09-23", "close": 1.575531, "volume": 125530.0}, {"date": "2011-09-26", "close": 1.575531, "volume": 28396.0}, {"date": "2011-09-27", "close": 1.565622, "volume": 142373.0}, {"date": "2011-09-28", "close": 1.575531, "volume": 80854.0}, {"date": "2011-09-29", "close": 1.545804, "volume": 156014.0}, {"date": "2011-09-30", "close": 1.535895, "volume": 32773.0}, {"date": "2011-10-03", "close": 1.535895, "volume": 22580.0}, {"date": "2011-10-04", "close": 1.48635, "volume": 85326.0}, {"date": "2011-10-05", "close": 1.496259, "volume": 123277.0}, {"date": "2011-10-06", "close": 1.506168, "volume": 152586.0}, {"date": "2011-10-07", "close": 1.58544, "volume": 130240.0}, {"date": "2011-10-10", "close": 1.605258, "volume": 47140.0}, {"date": "2011-10-11", "close": 1.605258, "volume": 47546.0}, {"date": "2011-10-12", "close": 1.625076, "volume": 36331.0}, {"date": "2011-10-13", "close": 1.625076, "volume": 37104.0}, {"date": "2011-10-14", "close": 1.654803, "volume": 23073.0}, {"date": "2011-10-17", "close": 1.664712, "volume": 75165.0}, {"date": "2011-10-18", "close": 1.625076, "volume": 16154.0}, {"date": "2011-10-19", "close": 1.615167, "volume": 74751.0}, {"date": "2011-10-20", "close": 1.58544, "volume": 84126.0}, {"date": "2011-10-21", "close": 1.625076, "volume": 12683.0}, {"date": "2011-10-24", "close": 1.6597575, "volume": 40852.0}, {"date": "2011-10-25", "close": 1.654803, "volume": 14129.0}, {"date": "2011-10-26", "close": 1.644894, "volume": 88624.0}, {"date": "2011-10-27", "close": 1.654803, "volume": 74343.0}, {"date": "2011-10-28", "close": 1.6795755, "volume": 175528.0}, {"date": "2011-10-31", "close": 1.68453, "volume": 54989.0}, {"date": "2011-11-01", "close": 1.694439, "volume": 2927.0}, {"date": "2011-11-02", "close": 1.6894845, "volume": 20429.0}, {"date": "2011-11-03", "close": 1.68453, "volume": 5226.0}, {"date": "2011-11-04", "close": 1.694439, "volume": 28509.0}, {"date": "2011-11-07", "close": 1.6597575, "volume": 41377.0}, {"date": "2011-11-08", "close": 1.674621, "volume": 59667.0}, {"date": "2011-11-09", "close": 1.694439, "volume": 63575.0}, {"date": "2011-11-10", "close": 1.694439, "volume": 76774.0}, {"date": "2011-11-11", "close": 1.664712, "volume": 66307.0}, {"date": "2011-11-14", "close": 1.664712, "volume": 58375.0}, {"date": "2011-11-15", "close": 1.664712, "volume": 39060.0}, {"date": "2011-11-16", "close": 1.68453, "volume": 78033.0}, {"date": "2011-11-17", "close": 1.694439, "volume": 30584.0}, {"date": "2011-11-18", "close": 1.704348, "volume": 46678.0}, {"date": "2011-11-21", "close": 1.6597575, "volume": 59158.0}, {"date": "2011-11-22", "close": 1.664712, "volume": 54394.0}, {"date": "2011-11-23", "close": 1.6795755, "volume": 44657.0}, {"date": "2011-11-24", "close": 1.664712, "volume": 45241.0}, {"date": "2011-11-25", "close": 1.654803, "volume": 58028.0}, {"date": "2011-11-28", "close": 1.664712, "volume": 90655.0}, {"date": "2011-11-29", "close": 1.6597575, "volume": 59740.0}, {"date": "2011-11-30", "close": 1.6795755, "volume": 74263.0}, {"date": "2011-12-01", "close": 1.734075, "volume": 106400.0}, {"date": "2011-12-02", "close": 1.694439, "volume": 104816.0}, {"date": "2011-12-05", "close": 1.68453, "volume": 6224.0}, {"date": "2011-12-06", "close": 1.714257, "volume": 33189.0}, {"date": "2011-12-07", "close": 1.6795755, "volume": 39239.0}, {"date": "2011-12-09", "close": 1.68453, "volume": 5763.0}, {"date": "2011-12-12", "close": 1.68453, "volume": 53173.0}, {"date": "2011-12-13", "close": 1.664712, "volume": 68634.0}, {"date": "2011-12-14", "close": 1.674621, "volume": 31277.0}, {"date": "2011-12-15", "close": 1.6795755, "volume": 36000.0}, {"date": "2011-12-16", "close": 1.6993935, "volume": 49507.0}, {"date": "2011-12-19", "close": 1.6201215, "volume": 162368.0}, {"date": "2011-12-20", "close": 1.674621, "volume": 38419.0}, {"date": "2011-12-21", "close": 1.68453, "volume": 29929.0}, {"date": "2011-12-22", "close": 1.6894845, "volume": 16839.0}, {"date": "2011-12-23", "close": 1.694439, "volume": 15138.0}, {"date": "2011-12-29", "close": 1.68453, "volume": 13416.0}, {"date": "2011-12-30", "close": 1.664712, "volume": 21183.0}, {"date": "2012-01-03", "close": 1.6993935, "volume": 43786.0}, {"date": "2012-01-04", "close": 1.704348, "volume": 22538.0}, {"date": "2012-01-05", "close": 1.6993935, "volume": 2927.0}, {"date": "2012-01-06", "close": 1.714257, "volume": 30195.0}, {"date": "2012-01-09", "close": 1.724166, "volume": 45385.0}, {"date": "2012-01-10", "close": 1.734075, "volume": 48113.0}, {"date": "2012-01-11", "close": 1.763802, "volume": 51001.0}, {"date": "2012-01-12", "close": 1.773711, "volume": 53886.0}, {"date": "2012-01-13", "close": 1.773711, "volume": 303.0}, {"date": "2012-01-16", "close": 1.7786655, "volume": 17836.0}, {"date": "2012-01-17", "close": 1.793529, "volume": 150406.0}, {"date": "2012-01-18", "close": 1.7885745, "volume": 21193.0}, {"date": "2012-01-19", "close": 1.793529, "volume": 42598.0}, {"date": "2012-01-20", "close": 1.763802, "volume": 12830.0}, {"date": "2012-01-23", "close": 1.763802, "volume": 5131.0}, {"date": "2012-01-24", "close": 1.763802, "volume": 4663.0}, {"date": "2012-01-25", "close": 1.763802, "volume": 44458.0}, {"date": "2012-01-27", "close": 1.7489385, "volume": 94229.0}, {"date": "2012-01-30", "close": 1.743984, "volume": 6045.0}, {"date": "2012-01-31", "close": 1.743984, "volume": 4297.0}, {"date": "2012-02-01", "close": 1.743984, "volume": 55532.0}, {"date": "2012-02-02", "close": 1.7093025, "volume": 41276.0}, {"date": "2012-02-03", "close": 1.7489385, "volume": 46170.0}, {"date": "2012-02-07", "close": 1.7291205, "volume": 51872.0}, {"date": "2012-02-08", "close": 1.7489385, "volume": 65410.0}, {"date": "2012-02-09", "close": 1.743984, "volume": 24888.0}, {"date": "2012-02-10", "close": 1.7489385, "volume": 6862.0}, {"date": "2012-02-13", "close": 1.753893, "volume": 6661.0}, {"date": "2012-02-14", "close": 1.724166, "volume": 9083.0}, {"date": "2012-02-15", "close": 1.753893, "volume": 3771.0}, {"date": "2012-02-16", "close": 1.7291205, "volume": 31592.0}, {"date": "2012-02-17", "close": 1.714257, "volume": 54804.0}, {"date": "2012-02-20", "close": 1.753893, "volume": 58695.0}, {"date": "2012-02-21", "close": 1.753893, "volume": 52225.0}, {"date": "2012-02-22", "close": 1.753893, "volume": 45766.0}, {"date": "2012-02-23", "close": 1.734075, "volume": 58540.0}, {"date": "2012-02-24", "close": 1.753893, "volume": 10416.0}, {"date": "2012-02-27", "close": 1.763802, "volume": 13593.0}, {"date": "2012-02-28", "close": 1.7687565, "volume": 118275.0}, {"date": "2012-02-29", "close": 1.734075, "volume": 75921.0}, {"date": "2012-03-01", "close": 1.7390295, "volume": 20638.0}, {"date": "2012-03-02", "close": 1.743984, "volume": 40426.0}, {"date": "2012-03-05", "close": 1.773711, "volume": 68624.0}, {"date": "2012-03-06", "close": 1.743984, "volume": 378800.0}, {"date": "2012-03-07", "close": 1.7489385, "volume": 75290.0}, {"date": "2012-03-08", "close": 1.734075, "volume": 11546.0}, {"date": "2012-03-09", "close": 1.734075, "volume": 32652.0}, {"date": "2012-03-12", "close": 1.753893, "volume": 9833.0}, {"date": "2012-03-13", "close": 1.7687565, "volume": 57938.0}, {"date": "2012-03-14", "close": 1.773711, "volume": 62826.0}, {"date": "2012-03-15", "close": 1.803438, "volume": 38046.0}, {"date": "2012-03-16", "close": 1.803438, "volume": 17268.0}, {"date": "2012-03-19", "close": 1.793529, "volume": 77881.0}, {"date": "2012-03-20", "close": 1.7687565, "volume": 105821.0}, {"date": "2012-03-21", "close": 1.763802, "volume": 52228.0}, {"date": "2012-03-22", "close": 1.763802, "volume": 49336.0}, {"date": "2012-03-23", "close": 1.7687565, "volume": 34360.0}, {"date": "2012-03-26", "close": 1.78362, "volume": 33690.0}, {"date": "2012-03-27", "close": 1.803438, "volume": 23918.0}, {"date": "2012-03-28", "close": 1.813347, "volume": 48331.0}, {"date": "2012-03-29", "close": 1.7786655, "volume": 82162.0}, {"date": "2012-03-30", "close": 1.823256, "volume": 18943.0}, {"date": "2012-04-02", "close": 1.823256, "volume": 57210.0}, {"date": "2012-04-03", "close": 1.813347, "volume": 44666.0}, {"date": "2012-04-04", "close": 1.843074, "volume": 89603.0}, {"date": "2012-04-05", "close": 1.852983, "volume": 87024.0}, {"date": "2012-04-10", "close": 1.833165, "volume": 87158.0}, {"date": "2012-04-11", "close": 1.823256, "volume": 129887.0}, {"date": "2012-04-12", "close": 1.8282105, "volume": 27658.0}, {"date": "2012-04-13", "close": 1.843074, "volume": 51712.0}, {"date": "2012-04-16", "close": 1.813347, "volume": 49453.0}, {"date": "2012-04-17", "close": 1.833165, "volume": 50333.0}, {"date": "2012-04-18", "close": 1.833165, "volume": 61661.0}, {"date": "2012-04-19", "close": 1.8579375, "volume": 66355.0}, {"date": "2012-04-20", "close": 1.88271, "volume": 43273.0}, {"date": "2012-04-23", "close": 1.8777555, "volume": 28590.0}, {"date": "2012-04-24", "close": 1.88271, "volume": 67970.0}, {"date": "2012-04-26", "close": 1.88271, "volume": 36755.0}, {"date": "2012-04-27", "close": 1.88271, "volume": 20688.0}, {"date": "2012-04-30", "close": 1.8876645, "volume": 20446.0}, {"date": "2012-05-01", "close": 1.8975735, "volume": 44215.0}, {"date": "2012-05-02", "close": 1.912437, "volume": 63968.0}, {"date": "2012-05-03", "close": 1.912437, "volume": 66269.0}, {"date": "2012-05-04", "close": 1.892619, "volume": 113598.0}, {"date": "2012-05-07", "close": 1.8777555, "volume": 112155.0}, {"date": "2012-05-08", "close": 1.872801, "volume": 45097.0}, {"date": "2012-05-09", "close": 1.872801, "volume": 30276.0}, {"date": "2012-05-10", "close": 1.8579375, "volume": 29080.0}, {"date": "2012-05-11", "close": 1.8579375, "volume": 52866.0}, {"date": "2012-05-14", "close": 1.862892, "volume": 13220.0}, {"date": "2012-05-15", "close": 1.8876645, "volume": 78013.0}, {"date": "2012-05-16", "close": 1.8777555, "volume": 51181.0}, {"date": "2012-05-17", "close": 1.8480285, "volume": 157324.0}, {"date": "2012-05-18", "close": 1.8183015, "volume": 26108.0}, {"date": "2012-05-21", "close": 1.823256, "volume": 36826.0}, {"date": "2012-05-22", "close": 1.843074, "volume": 22163.0}, {"date": "2012-05-23", "close": 1.7885745, "volume": 62079.0}, {"date": "2012-05-24", "close": 1.8282105, "volume": 36842.0}, {"date": "2012-05-25", "close": 1.823256, "volume": 27912.0}, {"date": "2012-05-28", "close": 1.803438, "volume": 23542.0}, {"date": "2012-05-29", "close": 1.78362, "volume": 115311.0}, {"date": "2012-05-30", "close": 1.813347, "volume": 77901.0}, {"date": "2012-05-31", "close": 1.7885745, "volume": 51384.0}, {"date": "2012-06-01", "close": 1.78362, "volume": 155139.0}, {"date": "2012-06-04", "close": 1.813347, "volume": 123457.0}, {"date": "2012-06-05", "close": 1.8183015, "volume": 55612.0}, {"date": "2012-06-06", "close": 1.773711, "volume": 33442.0}, {"date": "2012-06-07", "close": 1.793529, "volume": 81592.0}, {"date": "2012-06-08", "close": 1.803438, "volume": 7521.0}, {"date": "2012-06-12", "close": 1.78362, "volume": 50276.0}, {"date": "2012-06-13", "close": 1.793529, "volume": 23363.0}, {"date": "2012-06-14", "close": 1.7984835, "volume": 40764.0}, {"date": "2012-06-15", "close": 1.78362, "volume": 54393.0}, {"date": "2012-06-18", "close": 1.813347, "volume": 15642.0}, {"date": "2012-06-19", "close": 1.773711, "volume": 54098.0}, {"date": "2012-06-20", "close": 1.7984835, "volume": 35895.0}, {"date": "2012-06-21", "close": 1.7885745, "volume": 21016.0}, {"date": "2012-06-22", "close": 1.7984835, "volume": 107219.0}, {"date": "2012-06-25", "close": 1.773711, "volume": 8174.0}, {"date": "2012-06-26", "close": 1.734075, "volume": 199314.0}, {"date": "2012-06-27", "close": 1.734075, "volume": 25219.0}, {"date": "2012-06-28", "close": 1.753893, "volume": 47150.0}, {"date": "2012-06-29", "close": 1.793529, "volume": 50156.0}, {"date": "2012-07-02", "close": 1.793529, "volume": 15481.0}, {"date": "2012-07-03", "close": 1.843074, "volume": 23439.0}, {"date": "2012-07-04", "close": 1.862892, "volume": 32715.0}, {"date": "2012-07-05", "close": 1.793529, "volume": 38261.0}, {"date": "2012-07-09", "close": 1.872801, "volume": 26072.0}, {"date": "2012-07-10", "close": 1.862892, "volume": 39716.0}, {"date": "2012-07-11", "close": 1.922346, "volume": 105188.0}, {"date": "2012-07-12", "close": 1.88271, "volume": 95920.0}, {"date": "2012-07-13", "close": 1.892619, "volume": 4642.0}, {"date": "2012-07-16", "close": 1.872801, "volume": 75099.0}, {"date": "2012-07-17", "close": 1.8975735, "volume": 23634.0}, {"date": "2012-07-18", "close": 1.833165, "volume": 32794.0}, {"date": "2012-07-19", "close": 1.8381195, "volume": 70553.0}, {"date": "2012-07-20", "close": 1.843074, "volume": 12292.0}, {"date": "2012-07-23", "close": 1.852983, "volume": 53654.0}, {"date": "2012-07-24", "close": 1.823256, "volume": 53366.0}, {"date": "2012-07-25", "close": 1.823256, "volume": 24826.0}, {"date": "2012-07-26", "close": 1.803438, "volume": 62333.0}, {"date": "2012-07-30", "close": 1.78362, "volume": 38057.0}, {"date": "2012-07-31", "close": 1.803438, "volume": 39848.0}, {"date": "2012-08-01", "close": 1.8480285, "volume": 5248.0}, {"date": "2012-08-02", "close": 1.852983, "volume": 55537.0}, {"date": "2012-08-03", "close": 1.8777555, "volume": 9400.0}, {"date": "2012-08-06", "close": 1.843074, "volume": 91250.0}, {"date": "2012-08-07", "close": 1.813347, "volume": 52401.0}, {"date": "2012-08-08", "close": 1.833165, "volume": 13551.0}, {"date": "2012-08-09", "close": 1.823256, "volume": 33116.0}, {"date": "2012-08-10", "close": 1.8381195, "volume": 18266.0}, {"date": "2012-08-13", "close": 1.862892, "volume": 3091.0}, {"date": "2012-08-14", "close": 1.862892, "volume": 15535.0}, {"date": "2012-08-15", "close": 1.862892, "volume": 46927.0}, {"date": "2012-08-16", "close": 1.88271, "volume": 32964.0}, {"date": "2012-08-17", "close": 1.872801, "volume": 61407.0}, {"date": "2012-08-20", "close": 1.862892, "volume": 256872.0}, {"date": "2012-08-21", "close": 1.852983, "volume": 94369.0}, {"date": "2012-08-22", "close": 1.892619, "volume": 63487.0}, {"date": "2012-08-23", "close": 1.912437, "volume": 44404.0}, {"date": "2012-08-24", "close": 1.9173915, "volume": 127042.0}, {"date": "2012-08-27", "close": 1.922346, "volume": 23520.0}, {"date": "2012-08-28", "close": 1.932255, "volume": 62059.0}, {"date": "2012-08-29", "close": 1.932255, "volume": 29381.0}, {"date": "2012-08-30", "close": 1.892619, "volume": 12615.0}, {"date": "2012-08-31", "close": 1.88271, "volume": 26603.0}, {"date": "2012-09-03", "close": 1.833165, "volume": 8868.0}, {"date": "2012-09-04", "close": 1.872801, "volume": 40976.0}, {"date": "2012-09-05", "close": 1.872801, "volume": 36109.0}, {"date": "2012-09-06", "close": 1.88271, "volume": 51385.0}, {"date": "2012-09-07", "close": 1.88271, "volume": 89268.0}, {"date": "2012-09-10", "close": 1.9173915, "volume": 8073.0}, {"date": "2012-09-11", "close": 1.952073, "volume": 39099.0}, {"date": "2012-09-12", "close": 1.902528, "volume": 56334.0}, {"date": "2012-09-13", "close": 1.902528, "volume": 14330.0}, {"date": "2012-09-14", "close": 1.952073, "volume": 54642.0}, {"date": "2012-09-17", "close": 1.961982, "volume": 23047.0}, {"date": "2012-09-18", "close": 1.912437, "volume": 9718.0}, {"date": "2012-09-19", "close": 1.9570275, "volume": 78843.0}, {"date": "2012-09-20", "close": 1.942164, "volume": 33372.0}, {"date": "2012-09-21", "close": 1.952073, "volume": 19462.0}, {"date": "2012-09-24", "close": 1.9173915, "volume": 31131.0}, {"date": "2012-09-25", "close": 1.922346, "volume": 25916.0}, {"date": "2012-09-26", "close": 1.9471185, "volume": 31762.0}, {"date": "2012-09-27", "close": 1.9471185, "volume": 5323.0}, {"date": "2012-09-28", "close": 1.952073, "volume": 31092.0}, {"date": "2012-10-01", "close": 1.961982, "volume": 54412.0}, {"date": "2012-10-02", "close": 1.971891, "volume": 36240.0}, {"date": "2012-10-03", "close": 1.971891, "volume": 28764.0}, {"date": "2012-10-04", "close": 1.9818, "volume": 20587.0}, {"date": "2012-10-05", "close": 1.9818, "volume": 80080.0}, {"date": "2012-10-08", "close": 1.942164, "volume": 71042.0}, {"date": "2012-10-09", "close": 1.9818, "volume": 16727.0}, {"date": "2012-10-10", "close": 1.971891, "volume": 29930.0}, {"date": "2012-10-11", "close": 1.961982, "volume": 56360.0}, {"date": "2012-10-12", "close": 2.031345, "volume": 41707.0}, {"date": "2012-10-15", "close": 2.041254, "volume": 30750.0}, {"date": "2012-10-16", "close": 2.051163, "volume": 31619.0}, {"date": "2012-10-17", "close": 2.051163, "volume": 110805.0}, {"date": "2012-10-18", "close": 2.051163, "volume": 53781.0}, {"date": "2012-10-19", "close": 2.051163, "volume": 39706.0}, {"date": "2012-10-22", "close": 2.100708, "volume": 57804.0}, {"date": "2012-10-23", "close": 2.070981, "volume": 80080.0}, {"date": "2012-10-24", "close": 2.041254, "volume": 18233.0}, {"date": "2012-10-25", "close": 2.051163, "volume": 27457.0}, {"date": "2012-10-26", "close": 2.08089, "volume": 73913.0}, {"date": "2012-10-29", "close": 2.100708, "volume": 38147.0}, {"date": "2012-10-30", "close": 2.061072, "volume": 39337.0}, {"date": "2012-10-31", "close": 2.08089, "volume": 39358.0}, {"date": "2012-11-01", "close": 2.120526, "volume": 42736.0}, {"date": "2012-11-02", "close": 2.110617, "volume": 38401.0}, {"date": "2012-11-05", "close": 2.110617, "volume": 66838.0}, {"date": "2012-11-06", "close": 2.130435, "volume": 38203.0}, {"date": "2012-11-07", "close": 2.090799, "volume": 29115.0}, {"date": "2012-11-08", "close": 2.08089, "volume": 36154.0}, {"date": "2012-11-09", "close": 2.130435, "volume": 11092.0}, {"date": "2012-11-12", "close": 2.110617, "volume": 37188.0}, {"date": "2012-11-13", "close": 2.090799, "volume": 14744.0}, {"date": "2012-11-14", "close": 2.08089, "volume": 18064.0}, {"date": "2012-11-15", "close": 2.08089, "volume": 39083.0}, {"date": "2012-11-16", "close": 2.051163, "volume": 50616.0}, {"date": "2012-11-19", "close": 2.08089, "volume": 86129.0}, {"date": "2012-11-20", "close": 2.041254, "volume": 47453.0}, {"date": "2012-11-21", "close": 2.070981, "volume": 18871.0}, {"date": "2012-11-22", "close": 2.041254, "volume": 53241.0}, {"date": "2012-11-23", "close": 2.041254, "volume": 49612.0}, {"date": "2012-11-26", "close": 2.070981, "volume": 57755.0}, {"date": "2012-11-27", "close": 2.08089, "volume": 48860.0}, {"date": "2012-11-28", "close": 2.140344, "volume": 70441.0}, {"date": "2012-11-29", "close": 2.140344, "volume": 56192.0}, {"date": "2012-11-30", "close": 2.170071, "volume": 74622.0}, {"date": "2012-12-03", "close": 2.170071, "volume": 37121.0}, {"date": "2012-12-04", "close": 2.170071, "volume": 51483.0}, {"date": "2012-12-05", "close": 2.170071, "volume": 105707.0}, {"date": "2012-12-06", "close": 2.229525, "volume": 62254.0}, {"date": "2012-12-07", "close": 2.140344, "volume": 57649.0}, {"date": "2012-12-10", "close": 2.090799, "volume": 89490.0}, {"date": "2012-12-11", "close": 2.120526, "volume": 58321.0}, {"date": "2012-12-12", "close": 2.130435, "volume": 89577.0}, {"date": "2012-12-13", "close": 2.160162, "volume": 17811.0}, {"date": "2012-12-14", "close": 2.120526, "volume": 49094.0}, {"date": "2012-12-17", "close": 2.130435, "volume": 71100.0}, {"date": "2012-12-18", "close": 2.130435, "volume": 28334.0}, {"date": "2012-12-19", "close": 2.130435, "volume": 58631.0}, {"date": "2012-12-20", "close": 2.130435, "volume": 41930.0}, {"date": "2012-12-21", "close": 2.130435, "volume": 24662.0}, {"date": "2012-12-24", "close": 2.120526, "volume": 32636.0}, {"date": "2012-12-27", "close": 2.130435, "volume": 33838.0}, {"date": "2012-12-28", "close": 2.140344, "volume": 17729.0}, {"date": "2012-12-31", "close": 2.140344, "volume": 17472.0}, {"date": "2013-01-02", "close": 2.140344, "volume": 51775.0}, {"date": "2013-01-03", "close": 2.17998, "volume": 135969.0}, {"date": "2013-01-04", "close": 2.170071, "volume": 39572.0}, {"date": "2013-01-07", "close": 2.160162, "volume": 68349.0}, {"date": "2013-01-08", "close": 2.160162, "volume": 135913.0}, {"date": "2013-01-09", "close": 2.140344, "volume": 135449.0}, {"date": "2013-01-10", "close": 2.140344, "volume": 20285.0}, {"date": "2013-01-11", "close": 2.17998, "volume": 47663.0}, {"date": "2013-01-14", "close": 2.17998, "volume": 51313.0}, {"date": "2013-01-15", "close": 2.17998, "volume": 73602.0}, {"date": "2013-01-16", "close": 2.170071, "volume": 32157.0}, {"date": "2013-01-17", "close": 2.17998, "volume": 49052.0}, {"date": "2013-01-18", "close": 2.199798, "volume": 63419.0}, {"date": "2013-01-21", "close": 2.209707, "volume": 66606.0}, {"date": "2013-01-22", "close": 2.170071, "volume": 46927.0}, {"date": "2013-01-23", "close": 2.140344, "volume": 104310.0}, {"date": "2013-01-24", "close": 2.219616, "volume": 60570.0}, {"date": "2013-01-25", "close": 2.199798, "volume": 11455.0}, {"date": "2013-01-29", "close": 2.199798, "volume": 65527.0}, {"date": "2013-01-30", "close": 2.239434, "volume": 59794.0}, {"date": "2013-01-31", "close": 2.219616, "volume": 88477.0}, {"date": "2013-02-01", "close": 2.229525, "volume": 33089.0}, {"date": "2013-02-04", "close": 2.199798, "volume": 82320.0}, {"date": "2013-02-05", "close": 2.239434, "volume": 122676.0}, {"date": "2013-02-06", "close": 2.239434, "volume": 42366.0}, {"date": "2013-02-07", "close": 2.249343, "volume": 95690.0}, {"date": "2013-02-08", "close": 2.239434, "volume": 68668.0}, {"date": "2013-02-11", "close": 2.219616, "volume": 82905.0}, {"date": "2013-02-12", "close": 2.219616, "volume": 43530.0}, {"date": "2013-02-13", "close": 2.259252, "volume": 29972.0}, {"date": "2013-02-14", "close": 2.308797, "volume": 48937.0}, {"date": "2013-02-15", "close": 2.298888, "volume": 46257.0}, {"date": "2013-02-18", "close": 2.37816, "volume": 69010.0}, {"date": "2013-02-19", "close": 2.37816, "volume": 14563.0}, {"date": "2013-02-20", "close": 2.318706, "volume": 22347.0}, {"date": "2013-02-21", "close": 2.358342, "volume": 39245.0}, {"date": "2013-02-22", "close": 2.288979, "volume": 19449.0}, {"date": "2013-02-25", "close": 2.338524, "volume": 35416.0}, {"date": "2013-02-26", "close": 2.37816, "volume": 67823.0}, {"date": "2013-02-27", "close": 2.328615, "volume": 32663.0}, {"date": "2013-02-28", "close": 2.328615, "volume": 32086.0}, {"date": "2013-03-01", "close": 2.328615, "volume": 48177.0}, {"date": "2013-03-04", "close": 2.318706, "volume": 58367.0}, {"date": "2013-03-05", "close": 2.388069, "volume": 39796.0}, {"date": "2013-03-06", "close": 2.427705, "volume": 49707.0}, {"date": "2013-03-07", "close": 2.358342, "volume": 44989.0}, {"date": "2013-03-08", "close": 2.37816, "volume": 159640.0}, {"date": "2013-03-11", "close": 2.368251, "volume": 36331.0}, {"date": "2013-03-12", "close": 2.338524, "volume": 44756.0}, {"date": "2013-03-13", "close": 2.37816, "volume": 43501.0}, {"date": "2013-03-14", "close": 2.338524, "volume": 52673.0}, {"date": "2013-03-15", "close": 2.328615, "volume": 74590.0}, {"date": "2013-03-18", "close": 2.348433, "volume": 52857.0}, {"date": "2013-03-19", "close": 2.368251, "volume": 31590.0}, {"date": "2013-03-20", "close": 2.348433, "volume": 59755.0}, {"date": "2013-03-21", "close": 2.338524, "volume": 19500.0}, {"date": "2013-03-22", "close": 2.368251, "volume": 46050.0}, {"date": "2013-03-25", "close": 2.368251, "volume": 82010.0}, {"date": "2013-03-26", "close": 2.467341, "volume": 57643.0}, {"date": "2013-03-27", "close": 2.407887, "volume": 69452.0}, {"date": "2013-03-28", "close": 2.427705, "volume": 31279.0}, {"date": "2013-04-02", "close": 2.348433, "volume": 40830.0}, {"date": "2013-04-03", "close": 2.368251, "volume": 54326.0}, {"date": "2013-04-04", "close": 2.358342, "volume": 16899.0}, {"date": "2013-04-05", "close": 2.358342, "volume": 49257.0}, {"date": "2013-04-08", "close": 2.328615, "volume": 45357.0}, {"date": "2013-04-09", "close": 2.328615, "volume": 71121.0}, {"date": "2013-04-10", "close": 2.348433, "volume": 79899.0}, {"date": "2013-04-11", "close": 2.348433, "volume": 4289.0}, {"date": "2013-04-12", "close": 2.37816, "volume": 58386.0}, {"date": "2013-04-15", "close": 2.397978, "volume": 25523.0}, {"date": "2013-04-16", "close": 2.407887, "volume": 80081.0}, {"date": "2013-04-17", "close": 2.417796, "volume": 81796.0}, {"date": "2013-04-18", "close": 2.338524, "volume": 60220.0}, {"date": "2013-04-19", "close": 2.388069, "volume": 30679.0}, {"date": "2013-04-22", "close": 2.338524, "volume": 32956.0}, {"date": "2013-04-23", "close": 2.338524, "volume": 62851.0}, {"date": "2013-04-24", "close": 2.328615, "volume": 44076.0}, {"date": "2013-04-26", "close": 2.308797, "volume": 73356.0}, {"date": "2013-04-29", "close": 2.368251, "volume": 35480.0}, {"date": "2013-04-30", "close": 2.368251, "volume": 41037.0}, {"date": "2013-05-01", "close": 2.348433, "volume": 91124.0}, {"date": "2013-05-02", "close": 2.318706, "volume": 34311.0}, {"date": "2013-05-03", "close": 2.338524, "volume": 45226.0}, {"date": "2013-05-06", "close": 2.338524, "volume": 32147.0}, {"date": "2013-05-07", "close": 2.328615, "volume": 158866.0}, {"date": "2013-05-08", "close": 2.338524, "volume": 152114.0}, {"date": "2013-05-09", "close": 2.328615, "volume": 89350.0}, {"date": "2013-05-10", "close": 2.298888, "volume": 32059.0}, {"date": "2013-05-13", "close": 2.298888, "volume": 55866.0}, {"date": "2013-05-14", "close": 2.328615, "volume": 66132.0}, {"date": "2013-05-15", "close": 2.328615, "volume": 69599.0}, {"date": "2013-05-16", "close": 2.338524, "volume": 23093.0}, {"date": "2013-05-17", "close": 2.338524, "volume": 40320.0}, {"date": "2013-05-20", "close": 2.348433, "volume": 86965.0}, {"date": "2013-05-21", "close": 2.318706, "volume": 98901.0}, {"date": "2013-05-22", "close": 2.328615, "volume": 93812.0}, {"date": "2013-05-23", "close": 2.318706, "volume": 39369.0}, {"date": "2013-05-24", "close": 2.27907, "volume": 60882.0}, {"date": "2013-05-27", "close": 2.288979, "volume": 61505.0}, {"date": "2013-05-28", "close": 2.338524, "volume": 61978.0}, {"date": "2013-05-29", "close": 2.328615, "volume": 45315.0}, {"date": "2013-05-30", "close": 2.288979, "volume": 40972.0}, {"date": "2013-05-31", "close": 2.338524, "volume": 89716.0}, {"date": "2013-06-03", "close": 2.318706, "volume": 43186.0}, {"date": "2013-06-04", "close": 2.318706, "volume": 34827.0}, {"date": "2013-06-05", "close": 2.338524, "volume": 23009.0}, {"date": "2013-06-06", "close": 2.239434, "volume": 65096.0}, {"date": "2013-06-07", "close": 2.229525, "volume": 27049.0}, {"date": "2013-06-11", "close": 2.318706, "volume": 44589.0}, {"date": "2013-06-12", "close": 2.27907, "volume": 31595.0}, {"date": "2013-06-13", "close": 2.209707, "volume": 34151.0}, {"date": "2013-06-14", "close": 2.27907, "volume": 36408.0}, {"date": "2013-06-17", "close": 2.259252, "volume": 36378.0}, {"date": "2013-06-18", "close": 2.318706, "volume": 47795.0}, {"date": "2013-06-19", "close": 2.318706, "volume": 4461.0}, {"date": "2013-06-20", "close": 2.199798, "volume": 68116.0}, {"date": "2013-06-21", "close": 2.219616, "volume": 55788.0}, {"date": "2013-06-24", "close": 2.17998, "volume": 87205.0}, {"date": "2013-06-25", "close": 2.140344, "volume": 75714.0}, {"date": "2013-06-26", "close": 2.308797, "volume": 97704.0}, {"date": "2013-06-27", "close": 2.288979, "volume": 28081.0}, {"date": "2013-06-28", "close": 2.328615, "volume": 39750.0}, {"date": "2013-07-01", "close": 2.318706, "volume": 8900.0}, {"date": "2013-07-02", "close": 2.308797, "volume": 106985.0}, {"date": "2013-07-03", "close": 2.318706, "volume": 46403.0}, {"date": "2013-07-04", "close": 2.288979, "volume": 45405.0}, {"date": "2013-07-05", "close": 2.328615, "volume": 22066.0}, {"date": "2013-07-08", "close": 2.288979, "volume": 10287.0}, {"date": "2013-07-09", "close": 2.338524, "volume": 33909.0}, {"date": "2013-07-10", "close": 2.358342, "volume": 107016.0}, {"date": "2013-07-11", "close": 2.427705, "volume": 31143.0}, {"date": "2013-07-12", "close": 2.437614, "volume": 78636.0}, {"date": "2013-07-15", "close": 2.497068, "volume": 94427.0}, {"date": "2013-07-16", "close": 2.526795, "volume": 20476.0}, {"date": "2013-07-17", "close": 2.516886, "volume": 141189.0}, {"date": "2013-07-18", "close": 2.516886, "volume": 82443.0}, {"date": "2013-07-19", "close": 2.47725, "volume": 63334.0}, {"date": "2013-07-22", "close": 2.47725, "volume": 59432.0}, {"date": "2013-07-23", "close": 2.526795, "volume": 89983.0}, {"date": "2013-07-24", "close": 2.497068, "volume": 201657.0}, {"date": "2013-07-25", "close": 2.397978, "volume": 59716.0}, {"date": "2013-07-26", "close": 2.37816, "volume": 62446.0}, {"date": "2013-07-29", "close": 2.37816, "volume": 30074.0}, {"date": "2013-07-30", "close": 2.368251, "volume": 43501.0}, {"date": "2013-07-31", "close": 2.328615, "volume": 108647.0}, {"date": "2013-08-01", "close": 2.338524, "volume": 56787.0}, {"date": "2013-08-02", "close": 2.298888, "volume": 104186.0}, {"date": "2013-08-05", "close": 2.288979, "volume": 147231.0}, {"date": "2013-08-06", "close": 2.249343, "volume": 84014.0}, {"date": "2013-08-07", "close": 2.249343, "volume": 68580.0}, {"date": "2013-08-08", "close": 2.249343, "volume": 21892.0}, {"date": "2013-08-09", "close": 2.338524, "volume": 50077.0}, {"date": "2013-08-12", "close": 2.358342, "volume": 46088.0}, {"date": "2013-08-13", "close": 2.358342, "volume": 16944.0}, {"date": "2013-08-14", "close": 2.37816, "volume": 41979.0}, {"date": "2013-08-15", "close": 2.37816, "volume": 34053.0}, {"date": "2013-08-16", "close": 2.368251, "volume": 48674.0}, {"date": "2013-08-19", "close": 2.427705, "volume": 63713.0}, {"date": "2013-08-20", "close": 2.457432, "volume": 83620.0}, {"date": "2013-08-21", "close": 2.37816, "volume": 12519.0}, {"date": "2013-08-22", "close": 2.447523, "volume": 31066.0}, {"date": "2013-08-23", "close": 2.368251, "volume": 5171.0}, {"date": "2013-08-26", "close": 2.407887, "volume": 33964.0}, {"date": "2013-08-27", "close": 2.437614, "volume": 15517.0}, {"date": "2013-08-28", "close": 2.397978, "volume": 28174.0}, {"date": "2013-08-29", "close": 2.427705, "volume": 25267.0}, {"date": "2013-08-30", "close": 2.447523, "volume": 13750.0}, {"date": "2013-09-02", "close": 2.407887, "volume": 42343.0}, {"date": "2013-09-03", "close": 2.388069, "volume": 56587.0}, {"date": "2013-09-04", "close": 2.427705, "volume": 49541.0}, {"date": "2013-09-05", "close": 2.397978, "volume": 60313.0}, {"date": "2013-09-06", "close": 2.397978, "volume": 41396.0}, {"date": "2013-09-09", "close": 2.407887, "volume": 40696.0}, {"date": "2013-09-10", "close": 2.388069, "volume": 50048.0}, {"date": "2013-09-11", "close": 2.368251, "volume": 37786.0}, {"date": "2013-09-12", "close": 2.427705, "volume": 61198.0}, {"date": "2013-09-13", "close": 2.397978, "volume": 21786.0}, {"date": "2013-09-16", "close": 2.358342, "volume": 70603.0}, {"date": "2013-09-17", "close": 2.37816, "volume": 34880.0}, {"date": "2013-09-18", "close": 2.397978, "volume": 20693.0}, {"date": "2013-09-19", "close": 2.457432, "volume": 92592.0}, {"date": "2013-09-20", "close": 2.457432, "volume": 65471.0}, {"date": "2013-09-23", "close": 2.47725, "volume": 68282.0}, {"date": "2013-09-24", "close": 2.467341, "volume": 23502.0}, {"date": "2013-09-25", "close": 2.487159, "volume": 16981.0}, {"date": "2013-09-26", "close": 2.497068, "volume": 55352.0}, {"date": "2013-09-27", "close": 2.506977, "volume": 23187.0}, {"date": "2013-09-30", "close": 2.497068, "volume": 21334.0}, {"date": "2013-10-01", "close": 2.497068, "volume": 14993.0}, {"date": "2013-10-02", "close": 2.506977, "volume": 65488.0}, {"date": "2013-10-03", "close": 2.516886, "volume": 2018.0}, {"date": "2013-10-04", "close": 2.457432, "volume": 29259.0}, {"date": "2013-10-07", "close": 2.427705, "volume": 34343.0}, {"date": "2013-10-08", "close": 2.407887, "volume": 23910.0}, {"date": "2013-10-09", "close": 2.487159, "volume": 69783.0}, {"date": "2013-10-10", "close": 2.47725, "volume": 26972.0}, {"date": "2013-10-11", "close": 2.556522, "volume": 79703.0}, {"date": "2013-10-14", "close": 2.526795, "volume": 36066.0}, {"date": "2013-10-15", "close": 2.526795, "volume": 49301.0}, {"date": "2013-10-16", "close": 2.487159, "volume": 93180.0}, {"date": "2013-10-17", "close": 2.556522, "volume": 92873.0}, {"date": "2013-10-18", "close": 2.526795, "volume": 35632.0}, {"date": "2013-10-21", "close": 2.596158, "volume": 83526.0}, {"date": "2013-10-22", "close": 2.665521, "volume": 50662.0}, {"date": "2013-10-23", "close": 2.57634, "volume": 25237.0}, {"date": "2013-10-24", "close": 2.556522, "volume": 27728.0}, {"date": "2013-10-25", "close": 2.615976, "volume": 55131.0}, {"date": "2013-10-28", "close": 2.685339, "volume": 40104.0}, {"date": "2013-10-29", "close": 2.57634, "volume": 74944.0}, {"date": "2013-10-30", "close": 2.586249, "volume": 129994.0}, {"date": "2013-10-31", "close": 2.655612, "volume": 48491.0}, {"date": "2013-11-01", "close": 2.625885, "volume": 44791.0}, {"date": "2013-11-04", "close": 2.685339, "volume": 23945.0}, {"date": "2013-11-05", "close": 2.685339, "volume": 5562.0}, {"date": "2013-11-06", "close": 2.67543, "volume": 8725.0}, {"date": "2013-11-07", "close": 2.625885, "volume": 10006.0}, {"date": "2013-11-08", "close": 2.734884, "volume": 107249.0}, {"date": "2013-11-11", "close": 2.734884, "volume": 114290.0}, {"date": "2013-11-12", "close": 2.715066, "volume": 77227.0}, {"date": "2013-11-13", "close": 2.724975, "volume": 61185.0}, {"date": "2013-11-14", "close": 2.724975, "volume": 38039.0}, {"date": "2013-11-15", "close": 2.724975, "volume": 61005.0}, {"date": "2013-11-18", "close": 2.734884, "volume": 40857.0}, {"date": "2013-11-19", "close": 2.724975, "volume": 93773.0}, {"date": "2013-11-20", "close": 2.724975, "volume": 50779.0}, {"date": "2013-11-21", "close": 2.724975, "volume": 158143.0}, {"date": "2013-11-22", "close": 2.715066, "volume": 37388.0}, {"date": "2013-11-25", "close": 2.744793, "volume": 56663.0}, {"date": "2013-11-26", "close": 2.715066, "volume": 83972.0}, {"date": "2013-11-27", "close": 2.824065, "volume": 50094.0}, {"date": "2013-11-28", "close": 2.724975, "volume": 96269.0}, {"date": "2013-11-29", "close": 2.695248, "volume": 53757.0}, {"date": "2013-12-02", "close": 2.67543, "volume": 48920.0}, {"date": "2013-12-03", "close": 2.665521, "volume": 110462.0}, {"date": "2013-12-04", "close": 2.715066, "volume": 45388.0}, {"date": "2013-12-05", "close": 2.645703, "volume": 38909.0}, {"date": "2013-12-06", "close": 2.57634, "volume": 101421.0}, {"date": "2013-12-09", "close": 2.516886, "volume": 78860.0}, {"date": "2013-12-10", "close": 2.625885, "volume": 128755.0}, {"date": "2013-12-11", "close": 2.615976, "volume": 43483.0}, {"date": "2013-12-12", "close": 2.615976, "volume": 70943.0}, {"date": "2013-12-13", "close": 2.586249, "volume": 57093.0}, {"date": "2013-12-16", "close": 2.615976, "volume": 16764.0}, {"date": "2013-12-17", "close": 2.724975, "volume": 92286.0}, {"date": "2013-12-18", "close": 2.635794, "volume": 69805.0}, {"date": "2013-12-19", "close": 2.705157, "volume": 18885.0}, {"date": "2013-12-20", "close": 2.685339, "volume": 46814.0}, {"date": "2013-12-23", "close": 2.724975, "volume": 27322.0}, {"date": "2013-12-24", "close": 2.695248, "volume": 38674.0}, {"date": "2013-12-27", "close": 2.705157, "volume": 11838.0}, {"date": "2013-12-30", "close": 2.764611, "volume": 34737.0}, {"date": "2013-12-31", "close": 2.814156, "volume": 49967.0}, {"date": "2014-01-02", "close": 2.705157, "volume": 49331.0}, {"date": "2014-01-03", "close": 2.715066, "volume": 25082.0}, {"date": "2014-01-06", "close": 2.67543, "volume": 77984.0}, {"date": "2014-01-07", "close": 2.685339, "volume": 36442.0}, {"date": "2014-01-08", "close": 2.685339, "volume": 57053.0}, {"date": "2014-01-09", "close": 2.645703, "volume": 48799.0}, {"date": "2014-01-10", "close": 2.625885, "volume": 37483.0}, {"date": "2014-01-13", "close": 2.67543, "volume": 13759.0}, {"date": "2014-01-14", "close": 2.625885, "volume": 44721.0}, {"date": "2014-01-15", "close": 2.615976, "volume": 91747.0}, {"date": "2014-01-16", "close": 2.705157, "volume": 42890.0}, {"date": "2014-01-17", "close": 2.645703, "volume": 13196.0}, {"date": "2014-01-20", "close": 2.645703, "volume": 37213.0}, {"date": "2014-01-21", "close": 2.606067, "volume": 29934.0}, {"date": "2014-01-22", "close": 2.57634, "volume": 95904.0}, {"date": "2014-01-23", "close": 2.546613, "volume": 37635.0}, {"date": "2014-01-24", "close": 2.57634, "volume": 55600.0}, {"date": "2014-01-28", "close": 2.497068, "volume": 72989.0}, {"date": "2014-01-29", "close": 2.47725, "volume": 145007.0}, {"date": "2014-01-30", "close": 2.487159, "volume": 59441.0}, {"date": "2014-01-31", "close": 2.566431, "volume": 15955.0}, {"date": "2014-02-03", "close": 2.546613, "volume": 14477.0}, {"date": "2014-02-04", "close": 2.546613, "volume": 29344.0}, {"date": "2014-02-05", "close": 2.526795, "volume": 90494.0}, {"date": "2014-02-06", "close": 2.526795, "volume": 53567.0}, {"date": "2014-02-07", "close": 2.536704, "volume": 27147.0}, {"date": "2014-02-10", "close": 2.57634, "volume": 64908.0}, {"date": "2014-02-11", "close": 2.546613, "volume": 65882.0}, {"date": "2014-02-12", "close": 2.57634, "volume": 50349.0}, {"date": "2014-02-13", "close": 2.556522, "volume": 63895.0}, {"date": "2014-02-14", "close": 2.516886, "volume": 76324.0}, {"date": "2014-02-17", "close": 2.566431, "volume": 24398.0}, {"date": "2014-02-18", "close": 2.57634, "volume": 88676.0}, {"date": "2014-02-19", "close": 2.606067, "volume": 776.0}, {"date": "2014-02-20", "close": 2.556522, "volume": 21336.0}, {"date": "2014-02-21", "close": 2.566431, "volume": 5793.0}, {"date": "2014-02-24", "close": 2.596158, "volume": 50905.0}, {"date": "2014-02-25", "close": 2.586249, "volume": 46719.0}, {"date": "2014-02-26", "close": 2.635794, "volume": 41691.0}, {"date": "2014-02-27", "close": 2.586249, "volume": 76026.0}, {"date": "2014-02-28", "close": 2.655612, "volume": 53653.0}, {"date": "2014-03-03", "close": 2.67543, "volume": 64735.0}, {"date": "2014-03-04", "close": 2.665521, "volume": 75142.0}, {"date": "2014-03-05", "close": 2.744793, "volume": 50199.0}, {"date": "2014-03-06", "close": 2.665521, "volume": 9277.0}, {"date": "2014-03-07", "close": 2.715066, "volume": 24320.0}, {"date": "2014-03-10", "close": 2.724975, "volume": 14336.0}, {"date": "2014-03-11", "close": 2.744793, "volume": 49581.0}, {"date": "2014-03-12", "close": 2.734884, "volume": 11939.0}, {"date": "2014-03-13", "close": 2.695248, "volume": 52221.0}, {"date": "2014-03-14", "close": 2.724975, "volume": 44242.0}, {"date": "2014-03-17", "close": 2.695248, "volume": 111895.0}, {"date": "2014-03-18", "close": 2.685339, "volume": 55232.0}, {"date": "2014-03-19", "close": 2.724975, "volume": 42739.0}, {"date": "2014-03-20", "close": 2.685339, "volume": 27564.0}, {"date": "2014-03-21", "close": 2.695248, "volume": 14129.0}, {"date": "2014-03-24", "close": 2.705157, "volume": 44605.0}, {"date": "2014-03-25", "close": 2.724975, "volume": 23494.0}, {"date": "2014-03-26", "close": 2.734884, "volume": 49728.0}, {"date": "2014-03-27", "close": 2.764611, "volume": 31940.0}, {"date": "2014-03-28", "close": 2.734884, "volume": 44811.0}, {"date": "2014-03-31", "close": 2.764611, "volume": 28815.0}, {"date": "2014-04-01", "close": 2.734884, "volume": 42618.0}, {"date": "2014-04-02", "close": 2.715066, "volume": 25221.0}, {"date": "2014-04-03", "close": 2.67543, "volume": 65707.0}, {"date": "2014-04-04", "close": 2.615976, "volume": 59531.0}, {"date": "2014-04-07", "close": 2.67543, "volume": 104865.0}, {"date": "2014-04-08", "close": 2.625885, "volume": 56598.0}, {"date": "2014-04-09", "close": 2.635794, "volume": 34309.0}, {"date": "2014-04-10", "close": 2.635794, "volume": 19280.0}, {"date": "2014-04-11", "close": 2.606067, "volume": 58691.0}, {"date": "2014-04-14", "close": 2.556522, "volume": 120450.0}, {"date": "2014-04-15", "close": 2.516886, "volume": 93865.0}, {"date": "2014-04-16", "close": 2.556522, "volume": 62938.0}, {"date": "2014-04-17", "close": 2.516886, "volume": 53812.0}, {"date": "2014-04-22", "close": 2.506977, "volume": 45580.0}, {"date": "2014-04-23", "close": 2.47725, "volume": 221945.0}, {"date": "2014-04-24", "close": 2.497068, "volume": 153452.0}, {"date": "2014-04-28", "close": 2.526795, "volume": 29399.0}, {"date": "2014-04-29", "close": 2.506977, "volume": 25731.0}, {"date": "2014-04-30", "close": 2.506977, "volume": 53358.0}, {"date": "2014-05-01", "close": 2.506977, "volume": 65540.0}, {"date": "2014-05-02", "close": 2.586249, "volume": 69219.0}, {"date": "2014-05-05", "close": 2.57634, "volume": 37826.0}, {"date": "2014-05-06", "close": 2.526795, "volume": 46335.0}, {"date": "2014-05-07", "close": 2.497068, "volume": 52943.0}, {"date": "2014-05-08", "close": 2.586249, "volume": 31577.0}, {"date": "2014-05-09", "close": 2.487159, "volume": 109913.0}, {"date": "2014-05-12", "close": 2.57634, "volume": 25793.0}, {"date": "2014-05-13", "close": 2.57634, "volume": 54197.0}, {"date": "2014-05-14", "close": 2.606067, "volume": 45237.0}, {"date": "2014-05-15", "close": 2.566431, "volume": 3646.0}, {"date": "2014-05-16", "close": 2.625885, "volume": 46335.0}, {"date": "2014-05-19", "close": 2.645703, "volume": 29124.0}, {"date": "2014-05-20", "close": 2.596158, "volume": 36298.0}, {"date": "2014-05-21", "close": 2.596158, "volume": 24495.0}, {"date": "2014-05-22", "close": 2.516886, "volume": 90587.0}, {"date": "2014-05-23", "close": 2.606067, "volume": 28040.0}, {"date": "2014-05-26", "close": 2.625885, "volume": 26552.0}, {"date": "2014-05-27", "close": 2.57634, "volume": 63635.0}, {"date": "2014-05-28", "close": 2.635794, "volume": 47867.0}, {"date": "2014-05-29", "close": 2.645703, "volume": 33510.0}, {"date": "2014-05-30", "close": 2.615976, "volume": 16362.0}, {"date": "2014-06-02", "close": 2.655612, "volume": 37561.0}, {"date": "2014-06-03", "close": 2.655612, "volume": 3350.0}, {"date": "2014-06-04", "close": 2.655612, "volume": 29563.0}, {"date": "2014-06-05", "close": 2.635794, "volume": 11899.0}, {"date": "2014-06-06", "close": 2.586249, "volume": 66535.0}, {"date": "2014-06-10", "close": 2.655612, "volume": 40394.0}, {"date": "2014-06-11", "close": 2.67543, "volume": 18694.0}, {"date": "2014-06-12", "close": 2.625885, "volume": 26140.0}, {"date": "2014-06-13", "close": 2.596158, "volume": 26493.0}, {"date": "2014-06-16", "close": 2.625885, "volume": 37758.0}, {"date": "2014-06-17", "close": 2.596158, "volume": 44920.0}, {"date": "2014-06-18", "close": 2.57634, "volume": 84087.0}, {"date": "2014-06-19", "close": 2.606067, "volume": 62045.0}, {"date": "2014-06-20", "close": 2.606067, "volume": 18539.0}, {"date": "2014-06-23", "close": 2.655612, "volume": 58400.0}, {"date": "2014-06-24", "close": 2.606067, "volume": 42683.0}, {"date": "2014-06-25", "close": 2.655612, "volume": 43285.0}, {"date": "2014-06-26", "close": 2.635794, "volume": 25556.0}, {"date": "2014-06-27", "close": 2.715066, "volume": 100635.0}, {"date": "2014-06-30", "close": 2.655612, "volume": 64226.0}, {"date": "2014-07-01", "close": 2.635794, "volume": 105540.0}, {"date": "2014-07-02", "close": 2.625885, "volume": 130659.0}, {"date": "2014-07-03", "close": 2.625885, "volume": 125777.0}, {"date": "2014-07-04", "close": 2.625885, "volume": 54768.0}, {"date": "2014-07-07", "close": 2.615976, "volume": 24597.0}, {"date": "2014-07-08", "close": 2.645703, "volume": 7957.0}, {"date": "2014-07-09", "close": 2.67543, "volume": 36452.0}, {"date": "2014-07-10", "close": 2.67543, "volume": 63265.0}, {"date": "2014-07-11", "close": 2.744793, "volume": 91164.0}, {"date": "2014-07-14", "close": 2.794338, "volume": 201328.0}, {"date": "2014-07-15", "close": 2.893428, "volume": 114991.0}, {"date": "2014-07-16", "close": 2.883519, "volume": 126829.0}, {"date": "2014-07-17", "close": 2.903337, "volume": 155628.0}, {"date": "2014-07-18", "close": 2.853792, "volume": 89531.0}, {"date": "2014-07-21", "close": 2.933064, "volume": 86196.0}, {"date": "2014-07-22", "close": 2.9727, "volume": 210234.0}, {"date": "2014-07-23", "close": 2.754702, "volume": 108595.0}, {"date": "2014-07-24", "close": 2.645703, "volume": 100487.0}, {"date": "2014-07-25", "close": 2.67543, "volume": 47956.0}, {"date": "2014-07-28", "close": 2.665521, "volume": 56363.0}, {"date": "2014-07-29", "close": 2.67543, "volume": 43594.0}, {"date": "2014-07-30", "close": 2.705157, "volume": 75365.0}, {"date": "2014-07-31", "close": 2.705157, "volume": 57812.0}, {"date": "2014-08-01", "close": 2.665521, "volume": 18912.0}, {"date": "2014-08-04", "close": 2.655612, "volume": 58422.0}, {"date": "2014-08-05", "close": 2.67543, "volume": 31119.0}, {"date": "2014-08-06", "close": 2.665521, "volume": 33562.0}, {"date": "2014-08-07", "close": 2.685339, "volume": 64055.0}, {"date": "2014-08-08", "close": 2.665521, "volume": 67338.0}, {"date": "2014-08-11", "close": 2.665521, "volume": 106573.0}, {"date": "2014-08-12", "close": 2.655612, "volume": 111132.0}, {"date": "2014-08-13", "close": 2.655612, "volume": 88008.0}, {"date": "2014-08-14", "close": 2.685339, "volume": 77218.0}, {"date": "2014-08-15", "close": 2.665521, "volume": 34596.0}, {"date": "2014-08-18", "close": 2.655612, "volume": 37174.0}, {"date": "2014-08-19", "close": 2.685339, "volume": 59281.0}, {"date": "2014-08-20", "close": 2.655612, "volume": 45403.0}, {"date": "2014-08-21", "close": 2.685339, "volume": 37144.0}, {"date": "2014-08-22", "close": 2.655612, "volume": 39268.0}, {"date": "2014-08-25", "close": 2.665521, "volume": 21428.0}, {"date": "2014-08-26", "close": 2.685339, "volume": 81428.0}, {"date": "2014-08-27", "close": 2.705157, "volume": 63775.0}, {"date": "2014-08-28", "close": 2.705157, "volume": 59686.0}, {"date": "2014-08-29", "close": 2.715066, "volume": 73237.0}, {"date": "2014-09-01", "close": 2.685339, "volume": 37047.0}, {"date": "2014-09-02", "close": 2.665521, "volume": 85728.0}, {"date": "2014-09-03", "close": 2.67543, "volume": 25009.0}, {"date": "2014-09-04", "close": 2.655612, "volume": 63030.0}, {"date": "2014-09-05", "close": 2.645703, "volume": 35205.0}, {"date": "2014-09-08", "close": 2.695248, "volume": 46653.0}, {"date": "2014-09-09", "close": 2.685339, "volume": 34898.0}, {"date": "2014-09-10", "close": 2.645703, "volume": 86876.0}, {"date": "2014-09-11", "close": 2.655612, "volume": 68266.0}, {"date": "2014-09-12", "close": 2.635794, "volume": 104950.0}, {"date": "2014-09-15", "close": 2.566431, "volume": 60330.0}, {"date": "2014-09-16", "close": 2.596158, "volume": 34783.0}, {"date": "2014-09-17", "close": 2.546613, "volume": 119229.0}, {"date": "2014-09-18", "close": 2.546613, "volume": 76077.0}, {"date": "2014-09-19", "close": 2.536704, "volume": 27771.0}, {"date": "2014-09-22", "close": 2.566431, "volume": 58506.0}, {"date": "2014-09-23", "close": 2.487159, "volume": 28022.0}, {"date": "2014-09-24", "close": 2.635794, "volume": 104134.0}, {"date": "2014-09-25", "close": 2.516886, "volume": 24893.0}, {"date": "2014-09-26", "close": 2.516886, "volume": 87961.0}, {"date": "2014-09-29", "close": 2.497068, "volume": 84493.0}, {"date": "2014-09-30", "close": 2.516886, "volume": 23098.0}, {"date": "2014-10-01", "close": 2.526795, "volume": 6887.0}, {"date": "2014-10-02", "close": 2.546613, "volume": 18408.0}, {"date": "2014-10-03", "close": 2.457432, "volume": 125403.0}, {"date": "2014-10-06", "close": 2.497068, "volume": 42673.0}, {"date": "2014-10-07", "close": 2.497068, "volume": 52428.0}, {"date": "2014-10-09", "close": 2.556522, "volume": 107925.0}, {"date": "2014-10-10", "close": 2.516886, "volume": 41134.0}, {"date": "2014-10-13", "close": 2.506977, "volume": 62961.0}, {"date": "2014-10-14", "close": 2.497068, "volume": 101512.0}, {"date": "2014-10-15", "close": 2.467341, "volume": 143597.0}, {"date": "2014-10-16", "close": 2.447523, "volume": 81960.0}, {"date": "2014-10-17", "close": 2.497068, "volume": 24799.0}, {"date": "2014-10-20", "close": 2.506977, "volume": 35643.0}, {"date": "2014-10-21", "close": 2.526795, "volume": 54115.0}, {"date": "2014-10-22", "close": 2.57634, "volume": 38521.0}, {"date": "2014-10-23", "close": 2.645703, "volume": 63168.0}, {"date": "2014-10-24", "close": 2.625885, "volume": 22160.0}, {"date": "2014-10-27", "close": 2.596158, "volume": 22675.0}, {"date": "2014-10-28", "close": 2.635794, "volume": 23138.0}, {"date": "2014-10-29", "close": 2.57634, "volume": 49279.0}, {"date": "2014-10-30", "close": 2.57634, "volume": 24934.0}, {"date": "2014-10-31", "close": 2.586249, "volume": 18206.0}, {"date": "2014-11-03", "close": 2.57634, "volume": 37725.0}, {"date": "2014-11-04", "close": 2.625885, "volume": 7922.0}, {"date": "2014-11-05", "close": 2.625885, "volume": 59479.0}, {"date": "2014-11-06", "close": 2.606067, "volume": 14583.0}, {"date": "2014-11-07", "close": 2.586249, "volume": 3345.0}, {"date": "2014-11-10", "close": 2.586249, "volume": 21497.0}, {"date": "2014-11-11", "close": 2.57634, "volume": 52601.0}, {"date": "2014-11-12", "close": 2.566431, "volume": 26529.0}, {"date": "2014-11-13", "close": 2.57634, "volume": 32661.0}, {"date": "2014-11-14", "close": 2.606067, "volume": 10341.0}, {"date": "2014-11-17", "close": 2.625885, "volume": 28308.0}, {"date": "2014-11-18", "close": 2.566431, "volume": 36837.0}, {"date": "2014-11-19", "close": 2.665521, "volume": 48341.0}, {"date": "2014-11-20", "close": 2.655612, "volume": 50737.0}, {"date": "2014-11-21", "close": 2.615976, "volume": 28924.0}, {"date": "2014-11-24", "close": 2.645703, "volume": 17772.0}, {"date": "2014-11-25", "close": 2.625885, "volume": 15442.0}, {"date": "2014-11-26", "close": 2.655612, "volume": 43650.0}, {"date": "2014-11-27", "close": 2.606067, "volume": 41179.0}, {"date": "2014-11-28", "close": 2.625885, "volume": 14269.0}, {"date": "2014-12-01", "close": 2.665521, "volume": 70755.0}, {"date": "2014-12-02", "close": 2.635794, "volume": 84262.0}, {"date": "2014-12-03", "close": 2.635794, "volume": 24977.0}, {"date": "2014-12-04", "close": 2.596158, "volume": 83496.0}, {"date": "2014-12-05", "close": 2.625885, "volume": 22606.0}, {"date": "2014-12-08", "close": 2.586249, "volume": 48378.0}, {"date": "2014-12-09", "close": 2.566431, "volume": 47260.0}, {"date": "2014-12-10", "close": 2.556522, "volume": 37783.0}, {"date": "2014-12-11", "close": 2.506977, "volume": 78333.0}, {"date": "2014-12-12", "close": 2.497068, "volume": 39536.0}, {"date": "2014-12-15", "close": 2.506977, "volume": 24125.0}, {"date": "2014-12-16", "close": 2.487159, "volume": 19909.0}, {"date": "2014-12-17", "close": 2.47725, "volume": 67633.0}, {"date": "2014-12-18", "close": 2.467341, "volume": 19099.0}, {"date": "2014-12-19", "close": 2.546613, "volume": 20688.0}, {"date": "2014-12-22", "close": 2.516886, "volume": 83106.0}, {"date": "2014-12-23", "close": 2.526795, "volume": 52820.0}, {"date": "2014-12-24", "close": 2.526795, "volume": 26746.0}, {"date": "2014-12-29", "close": 2.526795, "volume": 14450.0}, {"date": "2014-12-30", "close": 2.506977, "volume": 12817.0}, {"date": "2014-12-31", "close": 2.526795, "volume": 9813.0}, {"date": "2015-01-02", "close": 2.57634, "volume": 5425.0}, {"date": "2015-01-05", "close": 2.57634, "volume": 18106.0}, {"date": "2015-01-06", "close": 2.506977, "volume": 16298.0}, {"date": "2015-01-07", "close": 2.546613, "volume": 40861.0}, {"date": "2015-01-08", "close": 2.586249, "volume": 36824.0}, {"date": "2015-01-09", "close": 2.625885, "volume": 40669.0}, {"date": "2015-01-12", "close": 2.57634, "volume": 23280.0}, {"date": "2015-01-13", "close": 2.506977, "volume": 56850.0}, {"date": "2015-01-14", "close": 2.566431, "volume": 47397.0}, {"date": "2015-01-15", "close": 2.506977, "volume": 13965.0}, {"date": "2015-01-16", "close": 2.487159, "volume": 92217.0}, {"date": "2015-01-19", "close": 2.487159, "volume": 55328.0}, {"date": "2015-01-20", "close": 2.47725, "volume": 54617.0}, {"date": "2015-01-21", "close": 2.546613, "volume": 34604.0}, {"date": "2015-01-22", "close": 2.497068, "volume": 27190.0}, {"date": "2015-01-23", "close": 2.467341, "volume": 52668.0}, {"date": "2015-01-27", "close": 2.47725, "volume": 25602.0}, {"date": "2015-01-28", "close": 2.467341, "volume": 44054.0}, {"date": "2015-01-29", "close": 2.47725, "volume": 48740.0}, {"date": "2015-01-30", "close": 2.47725, "volume": 33505.0}, {"date": "2015-02-02", "close": 2.447523, "volume": 40942.0}, {"date": "2015-02-03", "close": 2.457432, "volume": 124488.0}, {"date": "2015-02-04", "close": 2.47725, "volume": 32964.0}, {"date": "2015-02-05", "close": 2.47725, "volume": 127822.0}, {"date": "2015-02-06", "close": 2.516886, "volume": 51564.0}, {"date": "2015-02-09", "close": 2.467341, "volume": 94369.0}, {"date": "2015-02-10", "close": 2.516886, "volume": 162599.0}, {"date": "2015-02-11", "close": 2.526795, "volume": 37636.0}, {"date": "2015-02-12", "close": 2.47725, "volume": 25903.0}, {"date": "2015-02-13", "close": 2.497068, "volume": 83740.0}, {"date": "2015-02-16", "close": 2.467341, "volume": 50208.0}, {"date": "2015-02-17", "close": 2.467341, "volume": 35910.0}, {"date": "2015-02-18", "close": 2.47725, "volume": 13725.0}, {"date": "2015-02-19", "close": 2.467341, "volume": 29646.0}, {"date": "2015-02-20", "close": 2.427705, "volume": 63399.0}, {"date": "2015-02-23", "close": 2.467341, "volume": 50151.0}, {"date": "2015-02-24", "close": 2.467341, "volume": 35007.0}, {"date": "2015-02-25", "close": 2.437614, "volume": 220638.0}, {"date": "2015-02-26", "close": 2.47725, "volume": 69729.0}, {"date": "2015-02-27", "close": 2.506977, "volume": 106030.0}, {"date": "2015-03-02", "close": 2.516886, "volume": 15736.0}, {"date": "2015-03-03", "close": 2.457432, "volume": 91242.0}, {"date": "2015-03-04", "close": 2.497068, "volume": 35455.0}, {"date": "2015-03-05", "close": 2.457432, "volume": 45694.0}, {"date": "2015-03-06", "close": 2.546613, "volume": 33525.0}, {"date": "2015-03-09", "close": 2.47725, "volume": 67470.0}, {"date": "2015-03-10", "close": 2.47725, "volume": 8075.0}, {"date": "2015-03-11", "close": 2.447523, "volume": 76010.0}, {"date": "2015-03-12", "close": 2.526795, "volume": 48350.0}, {"date": "2015-03-13", "close": 2.487159, "volume": 69334.0}, {"date": "2015-03-16", "close": 2.447523, "volume": 26945.0}, {"date": "2015-03-17", "close": 2.506977, "volume": 14615.0}, {"date": "2015-03-18", "close": 2.526795, "volume": 44401.0}, {"date": "2015-03-19", "close": 2.546613, "volume": 53617.0}, {"date": "2015-03-20", "close": 2.526795, "volume": 50170.0}, {"date": "2015-03-23", "close": 2.556522, "volume": 16256.0}, {"date": "2015-03-24", "close": 2.546613, "volume": 44456.0}, {"date": "2015-03-25", "close": 2.536704, "volume": 54751.0}, {"date": "2015-03-26", "close": 2.556522, "volume": 63579.0}, {"date": "2015-03-27", "close": 2.546613, "volume": 570.0}, {"date": "2015-03-30", "close": 2.497068, "volume": 8351.0}, {"date": "2015-03-31", "close": 2.516886, "volume": 75006.0}, {"date": "2015-04-01", "close": 2.516886, "volume": 44053.0}, {"date": "2015-04-02", "close": 2.497068, "volume": 65067.0}, {"date": "2015-04-07", "close": 2.526795, "volume": 30851.0}, {"date": "2015-04-08", "close": 2.526795, "volume": 61298.0}, {"date": "2015-04-09", "close": 2.526795, "volume": 18782.0}, {"date": "2015-04-10", "close": 2.526795, "volume": 24104.0}, {"date": "2015-04-13", "close": 2.526795, "volume": 11467.0}, {"date": "2015-04-14", "close": 2.516886, "volume": 32613.0}, {"date": "2015-04-15", "close": 2.516886, "volume": 47669.0}, {"date": "2015-04-16", "close": 2.526795, "volume": 7912.0}, {"date": "2015-04-17", "close": 2.516886, "volume": 21909.0}, {"date": "2015-04-20", "close": 2.506977, "volume": 60983.0}, {"date": "2015-04-21", "close": 2.506977, "volume": 21675.0}, {"date": "2015-04-22", "close": 2.526795, "volume": 28030.0}, {"date": "2015-04-23", "close": 2.497068, "volume": 18480.0}, {"date": "2015-04-24", "close": 2.536704, "volume": 18576.0}, {"date": "2015-04-27", "close": 2.526795, "volume": 41848.0}, {"date": "2015-04-28", "close": 2.516886, "volume": 19797.0}, {"date": "2015-04-29", "close": 2.487159, "volume": 49015.0}, {"date": "2015-04-30", "close": 2.506977, "volume": 19265.0}, {"date": "2015-05-01", "close": 2.536704, "volume": 46422.0}, {"date": "2015-05-04", "close": 2.536704, "volume": 84016.0}, {"date": "2015-05-05", "close": 2.516886, "volume": 57297.0}, {"date": "2015-05-06", "close": 2.497068, "volume": 4285.0}, {"date": "2015-05-07", "close": 2.506977, "volume": 80554.0}, {"date": "2015-05-08", "close": 2.526795, "volume": 31072.0}, {"date": "2015-05-11", "close": 2.506977, "volume": 58463.0}, {"date": "2015-05-12", "close": 2.487159, "volume": 89565.0}, {"date": "2015-05-13", "close": 2.556522, "volume": 32937.0}, {"date": "2015-05-14", "close": 2.516886, "volume": 23211.0}, {"date": "2015-05-15", "close": 2.516886, "volume": 2523.0}, {"date": "2015-05-18", "close": 2.556522, "volume": 12812.0}, {"date": "2015-05-19", "close": 2.526795, "volume": 44137.0}, {"date": "2015-05-20", "close": 2.57634, "volume": 26550.0}, {"date": "2015-05-21", "close": 2.566431, "volume": 15675.0}, {"date": "2015-05-22", "close": 2.516886, "volume": 40342.0}, {"date": "2015-05-25", "close": 2.526795, "volume": 35851.0}, {"date": "2015-05-26", "close": 2.57634, "volume": 82699.0}, {"date": "2015-05-27", "close": 2.546613, "volume": 34607.0}, {"date": "2015-05-28", "close": 2.506977, "volume": 50184.0}, {"date": "2015-05-29", "close": 2.556522, "volume": 34035.0}, {"date": "2015-06-01", "close": 2.516886, "volume": 27264.0}, {"date": "2015-06-02", "close": 2.536704, "volume": 74904.0}, {"date": "2015-06-03", "close": 2.516886, "volume": 19679.0}, {"date": "2015-06-04", "close": 2.526795, "volume": 77575.0}, {"date": "2015-06-05", "close": 2.506977, "volume": 14773.0}, {"date": "2015-06-09", "close": 2.596158, "volume": 45723.0}, {"date": "2015-06-10", "close": 2.546613, "volume": 34078.0}, {"date": "2015-06-11", "close": 2.556522, "volume": 41545.0}, {"date": "2015-06-12", "close": 2.57634, "volume": 43331.0}, {"date": "2015-06-15", "close": 2.586249, "volume": 17221.0}, {"date": "2015-06-16", "close": 2.566431, "volume": 29864.0}, {"date": "2015-06-17", "close": 2.536704, "volume": 66594.0}, {"date": "2015-06-18", "close": 2.536704, "volume": 69853.0}, {"date": "2015-06-19", "close": 2.536704, "volume": 26871.0}, {"date": "2015-06-22", "close": 2.566431, "volume": 31198.0}, {"date": "2015-06-23", "close": 2.625885, "volume": 37101.0}, {"date": "2015-06-24", "close": 2.625885, "volume": 40870.0}, {"date": "2015-06-25", "close": 2.57634, "volume": 15620.0}, {"date": "2015-06-26", "close": 2.57634, "volume": 36488.0}, {"date": "2015-06-29", "close": 2.556522, "volume": 49243.0}, {"date": "2015-06-30", "close": 2.57634, "volume": 72485.0}, {"date": "2015-07-01", "close": 2.57634, "volume": 35642.0}, {"date": "2015-07-02", "close": 2.556522, "volume": 57648.0}, {"date": "2015-07-03", "close": 2.625885, "volume": 104671.0}, {"date": "2015-07-06", "close": 2.606067, "volume": 68251.0}, {"date": "2015-07-07", "close": 2.67543, "volume": 90345.0}, {"date": "2015-07-08", "close": 2.67543, "volume": 61298.0}, {"date": "2015-07-09", "close": 2.625885, "volume": 37993.0}, {"date": "2015-07-10", "close": 2.685339, "volume": 79809.0}, {"date": "2015-07-13", "close": 2.724975, "volume": 4715.0}, {"date": "2015-07-14", "close": 2.67543, "volume": 104465.0}, {"date": "2015-07-15", "close": 2.715066, "volume": 36577.0}, {"date": "2015-07-16", "close": 2.67543, "volume": 79400.0}, {"date": "2015-07-17", "close": 2.734884, "volume": 119362.0}, {"date": "2015-07-20", "close": 2.77452, "volume": 132540.0}, {"date": "2015-07-21", "close": 2.804247, "volume": 189299.0}, {"date": "2015-07-22", "close": 2.625885, "volume": 73543.0}, {"date": "2015-07-23", "close": 2.596158, "volume": 34686.0}, {"date": "2015-07-24", "close": 2.596158, "volume": 23824.0}, {"date": "2015-07-27", "close": 2.625885, "volume": 8697.0}, {"date": "2015-07-28", "close": 2.57634, "volume": 21556.0}, {"date": "2015-07-29", "close": 2.625885, "volume": 40306.0}, {"date": "2015-07-30", "close": 2.57634, "volume": 16983.0}, {"date": "2015-07-31", "close": 2.615976, "volume": 21562.0}, {"date": "2015-08-03", "close": 2.57634, "volume": 58961.0}, {"date": "2015-08-04", "close": 2.615976, "volume": 35079.0}, {"date": "2015-08-05", "close": 2.57634, "volume": 67724.0}, {"date": "2015-08-06", "close": 2.615976, "volume": 16716.0}, {"date": "2015-08-07", "close": 2.586249, "volume": 38585.0}, {"date": "2015-08-10", "close": 2.586249, "volume": 13454.0}, {"date": "2015-08-11", "close": 2.606067, "volume": 47799.0}, {"date": "2015-08-12", "close": 2.615976, "volume": 40336.0}, {"date": "2015-08-13", "close": 2.546613, "volume": 71818.0}, {"date": "2015-08-14", "close": 2.57634, "volume": 49818.0}, {"date": "2015-08-17", "close": 2.546613, "volume": 32157.0}, {"date": "2015-08-18", "close": 2.596158, "volume": 49393.0}, {"date": "2015-08-19", "close": 2.615976, "volume": 67405.0}, {"date": "2015-08-20", "close": 2.615976, "volume": 41687.0}, {"date": "2015-08-21", "close": 2.596158, "volume": 68226.0}, {"date": "2015-08-24", "close": 2.556522, "volume": 116854.0}, {"date": "2015-08-25", "close": 2.556522, "volume": 84239.0}, {"date": "2015-08-26", "close": 2.506977, "volume": 100955.0}, {"date": "2015-08-27", "close": 2.427705, "volume": 127070.0}, {"date": "2015-08-28", "close": 2.467341, "volume": 69714.0}, {"date": "2015-08-31", "close": 2.467341, "volume": 94191.0}, {"date": "2015-09-01", "close": 2.447523, "volume": 31339.0}, {"date": "2015-09-02", "close": 2.47725, "volume": 22569.0}, {"date": "2015-09-03", "close": 2.457432, "volume": 70936.0}, {"date": "2015-09-04", "close": 2.427705, "volume": 7924.0}, {"date": "2015-09-07", "close": 2.487159, "volume": 39190.0}, {"date": "2015-09-08", "close": 2.47725, "volume": 48615.0}, {"date": "2015-09-09", "close": 2.467341, "volume": 33616.0}, {"date": "2015-09-10", "close": 2.526795, "volume": 12514.0}, {"date": "2015-09-11", "close": 2.516886, "volume": 12315.0}, {"date": "2015-09-14", "close": 2.526795, "volume": 38275.0}, {"date": "2015-09-15", "close": 2.47725, "volume": 23755.0}, {"date": "2015-09-16", "close": 2.516886, "volume": 15432.0}, {"date": "2015-09-17", "close": 2.417796, "volume": 80690.0}, {"date": "2015-09-18", "close": 2.457432, "volume": 9737.0}, {"date": "2015-09-21", "close": 2.417796, "volume": 33398.0}, {"date": "2015-09-22", "close": 2.427705, "volume": 3020.0}, {"date": "2015-09-23", "close": 2.407887, "volume": 17642.0}, {"date": "2015-09-24", "close": 2.397978, "volume": 25335.0}, {"date": "2015-09-25", "close": 2.407887, "volume": 6278.0}, {"date": "2015-09-28", "close": 2.407887, "volume": 13918.0}, {"date": "2015-09-29", "close": 2.437614, "volume": 11152.0}, {"date": "2015-09-30", "close": 2.447523, "volume": 80510.0}, {"date": "2015-10-01", "close": 2.407887, "volume": 14904.0}, {"date": "2015-10-02", "close": 2.457432, "volume": 5120.0}, {"date": "2015-10-05", "close": 2.417796, "volume": 9688.0}, {"date": "2015-10-06", "close": 2.417796, "volume": 47931.0}, {"date": "2015-10-07", "close": 2.457432, "volume": 21809.0}, {"date": "2015-10-08", "close": 2.47725, "volume": 30941.0}, {"date": "2015-10-09", "close": 2.457432, "volume": 21755.0}, {"date": "2015-10-12", "close": 2.437614, "volume": 37224.0}, {"date": "2015-10-13", "close": 2.457432, "volume": 30113.0}, {"date": "2015-10-14", "close": 2.407887, "volume": 57291.0}, {"date": "2015-10-15", "close": 2.437614, "volume": 18566.0}, {"date": "2015-10-16", "close": 2.447523, "volume": 18933.0}, {"date": "2015-10-19", "close": 2.437614, "volume": 76507.0}, {"date": "2015-10-20", "close": 2.47725, "volume": 24988.0}, {"date": "2015-10-21", "close": 2.467341, "volume": 26337.0}, {"date": "2015-10-22", "close": 2.457432, "volume": 28677.0}, {"date": "2015-10-23", "close": 2.457432, "volume": 102574.0}, {"date": "2015-10-26", "close": 2.437614, "volume": 117263.0}, {"date": "2015-10-27", "close": 2.487159, "volume": 63375.0}, {"date": "2015-10-28", "close": 2.487159, "volume": 14050.0}, {"date": "2015-10-29", "close": 2.457432, "volume": 80021.0}, {"date": "2015-10-30", "close": 2.427705, "volume": 34824.0}, {"date": "2015-11-02", "close": 2.37816, "volume": 74641.0}, {"date": "2015-11-03", "close": 2.388069, "volume": 39459.0}, {"date": "2015-11-04", "close": 2.407887, "volume": 23961.0}, {"date": "2015-11-05", "close": 2.467341, "volume": 92647.0}, {"date": "2015-11-06", "close": 2.417796, "volume": 23534.0}, {"date": "2015-11-09", "close": 2.427705, "volume": 61339.0}, {"date": "2015-11-10", "close": 2.47725, "volume": 36324.0}, {"date": "2015-11-11", "close": 2.467341, "volume": 21987.0}, {"date": "2015-11-12", "close": 2.536704, "volume": 130999.0}, {"date": "2015-11-13", "close": 2.487159, "volume": 88795.0}, {"date": "2015-11-16", "close": 2.47725, "volume": 4710.0}, {"date": "2015-11-17", "close": 2.487159, "volume": 84730.0}, {"date": "2015-11-18", "close": 2.487159, "volume": 81664.0}, {"date": "2015-11-19", "close": 2.47725, "volume": 48327.0}, {"date": "2015-11-20", "close": 2.447523, "volume": 86386.0}, {"date": "2015-11-23", "close": 2.47725, "volume": 93733.0}, {"date": "2015-11-24", "close": 2.467341, "volume": 115642.0}, {"date": "2015-11-25", "close": 2.467341, "volume": 64263.0}, {"date": "2015-11-26", "close": 2.427705, "volume": 51858.0}, {"date": "2015-11-27", "close": 2.467341, "volume": 28329.0}, {"date": "2015-11-30", "close": 2.437614, "volume": 35307.0}, {"date": "2015-12-01", "close": 2.467341, "volume": 45830.0}, {"date": "2015-12-02", "close": 2.457432, "volume": 47041.0}, {"date": "2015-12-03", "close": 2.47725, "volume": 54950.0}, {"date": "2015-12-04", "close": 2.47725, "volume": 19467.0}, {"date": "2015-12-07", "close": 2.457432, "volume": 92904.0}, {"date": "2015-12-08", "close": 2.457432, "volume": 59011.0}, {"date": "2015-12-09", "close": 2.47725, "volume": 22765.0}, {"date": "2015-12-10", "close": 2.457432, "volume": 62970.0}, {"date": "2015-12-11", "close": 2.497068, "volume": 12429.0}, {"date": "2015-12-14", "close": 2.47725, "volume": 32469.0}, {"date": "2015-12-15", "close": 2.506977, "volume": 13021.0}, {"date": "2015-12-16", "close": 2.506977, "volume": 35102.0}, {"date": "2015-12-17", "close": 2.526795, "volume": 18896.0}, {"date": "2015-12-18", "close": 2.526795, "volume": 4867.0}, {"date": "2015-12-21", "close": 2.526795, "volume": 35995.0}, {"date": "2015-12-22", "close": 2.526795, "volume": 52217.0}, {"date": "2015-12-23", "close": 2.536704, "volume": 24298.0}, {"date": "2015-12-24", "close": 2.556522, "volume": 33442.0}, {"date": "2015-12-29", "close": 2.536704, "volume": 18809.0}, {"date": "2015-12-30", "close": 2.556522, "volume": 33200.0}, {"date": "2015-12-31", "close": 2.556522, "volume": 505.0}, {"date": "2016-01-04", "close": 2.566431, "volume": 66923.0}, {"date": "2016-01-05", "close": 2.566431, "volume": 6797.0}, {"date": "2016-01-06", "close": 2.556522, "volume": 76912.0}, {"date": "2016-01-07", "close": 2.526795, "volume": 52709.0}, {"date": "2016-01-08", "close": 2.556522, "volume": 20671.0}, {"date": "2016-01-11", "close": 2.546613, "volume": 21954.0}, {"date": "2016-01-12", "close": 2.536704, "volume": 18963.0}, {"date": "2016-01-13", "close": 2.497068, "volume": 44782.0}, {"date": "2016-01-14", "close": 2.516886, "volume": 42931.0}, {"date": "2016-01-15", "close": 2.556522, "volume": 3413.0}, {"date": "2016-01-18", "close": 2.536704, "volume": 15465.0}, {"date": "2016-01-19", "close": 2.596158, "volume": 46565.0}, {"date": "2016-01-20", "close": 2.57634, "volume": 10451.0}, {"date": "2016-01-21", "close": 2.57634, "volume": 14583.0}, {"date": "2016-01-22", "close": 2.526795, "volume": 36313.0}, {"date": "2016-01-25", "close": 2.57634, "volume": 24789.0}, {"date": "2016-01-27", "close": 2.536704, "volume": 55107.0}, {"date": "2016-01-28", "close": 2.497068, "volume": 30476.0}, {"date": "2016-01-29", "close": 2.506977, "volume": 43931.0}, {"date": "2016-02-01", "close": 2.556522, "volume": 24700.0}, {"date": "2016-02-02", "close": 2.57634, "volume": 50208.0}, {"date": "2016-02-03", "close": 2.526795, "volume": 42359.0}, {"date": "2016-02-04", "close": 2.526795, "volume": 69366.0}, {"date": "2016-02-05", "close": 2.526795, "volume": 7912.0}, {"date": "2016-02-08", "close": 2.526795, "volume": 65098.0}, {"date": "2016-02-09", "close": 2.487159, "volume": 56925.0}, {"date": "2016-02-10", "close": 2.47725, "volume": 29648.0}, {"date": "2016-02-11", "close": 2.566431, "volume": 54143.0}, {"date": "2016-02-12", "close": 2.596158, "volume": 17964.0}, {"date": "2016-02-15", "close": 2.57634, "volume": 47813.0}, {"date": "2016-02-16", "close": 2.546613, "volume": 47567.0}, {"date": "2016-02-17", "close": 2.596158, "volume": 46933.0}, {"date": "2016-02-18", "close": 2.536704, "volume": 61487.0}, {"date": "2016-02-19", "close": 2.506977, "volume": 64636.0}, {"date": "2016-02-22", "close": 2.516886, "volume": 40985.0}, {"date": "2016-02-23", "close": 2.516886, "volume": 73540.0}, {"date": "2016-02-24", "close": 2.57634, "volume": 45723.0}, {"date": "2016-02-25", "close": 2.546613, "volume": 55894.0}, {"date": "2016-02-26", "close": 2.596158, "volume": 73224.0}, {"date": "2016-02-29", "close": 2.586249, "volume": 46459.0}, {"date": "2016-03-01", "close": 2.57634, "volume": 21157.0}, {"date": "2016-03-02", "close": 2.625885, "volume": 26773.0}, {"date": "2016-03-03", "close": 2.596158, "volume": 48197.0}, {"date": "2016-03-04", "close": 2.606067, "volume": 17666.0}, {"date": "2016-03-07", "close": 2.635794, "volume": 59993.0}, {"date": "2016-03-08", "close": 2.615976, "volume": 35051.0}, {"date": "2016-03-09", "close": 2.566431, "volume": 61049.0}, {"date": "2016-03-10", "close": 2.556522, "volume": 46494.0}, {"date": "2016-03-11", "close": 2.586249, "volume": 41845.0}, {"date": "2016-03-14", "close": 2.566431, "volume": 59124.0}, {"date": "2016-03-15", "close": 2.546613, "volume": 92958.0}, {"date": "2016-03-16", "close": 2.596158, "volume": 48090.0}, {"date": "2016-03-17", "close": 2.566431, "volume": 41117.0}, {"date": "2016-03-18", "close": 2.57634, "volume": 39816.0}, {"date": "2016-03-21", "close": 2.57634, "volume": 115827.0}, {"date": "2016-03-22", "close": 2.57634, "volume": 27774.0}, {"date": "2016-03-23", "close": 2.566431, "volume": 53946.0}, {"date": "2016-03-24", "close": 2.615976, "volume": 82755.0}, {"date": "2016-03-29", "close": 2.625885, "volume": 78663.0}, {"date": "2016-03-30", "close": 2.635794, "volume": 71719.0}, {"date": "2016-03-31", "close": 2.586249, "volume": 20167.0}, {"date": "2016-04-01", "close": 2.57634, "volume": 13452.0}, {"date": "2016-04-04", "close": 2.586249, "volume": 44125.0}, {"date": "2016-04-05", "close": 2.625885, "volume": 27438.0}, {"date": "2016-04-06", "close": 2.615976, "volume": 46387.0}, {"date": "2016-04-07", "close": 2.596158, "volume": 31800.0}, {"date": "2016-04-08", "close": 2.635794, "volume": 38133.0}, {"date": "2016-04-11", "close": 2.655612, "volume": 52599.0}, {"date": "2016-04-12", "close": 2.586249, "volume": 59419.0}, {"date": "2016-04-13", "close": 2.625885, "volume": 59545.0}, {"date": "2016-04-14", "close": 2.596158, "volume": 54023.0}, {"date": "2016-04-15", "close": 2.57634, "volume": 91887.0}, {"date": "2016-04-18", "close": 2.596158, "volume": 56963.0}, {"date": "2016-04-19", "close": 2.625885, "volume": 24667.0}, {"date": "2016-04-20", "close": 2.586249, "volume": 59187.0}, {"date": "2016-04-21", "close": 2.67543, "volume": 39924.0}, {"date": "2016-04-22", "close": 2.67543, "volume": 4040.0}, {"date": "2016-04-26", "close": 2.754702, "volume": 49254.0}, {"date": "2016-04-27", "close": 2.715066, "volume": 60732.0}, {"date": "2016-04-28", "close": 2.695248, "volume": 37161.0}, {"date": "2016-04-29", "close": 2.635794, "volume": 56705.0}, {"date": "2016-05-02", "close": 2.635794, "volume": 55239.0}, {"date": "2016-05-03", "close": 2.655612, "volume": 66612.0}, {"date": "2016-05-04", "close": 2.625885, "volume": 53783.0}, {"date": "2016-05-05", "close": 2.645703, "volume": 8473.0}, {"date": "2016-05-06", "close": 2.665521, "volume": 17358.0}, {"date": "2016-05-09", "close": 2.695248, "volume": 63035.0}, {"date": "2016-05-10", "close": 2.685339, "volume": 47144.0}, {"date": "2016-05-11", "close": 2.67543, "volume": 82967.0}, {"date": "2016-05-12", "close": 2.685339, "volume": 10490.0}, {"date": "2016-05-13", "close": 2.665521, "volume": 49099.0}, {"date": "2016-05-16", "close": 2.655612, "volume": 56521.0}, {"date": "2016-05-17", "close": 2.705157, "volume": 44636.0}, {"date": "2016-05-18", "close": 2.715066, "volume": 71559.0}, {"date": "2016-05-19", "close": 2.724975, "volume": 90707.0}, {"date": "2016-05-20", "close": 2.754702, "volume": 70473.0}, {"date": "2016-05-23", "close": 2.695248, "volume": 115540.0}, {"date": "2016-05-24", "close": 2.715066, "volume": 48572.0}, {"date": "2016-05-25", "close": 2.784429, "volume": 41799.0}, {"date": "2016-05-26", "close": 2.754702, "volume": 37759.0}, {"date": "2016-05-27", "close": 2.724975, "volume": 130623.0}, {"date": "2016-05-30", "close": 2.794338, "volume": 31890.0}, {"date": "2016-05-31", "close": 2.744793, "volume": 9610.0}, {"date": "2016-06-01", "close": 2.744793, "volume": 75053.0}, {"date": "2016-06-02", "close": 2.744793, "volume": 36017.0}, {"date": "2016-06-03", "close": 2.794338, "volume": 19514.0}, {"date": "2016-06-06", "close": 2.754702, "volume": 7427.0}, {"date": "2016-06-07", "close": 2.794338, "volume": 41963.0}, {"date": "2016-06-08", "close": 2.744793, "volume": 22172.0}, {"date": "2016-06-09", "close": 2.784429, "volume": 53282.0}, {"date": "2016-06-10", "close": 2.754702, "volume": 66452.0}, {"date": "2016-06-14", "close": 2.734884, "volume": 29347.0}, {"date": "2016-06-15", "close": 2.744793, "volume": 60124.0}, {"date": "2016-06-16", "close": 2.744793, "volume": 50939.0}, {"date": "2016-06-17", "close": 2.705157, "volume": 118270.0}, {"date": "2016-06-20", "close": 2.705157, "volume": 41226.0}, {"date": "2016-06-21", "close": 2.764611, "volume": 38973.0}, {"date": "2016-06-22", "close": 2.744793, "volume": 18864.0}, {"date": "2016-06-23", "close": 2.744793, "volume": 44515.0}, {"date": "2016-06-24", "close": 2.724975, "volume": 75265.0}, {"date": "2016-06-27", "close": 2.695248, "volume": 45291.0}, {"date": "2016-06-28", "close": 2.77452, "volume": 40103.0}, {"date": "2016-06-29", "close": 2.804247, "volume": 62593.0}, {"date": "2016-06-30", "close": 2.734884, "volume": 46391.0}, {"date": "2016-07-01", "close": 2.734884, "volume": 113137.0}, {"date": "2016-07-04", "close": 2.794338, "volume": 29485.0}, {"date": "2016-07-05", "close": 2.784429, "volume": 28749.0}, {"date": "2016-07-06", "close": 2.824065, "volume": 38528.0}, {"date": "2016-07-07", "close": 2.724975, "volume": 177583.0}, {"date": "2016-07-08", "close": 2.764611, "volume": 57621.0}, {"date": "2016-07-11", "close": 2.77452, "volume": 66289.0}, {"date": "2016-07-12", "close": 2.764611, "volume": 93516.0}, {"date": "2016-07-13", "close": 2.77452, "volume": 102119.0}, {"date": "2016-07-14", "close": 2.843883, "volume": 97564.0}, {"date": "2016-07-15", "close": 2.863701, "volume": 123549.0}, {"date": "2016-07-18", "close": 2.933064, "volume": 125122.0}, {"date": "2016-07-19", "close": 3.012336, "volume": 191350.0}, {"date": "2016-07-20", "close": 2.9727, "volume": 91379.0}, {"date": "2016-07-21", "close": 2.952882, "volume": 104809.0}, {"date": "2016-07-22", "close": 2.903337, "volume": 108387.0}, {"date": "2016-07-25", "close": 2.794338, "volume": 103608.0}, {"date": "2016-07-26", "close": 2.804247, "volume": 82464.0}, {"date": "2016-07-27", "close": 2.833974, "volume": 51022.0}, {"date": "2016-07-28", "close": 2.833974, "volume": 41756.0}, {"date": "2016-07-29", "close": 2.843883, "volume": 47231.0}, {"date": "2016-08-01", "close": 2.863701, "volume": 35033.0}, {"date": "2016-08-02", "close": 2.843883, "volume": 87540.0}, {"date": "2016-08-03", "close": 2.784429, "volume": 55203.0}, {"date": "2016-08-04", "close": 2.77452, "volume": 117928.0}, {"date": "2016-08-05", "close": 2.77452, "volume": 108833.0}, {"date": "2016-08-08", "close": 2.784429, "volume": 122596.0}, {"date": "2016-08-09", "close": 2.814156, "volume": 98381.0}, {"date": "2016-08-10", "close": 2.784429, "volume": 59655.0}, {"date": "2016-08-11", "close": 2.754702, "volume": 42437.0}, {"date": "2016-08-12", "close": 2.754702, "volume": 166266.0}, {"date": "2016-08-15", "close": 2.724975, "volume": 31385.0}, {"date": "2016-08-16", "close": 2.764611, "volume": 61934.0}, {"date": "2016-08-17", "close": 2.764611, "volume": 25236.0}, {"date": "2016-08-18", "close": 2.794338, "volume": 29784.0}, {"date": "2016-08-19", "close": 2.824065, "volume": 118000.0}, {"date": "2016-08-22", "close": 2.814156, "volume": 83729.0}, {"date": "2016-08-23", "close": 2.814156, "volume": 75883.0}, {"date": "2016-08-24", "close": 2.77452, "volume": 177346.0}, {"date": "2016-08-25", "close": 2.804247, "volume": 57490.0}, {"date": "2016-08-26", "close": 2.814156, "volume": 11961.0}, {"date": "2016-08-29", "close": 2.754702, "volume": 95286.0}, {"date": "2016-08-30", "close": 2.764611, "volume": 23323.0}, {"date": "2016-08-31", "close": 2.734884, "volume": 74057.0}, {"date": "2016-09-01", "close": 2.744793, "volume": 40607.0}, {"date": "2016-09-02", "close": 2.705157, "volume": 101125.0}, {"date": "2016-09-05", "close": 2.734884, "volume": 67401.0}, {"date": "2016-09-06", "close": 2.744793, "volume": 88544.0}, {"date": "2016-09-07", "close": 2.744793, "volume": 28340.0}, {"date": "2016-09-08", "close": 2.754702, "volume": 62861.0}, {"date": "2016-09-09", "close": 2.724975, "volume": 77878.0}, {"date": "2016-09-12", "close": 2.734884, "volume": 28228.0}, {"date": "2016-09-13", "close": 2.754702, "volume": 69699.0}, {"date": "2016-09-14", "close": 2.764611, "volume": 19452.0}, {"date": "2016-09-15", "close": 2.77452, "volume": 116176.0}, {"date": "2016-09-16", "close": 2.764611, "volume": 61150.0}, {"date": "2016-09-19", "close": 2.77452, "volume": 55008.0}, {"date": "2016-09-20", "close": 2.77452, "volume": 62826.0}, {"date": "2016-09-21", "close": 2.77452, "volume": 73391.0}, {"date": "2016-09-22", "close": 2.804247, "volume": 81617.0}, {"date": "2016-09-23", "close": 2.853792, "volume": 75058.0}, {"date": "2016-09-26", "close": 2.952882, "volume": 71518.0}, {"date": "2016-09-27", "close": 2.923155, "volume": 78909.0}, {"date": "2016-09-28", "close": 2.923155, "volume": 15856.0}, {"date": "2016-09-29", "close": 2.903337, "volume": 3778.0}, {"date": "2016-09-30", "close": 2.923155, "volume": 67116.0}, {"date": "2016-10-03", "close": 2.903337, "volume": 57913.0}, {"date": "2016-10-04", "close": 2.913246, "volume": 59439.0}, {"date": "2016-10-05", "close": 2.804247, "volume": 110673.0}, {"date": "2016-10-06", "close": 2.824065, "volume": 45486.0}, {"date": "2016-10-07", "close": 2.843883, "volume": 19020.0}, {"date": "2016-10-10", "close": 2.833974, "volume": 51123.0}, {"date": "2016-10-11", "close": 2.863701, "volume": 93883.0}, {"date": "2016-10-12", "close": 2.814156, "volume": 112819.0}, {"date": "2016-10-13", "close": 2.794338, "volume": 56292.0}, {"date": "2016-10-14", "close": 2.804247, "volume": 57156.0}, {"date": "2016-10-17", "close": 2.833974, "volume": 42144.0}, {"date": "2016-10-18", "close": 2.853792, "volume": 61800.0}, {"date": "2016-10-19", "close": 2.784429, "volume": 84790.0}, {"date": "2016-10-20", "close": 2.804247, "volume": 22112.0}, {"date": "2016-10-21", "close": 2.843883, "volume": 41381.0}, {"date": "2016-10-24", "close": 2.814156, "volume": 31643.0}, {"date": "2016-10-25", "close": 2.87361, "volume": 92501.0}, {"date": "2016-10-26", "close": 2.804247, "volume": 129411.0}, {"date": "2016-10-27", "close": 2.814156, "volume": 20436.0}, {"date": "2016-10-28", "close": 2.814156, "volume": 70861.0}, {"date": "2016-10-31", "close": 2.923155, "volume": 172365.0}, {"date": "2016-11-01", "close": 2.87361, "volume": 71782.0}, {"date": "2016-11-02", "close": 2.784429, "volume": 176529.0}, {"date": "2016-11-03", "close": 2.77452, "volume": 61377.0}, {"date": "2016-11-04", "close": 2.794338, "volume": 170354.0}, {"date": "2016-11-07", "close": 2.754702, "volume": 57365.0}, {"date": "2016-11-08", "close": 2.814156, "volume": 62619.0}, {"date": "2016-11-09", "close": 2.77452, "volume": 29837.0}, {"date": "2016-11-10", "close": 2.824065, "volume": 29325.0}, {"date": "2016-11-11", "close": 2.784429, "volume": 164724.0}, {"date": "2016-11-14", "close": 2.794338, "volume": 74760.0}, {"date": "2016-11-15", "close": 2.77452, "volume": 54954.0}, {"date": "2016-11-16", "close": 2.824065, "volume": 103923.0}, {"date": "2016-11-17", "close": 2.87361, "volume": 11553.0}, {"date": "2016-11-18", "close": 2.814156, "volume": 140426.0}, {"date": "2016-11-21", "close": 2.87361, "volume": 38856.0}, {"date": "2016-11-22", "close": 2.824065, "volume": 83146.0}, {"date": "2016-11-23", "close": 2.824065, "volume": 86436.0}, {"date": "2016-11-24", "close": 2.843883, "volume": 70884.0}, {"date": "2016-11-25", "close": 2.814156, "volume": 71795.0}, {"date": "2016-11-28", "close": 2.824065, "volume": 28378.0}, {"date": "2016-11-29", "close": 2.833974, "volume": 35537.0}, {"date": "2016-11-30", "close": 2.853792, "volume": 71797.0}, {"date": "2016-12-01", "close": 2.824065, "volume": 33633.0}, {"date": "2016-12-02", "close": 2.794338, "volume": 101514.0}, {"date": "2016-12-05", "close": 2.853792, "volume": 33311.0}, {"date": "2016-12-06", "close": 2.804247, "volume": 96950.0}, {"date": "2016-12-07", "close": 2.814156, "volume": 39548.0}, {"date": "2016-12-08", "close": 2.814156, "volume": 70365.0}, {"date": "2016-12-09", "close": 2.814156, "volume": 34982.0}, {"date": "2016-12-12", "close": 2.853792, "volume": 63458.0}, {"date": "2016-12-13", "close": 2.833974, "volume": 9707.0}, {"date": "2016-12-14", "close": 2.853792, "volume": 250304.0}, {"date": "2016-12-15", "close": 2.833974, "volume": 83904.0}, {"date": "2016-12-16", "close": 2.853792, "volume": 33699.0}, {"date": "2016-12-19", "close": 2.903337, "volume": 83101.0}, {"date": "2016-12-20", "close": 2.933064, "volume": 75569.0}, {"date": "2016-12-21", "close": 2.933064, "volume": 55703.0}, {"date": "2016-12-22", "close": 2.942973, "volume": 75025.0}, {"date": "2016-12-23", "close": 2.923155, "volume": 211.0}, {"date": "2016-12-28", "close": 2.9727, "volume": 48233.0}, {"date": "2016-12-29", "close": 2.942973, "volume": 11908.0}, {"date": "2016-12-30", "close": 2.942973, "volume": 408.0}, {"date": "2017-01-03", "close": 2.982609, "volume": 64975.0}, {"date": "2017-01-04", "close": 2.942973, "volume": 60193.0}, {"date": "2017-01-05", "close": 2.893428, "volume": 106259.0}, {"date": "2017-01-06", "close": 2.893428, "volume": 58883.0}, {"date": "2017-01-09", "close": 2.903337, "volume": 52249.0}, {"date": "2017-01-10", "close": 2.883519, "volume": 46300.0}, {"date": "2017-01-11", "close": 2.863701, "volume": 101411.0}, {"date": "2017-01-12", "close": 2.87361, "volume": 31013.0}, {"date": "2017-01-13", "close": 2.853792, "volume": 54477.0}, {"date": "2017-01-16", "close": 2.853792, "volume": 114614.0}, {"date": "2017-01-17", "close": 2.853792, "volume": 73563.0}, {"date": "2017-01-18", "close": 2.883519, "volume": 78791.0}, {"date": "2017-01-19", "close": 2.923155, "volume": 53886.0}, {"date": "2017-01-20", "close": 2.903337, "volume": 35278.0}, {"date": "2017-01-23", "close": 2.87361, "volume": 46371.0}, {"date": "2017-01-24", "close": 2.824065, "volume": 44366.0}, {"date": "2017-01-25", "close": 2.804247, "volume": 36897.0}, {"date": "2017-01-27", "close": 2.863701, "volume": 14241.0}, {"date": "2017-01-30", "close": 2.804247, "volume": 101455.0}, {"date": "2017-01-31", "close": 2.764611, "volume": 79256.0}, {"date": "2017-02-01", "close": 2.824065, "volume": 15745.0}, {"date": "2017-02-02", "close": 2.863701, "volume": 73959.0}, {"date": "2017-02-03", "close": 2.833974, "volume": 115568.0}, {"date": "2017-02-06", "close": 2.843883, "volume": 13334.0}, {"date": "2017-02-07", "close": 2.824065, "volume": 73631.0}, {"date": "2017-02-08", "close": 2.833974, "volume": 30751.0}, {"date": "2017-02-09", "close": 2.863701, "volume": 30369.0}, {"date": "2017-02-10", "close": 2.824065, "volume": 21379.0}, {"date": "2017-02-13", "close": 2.804247, "volume": 35177.0}, {"date": "2017-02-14", "close": 2.784429, "volume": 63754.0}, {"date": "2017-02-15", "close": 2.784429, "volume": 52622.0}, {"date": "2017-02-16", "close": 2.784429, "volume": 21232.0}, {"date": "2017-02-17", "close": 2.77452, "volume": 65910.0}, {"date": "2017-02-20", "close": 2.804247, "volume": 81481.0}, {"date": "2017-02-21", "close": 2.794338, "volume": 42371.0}, {"date": "2017-02-22", "close": 2.794338, "volume": 72447.0}, {"date": "2017-02-23", "close": 2.804247, "volume": 28186.0}, {"date": "2017-02-24", "close": 2.804247, "volume": 20583.0}, {"date": "2017-02-27", "close": 2.794338, "volume": 14194.0}, {"date": "2017-02-28", "close": 2.824065, "volume": 58527.0}, {"date": "2017-03-01", "close": 2.77452, "volume": 18348.0}, {"date": "2017-03-02", "close": 2.814156, "volume": 17028.0}, {"date": "2017-03-03", "close": 2.833974, "volume": 69283.0}, {"date": "2017-03-06", "close": 2.824065, "volume": 42981.0}, {"date": "2017-03-07", "close": 2.814156, "volume": 69136.0}, {"date": "2017-03-08", "close": 2.764611, "volume": 63293.0}, {"date": "2017-03-09", "close": 2.824065, "volume": 55673.0}, {"date": "2017-03-10", "close": 2.77452, "volume": 50065.0}, {"date": "2017-03-13", "close": 2.804247, "volume": 36729.0}, {"date": "2017-03-14", "close": 2.764611, "volume": 117493.0}, {"date": "2017-03-15", "close": 2.77452, "volume": 46106.0}, {"date": "2017-03-16", "close": 2.77452, "volume": 26350.0}, {"date": "2017-03-17", "close": 2.77452, "volume": 63824.0}, {"date": "2017-03-20", "close": 2.764611, "volume": 126120.0}, {"date": "2017-03-21", "close": 2.685339, "volume": 255927.0}, {"date": "2017-03-22", "close": 2.685339, "volume": 238120.0}, {"date": "2017-03-23", "close": 2.655612, "volume": 95189.0}, {"date": "2017-03-24", "close": 2.615976, "volume": 155861.0}, {"date": "2017-03-27", "close": 2.655612, "volume": 34274.0}, {"date": "2017-03-28", "close": 2.606067, "volume": 240383.0}, {"date": "2017-03-29", "close": 2.665521, "volume": 53203.0}, {"date": "2017-03-30", "close": 2.655612, "volume": 69804.0}, {"date": "2017-03-31", "close": 2.67543, "volume": 122509.0}, {"date": "2017-04-03", "close": 2.57634, "volume": 183163.0}, {"date": "2017-04-04", "close": 2.596158, "volume": 158933.0}, {"date": "2017-04-05", "close": 2.536704, "volume": 119142.0}, {"date": "2017-04-06", "close": 2.57634, "volume": 125781.0}, {"date": "2017-04-07", "close": 2.57634, "volume": 164256.0}, {"date": "2017-04-10", "close": 2.566431, "volume": 151295.0}, {"date": "2017-04-11", "close": 2.546613, "volume": 200567.0}, {"date": "2017-04-12", "close": 2.556522, "volume": 65789.0}, {"date": "2017-04-13", "close": 2.536704, "volume": 76305.0}, {"date": "2017-04-18", "close": 2.506977, "volume": 165556.0}, {"date": "2017-04-19", "close": 2.556522, "volume": 106535.0}, {"date": "2017-04-20", "close": 2.516886, "volume": 61668.0}, {"date": "2017-04-21", "close": 2.516886, "volume": 83324.0}, {"date": "2017-04-24", "close": 2.506977, "volume": 66357.0}, {"date": "2017-04-26", "close": 2.546613, "volume": 50571.0}, {"date": "2017-04-27", "close": 2.536704, "volume": 51426.0}, {"date": "2017-04-28", "close": 2.546613, "volume": 52884.0}, {"date": "2017-05-01", "close": 2.546613, "volume": 68508.0}, {"date": "2017-05-02", "close": 2.536704, "volume": 80147.0}, {"date": "2017-05-03", "close": 2.506977, "volume": 218439.0}, {"date": "2017-05-04", "close": 2.546613, "volume": 114207.0}, {"date": "2017-05-05", "close": 2.566431, "volume": 69427.0}, {"date": "2017-05-08", "close": 2.506977, "volume": 147601.0}, {"date": "2017-05-09", "close": 2.526795, "volume": 134512.0}, {"date": "2017-05-10", "close": 2.506977, "volume": 118949.0}, {"date": "2017-05-11", "close": 2.506977, "volume": 264963.0}, {"date": "2017-05-12", "close": 2.506977, "volume": 33515.0}, {"date": "2017-05-15", "close": 2.506977, "volume": 110717.0}, {"date": "2017-05-16", "close": 2.506977, "volume": 76821.0}, {"date": "2017-05-17", "close": 2.586249, "volume": 69350.0}, {"date": "2017-05-18", "close": 2.586249, "volume": 95974.0}, {"date": "2017-05-19", "close": 2.57634, "volume": 58138.0}, {"date": "2017-05-22", "close": 2.556522, "volume": 86033.0}, {"date": "2017-05-23", "close": 2.596158, "volume": 9024.0}, {"date": "2017-05-24", "close": 2.57634, "volume": 40675.0}, {"date": "2017-05-25", "close": 2.57634, "volume": 74608.0}, {"date": "2017-05-26", "close": 2.625885, "volume": 103742.0}, {"date": "2017-05-29", "close": 2.606067, "volume": 105787.0}, {"date": "2017-05-30", "close": 2.724975, "volume": 22414.0}, {"date": "2017-05-31", "close": 2.67543, "volume": 10068.0}, {"date": "2017-06-01", "close": 2.685339, "volume": 33542.0}, {"date": "2017-06-02", "close": 2.67543, "volume": 98792.0}, {"date": "2017-06-05", "close": 2.705157, "volume": 56930.0}, {"date": "2017-06-06", "close": 2.734884, "volume": 54954.0}, {"date": "2017-06-07", "close": 2.645703, "volume": 41663.0}, {"date": "2017-06-08", "close": 2.606067, "volume": 46252.0}, {"date": "2017-06-09", "close": 2.57634, "volume": 95840.0}, {"date": "2017-06-13", "close": 2.606067, "volume": 33417.0}, {"date": "2017-06-14", "close": 2.615976, "volume": 60790.0}, {"date": "2017-06-15", "close": 2.615976, "volume": 33552.0}, {"date": "2017-06-16", "close": 2.596158, "volume": 52987.0}, {"date": "2017-06-19", "close": 2.606067, "volume": 66175.0}, {"date": "2017-06-20", "close": 2.586249, "volume": 44819.0}, {"date": "2017-06-21", "close": 2.596158, "volume": 118738.0}, {"date": "2017-06-22", "close": 2.615976, "volume": 60647.0}, {"date": "2017-06-23", "close": 2.685339, "volume": 69268.0}, {"date": "2017-06-26", "close": 2.625885, "volume": 99751.0}, {"date": "2017-06-27", "close": 2.705157, "volume": 36617.0}, {"date": "2017-06-28", "close": 2.685339, "volume": 14042.0}, {"date": "2017-06-29", "close": 2.754702, "volume": 43211.0}, {"date": "2017-06-30", "close": 2.67543, "volume": 55584.0}, {"date": "2017-07-03", "close": 2.685339, "volume": 90845.0}, {"date": "2017-07-04", "close": 2.724975, "volume": 16371.0}, {"date": "2017-07-05", "close": 2.685339, "volume": 44470.0}, {"date": "2017-07-06", "close": 2.724975, "volume": 94262.0}, {"date": "2017-07-07", "close": 2.705157, "volume": 51195.0}, {"date": "2017-07-10", "close": 2.715066, "volume": 14876.0}, {"date": "2017-07-11", "close": 2.705157, "volume": 42568.0}, {"date": "2017-07-12", "close": 2.804247, "volume": 75146.0}, {"date": "2017-07-13", "close": 2.77452, "volume": 54531.0}, {"date": "2017-07-14", "close": 2.814156, "volume": 63395.0}, {"date": "2017-07-17", "close": 2.843883, "volume": 67977.0}, {"date": "2017-07-18", "close": 2.893428, "volume": 63166.0}, {"date": "2017-07-19", "close": 2.853792, "volume": 88460.0}, {"date": "2017-07-20", "close": 2.843883, "volume": 159962.0}, {"date": "2017-07-21", "close": 2.824065, "volume": 71168.0}, {"date": "2017-07-24", "close": 2.853792, "volume": 87057.0}, {"date": "2017-07-25", "close": 2.794338, "volume": 171233.0}, {"date": "2017-07-26", "close": 2.67543, "volume": 110024.0}, {"date": "2017-07-27", "close": 2.734884, "volume": 37917.0}, {"date": "2017-07-28", "close": 2.705157, "volume": 50735.0}, {"date": "2017-07-31", "close": 2.625885, "volume": 106450.0}, {"date": "2017-08-01", "close": 2.655612, "volume": 17359.0}, {"date": "2017-08-02", "close": 2.724975, "volume": 39170.0}, {"date": "2017-08-03", "close": 2.77452, "volume": 90833.0}, {"date": "2017-08-04", "close": 2.665521, "volume": 44349.0}, {"date": "2017-08-07", "close": 2.67543, "volume": 46085.0}, {"date": "2017-08-08", "close": 2.665521, "volume": 116940.0}, {"date": "2017-08-09", "close": 2.724975, "volume": 28825.0}, {"date": "2017-08-10", "close": 2.744793, "volume": 79443.0}, {"date": "2017-08-11", "close": 2.744793, "volume": 65611.0}, {"date": "2017-08-14", "close": 2.724975, "volume": 38377.0}, {"date": "2017-08-15", "close": 2.705157, "volume": 38412.0}, {"date": "2017-08-16", "close": 2.685339, "volume": 35675.0}, {"date": "2017-08-17", "close": 2.724975, "volume": 23826.0}, {"date": "2017-08-18", "close": 2.67543, "volume": 48661.0}, {"date": "2017-08-21", "close": 2.715066, "volume": 48300.0}, {"date": "2017-08-22", "close": 2.724975, "volume": 136640.0}, {"date": "2017-08-23", "close": 2.744793, "volume": 40206.0}, {"date": "2017-08-24", "close": 2.77452, "volume": 55199.0}, {"date": "2017-08-25", "close": 2.794338, "volume": 17881.0}, {"date": "2017-08-28", "close": 2.794338, "volume": 77090.0}, {"date": "2017-08-29", "close": 2.794338, "volume": 33391.0}, {"date": "2017-08-30", "close": 2.744793, "volume": 31884.0}, {"date": "2017-08-31", "close": 2.754702, "volume": 13596.0}, {"date": "2017-09-01", "close": 2.744793, "volume": 31850.0}, {"date": "2017-09-04", "close": 2.794338, "volume": 67482.0}, {"date": "2017-09-05", "close": 2.794338, "volume": 84517.0}, {"date": "2017-09-06", "close": 2.764611, "volume": 48066.0}, {"date": "2017-09-07", "close": 2.784429, "volume": 15944.0}, {"date": "2017-09-08", "close": 2.784429, "volume": 55452.0}, {"date": "2017-09-11", "close": 2.744793, "volume": 71358.0}, {"date": "2017-09-12", "close": 2.724975, "volume": 39969.0}, {"date": "2017-09-13", "close": 2.724975, "volume": 8951.0}, {"date": "2017-09-14", "close": 2.754702, "volume": 7214.0}, {"date": "2017-09-15", "close": 2.724975, "volume": 72320.0}, {"date": "2017-09-18", "close": 2.784429, "volume": 24888.0}, {"date": "2017-09-19", "close": 2.744793, "volume": 46649.0}, {"date": "2017-09-20", "close": 2.744793, "volume": 15274.0}, {"date": "2017-09-21", "close": 2.734884, "volume": 31142.0}, {"date": "2017-09-22", "close": 2.715066, "volume": 22716.0}, {"date": "2017-09-25", "close": 2.734884, "volume": 35387.0}, {"date": "2017-09-26", "close": 2.695248, "volume": 26372.0}, {"date": "2017-09-27", "close": 2.655612, "volume": 65776.0}, {"date": "2017-09-28", "close": 2.685339, "volume": 37864.0}, {"date": "2017-09-29", "close": 2.546613, "volume": 134555.0}, {"date": "2017-10-02", "close": 2.625885, "volume": 31995.0}, {"date": "2017-10-03", "close": 2.615976, "volume": 28857.0}, {"date": "2017-10-04", "close": 2.695248, "volume": 40168.0}, {"date": "2017-10-05", "close": 2.715066, "volume": 41246.0}, {"date": "2017-10-06", "close": 2.734884, "volume": 60433.0}, {"date": "2017-10-09", "close": 2.67543, "volume": 63660.0}, {"date": "2017-10-10", "close": 2.665521, "volume": 43768.0}, {"date": "2017-10-11", "close": 2.695248, "volume": 37014.0}, {"date": "2017-10-12", "close": 2.734884, "volume": 76125.0}, {"date": "2017-10-13", "close": 2.734884, "volume": 21428.0}, {"date": "2017-10-16", "close": 2.655612, "volume": 78772.0}, {"date": "2017-10-17", "close": 2.67543, "volume": 126358.0}, {"date": "2017-10-18", "close": 2.665521, "volume": 29236.0}, {"date": "2017-10-19", "close": 2.645703, "volume": 114339.0}, {"date": "2017-10-20", "close": 2.645703, "volume": 153822.0}, {"date": "2017-10-23", "close": 2.625885, "volume": 88205.0}, {"date": "2017-10-24", "close": 2.606067, "volume": 29956.0}, {"date": "2017-10-25", "close": 2.57634, "volume": 98160.0}, {"date": "2017-10-26", "close": 2.615976, "volume": 140446.0}, {"date": "2017-10-27", "close": 2.586249, "volume": 4979.0}, {"date": "2017-10-30", "close": 2.57634, "volume": 54802.0}, {"date": "2017-10-31", "close": 2.566431, "volume": 53949.0}, {"date": "2017-11-01", "close": 2.57634, "volume": 55532.0}, {"date": "2017-11-02", "close": 2.57634, "volume": 96349.0}, {"date": "2017-11-03", "close": 2.606067, "volume": 69675.0}, {"date": "2017-11-06", "close": 2.546613, "volume": 55605.0}, {"date": "2017-11-07", "close": 2.606067, "volume": 37966.0}, {"date": "2017-11-08", "close": 2.586249, "volume": 25696.0}, {"date": "2017-11-09", "close": 2.606067, "volume": 41904.0}, {"date": "2017-11-10", "close": 2.625885, "volume": 60597.0}, {"date": "2017-11-13", "close": 2.57634, "volume": 70750.0}, {"date": "2017-11-14", "close": 2.536704, "volume": 62761.0}, {"date": "2017-11-15", "close": 2.566431, "volume": 31750.0}, {"date": "2017-11-16", "close": 2.57634, "volume": 75682.0}, {"date": "2017-11-17", "close": 2.556522, "volume": 43141.0}, {"date": "2017-11-20", "close": 2.606067, "volume": 85534.0}, {"date": "2017-11-21", "close": 2.615976, "volume": 121008.0}, {"date": "2017-11-22", "close": 2.57634, "volume": 64347.0}, {"date": "2017-11-23", "close": 2.57634, "volume": 106633.0}, {"date": "2017-11-24", "close": 2.57634, "volume": 39082.0}, {"date": "2017-11-27", "close": 2.625885, "volume": 66612.0}, {"date": "2017-11-28", "close": 2.596158, "volume": 52144.0}, {"date": "2017-11-29", "close": 2.606067, "volume": 125120.0}, {"date": "2017-11-30", "close": 2.586249, "volume": 49470.0}, {"date": "2017-12-01", "close": 2.586249, "volume": 6661.0}, {"date": "2017-12-04", "close": 2.566431, "volume": 55143.0}, {"date": "2017-12-05", "close": 2.586249, "volume": 93760.0}, {"date": "2017-12-06", "close": 2.57634, "volume": 25310.0}, {"date": "2017-12-07", "close": 2.57634, "volume": 103425.0}, {"date": "2017-12-08", "close": 2.57634, "volume": 71239.0}, {"date": "2017-12-11", "close": 2.615976, "volume": 40417.0}, {"date": "2017-12-12", "close": 2.586249, "volume": 59144.0}, {"date": "2017-12-13", "close": 2.615976, "volume": 94819.0}, {"date": "2017-12-14", "close": 2.615976, "volume": 49238.0}, {"date": "2017-12-15", "close": 2.556522, "volume": 85876.0}, {"date": "2017-12-18", "close": 2.566431, "volume": 20589.0}, {"date": "2017-12-19", "close": 2.566431, "volume": 108249.0}, {"date": "2017-12-20", "close": 2.596158, "volume": 51343.0}, {"date": "2017-12-21", "close": 2.596158, "volume": 49532.0}, {"date": "2017-12-22", "close": 2.635794, "volume": 42009.0}, {"date": "2017-12-27", "close": 2.596158, "volume": 49161.0}, {"date": "2017-12-28", "close": 2.615976, "volume": 11773.0}, {"date": "2017-12-29", "close": 2.625885, "volume": 25716.0}, {"date": "2018-01-02", "close": 2.625885, "volume": 53163.0}, {"date": "2018-01-03", "close": 2.655612, "volume": 17172.0}, {"date": "2018-01-04", "close": 2.67543, "volume": 24704.0}, {"date": "2018-01-05", "close": 2.67543, "volume": 8942.0}, {"date": "2018-01-08", "close": 2.705157, "volume": 55159.0}, {"date": "2018-01-09", "close": 2.764611, "volume": 34891.0}, {"date": "2018-01-10", "close": 2.724975, "volume": 61375.0}, {"date": "2018-01-11", "close": 2.764611, "volume": 37808.0}, {"date": "2018-01-12", "close": 2.744793, "volume": 35467.0}, {"date": "2018-01-15", "close": 2.715066, "volume": 18053.0}, {"date": "2018-01-16", "close": 2.754702, "volume": 55569.0}, {"date": "2018-01-17", "close": 2.754702, "volume": 16430.0}, {"date": "2018-01-18", "close": 2.724975, "volume": 32188.0}, {"date": "2018-01-19", "close": 2.724975, "volume": 33730.0}, {"date": "2018-01-22", "close": 2.695248, "volume": 64816.0}, {"date": "2018-01-23", "close": 2.655612, "volume": 81098.0}, {"date": "2018-01-24", "close": 2.754702, "volume": 82952.0}, {"date": "2018-01-25", "close": 2.67543, "volume": 66129.0}, {"date": "2018-01-29", "close": 2.655612, "volume": 69919.0}, {"date": "2018-01-30", "close": 2.635794, "volume": 26874.0}, {"date": "2018-01-31", "close": 2.744793, "volume": 81467.0}, {"date": "2018-02-01", "close": 2.744793, "volume": 16533.0}, {"date": "2018-02-02", "close": 2.685339, "volume": 132475.0}, {"date": "2018-02-05", "close": 2.655612, "volume": 82002.0}, {"date": "2018-02-06", "close": 2.615976, "volume": 110610.0}, {"date": "2018-02-07", "close": 2.615976, "volume": 53808.0}, {"date": "2018-02-08", "close": 2.665521, "volume": 37692.0}, {"date": "2018-02-09", "close": 2.606067, "volume": 135787.0}, {"date": "2018-02-12", "close": 2.615976, "volume": 36227.0}, {"date": "2018-02-13", "close": 2.606067, "volume": 54344.0}, {"date": "2018-02-14", "close": 2.606067, "volume": 27447.0}, {"date": "2018-02-15", "close": 2.615976, "volume": 39470.0}, {"date": "2018-02-16", "close": 2.606067, "volume": 59424.0}, {"date": "2018-02-19", "close": 2.615976, "volume": 42872.0}, {"date": "2018-02-20", "close": 2.586249, "volume": 108207.0}, {"date": "2018-02-21", "close": 2.615976, "volume": 79204.0}, {"date": "2018-02-22", "close": 2.596158, "volume": 95336.0}, {"date": "2018-02-23", "close": 2.586249, "volume": 27661.0}, {"date": "2018-02-26", "close": 2.566431, "volume": 96763.0}, {"date": "2018-02-27", "close": 2.596158, "volume": 79010.0}, {"date": "2018-02-28", "close": 2.645703, "volume": 105445.0}, {"date": "2018-03-01", "close": 2.655612, "volume": 24019.0}, {"date": "2018-03-02", "close": 2.586249, "volume": 49578.0}, {"date": "2018-03-05", "close": 2.625885, "volume": 23452.0}, {"date": "2018-03-06", "close": 2.635794, "volume": 65375.0}, {"date": "2018-03-07", "close": 2.625885, "volume": 24954.0}, {"date": "2018-03-08", "close": 2.645703, "volume": 42666.0}, {"date": "2018-03-09", "close": 2.655612, "volume": 59075.0}, {"date": "2018-03-12", "close": 2.625885, "volume": 31188.0}, {"date": "2018-03-13", "close": 2.645703, "volume": 37897.0}, {"date": "2018-03-14", "close": 2.645703, "volume": 20052.0}, {"date": "2018-03-15", "close": 2.715066, "volume": 82653.0}, {"date": "2018-03-16", "close": 2.645703, "volume": 34181.0}, {"date": "2018-03-19", "close": 2.596158, "volume": 67600.0}, {"date": "2018-03-20", "close": 2.615976, "volume": 10959.0}, {"date": "2018-03-21", "close": 2.615976, "volume": 18157.0}, {"date": "2018-03-22", "close": 2.635794, "volume": 91817.0}, {"date": "2018-03-23", "close": 2.596158, "volume": 112071.0}, {"date": "2018-03-26", "close": 2.705157, "volume": 57497.0}, {"date": "2018-03-27", "close": 2.596158, "volume": 66815.0}, {"date": "2018-03-28", "close": 2.546613, "volume": 150318.0}, {"date": "2018-03-29", "close": 2.546613, "volume": 18370.0}, {"date": "2018-04-03", "close": 2.556522, "volume": 21810.0}, {"date": "2018-04-04", "close": 2.606067, "volume": 33227.0}, {"date": "2018-04-05", "close": 2.586249, "volume": 102245.0}, {"date": "2018-04-06", "close": 2.615976, "volume": 54203.0}, {"date": "2018-04-09", "close": 2.566431, "volume": 87466.0}, {"date": "2018-04-10", "close": 2.586249, "volume": 88121.0}, {"date": "2018-04-11", "close": 2.556522, "volume": 87976.0}, {"date": "2018-04-12", "close": 2.536704, "volume": 43796.0}, {"date": "2018-04-13", "close": 2.566431, "volume": 91268.0}, {"date": "2018-04-16", "close": 2.57634, "volume": 52936.0}, {"date": "2018-04-17", "close": 2.596158, "volume": 55587.0}, {"date": "2018-04-18", "close": 2.615976, "volume": 76956.0}, {"date": "2018-04-19", "close": 2.586249, "volume": 64805.0}, {"date": "2018-04-20", "close": 2.586249, "volume": 16166.0}, {"date": "2018-04-23", "close": 2.57634, "volume": 52275.0}, {"date": "2018-04-24", "close": 2.57634, "volume": 28615.0}, {"date": "2018-04-26", "close": 2.566431, "volume": 99672.0}, {"date": "2018-04-27", "close": 2.546613, "volume": 92439.0}, {"date": "2018-04-30", "close": 2.566431, "volume": 167417.0}, {"date": "2018-05-01", "close": 2.546613, "volume": 95701.0}, {"date": "2018-05-02", "close": 2.57634, "volume": 168885.0}, {"date": "2018-05-03", "close": 2.546613, "volume": 8329.0}, {"date": "2018-05-04", "close": 2.556522, "volume": 101155.0}, {"date": "2018-05-07", "close": 2.526795, "volume": 177842.0}, {"date": "2018-05-08", "close": 2.526795, "volume": 95138.0}, {"date": "2018-05-09", "close": 2.526795, "volume": 51035.0}, {"date": "2018-05-10", "close": 2.536704, "volume": 75809.0}, {"date": "2018-05-11", "close": 2.566431, "volume": 50229.0}, {"date": "2018-05-14", "close": 2.566431, "volume": 50144.0}, {"date": "2018-05-15", "close": 2.606067, "volume": 139921.0}, {"date": "2018-05-16", "close": 2.615976, "volume": 50779.0}, {"date": "2018-05-17", "close": 2.635794, "volume": 80247.0}, {"date": "2018-05-18", "close": 2.635794, "volume": 114286.0}, {"date": "2018-05-21", "close": 2.645703, "volume": 56415.0}, {"date": "2018-05-22", "close": 2.695248, "volume": 10119.0}, {"date": "2018-05-23", "close": 2.645703, "volume": 100654.0}, {"date": "2018-05-24", "close": 2.586249, "volume": 74977.0}, {"date": "2018-05-25", "close": 2.635794, "volume": 24714.0}, {"date": "2018-05-28", "close": 2.596158, "volume": 26974.0}, {"date": "2018-05-29", "close": 2.596158, "volume": 50278.0}, {"date": "2018-05-30", "close": 2.586249, "volume": 67131.0}, {"date": "2018-05-31", "close": 2.615976, "volume": 28398.0}, {"date": "2018-06-01", "close": 2.606067, "volume": 24674.0}, {"date": "2018-06-04", "close": 2.625885, "volume": 39801.0}, {"date": "2018-06-05", "close": 2.615976, "volume": 33726.0}, {"date": "2018-06-06", "close": 2.625885, "volume": 27782.0}, {"date": "2018-06-07", "close": 2.606067, "volume": 71515.0}, {"date": "2018-06-08", "close": 2.596158, "volume": 120894.0}, {"date": "2018-06-12", "close": 2.625885, "volume": 75059.0}, {"date": "2018-06-13", "close": 2.625885, "volume": 109313.0}, {"date": "2018-06-14", "close": 2.655612, "volume": 30843.0}, {"date": "2018-06-15", "close": 2.625885, "volume": 61617.0}, {"date": "2018-06-18", "close": 2.665521, "volume": 29215.0}, {"date": "2018-06-19", "close": 2.635794, "volume": 28213.0}, {"date": "2018-06-20", "close": 2.665521, "volume": 31730.0}, {"date": "2018-06-21", "close": 2.635794, "volume": 211931.0}, {"date": "2018-06-22", "close": 2.625885, "volume": 60028.0}, {"date": "2018-06-25", "close": 2.645703, "volume": 23938.0}, {"date": "2018-06-26", "close": 2.625885, "volume": 79821.0}, {"date": "2018-06-27", "close": 2.695248, "volume": 128679.0}, {"date": "2018-06-28", "close": 2.67543, "volume": 44315.0}, {"date": "2018-06-29", "close": 2.665521, "volume": 19336.0}, {"date": "2018-07-02", "close": 2.635794, "volume": 100903.0}, {"date": "2018-07-03", "close": 2.67543, "volume": 34669.0}, {"date": "2018-07-04", "close": 2.715066, "volume": 56735.0}, {"date": "2018-07-05", "close": 2.715066, "volume": 53566.0}, {"date": "2018-07-06", "close": 2.715066, "volume": 14396.0}, {"date": "2018-07-09", "close": 2.724975, "volume": 34850.0}, {"date": "2018-07-10", "close": 2.764611, "volume": 49328.0}, {"date": "2018-07-11", "close": 2.724975, "volume": 82767.0}, {"date": "2018-07-12", "close": 2.744793, "volume": 49814.0}, {"date": "2018-07-13", "close": 2.764611, "volume": 69118.0}, {"date": "2018-07-16", "close": 2.734884, "volume": 38279.0}, {"date": "2018-07-17", "close": 2.744793, "volume": 78559.0}, {"date": "2018-07-18", "close": 2.794338, "volume": 134644.0}, {"date": "2018-07-19", "close": 2.744793, "volume": 43620.0}, {"date": "2018-07-20", "close": 2.754702, "volume": 53525.0}, {"date": "2018-07-23", "close": 2.754702, "volume": 30791.0}, {"date": "2018-07-24", "close": 2.784429, "volume": 39080.0}, {"date": "2018-07-25", "close": 2.734884, "volume": 78541.0}, {"date": "2018-07-26", "close": 2.615976, "volume": 63845.0}, {"date": "2018-07-27", "close": 2.655612, "volume": 81430.0}, {"date": "2018-07-30", "close": 2.635794, "volume": 21816.0}, {"date": "2018-07-31", "close": 2.635794, "volume": 48520.0}, {"date": "2018-08-01", "close": 2.645703, "volume": 160199.0}, {"date": "2018-08-02", "close": 2.645703, "volume": 21372.0}, {"date": "2018-08-03", "close": 2.625885, "volume": 118321.0}, {"date": "2018-08-06", "close": 2.645703, "volume": 41830.0}, {"date": "2018-08-07", "close": 2.655612, "volume": 31525.0}, {"date": "2018-08-08", "close": 2.625885, "volume": 50138.0}, {"date": "2018-08-09", "close": 2.67543, "volume": 144140.0}, {"date": "2018-08-10", "close": 2.635794, "volume": 41160.0}, {"date": "2018-08-13", "close": 2.635794, "volume": 64490.0}, {"date": "2018-08-14", "close": 2.606067, "volume": 81936.0}, {"date": "2018-08-15", "close": 2.625885, "volume": 48654.0}, {"date": "2018-08-16", "close": 2.625885, "volume": 31353.0}, {"date": "2018-08-17", "close": 2.625885, "volume": 85863.0}, {"date": "2018-08-20", "close": 2.615976, "volume": 40167.0}, {"date": "2018-08-21", "close": 2.596158, "volume": 63280.0}, {"date": "2018-08-22", "close": 2.596158, "volume": 54475.0}, {"date": "2018-08-23", "close": 2.655612, "volume": 48802.0}, {"date": "2018-08-24", "close": 2.655612, "volume": 26281.0}, {"date": "2018-08-27", "close": 2.596158, "volume": 44288.0}, {"date": "2018-08-28", "close": 2.625885, "volume": 40887.0}, {"date": "2018-08-29", "close": 2.606067, "volume": 68059.0}, {"date": "2018-08-30", "close": 2.625885, "volume": 67354.0}, {"date": "2018-08-31", "close": 2.645703, "volume": 59005.0}, {"date": "2018-09-03", "close": 2.615976, "volume": 58840.0}, {"date": "2018-09-04", "close": 2.615976, "volume": 43262.0}, {"date": "2018-09-05", "close": 2.615976, "volume": 66446.0}, {"date": "2018-09-06", "close": 2.625885, "volume": 91674.0}, {"date": "2018-09-07", "close": 2.606067, "volume": 158556.0}, {"date": "2018-09-10", "close": 2.606067, "volume": 60955.0}, {"date": "2018-09-11", "close": 2.615976, "volume": 90331.0}, {"date": "2018-09-12", "close": 2.635794, "volume": 55999.0}, {"date": "2018-09-13", "close": 2.625885, "volume": 10849.0}, {"date": "2018-09-14", "close": 2.645703, "volume": 54980.0}, {"date": "2018-09-17", "close": 2.635794, "volume": 59247.0}, {"date": "2018-09-18", "close": 2.645703, "volume": 109709.0}, {"date": "2018-09-19", "close": 2.67543, "volume": 63466.0}, {"date": "2018-09-20", "close": 2.635794, "volume": 60576.0}, {"date": "2018-09-21", "close": 2.665521, "volume": 23201.0}, {"date": "2018-09-24", "close": 2.645703, "volume": 44392.0}, {"date": "2018-09-25", "close": 2.67543, "volume": 52972.0}, {"date": "2018-09-26", "close": 2.635794, "volume": 46528.0}, {"date": "2018-09-27", "close": 2.625885, "volume": 67372.0}, {"date": "2018-09-28", "close": 2.635794, "volume": 5988.0}, {"date": "2018-10-01", "close": 2.655612, "volume": 48931.0}, {"date": "2018-10-02", "close": 2.655612, "volume": 18996.0}, {"date": "2018-10-03", "close": 2.67543, "volume": 8749.0}, {"date": "2018-10-04", "close": 2.655612, "volume": 13693.0}, {"date": "2018-10-05", "close": 2.67543, "volume": 55459.0}, {"date": "2018-10-08", "close": 2.655612, "volume": 130197.0}, {"date": "2018-10-09", "close": 2.665521, "volume": 9690.0}, {"date": "2018-10-10", "close": 2.67543, "volume": 85190.0}, {"date": "2018-10-11", "close": 2.645703, "volume": 131431.0}, {"date": "2018-10-12", "close": 2.635794, "volume": 51496.0}, {"date": "2018-10-15", "close": 2.635794, "volume": 51805.0}, {"date": "2018-10-16", "close": 2.586249, "volume": 72021.0}, {"date": "2018-10-17", "close": 2.685339, "volume": 110551.0}, {"date": "2018-10-18", "close": 2.645703, "volume": 22772.0}, {"date": "2018-10-19", "close": 2.67543, "volume": 11005.0}, {"date": "2018-10-22", "close": 2.655612, "volume": 55279.0}, {"date": "2018-10-23", "close": 2.645703, "volume": 39672.0}, {"date": "2018-10-24", "close": 2.724975, "volume": 39630.0}, {"date": "2018-10-25", "close": 2.625885, "volume": 100214.0}, {"date": "2018-10-26", "close": 2.596158, "volume": 136727.0}, {"date": "2018-10-29", "close": 2.606067, "volume": 57644.0}, {"date": "2018-10-30", "close": 2.615976, "volume": 33105.0}, {"date": "2018-10-31", "close": 2.625885, "volume": 41936.0}, {"date": "2018-11-01", "close": 2.586249, "volume": 101325.0}, {"date": "2018-11-02", "close": 2.586249, "volume": 26376.0}, {"date": "2018-11-05", "close": 2.655612, "volume": 23356.0}, {"date": "2018-11-06", "close": 2.606067, "volume": 2467.0}, {"date": "2018-11-07", "close": 2.586249, "volume": 78857.0}, {"date": "2018-11-08", "close": 2.596158, "volume": 50471.0}, {"date": "2018-11-09", "close": 2.625885, "volume": 40311.0}, {"date": "2018-11-12", "close": 2.586249, "volume": 37247.0}, {"date": "2018-11-13", "close": 2.606067, "volume": 17904.0}, {"date": "2018-11-14", "close": 2.57634, "volume": 23103.0}, {"date": "2018-11-15", "close": 2.596158, "volume": 6176.0}, {"date": "2018-11-16", "close": 2.625885, "volume": 24804.0}, {"date": "2018-11-19", "close": 2.625885, "volume": 48688.0}, {"date": "2018-11-20", "close": 2.57634, "volume": 68441.0}, {"date": "2018-11-21", "close": 2.57634, "volume": 74457.0}, {"date": "2018-11-22", "close": 2.566431, "volume": 42324.0}, {"date": "2018-11-23", "close": 2.566431, "volume": 31790.0}, {"date": "2018-11-26", "close": 2.556522, "volume": 65803.0}, {"date": "2018-11-27", "close": 2.546613, "volume": 29966.0}, {"date": "2018-11-28", "close": 2.536704, "volume": 38898.0}, {"date": "2018-11-29", "close": 2.546613, "volume": 64465.0}, {"date": "2018-11-30", "close": 2.536704, "volume": 44445.0}, {"date": "2018-12-03", "close": 2.546613, "volume": 33489.0}, {"date": "2018-12-04", "close": 2.606067, "volume": 81077.0}, {"date": "2018-12-05", "close": 2.546613, "volume": 8685.0}, {"date": "2018-12-06", "close": 2.536704, "volume": 33129.0}, {"date": "2018-12-07", "close": 2.526795, "volume": 53939.0}, {"date": "2018-12-10", "close": 2.487159, "volume": 54630.0}, {"date": "2018-12-11", "close": 2.447523, "volume": 48344.0}, {"date": "2018-12-12", "close": 2.427705, "volume": 60702.0}, {"date": "2018-12-13", "close": 2.388069, "volume": 182352.0}, {"date": "2018-12-14", "close": 2.447523, "volume": 62443.0}, {"date": "2018-12-17", "close": 2.397978, "volume": 58761.0}, {"date": "2018-12-18", "close": 2.467341, "volume": 44714.0}, {"date": "2018-12-19", "close": 2.437614, "volume": 50577.0}, {"date": "2018-12-20", "close": 2.516886, "volume": 38797.0}, {"date": "2018-12-21", "close": 2.487159, "volume": 15763.0}, {"date": "2018-12-24", "close": 2.497068, "volume": 402.0}, {"date": "2018-12-27", "close": 2.47725, "volume": 2845.0}, {"date": "2018-12-28", "close": 2.457432, "volume": 18356.0}, {"date": "2018-12-31", "close": 2.497068, "volume": 25230.0}, {"date": "2019-01-02", "close": 2.497068, "volume": 14946.0}, {"date": "2019-01-03", "close": 2.497068, "volume": 21034.0}, {"date": "2019-01-04", "close": 2.47725, "volume": 61267.0}, {"date": "2019-01-07", "close": 2.57634, "volume": 46932.0}, {"date": "2019-01-08", "close": 2.625885, "volume": 24141.0}, {"date": "2019-01-09", "close": 2.625885, "volume": 37560.0}, {"date": "2019-01-10", "close": 2.566431, "volume": 12918.0}, {"date": "2019-01-11", "close": 2.487159, "volume": 58229.0}, {"date": "2019-01-14", "close": 2.526795, "volume": 7753.0}, {"date": "2019-01-15", "close": 2.596158, "volume": 64109.0}, {"date": "2019-01-16", "close": 2.655612, "volume": 106972.0}, {"date": "2019-01-17", "close": 2.685339, "volume": 86393.0}, {"date": "2019-01-18", "close": 2.744793, "volume": 242678.0}, {"date": "2019-01-21", "close": 2.705157, "volume": 126658.0}, {"date": "2019-01-22", "close": 2.497068, "volume": 50802.0}, {"date": "2019-01-23", "close": 2.506977, "volume": 13590.0}, {"date": "2019-01-24", "close": 2.506977, "volume": 24109.0}, {"date": "2019-01-25", "close": 2.457432, "volume": 95669.0}, {"date": "2019-01-29", "close": 2.47725, "volume": 48873.0}, {"date": "2019-01-30", "close": 2.487159, "volume": 53230.0}, {"date": "2019-01-31", "close": 2.556522, "volume": 106459.0}, {"date": "2019-02-01", "close": 2.516886, "volume": 30501.0}, {"date": "2019-02-04", "close": 2.457432, "volume": 75144.0}, {"date": "2019-02-05", "close": 2.497068, "volume": 21343.0}, {"date": "2019-02-06", "close": 2.506977, "volume": 42410.0}, {"date": "2019-02-07", "close": 2.47725, "volume": 31533.0}, {"date": "2019-02-08", "close": 2.447523, "volume": 101886.0}, {"date": "2019-02-11", "close": 2.447523, "volume": 23284.0}, {"date": "2019-02-12", "close": 2.407887, "volume": 83531.0}, {"date": "2019-02-13", "close": 2.427705, "volume": 61350.0}, {"date": "2019-02-14", "close": 2.467341, "volume": 41424.0}, {"date": "2019-02-15", "close": 2.506977, "volume": 26657.0}, {"date": "2019-02-18", "close": 2.506977, "volume": 40015.0}, {"date": "2019-02-19", "close": 2.427705, "volume": 30434.0}, {"date": "2019-02-20", "close": 2.417796, "volume": 53346.0}, {"date": "2019-02-21", "close": 2.417796, "volume": 34738.0}, {"date": "2019-02-22", "close": 2.437614, "volume": 64657.0}, {"date": "2019-02-25", "close": 2.407887, "volume": 40219.0}, {"date": "2019-02-26", "close": 2.506977, "volume": 105476.0}, {"date": "2019-02-27", "close": 2.427705, "volume": 19381.0}, {"date": "2019-02-28", "close": 2.516886, "volume": 39791.0}, {"date": "2019-03-01", "close": 2.487159, "volume": 37818.0}, {"date": "2019-03-04", "close": 2.47725, "volume": 71902.0}, {"date": "2019-03-05", "close": 2.447523, "volume": 70749.0}, {"date": "2019-03-06", "close": 2.397978, "volume": 134346.0}, {"date": "2019-03-07", "close": 2.407887, "volume": 35840.0}, {"date": "2019-03-08", "close": 2.388069, "volume": 52126.0}, {"date": "2019-03-11", "close": 2.368251, "volume": 126330.0}, {"date": "2019-03-12", "close": 2.397978, "volume": 66793.0}, {"date": "2019-03-13", "close": 2.397978, "volume": 102339.0}, {"date": "2019-03-14", "close": 2.397978, "volume": 82522.0}, {"date": "2019-03-15", "close": 2.388069, "volume": 180853.0}, {"date": "2019-03-18", "close": 2.397978, "volume": 65847.0}, {"date": "2019-03-19", "close": 2.397978, "volume": 38942.0}, {"date": "2019-03-20", "close": 2.37816, "volume": 128914.0}, {"date": "2019-03-21", "close": 2.407887, "volume": 57463.0}, {"date": "2019-03-22", "close": 2.37816, "volume": 126096.0}, {"date": "2019-03-25", "close": 2.368251, "volume": 62637.0}, {"date": "2019-03-26", "close": 2.388069, "volume": 74426.0}, {"date": "2019-03-27", "close": 2.417796, "volume": 52072.0}, {"date": "2019-03-28", "close": 2.388069, "volume": 37331.0}, {"date": "2019-03-29", "close": 2.417796, "volume": 31903.0}, {"date": "2019-04-01", "close": 2.437614, "volume": 154625.0}, {"date": "2019-04-02", "close": 2.397978, "volume": 125596.0}, {"date": "2019-04-03", "close": 2.397978, "volume": 49485.0}, {"date": "2019-04-04", "close": 2.397978, "volume": 88167.0}, {"date": "2019-04-05", "close": 2.437614, "volume": 104564.0}, {"date": "2019-04-08", "close": 2.397978, "volume": 110891.0}, {"date": "2019-04-09", "close": 2.37816, "volume": 118801.0}, {"date": "2019-04-10", "close": 2.388069, "volume": 136802.0}, {"date": "2019-04-11", "close": 2.358342, "volume": 70621.0}, {"date": "2019-04-12", "close": 2.298888, "volume": 140473.0}, {"date": "2019-04-15", "close": 2.338524, "volume": 65145.0}, {"date": "2019-04-16", "close": 2.318706, "volume": 25721.0}, {"date": "2019-04-17", "close": 2.328615, "volume": 61439.0}, {"date": "2019-04-18", "close": 2.308797, "volume": 36498.0}, {"date": "2019-04-23", "close": 2.318706, "volume": 82303.0}, {"date": "2019-04-24", "close": 2.368251, "volume": 99502.0}, {"date": "2019-04-26", "close": 2.3732055, "volume": 28641.0}, {"date": "2019-04-29", "close": 2.397978, "volume": 102580.0}, {"date": "2019-04-30", "close": 2.358342, "volume": 57709.0}, {"date": "2019-05-01", "close": 2.397978, "volume": 72226.0}, {"date": "2019-05-02", "close": 2.417796, "volume": 74157.0}, {"date": "2019-05-03", "close": 2.437614, "volume": 72343.0}, {"date": "2019-05-06", "close": 2.407887, "volume": 47836.0}, {"date": "2019-05-07", "close": 2.407887, "volume": 31014.0}, {"date": "2019-05-08", "close": 2.348433, "volume": 140964.0}, {"date": "2019-05-09", "close": 2.348433, "volume": 52257.0}, {"date": "2019-05-10", "close": 2.358342, "volume": 26912.0}, {"date": "2019-05-13", "close": 2.358342, "volume": 48970.0}, {"date": "2019-05-14", "close": 2.358342, "volume": 90717.0}, {"date": "2019-05-15", "close": 2.338524, "volume": 103732.0}, {"date": "2019-05-16", "close": 2.318706, "volume": 166543.0}, {"date": "2019-05-17", "close": 2.328615, "volume": 161648.0}, {"date": "2019-05-20", "close": 2.388069, "volume": 103988.0}, {"date": "2019-05-21", "close": 2.417796, "volume": 35504.0}, {"date": "2019-05-22", "close": 2.447523, "volume": 84753.0}, {"date": "2019-05-23", "close": 2.447523, "volume": 83647.0}, {"date": "2019-05-24", "close": 2.487159, "volume": 87521.0}, {"date": "2019-05-27", "close": 2.417796, "volume": 127244.0}, {"date": "2019-05-28", "close": 2.397978, "volume": 122237.0}, {"date": "2019-05-29", "close": 2.447523, "volume": 59194.0}, {"date": "2019-05-30", "close": 2.407887, "volume": 137258.0}, {"date": "2019-05-31", "close": 2.388069, "volume": 112697.0}, {"date": "2019-06-03", "close": 2.388069, "volume": 136104.0}, {"date": "2019-06-04", "close": 2.457432, "volume": 109626.0}, {"date": "2019-06-05", "close": 2.407887, "volume": 76826.0}, {"date": "2019-06-06", "close": 2.427705, "volume": 105583.0}, {"date": "2019-06-07", "close": 2.457432, "volume": 80724.0}, {"date": "2019-06-11", "close": 2.437614, "volume": 112854.0}, {"date": "2019-06-12", "close": 2.427705, "volume": 114592.0}, {"date": "2019-06-13", "close": 2.467341, "volume": 70710.0}, {"date": "2019-06-14", "close": 2.447523, "volume": 179384.0}, {"date": "2019-06-17", "close": 2.388069, "volume": 231543.0}, {"date": "2019-06-18", "close": 2.427705, "volume": 37338.0}, {"date": "2019-06-19", "close": 2.397978, "volume": 85321.0}, {"date": "2019-06-20", "close": 2.368251, "volume": 184629.0}, {"date": "2019-06-21", "close": 2.417796, "volume": 114590.0}, {"date": "2019-06-24", "close": 2.427705, "volume": 124143.0}, {"date": "2019-06-25", "close": 2.427705, "volume": 132480.0}, {"date": "2019-06-26", "close": 2.388069, "volume": 90687.0}, {"date": "2019-06-27", "close": 2.388069, "volume": 52965.0}, {"date": "2019-06-28", "close": 2.407887, "volume": 77280.0}, {"date": "2019-07-01", "close": 2.417796, "volume": 75138.0}, {"date": "2019-07-02", "close": 2.437614, "volume": 57828.0}, {"date": "2019-07-03", "close": 2.467341, "volume": 130936.0}, {"date": "2019-07-04", "close": 2.487159, "volume": 132842.0}, {"date": "2019-07-05", "close": 2.497068, "volume": 120000.0}, {"date": "2019-07-08", "close": 2.506977, "volume": 111992.0}, {"date": "2019-07-09", "close": 2.516886, "volume": 64247.0}, {"date": "2019-07-10", "close": 2.546613, "volume": 125082.0}, {"date": "2019-07-11", "close": 2.536704, "volume": 79108.0}, {"date": "2019-07-12", "close": 2.526795, "volume": 85336.0}, {"date": "2019-07-15", "close": 2.546613, "volume": 109425.0}, {"date": "2019-07-16", "close": 2.556522, "volume": 62728.0}, {"date": "2019-07-17", "close": 2.546613, "volume": 105657.0}, {"date": "2019-07-18", "close": 2.546613, "volume": 86953.0}, {"date": "2019-07-19", "close": 2.536704, "volume": 98303.0}, {"date": "2019-07-22", "close": 2.516886, "volume": 130677.0}, {"date": "2019-07-23", "close": 2.526795, "volume": 70898.0}, {"date": "2019-07-24", "close": 2.546613, "volume": 159783.0}, {"date": "2019-07-25", "close": 2.506977, "volume": 158088.0}, {"date": "2019-07-26", "close": 2.516886, "volume": 79159.0}, {"date": "2019-07-29", "close": 2.457432, "volume": 140869.0}, {"date": "2019-07-30", "close": 2.447523, "volume": 86649.0}, {"date": "2019-07-31", "close": 2.497068, "volume": 21877.0}, {"date": "2019-08-01", "close": 2.457432, "volume": 66612.0}, {"date": "2019-08-02", "close": 2.487159, "volume": 29080.0}, {"date": "2019-08-05", "close": 2.447523, "volume": 92274.0}, {"date": "2019-08-06", "close": 2.447523, "volume": 54916.0}, {"date": "2019-08-07", "close": 2.427705, "volume": 91545.0}, {"date": "2019-08-08", "close": 2.417796, "volume": 43971.0}, {"date": "2019-08-09", "close": 2.397978, "volume": 65376.0}, {"date": "2019-08-12", "close": 2.397978, "volume": 38885.0}, {"date": "2019-08-13", "close": 2.388069, "volume": 55610.0}, {"date": "2019-08-14", "close": 2.37816, "volume": 146103.0}, {"date": "2019-08-15", "close": 2.358342, "volume": 134360.0}, {"date": "2019-08-16", "close": 2.338524, "volume": 28009.0}, {"date": "2019-08-19", "close": 2.328615, "volume": 100082.0}, {"date": "2019-08-20", "close": 2.407887, "volume": 98475.0}, {"date": "2019-08-21", "close": 2.437614, "volume": 73344.0}, {"date": "2019-08-22", "close": 2.417796, "volume": 8133.0}, {"date": "2019-08-23", "close": 2.437614, "volume": 64099.0}, {"date": "2019-08-26", "close": 2.37816, "volume": 34190.0}, {"date": "2019-08-27", "close": 2.368251, "volume": 69643.0}, {"date": "2019-08-28", "close": 2.368251, "volume": 24855.0}, {"date": "2019-08-29", "close": 2.338524, "volume": 44681.0}, {"date": "2019-08-30", "close": 2.37816, "volume": 166956.0}, {"date": "2019-09-02", "close": 2.427705, "volume": 102671.0}, {"date": "2019-09-03", "close": 2.388069, "volume": 109943.0}, {"date": "2019-09-04", "close": 2.388069, "volume": 65304.0}, {"date": "2019-09-05", "close": 2.37816, "volume": 84600.0}, {"date": "2019-09-06", "close": 2.397978, "volume": 66482.0}, {"date": "2019-09-09", "close": 2.447523, "volume": 67635.0}, {"date": "2019-09-10", "close": 2.427705, "volume": 64032.0}, {"date": "2019-09-11", "close": 2.437614, "volume": 61724.0}, {"date": "2019-09-12", "close": 2.457432, "volume": 21913.0}, {"date": "2019-09-13", "close": 2.487159, "volume": 22279.0}, {"date": "2019-09-16", "close": 2.457432, "volume": 24018.0}, {"date": "2019-09-17", "close": 2.47725, "volume": 34647.0}, {"date": "2019-09-18", "close": 2.457432, "volume": 55474.0}, {"date": "2019-09-19", "close": 2.437614, "volume": 84150.0}, {"date": "2019-09-20", "close": 2.487159, "volume": 86811.0}, {"date": "2019-09-23", "close": 2.506977, "volume": 25460.0}, {"date": "2019-09-24", "close": 2.487159, "volume": 62338.0}, {"date": "2019-09-25", "close": 2.497068, "volume": 40629.0}, {"date": "2019-09-26", "close": 2.47725, "volume": 40344.0}, {"date": "2019-09-27", "close": 2.467341, "volume": 149380.0}, {"date": "2019-09-30", "close": 2.47725, "volume": 90354.0}, {"date": "2019-10-01", "close": 2.487159, "volume": 29983.0}, {"date": "2019-10-02", "close": 2.516886, "volume": 64930.0}, {"date": "2019-10-03", "close": 2.467341, "volume": 54244.0}, {"date": "2019-10-04", "close": 2.437614, "volume": 89946.0}, {"date": "2019-10-07", "close": 2.437614, "volume": 92184.0}, {"date": "2019-10-08", "close": 2.47725, "volume": 187097.0}, {"date": "2019-10-09", "close": 2.437614, "volume": 99779.0}, {"date": "2019-10-10", "close": 2.437614, "volume": 164473.0}, {"date": "2019-10-11", "close": 2.47725, "volume": 97728.0}, {"date": "2019-10-14", "close": 2.487159, "volume": 58651.0}, {"date": "2019-10-15", "close": 2.47725, "volume": 24060.0}, {"date": "2019-10-16", "close": 2.497068, "volume": 109797.0}, {"date": "2019-10-17", "close": 2.487159, "volume": 91259.0}, {"date": "2019-10-18", "close": 2.506977, "volume": 40686.0}, {"date": "2019-10-21", "close": 2.516886, "volume": 45928.0}, {"date": "2019-10-22", "close": 2.536704, "volume": 46944.0}, {"date": "2019-10-23", "close": 2.526795, "volume": 14495.0}, {"date": "2019-10-24", "close": 2.536704, "volume": 17523.0}, {"date": "2019-10-25", "close": 2.556522, "volume": 94102.0}, {"date": "2019-10-28", "close": 2.57634, "volume": 40447.0}, {"date": "2019-10-29", "close": 2.57634, "volume": 29427.0}, {"date": "2019-10-30", "close": 2.615976, "volume": 40986.0}, {"date": "2019-10-31", "close": 2.606067, "volume": 50724.0}, {"date": "2019-11-01", "close": 2.586249, "volume": 72703.0}, {"date": "2019-11-04", "close": 2.586249, "volume": 39390.0}, {"date": "2019-11-05", "close": 2.556522, "volume": 80414.0}, {"date": "2019-11-06", "close": 2.566431, "volume": 35998.0}, {"date": "2019-11-07", "close": 2.556522, "volume": 44021.0}, {"date": "2019-11-08", "close": 2.566431, "volume": 51627.0}, {"date": "2019-11-11", "close": 2.556522, "volume": 17319.0}, {"date": "2019-11-12", "close": 2.57634, "volume": 28668.0}, {"date": "2019-11-13", "close": 2.57634, "volume": 13007.0}, {"date": "2019-11-14", "close": 2.586249, "volume": 6967.0}, {"date": "2019-11-15", "close": 2.57634, "volume": 60456.0}, {"date": "2019-11-18", "close": 2.586249, "volume": 9671.0}, {"date": "2019-11-19", "close": 2.586249, "volume": 58480.0}, {"date": "2019-11-20", "close": 2.57634, "volume": 56235.0}, {"date": "2019-11-21", "close": 2.615976, "volume": 40662.0}, {"date": "2019-11-22", "close": 2.586249, "volume": 33170.0}, {"date": "2019-11-25", "close": 2.586249, "volume": 48003.0}, {"date": "2019-11-26", "close": 2.596158, "volume": 41585.0}, {"date": "2019-11-27", "close": 2.586249, "volume": 55420.0}, {"date": "2019-11-28", "close": 2.596158, "volume": 23259.0}, {"date": "2019-11-29", "close": 2.606067, "volume": 16009.0}, {"date": "2019-12-02", "close": 2.645703, "volume": 35867.0}, {"date": "2019-12-03", "close": 2.615976, "volume": 43243.0}, {"date": "2019-12-04", "close": 2.57634, "volume": 50453.0}, {"date": "2019-12-05", "close": 2.615976, "volume": 61098.0}, {"date": "2019-12-06", "close": 2.606067, "volume": 52569.0}, {"date": "2019-12-09", "close": 2.645703, "volume": 12138.0}, {"date": "2019-12-10", "close": 2.645703, "volume": 25426.0}, {"date": "2019-12-11", "close": 2.665521, "volume": 26968.0}, {"date": "2019-12-12", "close": 2.655612, "volume": 22319.0}, {"date": "2019-12-13", "close": 2.635794, "volume": 49438.0}, {"date": "2019-12-16", "close": 2.655612, "volume": 115418.0}, {"date": "2019-12-17", "close": 2.685339, "volume": 51323.0}, {"date": "2019-12-18", "close": 2.685339, "volume": 36892.0}, {"date": "2019-12-19", "close": 2.635794, "volume": 133550.0}, {"date": "2019-12-20", "close": 2.665521, "volume": 70141.0}, {"date": "2019-12-23", "close": 2.655612, "volume": 29017.0}, {"date": "2019-12-24", "close": 2.695248, "volume": 14884.0}, {"date": "2019-12-27", "close": 2.685339, "volume": 10699.0}, {"date": "2019-12-30", "close": 2.695248, "volume": 9502.0}, {"date": "2019-12-31", "close": 2.67543, "volume": 3028.0}, {"date": "2020-01-02", "close": 2.645703, "volume": 37474.0}, {"date": "2020-01-03", "close": 2.67543, "volume": 12854.0}, {"date": "2020-01-06", "close": 2.705157, "volume": 27137.0}, {"date": "2020-01-07", "close": 2.67543, "volume": 26883.0}, {"date": "2020-01-08", "close": 2.665521, "volume": 67141.0}, {"date": "2020-01-09", "close": 2.665521, "volume": 57876.0}, {"date": "2020-01-10", "close": 2.67543, "volume": 54627.0}, {"date": "2020-01-13", "close": 2.685339, "volume": 99425.0}, {"date": "2020-01-14", "close": 2.685339, "volume": 42999.0}, {"date": "2020-01-15", "close": 2.695248, "volume": 78951.0}, {"date": "2020-01-16", "close": 2.724975, "volume": 40518.0}, {"date": "2020-01-17", "close": 2.715066, "volume": 75515.0}, {"date": "2020-01-20", "close": 2.695248, "volume": 49177.0}, {"date": "2020-01-21", "close": 2.685339, "volume": 35604.0}, {"date": "2020-01-22", "close": 2.655612, "volume": 99647.0}, {"date": "2020-01-23", "close": 2.606067, "volume": 28612.0}, {"date": "2020-01-24", "close": 2.615976, "volume": 82040.0}, {"date": "2020-01-28", "close": 2.596158, "volume": 188339.0}, {"date": "2020-01-29", "close": 2.596158, "volume": 57937.0}, {"date": "2020-01-30", "close": 2.606067, "volume": 20314.0}, {"date": "2020-01-31", "close": 2.615976, "volume": 8502.0}, {"date": "2020-02-03", "close": 2.57634, "volume": 81297.0}, {"date": "2020-02-04", "close": 2.625885, "volume": 50927.0}, {"date": "2020-02-05", "close": 2.57634, "volume": 75832.0}, {"date": "2020-02-06", "close": 2.635794, "volume": 18258.0}, {"date": "2020-02-07", "close": 2.596158, "volume": 65915.0}, {"date": "2020-02-10", "close": 2.625885, "volume": 26153.0}, {"date": "2020-02-11", "close": 2.635794, "volume": 97365.0}, {"date": "2020-02-12", "close": 2.586249, "volume": 128911.0}, {"date": "2020-02-13", "close": 2.606067, "volume": 64008.0}, {"date": "2020-02-14", "close": 2.606067, "volume": 48196.0}, {"date": "2020-02-17", "close": 2.606067, "volume": 24758.0}, {"date": "2020-02-18", "close": 2.606067, "volume": 58651.0}, {"date": "2020-02-19", "close": 2.606067, "volume": 101363.0}, {"date": "2020-02-20", "close": 2.586249, "volume": 114526.0}, {"date": "2020-02-21", "close": 2.566431, "volume": 237227.0}, {"date": "2020-02-24", "close": 2.526795, "volume": 98592.0}, {"date": "2020-02-25", "close": 2.487159, "volume": 96669.0}, {"date": "2020-02-26", "close": 2.397978, "volume": 185476.0}, {"date": "2020-02-27", "close": 2.407887, "volume": 149399.0}, {"date": "2020-02-28", "close": 2.298888, "volume": 192228.0}, {"date": "2020-03-02", "close": 2.308797, "volume": 256479.0}, {"date": "2020-03-03", "close": 2.338524, "volume": 102881.0}, {"date": "2020-03-04", "close": 2.388069, "volume": 79578.0}, {"date": "2020-03-05", "close": 2.328615, "volume": 166706.0}, {"date": "2020-03-06", "close": 2.27907, "volume": 138549.0}, {"date": "2020-03-09", "close": 2.170071, "volume": 275969.0}, {"date": "2020-03-10", "close": 2.189889, "volume": 155817.0}, {"date": "2020-03-11", "close": 2.130435, "volume": 73013.0}, {"date": "2020-03-12", "close": 2.100708, "volume": 262539.0}, {"date": "2020-03-13", "close": 1.942164, "volume": 593088.0}, {"date": "2020-03-16", "close": 1.892619, "volume": 281459.0}, {"date": "2020-03-17", "close": 1.872801, "volume": 232169.0}, {"date": "2020-03-18", "close": 1.88271, "volume": 171623.0}, {"date": "2020-03-19", "close": 1.852983, "volume": 73283.0}, {"date": "2020-03-20", "close": 1.862892, "volume": 64137.0}, {"date": "2020-03-23", "close": 1.7588475, "volume": 259232.0}, {"date": "2020-03-24", "close": 1.704348, "volume": 105480.0}, {"date": "2020-03-25", "close": 1.78362, "volume": 86081.0}, {"date": "2020-03-26", "close": 1.902528, "volume": 61594.0}, {"date": "2020-03-27", "close": 1.88271, "volume": 167979.0}, {"date": "2020-03-30", "close": 1.793529, "volume": 159430.0}, {"date": "2020-03-31", "close": 1.88271, "volume": 147182.0}, {"date": "2020-04-01", "close": 1.88271, "volume": 61460.0}, {"date": "2020-04-02", "close": 1.922346, "volume": 109719.0}, {"date": "2020-04-03", "close": 1.892619, "volume": 11865.0}, {"date": "2020-04-06", "close": 1.952073, "volume": 147665.0}, {"date": "2020-04-07", "close": 1.932255, "volume": 263230.0}, {"date": "2020-04-08", "close": 1.88271, "volume": 191291.0}, {"date": "2020-04-09", "close": 1.902528, "volume": 209453.0}, {"date": "2020-04-14", "close": 1.942164, "volume": 50772.0}, {"date": "2020-04-15", "close": 1.932255, "volume": 27975.0}, {"date": "2020-04-16", "close": 1.912437, "volume": 67015.0}, {"date": "2020-04-17", "close": 1.971891, "volume": 181050.0}, {"date": "2020-04-20", "close": 1.971891, "volume": 104585.0}, {"date": "2020-04-21", "close": 1.9074825, "volume": 77959.0}, {"date": "2020-04-22", "close": 1.952073, "volume": 87737.0}, {"date": "2020-04-23", "close": 1.9372095, "volume": 107152.0}, {"date": "2020-04-24", "close": 1.961982, "volume": 100235.0}, {"date": "2020-04-27", "close": 1.971891, "volume": 132712.0}, {"date": "2020-04-28", "close": 1.9768455, "volume": 105663.0}, {"date": "2020-04-29", "close": 1.9818, "volume": 72168.0}, {"date": "2020-04-30", "close": 2.061072, "volume": 44641.0}, {"date": "2020-05-01", "close": 1.9818, "volume": 78001.0}, {"date": "2020-05-04", "close": 2.011527, "volume": 60553.0}, {"date": "2020-05-05", "close": 2.110617, "volume": 80623.0}, {"date": "2020-05-06", "close": 2.090799, "volume": 11137.0}, {"date": "2020-05-07", "close": 2.100708, "volume": 58874.0}, {"date": "2020-05-08", "close": 2.090799, "volume": 50972.0}, {"date": "2020-05-11", "close": 2.130435, "volume": 37251.0}, {"date": "2020-05-12", "close": 2.160162, "volume": 75249.0}, {"date": "2020-05-13", "close": 2.150253, "volume": 42186.0}, {"date": "2020-05-14", "close": 2.120526, "volume": 27497.0}, {"date": "2020-05-15", "close": 2.120526, "volume": 34789.0}, {"date": "2020-05-18", "close": 2.110617, "volume": 94608.0}, {"date": "2020-05-19", "close": 2.150253, "volume": 74714.0}, {"date": "2020-05-20", "close": 2.17998, "volume": 54915.0}, {"date": "2020-05-21", "close": 2.150253, "volume": 56838.0}, {"date": "2020-05-22", "close": 2.160162, "volume": 67722.0}, {"date": "2020-05-25", "close": 2.17998, "volume": 79308.0}, {"date": "2020-05-26", "close": 2.17998, "volume": 107288.0}, {"date": "2020-05-27", "close": 2.239434, "volume": 117832.0}, {"date": "2020-05-28", "close": 2.259252, "volume": 31430.0}, {"date": "2020-05-29", "close": 2.259252, "volume": 27582.0}, {"date": "2020-06-01", "close": 2.249343, "volume": 25606.0}, {"date": "2020-06-02", "close": 2.397978, "volume": 171471.0}, {"date": "2020-06-03", "close": 2.397978, "volume": 106464.0}, {"date": "2020-06-04", "close": 2.427705, "volume": 78791.0}, {"date": "2020-06-05", "close": 2.388069, "volume": 33372.0}, {"date": "2020-06-09", "close": 2.388069, "volume": 89143.0}, {"date": "2020-06-10", "close": 2.388069, "volume": 49261.0}, {"date": "2020-06-11", "close": 2.338524, "volume": 69597.0}, {"date": "2020-06-12", "close": 2.249343, "volume": 130772.0}, {"date": "2020-06-15", "close": 2.269161, "volume": 48355.0}, {"date": "2020-06-16", "close": 2.328615, "volume": 35470.0}, {"date": "2020-06-17", "close": 2.397978, "volume": 74138.0}, {"date": "2020-06-18", "close": 2.397978, "volume": 19800.0}, {"date": "2020-06-19", "close": 2.397978, "volume": 17215.0}, {"date": "2020-06-22", "close": 2.328615, "volume": 69034.0}, {"date": "2020-06-23", "close": 2.298888, "volume": 182144.0}, {"date": "2020-06-24", "close": 2.328615, "volume": 99293.0}, {"date": "2020-06-25", "close": 2.249343, "volume": 61019.0}, {"date": "2020-06-26", "close": 2.259252, "volume": 52319.0}, {"date": "2020-06-29", "close": 2.259252, "volume": 64740.0}, {"date": "2020-06-30", "close": 2.308797, "volume": 55061.0}, {"date": "2020-07-01", "close": 2.27907, "volume": 58256.0}, {"date": "2020-07-02", "close": 2.308797, "volume": 147039.0}, {"date": "2020-07-03", "close": 2.37816, "volume": 102274.0}, {"date": "2020-07-06", "close": 2.427705, "volume": 29739.0}, {"date": "2020-07-07", "close": 2.407887, "volume": 54627.0}, {"date": "2020-07-08", "close": 2.407887, "volume": 74919.0}, {"date": "2020-07-09", "close": 2.427705, "volume": 5046.0}, {"date": "2020-07-10", "close": 2.427705, "volume": 58024.0}, {"date": "2020-07-13", "close": 2.447523, "volume": 67719.0}, {"date": "2020-07-14", "close": 2.47725, "volume": 67936.0}, {"date": "2020-07-15", "close": 2.57634, "volume": 59939.0}, {"date": "2020-07-16", "close": 2.546613, "volume": 255105.0}, {"date": "2020-07-17", "close": 2.625885, "volume": 29397.0}, {"date": "2020-07-20", "close": 2.645703, "volume": 67441.0}, {"date": "2020-07-21", "close": 2.665521, "volume": 54684.0}, {"date": "2020-07-22", "close": 2.665521, "volume": 36373.0}, {"date": "2020-07-23", "close": 2.665521, "volume": 31114.0}, {"date": "2020-07-24", "close": 2.566431, "volume": 103429.0}, {"date": "2020-07-27", "close": 2.625885, "volume": 7657.0}, {"date": "2020-07-28", "close": 2.57634, "volume": 97494.0}, {"date": "2020-07-29", "close": 2.606067, "volume": 103041.0}, {"date": "2020-07-30", "close": 2.467341, "volume": 46386.0}, {"date": "2020-07-31", "close": 2.397978, "volume": 46325.0}, {"date": "2020-08-03", "close": 2.388069, "volume": 46015.0}, {"date": "2020-08-04", "close": 2.368251, "volume": 128648.0}, {"date": "2020-08-05", "close": 2.427705, "volume": 40100.0}, {"date": "2020-08-06", "close": 2.487159, "volume": 78045.0}, {"date": "2020-08-07", "close": 2.457432, "volume": 85104.0}, {"date": "2020-08-10", "close": 2.526795, "volume": 71754.0}, {"date": "2020-08-11", "close": 2.536704, "volume": 30878.0}, {"date": "2020-08-12", "close": 2.546613, "volume": 23645.0}, {"date": "2020-08-13", "close": 2.516886, "volume": 71208.0}, {"date": "2020-08-14", "close": 2.57634, "volume": 112978.0}, {"date": "2020-08-17", "close": 2.536704, "volume": 52678.0}, {"date": "2020-08-18", "close": 2.526795, "volume": 33720.0}, {"date": "2020-08-19", "close": 2.546613, "volume": 28812.0}, {"date": "2020-08-20", "close": 2.615976, "volume": 48994.0}, {"date": "2020-08-21", "close": 2.57634, "volume": 38876.0}, {"date": "2020-08-24", "close": 2.556522, "volume": 36890.0}, {"date": "2020-08-25", "close": 2.586249, "volume": 27595.0}, {"date": "2020-08-26", "close": 2.596158, "volume": 26296.0}, {"date": "2020-08-27", "close": 2.625885, "volume": 65974.0}, {"date": "2020-08-28", "close": 2.596158, "volume": 35228.0}, {"date": "2020-08-31", "close": 2.586249, "volume": 61135.0}, {"date": "2020-09-01", "close": 2.526795, "volume": 106773.0}, {"date": "2020-09-02", "close": 2.556522, "volume": 34074.0}, {"date": "2020-09-03", "close": 2.596158, "volume": 75787.0}, {"date": "2020-09-04", "close": 2.556522, "volume": 28615.0}, {"date": "2020-09-07", "close": 2.546613, "volume": 41497.0}, {"date": "2020-09-08", "close": 2.57634, "volume": 55113.0}, {"date": "2020-09-09", "close": 2.615976, "volume": 29579.0}, {"date": "2020-09-10", "close": 2.625885, "volume": 26835.0}, {"date": "2020-09-11", "close": 2.615976, "volume": 47312.0}, {"date": "2020-09-14", "close": 2.556522, "volume": 56657.0}, {"date": "2020-09-15", "close": 2.57634, "volume": 15618.0}, {"date": "2020-09-16", "close": 2.586249, "volume": 42104.0}, {"date": "2020-09-17", "close": 2.566431, "volume": 61712.0}, {"date": "2020-09-18", "close": 2.606067, "volume": 27949.0}, {"date": "2020-09-21", "close": 2.566431, "volume": 52809.0}, {"date": "2020-09-22", "close": 2.546613, "volume": 173852.0}, {"date": "2020-09-23", "close": 2.57634, "volume": 149567.0}, {"date": "2020-09-24", "close": 2.57634, "volume": 44397.0}, {"date": "2020-09-25", "close": 2.606067, "volume": 25579.0}, {"date": "2020-09-28", "close": 2.615976, "volume": 50954.0}, {"date": "2020-09-29", "close": 2.635794, "volume": 25303.0}, {"date": "2020-09-30", "close": 2.67543, "volume": 34349.0}, {"date": "2020-10-01", "close": 2.655612, "volume": 50207.0}, {"date": "2020-10-02", "close": 2.625885, "volume": 34360.0}, {"date": "2020-10-05", "close": 2.695248, "volume": 33063.0}, {"date": "2020-10-06", "close": 2.754702, "volume": 83207.0}, {"date": "2020-10-07", "close": 2.833974, "volume": 155513.0}, {"date": "2020-10-08", "close": 2.87361, "volume": 86409.0}, {"date": "2020-10-09", "close": 2.814156, "volume": 92491.0}, {"date": "2020-10-12", "close": 2.824065, "volume": 64554.0}, {"date": "2020-10-13", "close": 2.804247, "volume": 44636.0}, {"date": "2020-10-14", "close": 2.883519, "volume": 26104.0}, {"date": "2020-10-15", "close": 2.853792, "volume": 61869.0}, {"date": "2020-10-16", "close": 2.913246, "volume": 33559.0}, {"date": "2020-10-19", "close": 2.853792, "volume": 45538.0}, {"date": "2020-10-20", "close": 2.883519, "volume": 61195.0}, {"date": "2020-10-21", "close": 2.952882, "volume": 56841.0}, {"date": "2020-10-22", "close": 2.903337, "volume": 128515.0}, {"date": "2020-10-23", "close": 2.933064, "volume": 50828.0}, {"date": "2020-10-26", "close": 2.913246, "volume": 51346.0}, {"date": "2020-10-27", "close": 2.853792, "volume": 69720.0}, {"date": "2020-10-28", "close": 2.804247, "volume": 87502.0}, {"date": "2020-10-29", "close": 2.833974, "volume": 63583.0}, {"date": "2020-10-30", "close": 2.863701, "volume": 62383.0}, {"date": "2020-11-02", "close": 2.824065, "volume": 28873.0}, {"date": "2020-11-03", "close": 2.824065, "volume": 37006.0}, {"date": "2020-11-04", "close": 2.843883, "volume": 36681.0}, {"date": "2020-11-05", "close": 2.962791, "volume": 47860.0}, {"date": "2020-11-06", "close": 2.923155, "volume": 92311.0}, {"date": "2020-11-09", "close": 2.962791, "volume": 28265.0}, {"date": "2020-11-10", "close": 3.160971, "volume": 155709.0}, {"date": "2020-11-11", "close": 3.200607, "volume": 78304.0}, {"date": "2020-11-12", "close": 3.17088, "volume": 39150.0}, {"date": "2020-11-13", "close": 3.210516, "volume": 41612.0}, {"date": "2020-11-16", "close": 3.200607, "volume": 5927.0}, {"date": "2020-11-17", "close": 3.180789, "volume": 251653.0}, {"date": "2020-11-18", "close": 3.141153, "volume": 108169.0}, {"date": "2020-11-19", "close": 3.151062, "volume": 63646.0}, {"date": "2020-11-20", "close": 3.160971, "volume": 44383.0}, {"date": "2020-11-23", "close": 3.151062, "volume": 86373.0}, {"date": "2020-11-24", "close": 3.160971, "volume": 59241.0}, {"date": "2020-11-25", "close": 3.151062, "volume": 83869.0}, {"date": "2020-11-26", "close": 3.141153, "volume": 124317.0}, {"date": "2020-11-27", "close": 3.160971, "volume": 18451.0}, {"date": "2020-11-30", "close": 3.081699, "volume": 149495.0}, {"date": "2020-12-01", "close": 3.111426, "volume": 78783.0}, {"date": "2020-12-02", "close": 3.17088, "volume": 60317.0}, {"date": "2020-12-03", "close": 3.210516, "volume": 24540.0}, {"date": "2020-12-04", "close": 3.17088, "volume": 90739.0}, {"date": "2020-12-07", "close": 3.141153, "volume": 76892.0}, {"date": "2020-12-08", "close": 3.131244, "volume": 81194.0}, {"date": "2020-12-09", "close": 3.200607, "volume": 52397.0}, {"date": "2020-12-10", "close": 3.180789, "volume": 27939.0}, {"date": "2020-12-11", "close": 3.200607, "volume": 36883.0}, {"date": "2020-12-14", "close": 3.200607, "volume": 42461.0}, {"date": "2020-12-15", "close": 3.190698, "volume": 59931.0}, {"date": "2020-12-16", "close": 3.190698, "volume": 75204.0}, {"date": "2020-12-17", "close": 3.220425, "volume": 21051.0}, {"date": "2020-12-18", "close": 3.210516, "volume": 73857.0}, {"date": "2020-12-21", "close": 3.160971, "volume": 53605.0}, {"date": "2020-12-22", "close": 3.151062, "volume": 61160.0}, {"date": "2020-12-23", "close": 3.200607, "volume": 77398.0}, {"date": "2020-12-24", "close": 3.200607, "volume": 24237.0}, {"date": "2020-12-29", "close": 3.260061, "volume": 11684.0}, {"date": "2020-12-30", "close": 3.220425, "volume": 20214.0}, {"date": "2020-12-31", "close": 3.220425, "volume": 3028.0}, {"date": "2021-01-04", "close": 3.26997, "volume": 45050.0}, {"date": "2021-01-05", "close": 3.230334, "volume": 17237.0}, {"date": "2021-01-06", "close": 3.220425, "volume": 26820.0}, {"date": "2021-01-07", "close": 3.250152, "volume": 66456.0}, {"date": "2021-01-08", "close": 3.220425, "volume": 62356.0}, {"date": "2021-01-11", "close": 3.26997, "volume": 93217.0}, {"date": "2021-01-12", "close": 3.279879, "volume": 44761.0}, {"date": "2021-01-13", "close": 3.279879, "volume": 108261.0}, {"date": "2021-01-14", "close": 3.230334, "volume": 108469.0}, {"date": "2021-01-15", "close": 3.250152, "volume": 70630.0}, {"date": "2021-01-18", "close": 3.250152, "volume": 63028.0}, {"date": "2021-01-19", "close": 3.309606, "volume": 28657.0}, {"date": "2021-01-20", "close": 3.359151, "volume": 53920.0}, {"date": "2021-01-21", "close": 3.339333, "volume": 69039.0}, {"date": "2021-01-22", "close": 3.319515, "volume": 99478.0}, {"date": "2021-01-25", "close": 3.26997, "volume": 32855.0}, {"date": "2021-01-27", "close": 3.210516, "volume": 38125.0}, {"date": "2021-01-28", "close": 3.190698, "volume": 40659.0}, {"date": "2021-01-29", "close": 3.210516, "volume": 41076.0}, {"date": "2021-02-01", "close": 3.220425, "volume": 85526.0}, {"date": "2021-02-02", "close": 3.230334, "volume": 29779.0}, {"date": "2021-02-03", "close": 3.190698, "volume": 71787.0}, {"date": "2021-02-04", "close": 3.190698, "volume": 31189.0}, {"date": "2021-02-05", "close": 3.220425, "volume": 35096.0}, {"date": "2021-02-08", "close": 3.220425, "volume": 19204.0}, {"date": "2021-02-09", "close": 3.220425, "volume": 56767.0}, {"date": "2021-02-10", "close": 3.200607, "volume": 21415.0}, {"date": "2021-02-11", "close": 3.210516, "volume": 85030.0}, {"date": "2021-02-12", "close": 3.299697, "volume": 86838.0}, {"date": "2021-02-15", "close": 3.279879, "volume": 53117.0}, {"date": "2021-02-16", "close": 3.250152, "volume": 75834.0}, {"date": "2021-02-17", "close": 3.309606, "volume": 47370.0}, {"date": "2021-02-18", "close": 3.319515, "volume": 49626.0}, {"date": "2021-02-19", "close": 3.289788, "volume": 191670.0}, {"date": "2021-02-22", "close": 3.408696, "volume": 51034.0}, {"date": "2021-02-23", "close": 3.36906, "volume": 72961.0}, {"date": "2021-02-24", "close": 3.36906, "volume": 146521.0}, {"date": "2021-02-25", "close": 3.378969, "volume": 72071.0}, {"date": "2021-02-26", "close": 3.26997, "volume": 101583.0}, {"date": "2021-03-01", "close": 3.309606, "volume": 40154.0}, {"date": "2021-03-02", "close": 3.378969, "volume": 74479.0}, {"date": "2021-03-03", "close": 3.339333, "volume": 36852.0}, {"date": "2021-03-04", "close": 3.349242, "volume": 41500.0}, {"date": "2021-03-05", "close": 3.26997, "volume": 114643.0}, {"date": "2021-03-08", "close": 3.260061, "volume": 67321.0}, {"date": "2021-03-09", "close": 3.26997, "volume": 1368.0}, {"date": "2021-03-10", "close": 3.26997, "volume": 30858.0}, {"date": "2021-03-11", "close": 3.26997, "volume": 92683.0}, {"date": "2021-03-12", "close": 3.289788, "volume": 31877.0}, {"date": "2021-03-15", "close": 3.299697, "volume": 74193.0}, {"date": "2021-03-16", "close": 3.339333, "volume": 83828.0}, {"date": "2021-03-17", "close": 3.279879, "volume": 19110.0}, {"date": "2021-03-18", "close": 3.200607, "volume": 65597.0}, {"date": "2021-03-19", "close": 3.26997, "volume": 26955.0}, {"date": "2021-03-22", "close": 3.260061, "volume": 7189.0}, {"date": "2021-03-23", "close": 3.250152, "volume": 36767.0}, {"date": "2021-03-24", "close": 3.26997, "volume": 40210.0}, {"date": "2021-03-25", "close": 3.309606, "volume": 18206.0}, {"date": "2021-03-26", "close": 3.26997, "volume": 34012.0}, {"date": "2021-03-29", "close": 3.26997, "volume": 22764.0}, {"date": "2021-03-30", "close": 3.26997, "volume": 12378.0}, {"date": "2021-03-31", "close": 3.309606, "volume": 44340.0}, {"date": "2021-04-01", "close": 3.309606, "volume": 17135.0}, {"date": "2021-04-06", "close": 3.289788, "volume": 41750.0}, {"date": "2021-04-07", "close": 3.26997, "volume": 42127.0}, {"date": "2021-04-08", "close": 3.309606, "volume": 24120.0}, {"date": "2021-04-09", "close": 3.309606, "volume": 19516.0}, {"date": "2021-04-12", "close": 3.26997, "volume": 48835.0}, {"date": "2021-04-13", "close": 3.26997, "volume": 63141.0}, {"date": "2021-04-14", "close": 3.309606, "volume": 38670.0}, {"date": "2021-04-15", "close": 3.36906, "volume": 115384.0}, {"date": "2021-04-16", "close": 3.309606, "volume": 50441.0}, {"date": "2021-04-19", "close": 3.26997, "volume": 51745.0}, {"date": "2021-04-20", "close": 3.260061, "volume": 3437.0}, {"date": "2021-04-21", "close": 3.289788, "volume": 63259.0}, {"date": "2021-04-22", "close": 3.250152, "volume": 99197.0}, {"date": "2021-04-23", "close": 3.230334, "volume": 22005.0}, {"date": "2021-04-26", "close": 3.250152, "volume": 34008.0}, {"date": "2021-04-27", "close": 3.240243, "volume": 127466.0}, {"date": "2021-04-28", "close": 3.230334, "volume": 53790.0}, {"date": "2021-04-29", "close": 3.26997, "volume": 67443.0}, {"date": "2021-04-30", "close": 3.279879, "volume": 47851.0}, {"date": "2021-05-03", "close": 3.230334, "volume": 47344.0}, {"date": "2021-05-04", "close": 3.260061, "volume": 33319.0}, {"date": "2021-05-05", "close": 3.289788, "volume": 31840.0}, {"date": "2021-05-06", "close": 3.240243, "volume": 44107.0}, {"date": "2021-05-07", "close": 3.299697, "volume": 56107.0}, {"date": "2021-05-10", "close": 3.279879, "volume": 34101.0}, {"date": "2021-05-11", "close": 3.438423, "volume": 101417.0}, {"date": "2021-05-12", "close": 3.398787, "volume": 67362.0}, {"date": "2021-05-13", "close": 3.438423, "volume": 78368.0}, {"date": "2021-05-14", "close": 3.46815, "volume": 43228.0}, {"date": "2021-05-17", "close": 3.428514, "volume": 42809.0}, {"date": "2021-05-18", "close": 3.46815, "volume": 103479.0}, {"date": "2021-05-19", "close": 3.46815, "volume": 15706.0}, {"date": "2021-05-20", "close": 3.349242, "volume": 46244.0}, {"date": "2021-05-21", "close": 3.36906, "volume": 33563.0}, {"date": "2021-05-24", "close": 3.408696, "volume": 55269.0}, {"date": "2021-05-25", "close": 3.428514, "volume": 53047.0}, {"date": "2021-05-26", "close": 3.46815, "volume": 2844.0}, {"date": "2021-05-27", "close": 3.46815, "volume": 82758.0}, {"date": "2021-05-28", "close": 3.438423, "volume": 83394.0}, {"date": "2021-05-31", "close": 3.349242, "volume": 108168.0}, {"date": "2021-06-01", "close": 3.36906, "volume": 67078.0}, {"date": "2021-06-02", "close": 3.398787, "volume": 68391.0}, {"date": "2021-06-03", "close": 3.408696, "volume": 49858.0}, {"date": "2021-06-04", "close": 3.458241, "volume": 25353.0}, {"date": "2021-06-07", "close": 3.438423, "volume": 26042.0}, {"date": "2021-06-08", "close": 3.428514, "volume": 51542.0}, {"date": "2021-06-09", "close": 3.418605, "volume": 24942.0}, {"date": "2021-06-10", "close": 3.388878, "volume": 93625.0}, {"date": "2021-06-11", "close": 3.398787, "volume": 6191.0}, {"date": "2021-06-15", "close": 3.458241, "volume": 65340.0}, {"date": "2021-06-16", "close": 3.438423, "volume": 105903.0}, {"date": "2021-06-17", "close": 3.388878, "volume": 92086.0}, {"date": "2021-06-18", "close": 3.378969, "volume": 46170.0}, {"date": "2021-06-21", "close": 3.339333, "volume": 92340.0}, {"date": "2021-06-22", "close": 3.408696, "volume": 58894.0}, {"date": "2021-06-23", "close": 3.378969, "volume": 39565.0}, {"date": "2021-06-24", "close": 3.438423, "volume": 61514.0}, {"date": "2021-06-25", "close": 3.398787, "volume": 134723.0}, {"date": "2021-06-28", "close": 3.448332, "volume": 65881.0}, {"date": "2021-06-29", "close": 3.478059, "volume": 89451.0}, {"date": "2021-06-30", "close": 3.537513, "volume": 65030.0}, {"date": "2021-07-01", "close": 3.537513, "volume": 57149.0}, {"date": "2021-07-02", "close": 3.596967, "volume": 50622.0}, {"date": "2021-07-05", "close": 3.646512, "volume": 22263.0}, {"date": "2021-07-06", "close": 3.676239, "volume": 78085.0}, {"date": "2021-07-07", "close": 3.686148, "volume": 29784.0}, {"date": "2021-07-08", "close": 3.66633, "volume": 71172.0}, {"date": "2021-07-09", "close": 3.636603, "volume": 42031.0}, {"date": "2021-07-12", "close": 3.616785, "volume": 52701.0}, {"date": "2021-07-13", "close": 3.676239, "volume": 4939.0}, {"date": "2021-07-14", "close": 3.76542, "volume": 130602.0}, {"date": "2021-07-15", "close": 3.834783, "volume": 149680.0}, {"date": "2021-07-16", "close": 3.824874, "volume": 33201.0}, {"date": "2021-07-19", "close": 3.874419, "volume": 51400.0}, {"date": "2021-07-20", "close": 3.795147, "volume": 69027.0}, {"date": "2021-07-21", "close": 3.86451, "volume": 138977.0}, {"date": "2021-07-22", "close": 3.894237, "volume": 90295.0}, {"date": "2021-07-23", "close": 3.844692, "volume": 139057.0}, {"date": "2021-07-26", "close": 3.805056, "volume": 202034.0}, {"date": "2021-07-27", "close": 3.854601, "volume": 147290.0}, {"date": "2021-07-28", "close": 3.676239, "volume": 74458.0}, {"date": "2021-07-29", "close": 3.76542, "volume": 96311.0}, {"date": "2021-07-30", "close": 3.785238, "volume": 150137.0}, {"date": "2021-08-02", "close": 3.785238, "volume": 63758.0}, {"date": "2021-08-03", "close": 3.785238, "volume": 72230.0}, {"date": "2021-08-04", "close": 3.755511, "volume": 122931.0}, {"date": "2021-08-05", "close": 3.824874, "volume": 32991.0}, {"date": "2021-08-06", "close": 3.884328, "volume": 64641.0}, {"date": "2021-08-09", "close": 4.052781, "volume": 218153.0}, {"date": "2021-08-10", "close": 4.132053, "volume": 171231.0}, {"date": "2021-08-11", "close": 3.86451, "volume": 42526.0}, {"date": "2021-08-12", "close": 3.914055, "volume": 90833.0}, {"date": "2021-08-13", "close": 4.042872, "volume": 65862.0}, {"date": "2021-08-16", "close": 3.904146, "volume": 86700.0}, {"date": "2021-08-17", "close": 3.775329, "volume": 149817.0}, {"date": "2021-08-18", "close": 3.745602, "volume": 61359.0}, {"date": "2021-08-19", "close": 3.725784, "volume": 41869.0}, {"date": "2021-08-20", "close": 3.755511, "volume": 90442.0}, {"date": "2021-08-23", "close": 3.735693, "volume": 106697.0}, {"date": "2021-08-24", "close": 3.834783, "volume": 82511.0}, {"date": "2021-08-25", "close": 3.904146, "volume": 58332.0}, {"date": "2021-08-26", "close": 3.943782, "volume": 43241.0}, {"date": "2021-08-27", "close": 3.943782, "volume": 103938.0}, {"date": "2021-08-30", "close": 3.805056, "volume": 152622.0}, {"date": "2021-08-31", "close": 3.884328, "volume": 119381.0}, {"date": "2021-09-01", "close": 3.86451, "volume": 60621.0}, {"date": "2021-09-02", "close": 3.834783, "volume": 23564.0}, {"date": "2021-09-03", "close": 3.805056, "volume": 103952.0}, {"date": "2021-09-06", "close": 3.86451, "volume": 43603.0}, {"date": "2021-09-07", "close": 3.785238, "volume": 178003.0}, {"date": "2021-09-08", "close": 3.874419, "volume": 63411.0}, {"date": "2021-09-09", "close": 3.805056, "volume": 52297.0}, {"date": "2021-09-10", "close": 3.805056, "volume": 40098.0}, {"date": "2021-09-13", "close": 3.814965, "volume": 21930.0}, {"date": "2021-09-14", "close": 3.86451, "volume": 22958.0}, {"date": "2021-09-15", "close": 3.86451, "volume": 67573.0}, {"date": "2021-09-16", "close": 3.904146, "volume": 3854.0}, {"date": "2021-09-17", "close": 3.884328, "volume": 38271.0}, {"date": "2021-09-20", "close": 3.795147, "volume": 77635.0}, {"date": "2021-09-21", "close": 3.795147, "volume": 43623.0}, {"date": "2021-09-22", "close": 3.86451, "volume": 87208.0}, {"date": "2021-09-23", "close": 3.86451, "volume": 21099.0}, {"date": "2021-09-24", "close": 3.785238, "volume": 37104.0}, {"date": "2021-09-27", "close": 3.795147, "volume": 29678.0}, {"date": "2021-09-28", "close": 3.814965, "volume": 81479.0}, {"date": "2021-09-29", "close": 3.894237, "volume": 86134.0}, {"date": "2021-09-30", "close": 3.86451, "volume": 49828.0}, {"date": "2021-10-01", "close": 3.814965, "volume": 69640.0}, {"date": "2021-10-04", "close": 3.854601, "volume": 22569.0}, {"date": "2021-10-05", "close": 3.86451, "volume": 86668.0}, {"date": "2021-10-06", "close": 3.86451, "volume": 54750.0}, {"date": "2021-10-07", "close": 3.884328, "volume": 15192.0}, {"date": "2021-10-08", "close": 3.814965, "volume": 103879.0}, {"date": "2021-10-11", "close": 3.884328, "volume": 56396.0}, {"date": "2021-10-12", "close": 3.874419, "volume": 52664.0}, {"date": "2021-10-13", "close": 3.86451, "volume": 62034.0}, {"date": "2021-10-14", "close": 3.844692, "volume": 28849.0}, {"date": "2021-10-15", "close": 3.844692, "volume": 44632.0}, {"date": "2021-10-18", "close": 3.834783, "volume": 108485.0}, {"date": "2021-10-19", "close": 3.884328, "volume": 51066.0}, {"date": "2021-10-20", "close": 3.953691, "volume": 60461.0}, {"date": "2021-10-21", "close": 3.9636, "volume": 116472.0}, {"date": "2021-10-22", "close": 3.874419, "volume": 50349.0}, {"date": "2021-10-25", "close": 3.933873, "volume": 49627.0}, {"date": "2021-10-26", "close": 3.923964, "volume": 52768.0}, {"date": "2021-10-27", "close": 3.9636, "volume": 103781.0}, {"date": "2021-10-28", "close": 3.943782, "volume": 75537.0}, {"date": "2021-10-29", "close": 3.943782, "volume": 22168.0}, {"date": "2021-11-01", "close": 3.9636, "volume": 84484.0}, {"date": "2021-11-02", "close": 3.854601, "volume": 73789.0}, {"date": "2021-11-03", "close": 3.953691, "volume": 22088.0}, {"date": "2021-11-04", "close": 3.923964, "volume": 75611.0}, {"date": "2021-11-05", "close": 3.9289185, "volume": 69850.0}, {"date": "2021-11-08", "close": 3.953691, "volume": 74142.0}, {"date": "2021-11-09", "close": 3.9636, "volume": 37130.0}, {"date": "2021-11-10", "close": 3.973509, "volume": 48705.0}, {"date": "2021-11-11", "close": 3.993327, "volume": 61851.0}, {"date": "2021-11-12", "close": 4.032963, "volume": 39786.0}, {"date": "2021-11-15", "close": 4.032963, "volume": 93962.0}, {"date": "2021-11-16", "close": 3.973509, "volume": 43223.0}, {"date": "2021-11-17", "close": 4.013145, "volume": 44473.0}, {"date": "2021-11-18", "close": 4.06269, "volume": 13344.0}, {"date": "2021-11-19", "close": 4.06269, "volume": 38826.0}, {"date": "2021-11-22", "close": 3.983418, "volume": 45503.0}, {"date": "2021-11-23", "close": 3.973509, "volume": 76870.0}, {"date": "2021-11-24", "close": 3.953691, "volume": 48908.0}, {"date": "2021-11-25", "close": 4.013145, "volume": 53363.0}, {"date": "2021-11-26", "close": 3.953691, "volume": 25241.0}, {"date": "2021-11-29", "close": 3.933873, "volume": 100271.0}, {"date": "2021-11-30", "close": 3.973509, "volume": 58290.0}, {"date": "2021-12-01", "close": 4.052781, "volume": 26489.0}, {"date": "2021-12-02", "close": 3.953691, "volume": 47824.0}, {"date": "2021-12-03", "close": 3.86451, "volume": 214693.0}, {"date": "2021-12-06", "close": 3.874419, "volume": 23814.0}, {"date": "2021-12-07", "close": 3.923964, "volume": 74622.0}, {"date": "2021-12-08", "close": 3.904146, "volume": 56417.0}, {"date": "2021-12-09", "close": 3.904146, "volume": 81639.0}, {"date": "2021-12-10", "close": 3.904146, "volume": 77992.0}, {"date": "2021-12-13", "close": 3.824874, "volume": 102320.0}, {"date": "2021-12-14", "close": 3.923964, "volume": 104383.0}, {"date": "2021-12-15", "close": 3.973509, "volume": 99685.0}, {"date": "2021-12-16", "close": 3.914055, "volume": 112104.0}, {"date": "2021-12-17", "close": 3.904146, "volume": 45839.0}, {"date": "2021-12-20", "close": 3.933873, "volume": 19836.0}, {"date": "2021-12-21", "close": 3.9636, "volume": 48121.0}, {"date": "2021-12-22", "close": 3.904146, "volume": 89606.0}, {"date": "2021-12-23", "close": 3.933873, "volume": 26054.0}, {"date": "2021-12-24", "close": 3.933873, "volume": 36701.0}, {"date": "2021-12-29", "close": 3.953691, "volume": 10970.0}, {"date": "2021-12-30", "close": 3.973509, "volume": 25392.0}, {"date": "2021-12-31", "close": 3.943782, "volume": 15665.0}, {"date": "2022-01-04", "close": 3.9636, "volume": 11488.0}, {"date": "2022-01-05", "close": 3.9636, "volume": 8740.0}, {"date": "2022-01-06", "close": 3.933873, "volume": 91363.0}, {"date": "2022-01-07", "close": 3.9636, "volume": 31571.0}, {"date": "2022-01-10", "close": 3.914055, "volume": 82400.0}, {"date": "2022-01-11", "close": 3.933873, "volume": 34553.0}, {"date": "2022-01-12", "close": 3.9636, "volume": 15285.0}, {"date": "2022-01-13", "close": 3.943782, "volume": 63721.0}, {"date": "2022-01-14", "close": 3.983418, "volume": 38319.0}, {"date": "2022-01-17", "close": 3.943782, "volume": 44037.0}, {"date": "2022-01-18", "close": 3.993327, "volume": 65466.0}, {"date": "2022-01-19", "close": 4.102326, "volume": 122903.0}, {"date": "2022-01-20", "close": 4.042872, "volume": 42784.0}, {"date": "2022-01-21", "close": 4.013145, "volume": 96951.0}, {"date": "2022-01-24", "close": 3.805056, "volume": 119091.0}, {"date": "2022-01-25", "close": 3.745602, "volume": 75780.0}, {"date": "2022-01-27", "close": 3.745602, "volume": 167934.0}, {"date": "2022-01-28", "close": 3.775329, "volume": 93936.0}, {"date": "2022-01-31", "close": 3.755511, "volume": 58138.0}, {"date": "2022-02-01", "close": 3.824874, "volume": 99585.0}, {"date": "2022-02-02", "close": 3.86451, "volume": 52018.0}, {"date": "2022-02-03", "close": 3.874419, "volume": 80234.0}, {"date": "2022-02-04", "close": 3.884328, "volume": 43458.0}, {"date": "2022-02-07", "close": 3.755511, "volume": 83191.0}, {"date": "2022-02-08", "close": 3.854601, "volume": 92365.0}, {"date": "2022-02-09", "close": 3.785238, "volume": 32044.0}, {"date": "2022-02-10", "close": 3.735693, "volume": 47338.0}, {"date": "2022-02-11", "close": 3.755511, "volume": 107672.0}, {"date": "2022-02-14", "close": 3.755511, "volume": 66235.0}, {"date": "2022-02-15", "close": 3.755511, "volume": 42462.0}, {"date": "2022-02-16", "close": 3.686148, "volume": 56998.0}, {"date": "2022-02-17", "close": 3.66633, "volume": 40634.0}, {"date": "2022-02-18", "close": 3.636603, "volume": 41688.0}, {"date": "2022-02-21", "close": 3.577149, "volume": 147257.0}, {"date": "2022-02-22", "close": 3.56724, "volume": 62565.0}, {"date": "2022-02-23", "close": 3.56724, "volume": 38629.0}, {"date": "2022-02-24", "close": 3.478059, "volume": 139159.0}, {"date": "2022-02-25", "close": 3.497877, "volume": 68813.0}, {"date": "2022-02-28", "close": 3.46815, "volume": 48198.0}, {"date": "2022-03-01", "close": 3.458241, "volume": 57396.0}, {"date": "2022-03-02", "close": 3.46815, "volume": 91156.0}, {"date": "2022-03-03", "close": 3.289788, "volume": 181820.0}, {"date": "2022-03-04", "close": 3.141153, "volume": 283815.0}, {"date": "2022-03-07", "close": 3.210516, "volume": 111834.0}, {"date": "2022-03-08", "close": 3.151062, "volume": 63263.0}, {"date": "2022-03-09", "close": 3.220425, "volume": 69809.0}, {"date": "2022-03-10", "close": 3.388878, "volume": 102902.0}, {"date": "2022-03-11", "close": 3.190698, "volume": 96527.0}, {"date": "2022-03-14", "close": 3.220425, "volume": 76599.0}, {"date": "2022-03-15", "close": 3.220425, "volume": 91394.0}, {"date": "2022-03-16", "close": 3.26997, "volume": 34319.0}, {"date": "2022-03-17", "close": 3.299697, "volume": 75863.0}, {"date": "2022-03-18", "close": 3.299697, "volume": 56413.0}, {"date": "2022-03-21", "close": 3.289788, "volume": 30519.0}, {"date": "2022-03-22", "close": 3.349242, "volume": 43156.0}, {"date": "2022-03-23", "close": 3.299697, "volume": 56002.0}, {"date": "2022-03-24", "close": 3.329424, "volume": 38355.0}, {"date": "2022-03-25", "close": 3.289788, "volume": 95312.0}, {"date": "2022-03-28", "close": 3.26997, "volume": 84453.0}, {"date": "2022-03-29", "close": 3.319515, "volume": 50465.0}, {"date": "2022-03-30", "close": 3.309606, "volume": 59308.0}, {"date": "2022-03-31", "close": 3.309606, "volume": 75687.0}, {"date": "2022-04-01", "close": 3.279879, "volume": 72988.0}, {"date": "2022-04-04", "close": 3.359151, "volume": 70508.0}, {"date": "2022-04-05", "close": 3.299697, "volume": 43307.0}, {"date": "2022-04-06", "close": 3.250152, "volume": 68838.0}, {"date": "2022-04-07", "close": 3.26997, "volume": 85872.0}, {"date": "2022-04-08", "close": 3.319515, "volume": 38815.0}, {"date": "2022-04-11", "close": 3.319515, "volume": 47272.0}, {"date": "2022-04-12", "close": 3.240243, "volume": 182817.0}, {"date": "2022-04-13", "close": 3.26997, "volume": 62918.0}, {"date": "2022-04-14", "close": 3.289788, "volume": 61545.0}, {"date": "2022-04-19", "close": 3.36906, "volume": 97306.0}, {"date": "2022-04-20", "close": 3.349242, "volume": 20611.0}, {"date": "2022-04-21", "close": 3.398787, "volume": 60480.0}, {"date": "2022-04-22", "close": 3.349242, "volume": 66392.0}, {"date": "2022-04-26", "close": 3.349242, "volume": 122900.0}, {"date": "2022-04-27", "close": 3.329424, "volume": 70817.0}, {"date": "2022-04-28", "close": 3.299697, "volume": 19335.0}, {"date": "2022-04-29", "close": 3.299697, "volume": 20987.0}, {"date": "2022-05-02", "close": 3.309606, "volume": 58779.0}, {"date": "2022-05-03", "close": 3.279879, "volume": 66417.0}, {"date": "2022-05-04", "close": 3.299697, "volume": 40748.0}, {"date": "2022-05-05", "close": 3.309606, "volume": 33959.0}, {"date": "2022-05-06", "close": 3.160971, "volume": 238564.0}, {"date": "2022-05-09", "close": 3.141153, "volume": 126287.0}, {"date": "2022-05-10", "close": 3.141153, "volume": 57426.0}, {"date": "2022-05-11", "close": 3.141153, "volume": 30591.0}, {"date": "2022-05-12", "close": 3.07179, "volume": 91815.0}, {"date": "2022-05-13", "close": 3.121335, "volume": 76863.0}, {"date": "2022-05-16", "close": 3.17088, "volume": 59991.0}, {"date": "2022-05-17", "close": 3.111426, "volume": 29100.0}, {"date": "2022-05-18", "close": 3.190698, "volume": 52525.0}, {"date": "2022-05-19", "close": 3.151062, "volume": 48161.0}, {"date": "2022-05-20", "close": 3.160971, "volume": 44098.0}, {"date": "2022-05-23", "close": 3.131244, "volume": 44409.0}, {"date": "2022-05-24", "close": 3.141153, "volume": 35024.0}, {"date": "2022-05-25", "close": 3.160971, "volume": 41032.0}, {"date": "2022-05-26", "close": 3.151062, "volume": 23813.0}, {"date": "2022-05-27", "close": 3.17088, "volume": 10068.0}, {"date": "2022-05-30", "close": 3.151062, "volume": 15268.0}, {"date": "2022-05-31", "close": 3.160971, "volume": 27856.0}, {"date": "2022-06-01", "close": 3.141153, "volume": 25788.0}, {"date": "2022-06-02", "close": 3.121335, "volume": 32958.0}, {"date": "2022-06-03", "close": 3.210516, "volume": 51184.0}, {"date": "2022-06-06", "close": 3.190698, "volume": 29370.0}, {"date": "2022-06-07", "close": 3.111426, "volume": 24576.0}, {"date": "2022-06-08", "close": 3.032154, "volume": 38943.0}, {"date": "2022-06-09", "close": 3.042063, "volume": 214119.0}, {"date": "2022-06-10", "close": 2.952882, "volume": 43735.0}, {"date": "2022-06-14", "close": 2.764611, "volume": 353329.0}, {"date": "2022-06-15", "close": 2.705157, "volume": 66452.0}, {"date": "2022-06-16", "close": 2.655612, "volume": 76653.0}, {"date": "2022-06-17", "close": 2.57634, "volume": 294148.0}, {"date": "2022-06-20", "close": 2.596158, "volume": 129295.0}, {"date": "2022-06-21", "close": 2.606067, "volume": 81867.0}, {"date": "2022-06-22", "close": 2.625885, "volume": 80199.0}, {"date": "2022-06-23", "close": 2.695248, "volume": 44211.0}, {"date": "2022-06-24", "close": 2.665521, "volume": 95853.0}, {"date": "2022-06-27", "close": 2.764611, "volume": 75468.0}, {"date": "2022-06-28", "close": 2.814156, "volume": 56502.0}, {"date": "2022-06-29", "close": 2.923155, "volume": 113757.0}, {"date": "2022-06-30", "close": 2.903337, "volume": 20785.0}, {"date": "2022-07-01", "close": 2.883519, "volume": 47633.0}, {"date": "2022-07-04", "close": 2.933064, "volume": 46163.0}, {"date": "2022-07-05", "close": 2.903337, "volume": 55368.0}, {"date": "2022-07-06", "close": 2.942973, "volume": 42341.0}, {"date": "2022-07-07", "close": 2.913246, "volume": 34571.0}, {"date": "2022-07-08", "close": 2.952882, "volume": 57712.0}, {"date": "2022-07-11", "close": 2.923155, "volume": 50307.0}, {"date": "2022-07-12", "close": 2.992518, "volume": 35493.0}, {"date": "2022-07-13", "close": 3.180789, "volume": 49694.0}, {"date": "2022-07-14", "close": 3.121335, "volume": 28114.0}, {"date": "2022-07-15", "close": 3.121335, "volume": 28991.0}, {"date": "2022-07-18", "close": 3.131244, "volume": 25452.0}, {"date": "2022-07-19", "close": 3.101517, "volume": 17014.0}, {"date": "2022-07-20", "close": 3.180789, "volume": 28969.0}, {"date": "2022-07-21", "close": 3.220425, "volume": 39387.0}, {"date": "2022-07-22", "close": 3.240243, "volume": 65731.0}, {"date": "2022-07-25", "close": 3.17088, "volume": 29121.0}, {"date": "2022-07-26", "close": 3.160971, "volume": 72089.0}, {"date": "2022-07-27", "close": 3.121335, "volume": 46068.0}, {"date": "2022-07-28", "close": 3.160971, "volume": 25337.0}, {"date": "2022-07-29", "close": 3.111426, "volume": 30095.0}, {"date": "2022-08-01", "close": 3.012336, "volume": 39259.0}, {"date": "2022-08-02", "close": 3.022245, "volume": 39997.0}, {"date": "2022-08-03", "close": 2.982609, "volume": 36615.0}, {"date": "2022-08-04", "close": 3.012336, "volume": 119179.0}, {"date": "2022-08-05", "close": 3.051972, "volume": 118179.0}, {"date": "2022-08-08", "close": 2.982609, "volume": 16857.0}, {"date": "2022-08-09", "close": 2.9727, "volume": 75098.0}, {"date": "2022-08-10", "close": 2.9727, "volume": 53516.0}, {"date": "2022-08-11", "close": 3.042063, "volume": 96357.0}, {"date": "2022-08-12", "close": 3.012336, "volume": 45089.0}, {"date": "2022-08-15", "close": 2.982609, "volume": 49101.0}, {"date": "2022-08-16", "close": 2.9727, "volume": 79982.0}, {"date": "2022-08-17", "close": 3.07179, "volume": 99329.0}, {"date": "2022-08-18", "close": 3.061881, "volume": 78755.0}, {"date": "2022-08-19", "close": 2.992518, "volume": 50622.0}, {"date": "2022-08-22", "close": 3.042063, "volume": 40335.0}, {"date": "2022-08-23", "close": 3.002427, "volume": 196358.0}, {"date": "2022-08-24", "close": 3.012336, "volume": 37980.0}, {"date": "2022-08-25", "close": 2.992518, "volume": 44880.0}, {"date": "2022-08-26", "close": 2.982609, "volume": 70948.0}, {"date": "2022-08-29", "close": 3.002427, "volume": 73677.0}, {"date": "2022-08-30", "close": 2.992518, "volume": 104906.0}, {"date": "2022-08-31", "close": 2.992518, "volume": 38013.0}, {"date": "2022-09-01", "close": 3.012336, "volume": 31157.0}, {"date": "2022-09-02", "close": 3.022245, "volume": 83775.0}, {"date": "2022-09-05", "close": 2.962791, "volume": 56608.0}, {"date": "2022-09-06", "close": 2.992518, "volume": 82408.0}, {"date": "2022-09-07", "close": 2.982609, "volume": 27480.0}, {"date": "2022-09-08", "close": 2.9727, "volume": 67708.0}, {"date": "2022-09-09", "close": 2.992518, "volume": 36527.0}, {"date": "2022-09-12", "close": 3.002427, "volume": 63983.0}, {"date": "2022-09-13", "close": 3.012336, "volume": 43197.0}, {"date": "2022-09-14", "close": 2.992518, "volume": 81329.0}, {"date": "2022-09-15", "close": 2.982609, "volume": 39035.0}, {"date": "2022-09-16", "close": 2.933064, "volume": 56442.0}, {"date": "2022-09-19", "close": 2.903337, "volume": 33280.0}, {"date": "2022-09-20", "close": 2.952882, "volume": 29330.0}, {"date": "2022-09-21", "close": 2.933064, "volume": 54047.0}, {"date": "2022-09-23", "close": 2.843883, "volume": 125962.0}, {"date": "2022-09-26", "close": 2.843883, "volume": 110848.0}, {"date": "2022-09-27", "close": 2.824065, "volume": 43556.0}, {"date": "2022-09-28", "close": 2.843883, "volume": 117947.0}, {"date": "2022-09-29", "close": 2.814156, "volume": 52893.0}, {"date": "2022-09-30", "close": 2.833974, "volume": 37393.0}, {"date": "2022-10-03", "close": 2.824065, "volume": 21875.0}, {"date": "2022-10-04", "close": 2.824065, "volume": 100342.0}, {"date": "2022-10-05", "close": 2.824065, "volume": 59752.0}, {"date": "2022-10-06", "close": 2.814156, "volume": 35544.0}, {"date": "2022-10-07", "close": 2.794338, "volume": 62355.0}, {"date": "2022-10-10", "close": 2.734884, "volume": 41879.0}, {"date": "2022-10-11", "close": 2.784429, "volume": 53989.0}, {"date": "2022-10-12", "close": 2.734884, "volume": 68118.0}, {"date": "2022-10-13", "close": 2.764611, "volume": 38163.0}, {"date": "2022-10-14", "close": 2.77452, "volume": 31460.0}, {"date": "2022-10-17", "close": 2.784429, "volume": 44690.0}, {"date": "2022-10-18", "close": 2.814156, "volume": 48396.0}, {"date": "2022-10-19", "close": 2.853792, "volume": 10697.0}, {"date": "2022-10-20", "close": 2.814156, "volume": 37450.0}, {"date": "2022-10-21", "close": 2.833974, "volume": 41776.0}, {"date": "2022-10-24", "close": 2.863701, "volume": 5970.0}, {"date": "2022-10-25", "close": 2.804247, "volume": 85268.0}, {"date": "2022-10-26", "close": 2.77452, "volume": 42229.0}, {"date": "2022-10-27", "close": 2.824065, "volume": 33062.0}, {"date": "2022-10-28", "close": 2.784429, "volume": 3169.0}, {"date": "2022-10-31", "close": 2.853792, "volume": 40312.0}, {"date": "2022-11-01", "close": 2.853792, "volume": 20060.0}, {"date": "2022-11-02", "close": 2.913246, "volume": 7802.0}, {"date": "2022-11-03", "close": 2.814156, "volume": 31685.0}, {"date": "2022-11-04", "close": 2.843883, "volume": 28290.0}, {"date": "2022-11-07", "close": 2.804247, "volume": 26005.0}, {"date": "2022-11-08", "close": 2.794338, "volume": 67877.0}, {"date": "2022-11-09", "close": 2.77452, "volume": 105484.0}, {"date": "2022-11-10", "close": 2.784429, "volume": 36221.0}, {"date": "2022-11-11", "close": 2.833974, "volume": 130614.0}, {"date": "2022-11-14", "close": 2.804247, "volume": 57256.0}, {"date": "2022-11-15", "close": 2.833974, "volume": 109982.0}, {"date": "2022-11-16", "close": 2.804247, "volume": 49786.0}, {"date": "2022-11-17", "close": 2.833974, "volume": 47636.0}, {"date": "2022-11-18", "close": 2.833974, "volume": 36086.0}, {"date": "2022-11-21", "close": 2.853792, "volume": 33938.0}, {"date": "2022-11-22", "close": 2.814156, "volume": 21674.0}, {"date": "2022-11-23", "close": 2.843883, "volume": 20665.0}, {"date": "2022-11-24", "close": 2.824065, "volume": 26284.0}, {"date": "2022-11-25", "close": 2.843883, "volume": 26019.0}, {"date": "2022-11-28", "close": 2.863701, "volume": 58622.0}, {"date": "2022-11-29", "close": 2.87361, "volume": 29059.0}, {"date": "2022-11-30", "close": 2.923155, "volume": 48830.0}, {"date": "2022-12-01", "close": 2.923155, "volume": 34693.0}, {"date": "2022-12-02", "close": 2.913246, "volume": 16167.0}, {"date": "2022-12-05", "close": 2.853792, "volume": 82761.0}, {"date": "2022-12-06", "close": 2.804247, "volume": 46180.0}, {"date": "2022-12-07", "close": 2.804247, "volume": 84899.0}, {"date": "2022-12-08", "close": 2.814156, "volume": 164034.0}, {"date": "2022-12-09", "close": 2.804247, "volume": 31099.0}, {"date": "2022-12-12", "close": 2.833974, "volume": 71184.0}, {"date": "2022-12-13", "close": 2.883519, "volume": 36215.0}, {"date": "2022-12-14", "close": 2.853792, "volume": 27903.0}, {"date": "2022-12-15", "close": 2.87361, "volume": 22222.0}, {"date": "2022-12-16", "close": 2.843883, "volume": 66617.0}, {"date": "2022-12-19", "close": 2.843883, "volume": 23580.0}, {"date": "2022-12-20", "close": 2.784429, "volume": 28043.0}, {"date": "2022-12-21", "close": 2.824065, "volume": 23211.0}, {"date": "2022-12-22", "close": 2.853792, "volume": 21616.0}, {"date": "2022-12-23", "close": 2.824065, "volume": 41475.0}, {"date": "2022-12-28", "close": 2.814156, "volume": 12704.0}, {"date": "2022-12-29", "close": 2.804247, "volume": 26524.0}, {"date": "2022-12-30", "close": 2.804247, "volume": 8431.0}, {"date": "2023-01-03", "close": 2.804247, "volume": 24622.0}, {"date": "2023-01-04", "close": 2.833974, "volume": 21909.0}, {"date": "2023-01-05", "close": 2.814156, "volume": 19991.0}, {"date": "2023-01-06", "close": 2.87361, "volume": 18156.0}, {"date": "2023-01-09", "close": 2.833974, "volume": 21025.0}, {"date": "2023-01-10", "close": 2.833974, "volume": 38119.0}, {"date": "2023-01-11", "close": 2.804247, "volume": 14848.0}, {"date": "2023-01-12", "close": 2.804247, "volume": 61345.0}, {"date": "2023-01-13", "close": 2.833974, "volume": 4991.0}, {"date": "2023-01-16", "close": 2.814156, "volume": 82295.0}, {"date": "2023-01-17", "close": 2.833974, "volume": 123978.0}, {"date": "2023-01-18", "close": 2.784429, "volume": 50183.0}, {"date": "2023-01-19", "close": 2.843883, "volume": 35228.0}, {"date": "2023-01-20", "close": 2.804247, "volume": 22773.0}, {"date": "2023-01-23", "close": 2.814156, "volume": 199332.0}, {"date": "2023-01-24", "close": 2.794338, "volume": 30225.0}, {"date": "2023-01-25", "close": 2.77452, "volume": 58051.0}, {"date": "2023-01-27", "close": 2.764611, "volume": 91962.0}, {"date": "2023-01-30", "close": 2.724975, "volume": 154188.0}, {"date": "2023-01-31", "close": 2.784429, "volume": 95508.0}, {"date": "2023-02-01", "close": 2.764611, "volume": 26242.0}, {"date": "2023-02-02", "close": 2.77452, "volume": 25010.0}, {"date": "2023-02-03", "close": 2.804247, "volume": 55469.0}, {"date": "2023-02-06", "close": 2.804247, "volume": 46486.0}, {"date": "2023-02-07", "close": 2.824065, "volume": 86998.0}, {"date": "2023-02-08", "close": 2.824065, "volume": 67219.0}, {"date": "2023-02-09", "close": 2.794338, "volume": 41116.0}, {"date": "2023-02-10", "close": 2.833974, "volume": 68869.0}, {"date": "2023-02-13", "close": 2.804247, "volume": 47116.0}, {"date": "2023-02-14", "close": 2.77452, "volume": 76889.0}, {"date": "2023-02-15", "close": 2.77452, "volume": 45446.0}, {"date": "2023-02-16", "close": 2.814156, "volume": 24709.0}, {"date": "2023-02-17", "close": 2.77452, "volume": 82861.0}, {"date": "2023-02-20", "close": 2.764611, "volume": 38163.0}, {"date": "2023-02-21", "close": 2.804247, "volume": 19042.0}, {"date": "2023-02-22", "close": 2.804247, "volume": 52810.0}, {"date": "2023-02-23", "close": 2.77452, "volume": 6635.0}, {"date": "2023-02-24", "close": 2.833974, "volume": 58371.0}, {"date": "2023-02-27", "close": 2.804247, "volume": 37731.0}, {"date": "2023-02-28", "close": 2.77452, "volume": 126945.0}, {"date": "2023-03-01", "close": 2.754702, "volume": 45601.0}, {"date": "2023-03-02", "close": 2.754702, "volume": 85827.0}, {"date": "2023-03-03", "close": 2.734884, "volume": 54242.0}, {"date": "2023-03-06", "close": 2.734884, "volume": 54716.0}, {"date": "2023-03-07", "close": 2.754702, "volume": 141274.0}, {"date": "2023-03-08", "close": 2.754702, "volume": 60830.0}, {"date": "2023-03-09", "close": 2.744793, "volume": 65491.0}, {"date": "2023-03-10", "close": 2.705157, "volume": 58729.0}, {"date": "2023-03-13", "close": 2.734884, "volume": 101634.0}, {"date": "2023-03-14", "close": 2.695248, "volume": 82300.0}, {"date": "2023-03-15", "close": 2.734884, "volume": 100900.0}, {"date": "2023-03-16", "close": 2.724975, "volume": 60167.0}, {"date": "2023-03-17", "close": 2.724975, "volume": 7605.0}, {"date": "2023-03-20", "close": 2.734884, "volume": 162344.0}, {"date": "2023-03-21", "close": 2.77452, "volume": 108338.0}, {"date": "2023-03-22", "close": 2.794338, "volume": 111392.0}, {"date": "2023-03-23", "close": 2.794338, "volume": 79224.0}, {"date": "2023-03-24", "close": 2.814156, "volume": 71920.0}, {"date": "2023-03-27", "close": 2.804247, "volume": 138794.0}, {"date": "2023-03-28", "close": 2.794338, "volume": 59124.0}, {"date": "2023-03-29", "close": 2.804247, "volume": 38302.0}, {"date": "2023-03-30", "close": 2.824065, "volume": 30136.0}, {"date": "2023-03-31", "close": 2.814156, "volume": 59956.0}, {"date": "2023-04-03", "close": 2.863701, "volume": 30478.0}, {"date": "2023-04-04", "close": 2.833974, "volume": 25556.0}, {"date": "2023-04-05", "close": 2.814156, "volume": 76194.0}, {"date": "2023-04-06", "close": 2.784429, "volume": 60677.0}, {"date": "2023-04-11", "close": 2.804247, "volume": 49198.0}, {"date": "2023-04-12", "close": 2.784429, "volume": 81526.0}, {"date": "2023-04-13", "close": 2.794338, "volume": 33309.0}, {"date": "2023-04-14", "close": 2.843883, "volume": 86341.0}, {"date": "2023-04-17", "close": 2.833974, "volume": 84380.0}, {"date": "2023-04-18", "close": 2.833974, "volume": 103093.0}, {"date": "2023-04-19", "close": 2.833974, "volume": 10459.0}, {"date": "2023-04-20", "close": 2.87361, "volume": 125800.0}, {"date": "2023-04-21", "close": 2.893428, "volume": 45629.0}, {"date": "2023-04-24", "close": 2.903337, "volume": 120130.0}, {"date": "2023-04-26", "close": 2.893428, "volume": 41315.0}, {"date": "2023-04-27", "close": 2.913246, "volume": 48634.0}, {"date": "2023-04-28", "close": 2.87361, "volume": 70765.0}, {"date": "2023-05-01", "close": 2.87361, "volume": 12481.0}, {"date": "2023-05-02", "close": 2.863701, "volume": 137077.0}, {"date": "2023-05-03", "close": 2.843883, "volume": 184285.0}, {"date": "2023-05-04", "close": 2.853792, "volume": 44781.0}, {"date": "2023-05-05", "close": 2.814156, "volume": 116860.0}, {"date": "2023-05-08", "close": 2.87361, "volume": 74652.0}, {"date": "2023-05-09", "close": 2.87361, "volume": 73794.0}, {"date": "2023-05-10", "close": 2.853792, "volume": 11856.0}, {"date": "2023-05-11", "close": 2.843883, "volume": 29193.0}, {"date": "2023-05-12", "close": 2.863701, "volume": 23531.0}, {"date": "2023-05-15", "close": 2.824065, "volume": 84025.0}, {"date": "2023-05-16", "close": 2.833974, "volume": 177787.0}, {"date": "2023-05-17", "close": 2.824065, "volume": 95358.0}, {"date": "2023-05-18", "close": 2.833974, "volume": 74356.0}, {"date": "2023-05-19", "close": 2.833974, "volume": 100115.0}, {"date": "2023-05-22", "close": 2.833974, "volume": 41836.0}, {"date": "2023-05-23", "close": 2.804247, "volume": 40697.0}, {"date": "2023-05-24", "close": 2.814156, "volume": 190134.0}, {"date": "2023-05-25", "close": 2.824065, "volume": 33203.0}, {"date": "2023-05-26", "close": 2.814156, "volume": 22420.0}, {"date": "2023-05-29", "close": 2.804247, "volume": 45471.0}, {"date": "2023-05-30", "close": 2.784429, "volume": 51317.0}, {"date": "2023-05-31", "close": 2.77452, "volume": 69144.0}, {"date": "2023-06-01", "close": 2.724975, "volume": 103438.0}, {"date": "2023-06-02", "close": 2.754702, "volume": 110109.0}, {"date": "2023-06-05", "close": 2.764611, "volume": 63137.0}, {"date": "2023-06-06", "close": 2.744793, "volume": 72329.0}, {"date": "2023-06-07", "close": 2.724975, "volume": 79125.0}, {"date": "2023-06-08", "close": 2.665521, "volume": 287526.0}, {"date": "2023-06-09", "close": 2.685339, "volume": 108067.0}, {"date": "2023-06-13", "close": 2.695248, "volume": 74827.0}, {"date": "2023-06-14", "close": 2.655612, "volume": 129284.0}, {"date": "2023-06-15", "close": 2.67543, "volume": 59153.0}, {"date": "2023-06-16", "close": 2.705157, "volume": 110930.0}, {"date": "2023-06-19", "close": 2.695248, "volume": 56118.0}, {"date": "2023-06-20", "close": 2.754702, "volume": 72801.0}, {"date": "2023-06-21", "close": 2.715066, "volume": 89005.0}, {"date": "2023-06-22", "close": 2.705157, "volume": 121345.0}, {"date": "2023-06-23", "close": 2.724975, "volume": 79668.0}, {"date": "2023-06-26", "close": 2.715066, "volume": 110031.0}, {"date": "2023-06-27", "close": 2.705157, "volume": 50656.0}, {"date": "2023-06-28", "close": 2.705157, "volume": 165618.0}, {"date": "2023-06-29", "close": 2.705157, "volume": 79270.0}, {"date": "2023-06-30", "close": 2.715066, "volume": 47375.0}, {"date": "2023-07-03", "close": 2.754702, "volume": 79785.0}, {"date": "2023-07-04", "close": 2.764611, "volume": 159074.0}, {"date": "2023-07-05", "close": 2.824065, "volume": 104799.0}, {"date": "2023-07-06", "close": 2.784429, "volume": 78842.0}, {"date": "2023-07-07", "close": 2.794338, "volume": 17899.0}, {"date": "2023-07-10", "close": 2.794338, "volume": 21821.0}, {"date": "2023-07-11", "close": 2.853792, "volume": 31802.0}, {"date": "2023-07-12", "close": 2.863701, "volume": 91051.0}, {"date": "2023-07-13", "close": 2.87361, "volume": 33962.0}, {"date": "2023-07-14", "close": 2.87361, "volume": 45278.0}, {"date": "2023-07-17", "close": 2.853792, "volume": 90776.0}, {"date": "2023-07-18", "close": 2.893428, "volume": 122539.0}, {"date": "2023-07-19", "close": 2.952882, "volume": 110567.0}, {"date": "2023-07-20", "close": 2.952882, "volume": 73809.0}, {"date": "2023-07-21", "close": 3.002427, "volume": 228103.0}, {"date": "2023-07-24", "close": 2.992518, "volume": 56434.0}, {"date": "2023-07-25", "close": 2.942973, "volume": 257014.0}, {"date": "2023-07-26", "close": 2.962791, "volume": 119869.0}, {"date": "2023-07-27", "close": 3.032154, "volume": 107917.0}, {"date": "2023-07-28", "close": 2.893428, "volume": 77548.0}, {"date": "2023-07-31", "close": 2.794338, "volume": 388541.0}, {"date": "2023-08-01", "close": 2.804247, "volume": 19250.0}, {"date": "2023-08-02", "close": 2.843883, "volume": 58857.0}, {"date": "2023-08-03", "close": 2.824065, "volume": 25898.0}, {"date": "2023-08-04", "close": 2.843883, "volume": 48947.0}, {"date": "2023-08-07", "close": 2.833974, "volume": 70900.0}, {"date": "2023-08-08", "close": 2.824065, "volume": 68024.0}, {"date": "2023-08-09", "close": 2.804247, "volume": 38244.0}, {"date": "2023-08-10", "close": 2.833974, "volume": 73137.0}, {"date": "2023-08-11", "close": 2.853792, "volume": 39448.0}, {"date": "2023-08-14", "close": 2.843883, "volume": 57557.0}, {"date": "2023-08-15", "close": 2.824065, "volume": 32835.0}, {"date": "2023-08-16", "close": 2.843883, "volume": 87467.0}, {"date": "2023-08-17", "close": 2.804247, "volume": 65586.0}, {"date": "2023-08-18", "close": 2.853792, "volume": 67115.0}, {"date": "2023-08-21", "close": 2.833974, "volume": 43379.0}, {"date": "2023-08-22", "close": 2.853792, "volume": 93412.0}, {"date": "2023-08-23", "close": 2.824065, "volume": 89312.0}, {"date": "2023-08-24", "close": 2.893428, "volume": 153031.0}, {"date": "2023-08-25", "close": 2.843883, "volume": 46447.0}, {"date": "2023-08-28", "close": 2.863701, "volume": 42944.0}, {"date": "2023-08-29", "close": 2.853792, "volume": 51063.0}, {"date": "2023-08-30", "close": 2.863701, "volume": 23558.0}, {"date": "2023-08-31", "close": 2.87361, "volume": 119274.0}, {"date": "2023-09-01", "close": 2.853792, "volume": 12401.0}, {"date": "2023-09-04", "close": 2.843883, "volume": 44955.0}, {"date": "2023-09-05", "close": 2.893428, "volume": 48188.0}, {"date": "2023-09-06", "close": 2.853792, "volume": 14554.0}, {"date": "2023-09-07", "close": 2.883519, "volume": 19905.0}, {"date": "2023-09-08", "close": 2.903337, "volume": 68724.0}, {"date": "2023-09-11", "close": 2.923155, "volume": 43416.0}, {"date": "2023-09-12", "close": 2.933064, "volume": 36682.0}, {"date": "2023-09-13", "close": 2.923155, "volume": 52455.0}, {"date": "2023-09-14", "close": 2.9727, "volume": 120701.0}, {"date": "2023-09-15", "close": 2.952882, "volume": 132030.0}, {"date": "2023-09-18", "close": 3.002427, "volume": 46595.0}, {"date": "2023-09-19", "close": 2.942973, "volume": 43178.0}, {"date": "2023-09-20", "close": 2.942973, "volume": 19805.0}, {"date": "2023-09-21", "close": 2.942973, "volume": 44510.0}, {"date": "2023-09-22", "close": 2.923155, "volume": 53153.0}, {"date": "2023-09-25", "close": 2.942973, "volume": 30540.0}, {"date": "2023-09-26", "close": 2.942973, "volume": 29171.0}, {"date": "2023-09-27", "close": 2.913246, "volume": 30887.0}, {"date": "2023-09-28", "close": 2.824065, "volume": 284717.0}, {"date": "2023-09-29", "close": 2.804247, "volume": 32396.0}, {"date": "2023-10-02", "close": 2.804247, "volume": 15795.0}, {"date": "2023-10-03", "close": 2.824065, "volume": 30602.0}, {"date": "2023-10-04", "close": 2.784429, "volume": 94481.0}, {"date": "2023-10-05", "close": 2.794338, "volume": 81476.0}, {"date": "2023-10-06", "close": 2.754702, "volume": 156920.0}, {"date": "2023-10-09", "close": 2.77452, "volume": 184278.0}, {"date": "2023-10-10", "close": 2.77452, "volume": 102163.0}, {"date": "2023-10-11", "close": 2.794338, "volume": 119400.0}, {"date": "2023-10-12", "close": 2.824065, "volume": 89324.0}, {"date": "2023-10-13", "close": 2.784429, "volume": 63589.0}, {"date": "2023-10-16", "close": 2.764611, "volume": 98619.0}, {"date": "2023-10-17", "close": 2.754702, "volume": 122448.0}, {"date": "2023-10-18", "close": 2.784429, "volume": 79157.0}, {"date": "2023-10-19", "close": 2.784429, "volume": 114035.0}, {"date": "2023-10-20", "close": 2.764611, "volume": 129562.0}, {"date": "2023-10-23", "close": 2.77452, "volume": 163574.0}, {"date": "2023-10-24", "close": 2.77452, "volume": 87236.0}, {"date": "2023-10-25", "close": 2.804247, "volume": 91107.0}, {"date": "2023-10-26", "close": 2.77452, "volume": 49907.0}, {"date": "2023-10-27", "close": 2.794338, "volume": 61501.0}, {"date": "2023-10-30", "close": 2.77452, "volume": 52828.0}, {"date": "2023-10-31", "close": 2.814156, "volume": 95955.0}, {"date": "2023-11-01", "close": 2.814156, "volume": 105249.0}, {"date": "2023-11-02", "close": 2.824065, "volume": 95342.0}, {"date": "2023-11-03", "close": 2.833974, "volume": 69242.0}, {"date": "2023-11-06", "close": 2.814156, "volume": 124507.0}, {"date": "2023-11-07", "close": 2.77452, "volume": 38114.0}, {"date": "2023-11-08", "close": 2.794338, "volume": 109526.0}, {"date": "2023-11-09", "close": 2.853792, "volume": 105980.0}, {"date": "2023-11-10", "close": 2.794338, "volume": 73693.0}, {"date": "2023-11-13", "close": 2.77452, "volume": 77455.0}, {"date": "2023-11-14", "close": 2.754702, "volume": 104146.0}, {"date": "2023-11-15", "close": 2.77452, "volume": 103889.0}, {"date": "2023-11-16", "close": 2.804247, "volume": 78162.0}, {"date": "2023-11-17", "close": 2.804247, "volume": 26202.0}, {"date": "2023-11-20", "close": 2.764611, "volume": 169296.0}, {"date": "2023-11-21", "close": 2.784429, "volume": 115604.0}, {"date": "2023-11-22", "close": 2.764611, "volume": 15158.0}, {"date": "2023-11-23", "close": 2.754702, "volume": 35265.0}, {"date": "2023-11-24", "close": 2.754702, "volume": 82959.0}, {"date": "2023-11-27", "close": 2.754702, "volume": 174482.0}, {"date": "2023-11-28", "close": 2.744793, "volume": 42994.0}, {"date": "2023-11-29", "close": 2.77452, "volume": 17697.0}, {"date": "2023-11-30", "close": 2.754702, "volume": 43603.0}, {"date": "2023-12-01", "close": 2.77452, "volume": 42314.0}, {"date": "2023-12-04", "close": 2.814156, "volume": 58491.0}, {"date": "2023-12-05", "close": 2.843883, "volume": 116613.0}, {"date": "2023-12-06", "close": 2.824065, "volume": 99800.0}, {"date": "2023-12-07", "close": 2.794338, "volume": 112885.0}, {"date": "2023-12-08", "close": 2.814156, "volume": 144189.0}, {"date": "2023-12-11", "close": 2.833974, "volume": 119933.0}, {"date": "2023-12-12", "close": 2.843883, "volume": 55293.0}, {"date": "2023-12-13", "close": 2.863701, "volume": 119336.0}, {"date": "2023-12-14", "close": 2.863701, "volume": 180786.0}, {"date": "2023-12-15", "close": 2.913246, "volume": 80003.0}, {"date": "2023-12-18", "close": 2.913246, "volume": 95225.0}, {"date": "2023-12-19", "close": 2.923155, "volume": 103537.0}, {"date": "2023-12-20", "close": 2.913246, "volume": 99908.0}, {"date": "2023-12-21", "close": 2.952882, "volume": 92332.0}, {"date": "2023-12-22", "close": 2.893428, "volume": 60059.0}, {"date": "2023-12-27", "close": 2.952882, "volume": 28079.0}, {"date": "2023-12-28", "close": 2.962791, "volume": 28988.0}, {"date": "2023-12-29", "close": 2.923155, "volume": 22048.0}, {"date": "2024-01-02", "close": 2.923155, "volume": 38087.0}, {"date": "2024-01-03", "close": 2.933064, "volume": 27424.0}, {"date": "2024-01-04", "close": 2.913246, "volume": 262745.0}, {"date": "2024-01-05", "close": 2.913246, "volume": 30116.0}, {"date": "2024-01-08", "close": 2.893428, "volume": 88038.0}, {"date": "2024-01-09", "close": 2.913246, "volume": 49572.0}, {"date": "2024-01-10", "close": 2.913246, "volume": 35995.0}, {"date": "2024-01-11", "close": 2.952882, "volume": 15717.0}, {"date": "2024-01-12", "close": 2.962791, "volume": 15320.0}, {"date": "2024-01-15", "close": 2.9727, "volume": 53505.0}, {"date": "2024-01-16", "close": 2.962791, "volume": 96972.0}, {"date": "2024-01-17", "close": 2.992518, "volume": 116151.0}, {"date": "2024-01-18", "close": 2.992518, "volume": 148620.0}, {"date": "2024-01-19", "close": 3.012336, "volume": 55389.0}, {"date": "2024-01-22", "close": 2.982609, "volume": 68978.0}, {"date": "2024-01-23", "close": 3.032154, "volume": 44419.0}, {"date": "2024-01-24", "close": 3.022245, "volume": 30784.0}, {"date": "2024-01-25", "close": 3.07179, "volume": 86430.0}, {"date": "2024-01-29", "close": 3.061881, "volume": 102980.0}, {"date": "2024-01-30", "close": 3.051972, "volume": 59642.0}, {"date": "2024-01-31", "close": 3.07179, "volume": 45790.0}, {"date": "2024-02-01", "close": 3.002427, "volume": 135051.0}, {"date": "2024-02-02", "close": 3.051972, "volume": 29751.0}, {"date": "2024-02-05", "close": 3.012336, "volume": 29576.0}, {"date": "2024-02-06", "close": 3.022245, "volume": 115047.0}, {"date": "2024-02-07", "close": 3.121335, "volume": 73391.0}, {"date": "2024-02-08", "close": 3.091608, "volume": 34528.0}, {"date": "2024-02-09", "close": 3.111426, "volume": 7377.0}, {"date": "2024-02-12", "close": 3.081699, "volume": 48729.0}, {"date": "2024-02-13", "close": 3.131244, "volume": 41026.0}, {"date": "2024-02-14", "close": 3.101517, "volume": 81496.0}, {"date": "2024-02-15", "close": 3.141153, "volume": 13168.0}, {"date": "2024-02-16", "close": 3.151062, "volume": 56421.0}, {"date": "2024-02-19", "close": 3.111426, "volume": 43578.0}, {"date": "2024-02-20", "close": 3.17088, "volume": 132370.0}, {"date": "2024-02-21", "close": 3.131244, "volume": 74146.0}, {"date": "2024-02-22", "close": 3.121335, "volume": 27631.0}, {"date": "2024-02-23", "close": 3.131244, "volume": 29233.0}, {"date": "2024-02-26", "close": 3.081699, "volume": 227511.0}, {"date": "2024-02-27", "close": 3.081699, "volume": 23444.0}, {"date": "2024-02-28", "close": 3.091608, "volume": 43065.0}, {"date": "2024-02-29", "close": 3.091608, "volume": 8007.0}, {"date": "2024-03-01", "close": 3.101517, "volume": 47596.0}, {"date": "2024-03-04", "close": 3.121335, "volume": 79861.0}, {"date": "2024-03-05", "close": 3.141153, "volume": 115503.0}, {"date": "2024-03-06", "close": 3.081699, "volume": 133481.0}, {"date": "2024-03-07", "close": 3.131244, "volume": 114365.0}, {"date": "2024-03-08", "close": 3.111426, "volume": 64631.0}, {"date": "2024-03-11", "close": 3.081699, "volume": 23158.0}, {"date": "2024-03-12", "close": 3.17088, "volume": 64256.0}, {"date": "2024-03-13", "close": 3.160971, "volume": 42131.0}, {"date": "2024-03-14", "close": 3.180789, "volume": 93993.0}, {"date": "2024-03-15", "close": 3.17088, "volume": 131879.0}, {"date": "2024-03-18", "close": 3.17088, "volume": 34934.0}, {"date": "2024-03-19", "close": 3.200607, "volume": 68784.0}, {"date": "2024-03-20", "close": 3.230334, "volume": 95441.0}, {"date": "2024-03-21", "close": 3.26997, "volume": 99073.0}, {"date": "2024-03-22", "close": 3.260061, "volume": 59844.0}, {"date": "2024-03-25", "close": 3.289788, "volume": 96820.0}, {"date": "2024-03-26", "close": 3.240243, "volume": 100477.0}, {"date": "2024-03-27", "close": 3.230334, "volume": 54299.0}, {"date": "2024-03-28", "close": 3.299697, "volume": 29879.0}, {"date": "2024-04-02", "close": 3.260061, "volume": 112970.0}, {"date": "2024-04-03", "close": 3.26997, "volume": 76717.0}, {"date": "2024-04-04", "close": 3.299697, "volume": 35623.0}, {"date": "2024-04-05", "close": 3.289788, "volume": 86678.0}, {"date": "2024-04-08", "close": 3.339333, "volume": 98012.0}, {"date": "2024-04-09", "close": 3.299697, "volume": 40645.0}, {"date": "2024-04-10", "close": 3.36906, "volume": 22123.0}, {"date": "2024-04-11", "close": 3.398787, "volume": 36049.0}, {"date": "2024-04-12", "close": 3.36906, "volume": 49016.0}, {"date": "2024-04-15", "close": 3.289788, "volume": 110530.0}, {"date": "2024-04-16", "close": 3.309606, "volume": 34402.0}, {"date": "2024-04-17", "close": 3.299697, "volume": 42624.0}, {"date": "2024-04-18", "close": 3.339333, "volume": 18328.0}, {"date": "2024-04-19", "close": 3.359151, "volume": 23773.0}, {"date": "2024-04-22", "close": 3.279879, "volume": 170384.0}, {"date": "2024-04-23", "close": 3.309606, "volume": 31857.0}, {"date": "2024-04-24", "close": 3.299697, "volume": 171089.0}, {"date": "2024-04-26", "close": 3.299697, "volume": 43661.0}, {"date": "2024-04-29", "close": 3.260061, "volume": 75816.0}, {"date": "2024-04-30", "close": 3.220425, "volume": 106413.0}, {"date": "2024-05-01", "close": 3.200607, "volume": 35035.0}, {"date": "2024-05-02", "close": 3.17088, "volume": 91387.0}, {"date": "2024-05-03", "close": 3.190698, "volume": 71660.0}, {"date": "2024-05-06", "close": 3.17088, "volume": 33799.0}, {"date": "2024-05-07", "close": 3.210516, "volume": 56764.0}, {"date": "2024-05-08", "close": 3.180789, "volume": 68941.0}, {"date": "2024-05-09", "close": 3.160971, "volume": 50775.0}, {"date": "2024-05-10", "close": 3.17088, "volume": 114189.0}, {"date": "2024-05-13", "close": 3.141153, "volume": 33784.0}, {"date": "2024-05-14", "close": 3.151062, "volume": 57859.0}, {"date": "2024-05-15", "close": 3.131244, "volume": 48591.0}, {"date": "2024-05-16", "close": 3.151062, "volume": 88535.0}, {"date": "2024-05-17", "close": 3.151062, "volume": 44031.0}, {"date": "2024-05-20", "close": 3.160971, "volume": 83324.0}, {"date": "2024-05-21", "close": 3.151062, "volume": 119621.0}, {"date": "2024-05-22", "close": 3.200607, "volume": 62244.0}, {"date": "2024-05-23", "close": 3.200607, "volume": 44573.0}, {"date": "2024-05-24", "close": 3.180789, "volume": 36293.0}, {"date": "2024-05-27", "close": 3.131244, "volume": 222446.0}, {"date": "2024-05-28", "close": 3.160971, "volume": 42023.0}, {"date": "2024-05-29", "close": 3.091608, "volume": 84956.0}, {"date": "2024-05-30", "close": 3.151062, "volume": 62157.0}, {"date": "2024-05-31", "close": 3.210516, "volume": 80904.0}, {"date": "2024-06-03", "close": 3.160971, "volume": 130592.0}, {"date": "2024-06-04", "close": 3.131244, "volume": 81842.0}, {"date": "2024-06-05", "close": 3.160971, "volume": 22244.0}, {"date": "2024-06-06", "close": 3.17088, "volume": 44288.0}, {"date": "2024-06-07", "close": 3.180789, "volume": 152650.0}, {"date": "2024-06-11", "close": 3.151062, "volume": 80086.0}, {"date": "2024-06-12", "close": 3.17088, "volume": 39037.0}, {"date": "2024-06-13", "close": 3.141153, "volume": 61830.0}, {"date": "2024-06-14", "close": 3.17088, "volume": 62477.0}, {"date": "2024-06-17", "close": 3.17088, "volume": 71213.0}, {"date": "2024-06-18", "close": 3.180789, "volume": 21863.0}, {"date": "2024-06-19", "close": 3.141153, "volume": 82034.0}, {"date": "2024-06-20", "close": 3.151062, "volume": 65482.0}, {"date": "2024-06-21", "close": 3.151062, "volume": 22459.0}, {"date": "2024-06-24", "close": 3.17088, "volume": 40528.0}, {"date": "2024-06-25", "close": 3.160971, "volume": 80516.0}, {"date": "2024-06-26", "close": 3.131244, "volume": 47847.0}, {"date": "2024-06-27", "close": 3.151062, "volume": 64414.0}, {"date": "2024-06-28", "close": 3.141153, "volume": 82072.0}, {"date": "2024-07-01", "close": 3.141153, "volume": 74129.0}, {"date": "2024-07-02", "close": 3.141153, "volume": 98422.0}, {"date": "2024-07-03", "close": 3.121335, "volume": 45874.0}, {"date": "2024-07-04", "close": 3.160971, "volume": 67843.0}, {"date": "2024-07-05", "close": 3.17088, "volume": 38909.0}, {"date": "2024-07-08", "close": 3.210516, "volume": 127460.0}, {"date": "2024-07-09", "close": 3.240243, "volume": 32577.0}, {"date": "2024-07-10", "close": 3.250152, "volume": 29481.0}, {"date": "2024-07-11", "close": 3.210516, "volume": 70412.0}, {"date": "2024-07-12", "close": 3.279879, "volume": 81596.0}, {"date": "2024-07-15", "close": 3.230334, "volume": 115163.0}, {"date": "2024-07-16", "close": 3.279879, "volume": 39449.0}, {"date": "2024-07-17", "close": 3.349242, "volume": 56016.0}, {"date": "2024-07-18", "close": 3.359151, "volume": 120678.0}, {"date": "2024-07-19", "close": 3.398787, "volume": 90734.0}, {"date": "2024-07-22", "close": 3.398787, "volume": 82512.0}, {"date": "2024-07-23", "close": 3.36906, "volume": 44169.0}, {"date": "2024-07-24", "close": 3.388878, "volume": 59843.0}, {"date": "2024-07-25", "close": 3.408696, "volume": 53411.0}, {"date": "2024-07-26", "close": 3.359151, "volume": 95799.0}, {"date": "2024-07-29", "close": 3.388878, "volume": 85708.0}, {"date": "2024-07-30", "close": 3.329424, "volume": 179153.0}, {"date": "2024-07-31", "close": 3.309606, "volume": 40545.0}, {"date": "2024-08-01", "close": 3.299697, "volume": 135127.0}, {"date": "2024-08-02", "close": 3.299697, "volume": 107666.0}, {"date": "2024-08-05", "close": 3.190698, "volume": 305652.0}, {"date": "2024-08-06", "close": 3.190698, "volume": 98737.0}, {"date": "2024-08-07", "close": 3.200607, "volume": 25702.0}, {"date": "2024-08-08", "close": 3.200607, "volume": 29172.0}, {"date": "2024-08-09", "close": 3.190698, "volume": 70777.0}, {"date": "2024-08-12", "close": 3.151062, "volume": 76772.0}, {"date": "2024-08-13", "close": 3.160971, "volume": 55914.0}, {"date": "2024-08-14", "close": 3.131244, "volume": 140338.0}, {"date": "2024-08-15", "close": 3.160971, "volume": 69497.0}, {"date": "2024-08-16", "close": 3.26997, "volume": 117660.0}, {"date": "2024-08-19", "close": 3.210516, "volume": 59607.0}, {"date": "2024-08-20", "close": 3.17088, "volume": 145294.0}, {"date": "2024-08-21", "close": 3.17088, "volume": 67758.0}, {"date": "2024-08-22", "close": 3.230334, "volume": 92934.0}, {"date": "2024-08-23", "close": 3.230334, "volume": 56619.0}, {"date": "2024-08-26", "close": 3.250152, "volume": 36112.0}, {"date": "2024-08-27", "close": 3.299697, "volume": 63357.0}, {"date": "2024-08-28", "close": 3.349242, "volume": 41299.0}, {"date": "2024-08-29", "close": 3.329424, "volume": 34565.0}, {"date": "2024-08-30", "close": 3.349242, "volume": 43594.0}, {"date": "2024-09-02", "close": 3.36906, "volume": 109252.0}, {"date": "2024-09-03", "close": 3.309606, "volume": 158275.0}, {"date": "2024-09-04", "close": 3.359151, "volume": 46269.0}, {"date": "2024-09-05", "close": 3.289788, "volume": 72128.0}, {"date": "2024-09-06", "close": 3.309606, "volume": 92484.0}, {"date": "2024-09-09", "close": 3.26997, "volume": 13131.0}, {"date": "2024-09-10", "close": 3.26997, "volume": 93244.0}, {"date": "2024-09-11", "close": 3.230334, "volume": 64782.0}, {"date": "2024-09-12", "close": 3.250152, "volume": 80594.0}, {"date": "2024-09-13", "close": 3.220425, "volume": 143806.0}, {"date": "2024-09-16", "close": 3.260061, "volume": 75471.0}, {"date": "2024-09-17", "close": 3.230334, "volume": 67351.0}, {"date": "2024-09-18", "close": 3.260061, "volume": 32231.0}, {"date": "2024-09-19", "close": 3.260061, "volume": 68929.0}, {"date": "2024-09-20", "close": 3.279879, "volume": 43503.0}, {"date": "2024-09-23", "close": 3.250152, "volume": 28307.0}, {"date": "2024-09-24", "close": 3.250152, "volume": 19288.0}, {"date": "2024-09-25", "close": 3.260061, "volume": 119601.0}, {"date": "2024-09-26", "close": 3.299697, "volume": 67233.0}, {"date": "2024-09-27", "close": 3.289788, "volume": 49857.0}, {"date": "2024-09-30", "close": 3.36906, "volume": 103380.0}, {"date": "2024-10-01", "close": 3.359151, "volume": 26810.0}, {"date": "2024-10-02", "close": 3.349242, "volume": 27955.0}, {"date": "2024-10-03", "close": 3.388878, "volume": 81944.0}, {"date": "2024-10-04", "close": 3.418605, "volume": 82071.0}, {"date": "2024-10-07", "close": 3.398787, "volume": 55136.0}, {"date": "2024-10-08", "close": 3.349242, "volume": 32289.0}, {"date": "2024-10-09", "close": 3.349242, "volume": 90516.0}, {"date": "2024-10-10", "close": 3.319515, "volume": 103043.0}, {"date": "2024-10-11", "close": 3.329424, "volume": 55153.0}, {"date": "2024-10-14", "close": 3.359151, "volume": 131765.0}, {"date": "2024-10-15", "close": 3.359151, "volume": 154610.0}, {"date": "2024-10-16", "close": 3.378969, "volume": 33900.0}, {"date": "2024-10-17", "close": 3.378969, "volume": 84547.0}, {"date": "2024-10-18", "close": 3.36906, "volume": 44580.0}, {"date": "2024-10-21", "close": 3.339333, "volume": 160057.0}, {"date": "2024-10-22", "close": 3.36906, "volume": 89913.0}, {"date": "2024-10-23", "close": 3.349242, "volume": 80627.0}, {"date": "2024-10-24", "close": 3.339333, "volume": 105024.0}, {"date": "2024-10-25", "close": 3.349242, "volume": 59492.0}, {"date": "2024-10-28", "close": 3.319515, "volume": 60915.0}, {"date": "2024-10-29", "close": 3.329424, "volume": 41193.0}, {"date": "2024-10-30", "close": 3.309606, "volume": 59946.0}, {"date": "2024-10-31", "close": 3.279879, "volume": 42488.0}, {"date": "2024-11-01", "close": 3.309606, "volume": 65384.0}, {"date": "2024-11-04", "close": 3.359151, "volume": 79558.0}, {"date": "2024-11-05", "close": 3.339333, "volume": 31117.0}, {"date": "2024-11-06", "close": 3.339333, "volume": 16590.0}, {"date": "2024-11-07", "close": 3.349242, "volume": 49987.0}, {"date": "2024-11-08", "close": 3.36906, "volume": 320884.0}, {"date": "2024-11-11", "close": 3.378969, "volume": 40611.0}, {"date": "2024-11-12", "close": 3.349242, "volume": 69007.0}, {"date": "2024-11-13", "close": 3.398787, "volume": 24960.0}, {"date": "2024-11-14", "close": 3.408696, "volume": 35715.0}, {"date": "2024-11-15", "close": 3.36906, "volume": 81691.0}, {"date": "2024-11-18", "close": 3.359151, "volume": 81307.0}, {"date": "2024-11-19", "close": 3.388878, "volume": 25185.0}, {"date": "2024-11-20", "close": 3.398787, "volume": 64944.0}, {"date": "2024-11-21", "close": 3.398787, "volume": 56067.0}, {"date": "2024-11-22", "close": 3.418605, "volume": 69539.0}, {"date": "2024-11-25", "close": 3.36906, "volume": 72922.0}, {"date": "2024-11-26", "close": 3.349242, "volume": 126608.0}, {"date": "2024-11-27", "close": 3.319515, "volume": 171801.0}, {"date": "2024-11-28", "close": 3.329424, "volume": 85044.0}, {"date": "2024-11-29", "close": 3.309606, "volume": 111667.0}, {"date": "2024-12-02", "close": 3.309606, "volume": 103374.0}, {"date": "2024-12-03", "close": 3.329424, "volume": 120594.0}, {"date": "2024-12-04", "close": 3.329424, "volume": 51567.0}, {"date": "2024-12-05", "close": 3.418605, "volume": 151061.0}, {"date": "2024-12-06", "close": 3.388878, "volume": 71963.0}, {"date": "2024-12-09", "close": 3.378969, "volume": 55359.0}, {"date": "2024-12-10", "close": 3.359151, "volume": 43303.0}, {"date": "2024-12-11", "close": 3.319515, "volume": 68252.0}, {"date": "2024-12-12", "close": 3.349242, "volume": 132154.0}, {"date": "2024-12-13", "close": 3.319515, "volume": 65569.0}, {"date": "2024-12-16", "close": 3.339333, "volume": 45915.0}, {"date": "2024-12-17", "close": 3.349242, "volume": 18353.0}, {"date": "2024-12-18", "close": 3.359151, "volume": 68452.0}, {"date": "2024-12-19", "close": 3.339333, "volume": 156984.0}, {"date": "2024-12-20", "close": 3.319515, "volume": 56982.0}, {"date": "2024-12-23", "close": 3.329424, "volume": 18006.0}, {"date": "2024-12-24", "close": 3.36906, "volume": 23688.0}, {"date": "2024-12-27", "close": 3.36906, "volume": 25459.0}, {"date": "2024-12-30", "close": 3.339333, "volume": 60.0}, {"date": "2024-12-31", "close": 3.339333, "volume": 17300.0}, {"date": "2025-01-02", "close": 3.349242, "volume": 40594.0}, {"date": "2025-01-03", "close": 3.359151, "volume": 6766.0}, {"date": "2025-01-06", "close": 3.359151, "volume": 10683.0}, {"date": "2025-01-07", "close": 3.36906, "volume": 101313.0}, {"date": "2025-01-08", "close": 3.378969, "volume": 91983.0}, {"date": "2025-01-09", "close": 3.378969, "volume": 48967.0}, {"date": "2025-01-10", "close": 3.388878, "volume": 16612.0}, {"date": "2025-01-13", "close": 3.349242, "volume": 70442.0}, {"date": "2025-01-14", "close": 3.339333, "volume": 114913.0}, {"date": "2025-01-15", "close": 3.359151, "volume": 43538.0}, {"date": "2025-01-16", "close": 3.388878, "volume": 56039.0}, {"date": "2025-01-17", "close": 3.388878, "volume": 78078.0}, {"date": "2025-01-20", "close": 3.398787, "volume": 102969.0}, {"date": "2025-01-21", "close": 3.388878, "volume": 104277.0}, {"date": "2025-01-22", "close": 3.408696, "volume": 116919.0}, {"date": "2025-01-23", "close": 3.428514, "volume": 85191.0}, {"date": "2025-01-24", "close": 3.378969, "volume": 37233.0}, {"date": "2025-01-28", "close": 3.299697, "volume": 126640.0}, {"date": "2025-01-29", "close": 3.329424, "volume": 19870.0}, {"date": "2025-01-30", "close": 3.329424, "volume": 91135.0}, {"date": "2025-01-31", "close": 3.339333, "volume": 48594.0}, {"date": "2025-02-03", "close": 3.378969, "volume": 48483.0}, {"date": "2025-02-04", "close": 3.458241, "volume": 33381.0}, {"date": "2025-02-05", "close": 3.388878, "volume": 63170.0}, {"date": "2025-02-06", "close": 3.418605, "volume": 33669.0}, {"date": "2025-02-07", "close": 3.398787, "volume": 69294.0}, {"date": "2025-02-10", "close": 3.408696, "volume": 115591.0}, {"date": "2025-02-11", "close": 3.418605, "volume": 19595.0}, {"date": "2025-02-12", "close": 3.428514, "volume": 44574.0}, {"date": "2025-02-13", "close": 3.418605, "volume": 81612.0}, {"date": "2025-02-14", "close": 3.388878, "volume": 50614.0}, {"date": "2025-02-17", "close": 3.428514, "volume": 52711.0}, {"date": "2025-02-18", "close": 3.398787, "volume": 41032.0}, {"date": "2025-02-19", "close": 3.418605, "volume": 44132.0}, {"date": "2025-02-20", "close": 3.359151, "volume": 76130.0}, {"date": "2025-02-21", "close": 3.349242, "volume": 127553.0}, {"date": "2025-02-24", "close": 3.388878, "volume": 136236.0}, {"date": "2025-02-25", "close": 3.359151, "volume": 137592.0}, {"date": "2025-02-26", "close": 3.408696, "volume": 39821.0}, {"date": "2025-02-27", "close": 3.398787, "volume": 6294.0}, {"date": "2025-02-28", "close": 3.428514, "volume": 117611.0}, {"date": "2025-03-03", "close": 3.378969, "volume": 36484.0}, {"date": "2025-03-04", "close": 3.339333, "volume": 167544.0}, {"date": "2025-03-05", "close": 3.329424, "volume": 74410.0}, {"date": "2025-03-06", "close": 3.289788, "volume": 91807.0}, {"date": "2025-03-07", "close": 3.299697, "volume": 83010.0}, {"date": "2025-03-10", "close": 3.220425, "volume": 141039.0}, {"date": "2025-03-11", "close": 3.190698, "volume": 136336.0}, {"date": "2025-03-12", "close": 3.160971, "volume": 76824.0}, {"date": "2025-03-13", "close": 3.141153, "volume": 56724.0}, {"date": "2025-03-14", "close": 3.190698, "volume": 95463.0}, {"date": "2025-03-17", "close": 3.17088, "volume": 40893.0}, {"date": "2025-03-18", "close": 3.160971, "volume": 145333.0}, {"date": "2025-03-19", "close": 3.160971, "volume": 107931.0}, {"date": "2025-03-20", "close": 3.210516, "volume": 182815.0}, {"date": "2025-03-21", "close": 3.250152, "volume": 49416.0}, {"date": "2025-03-24", "close": 3.26997, "volume": 145355.0}, {"date": "2025-03-25", "close": 3.299697, "volume": 37432.0}, {"date": "2025-03-26", "close": 3.359151, "volume": 62861.0}, {"date": "2025-03-27", "close": 3.309606, "volume": 32123.0}, {"date": "2025-03-28", "close": 3.349242, "volume": 24547.0}, {"date": "2025-03-31", "close": 3.329424, "volume": 88600.0}, {"date": "2025-04-01", "close": 3.260061, "volume": 73960.0}, {"date": "2025-04-02", "close": 3.220425, "volume": 77844.0}, {"date": "2025-04-03", "close": 3.220425, "volume": 83480.0}, {"date": "2025-04-04", "close": 3.131244, "volume": 114288.0}, {"date": "2025-04-07", "close": 3.081699, "volume": 146257.0}, {"date": "2025-04-08", "close": 3.160971, "volume": 28003.0}, {"date": "2025-04-09", "close": 3.101517, "volume": 45637.0}, {"date": "2025-04-10", "close": 3.220425, "volume": 113155.0}, {"date": "2025-04-11", "close": 3.210516, "volume": 21463.0}, {"date": "2025-04-14", "close": 3.151062, "volume": 102361.0}, {"date": "2025-04-15", "close": 3.200607, "volume": 78070.0}, {"date": "2025-04-16", "close": 3.160971, "volume": 66439.0}, {"date": "2025-04-17", "close": 3.200607, "volume": 36369.0}, {"date": "2025-04-22", "close": 3.17088, "volume": 4190.0}, {"date": "2025-04-23", "close": 3.190698, "volume": 14252.0}, {"date": "2025-04-24", "close": 3.190698, "volume": 41148.0}, {"date": "2025-04-28", "close": 3.190698, "volume": 113419.0}, {"date": "2025-04-29", "close": 3.17088, "volume": 68712.0}, {"date": "2025-04-30", "close": 3.17088, "volume": 70378.0}, {"date": "2025-05-01", "close": 3.17088, "volume": 88466.0}, {"date": "2025-05-02", "close": 3.180789, "volume": 52649.0}, {"date": "2025-05-05", "close": 3.190698, "volume": 88482.0}, {"date": "2025-05-06", "close": 3.200607, "volume": 145248.0}, {"date": "2025-05-07", "close": 3.26997, "volume": 193198.0}, {"date": "2025-05-08", "close": 3.24, "volume": 64299.0}, {"date": "2025-05-09", "close": 3.23, "volume": 76911.0}, {"date": "2025-05-12", "close": 3.24, "volume": 36508.0}, {"date": "2025-05-13", "close": 3.24, "volume": 200903.0}, {"date": "2025-05-14", "close": 3.23, "volume": 161980.0}, {"date": "2025-05-15", "close": 3.17, "volume": 111179.0}, {"date": "2025-05-16", "close": 3.2, "volume": 34782.0}, {"date": "2025-05-19", "close": 3.23, "volume": 126399.0}, {"date": "2025-05-20", "close": 3.26, "volume": 147165.0}, {"date": "2025-05-21", "close": 3.2, "volume": 208874.0}, {"date": "2025-05-22", "close": 3.19, "volume": 76717.0}, {"date": "2025-05-23", "close": 3.19, "volume": 174446.0}, {"date": "2025-05-26", "close": 3.2, "volume": 82700.0}, {"date": "2025-05-27", "close": 3.17, "volume": 78487.0}, {"date": "2025-05-28", "close": 3.23, "volume": 158302.0}, {"date": "2025-05-29", "close": 3.2, "volume": 55252.0}, {"date": "2025-05-30", "close": 3.19, "volume": 54707.0}, {"date": "2025-06-02", "close": 3.24, "volume": 67199.0}, {"date": "2025-06-03", "close": 3.25, "volume": 136565.0}, {"date": "2025-06-04", "close": 3.27, "volume": 62088.0}, {"date": "2025-06-05", "close": 3.19, "volume": 292231.0}, {"date": "2025-06-06", "close": 3.21, "volume": 76343.0}, {"date": "2025-06-10", "close": 3.22, "volume": 183783.0}, {"date": "2025-06-11", "close": 3.22, "volume": 179556.0}, {"date": "2025-06-12", "close": 3.22, "volume": 83737.0}, {"date": "2025-06-13", "close": 3.24, "volume": 155717.0}, {"date": "2025-06-16", "close": 3.26, "volume": 102199.0}, {"date": "2025-06-17", "close": 3.23, "volume": 70479.0}, {"date": "2025-06-18", "close": 3.23, "volume": 126282.0}, {"date": "2025-06-19", "close": 3.22, "volume": 138960.0}, {"date": "2025-06-20", "close": 3.25, "volume": 53658.0}, {"date": "2025-06-23", "close": 3.22, "volume": 47706.0}, {"date": "2025-06-24", "close": 3.27, "volume": 59026.0}, {"date": "2025-06-25", "close": 3.28, "volume": 86657.0}, {"date": "2025-06-26", "close": 3.3, "volume": 163092.0}, {"date": "2025-06-27", "close": 3.28, "volume": 39374.0}, {"date": "2025-06-30", "close": 3.27, "volume": 21781.0}, {"date": "2025-07-01", "close": 3.25, "volume": 104863.0}, {"date": "2025-07-02", "close": 3.27, "volume": 90850.0}, {"date": "2025-07-03", "close": 3.28, "volume": 88618.0}, {"date": "2025-07-04", "close": 3.31, "volume": 83409.0}, {"date": "2025-07-07", "close": 3.31, "volume": 70495.0}, {"date": "2025-07-08", "close": 3.32, "volume": 85319.0}, {"date": "2025-07-09", "close": 3.31, "volume": 81670.0}, {"date": "2025-07-10", "close": 3.33, "volume": 54445.0}, {"date": "2025-07-11", "close": 3.31, "volume": 51246.0}, {"date": "2025-07-14", "close": 3.32, "volume": 96008.0}, {"date": "2025-07-15", "close": 3.36, "volume": 108231.0}, {"date": "2025-07-16", "close": 3.34, "volume": 57820.0}, {"date": "2025-07-17", "close": 3.33, "volume": 136761.0}, {"date": "2025-07-18", "close": 3.35, "volume": 125466.0}, {"date": "2025-07-21", "close": 3.35, "volume": 123275.0}, {"date": "2025-07-22", "close": 3.34, "volume": 53737.0}, {"date": "2025-07-23", "close": 3.34, "volume": 162994.0}, {"date": "2025-07-24", "close": 3.33, "volume": 210761.0}, {"date": "2025-07-25", "close": 3.34, "volume": 101782.0}, {"date": "2025-07-28", "close": 3.36, "volume": 136690.0}, {"date": "2025-07-29", "close": 3.37, "volume": 132534.0}, {"date": "2025-07-30", "close": 3.32, "volume": 281989.0}, {"date": "2025-07-31", "close": 3.29, "volume": 131363.0}, {"date": "2025-08-01", "close": 3.3, "volume": 154567.0}, {"date": "2025-08-04", "close": 3.29, "volume": 48510.0}, {"date": "2025-08-05", "close": 3.32, "volume": 71000.0}, {"date": "2025-08-06", "close": 3.31, "volume": 61382.0}, {"date": "2025-08-07", "close": 3.31, "volume": 71549.0}, {"date": "2025-08-08", "close": 3.3, "volume": 145815.0}, {"date": "2025-08-11", "close": 3.33, "volume": 74139.0}, {"date": "2025-08-12", "close": 3.33, "volume": 141012.0}, {"date": "2025-08-13", "close": 3.32, "volume": 43761.0}, {"date": "2025-08-14", "close": 3.32, "volume": 85135.0}, {"date": "2025-08-15", "close": 3.31, "volume": 56652.0}, {"date": "2025-08-18", "close": 3.29, "volume": 105135.0}, {"date": "2025-08-19", "close": 3.29, "volume": 88979.0}, {"date": "2025-08-20", "close": 3.33, "volume": 87625.0}, {"date": "2025-08-21", "close": 3.32, "volume": 38141.0}, {"date": "2025-08-22", "close": 3.33, "volume": 65238.0}, {"date": "2025-08-25", "close": 3.35, "volume": 95707.0}, {"date": "2025-08-26", "close": 3.35, "volume": 146357.0}, {"date": "2025-08-27", "close": 3.39, "volume": 192813.0}, {"date": "2025-08-28", "close": 3.44, "volume": 88599.0}, {"date": "2025-08-29", "close": 3.41, "volume": 69171.0}, {"date": "2025-09-01", "close": 3.43, "volume": 97758.0}, {"date": "2025-09-02", "close": 3.41, "volume": 52189.0}, {"date": "2025-09-03", "close": 3.41, "volume": 82294.0}, {"date": "2025-09-04", "close": 3.39, "volume": 144510.0}, {"date": "2025-09-05", "close": 3.38, "volume": 130578.0}, {"date": "2025-09-08", "close": 3.36, "volume": 82530.0}, {"date": "2025-09-09", "close": 3.37, "volume": 108104.0}, {"date": "2025-09-10", "close": 3.34, "volume": 219113.0}, {"date": "2025-09-11", "close": 3.3, "volume": 225365.0}, {"date": "2025-09-12", "close": 3.3, "volume": 135113.0}, {"date": "2025-09-15", "close": 3.29, "volume": 119320.0}, {"date": "2025-09-16", "close": 3.3, "volume": 152379.0}, {"date": "2025-09-17", "close": 3.29, "volume": 60243.0}, {"date": "2025-09-18", "close": 3.27, "volume": 149559.0}, {"date": "2025-09-19", "close": 3.3, "volume": 198242.0}, {"date": "2025-09-22", "close": 3.34, "volume": 81173.0}, {"date": "2025-09-23", "close": 3.34, "volume": 45833.0}, {"date": "2025-09-24", "close": 3.35, "volume": 92282.0}, {"date": "2025-09-25", "close": 3.3, "volume": 113397.0}, {"date": "2025-09-26", "close": 3.31, "volume": 149636.0}, {"date": "2025-09-29", "close": 3.29, "volume": 92912.0}, {"date": "2025-09-30", "close": 3.33, "volume": 56268.0}, {"date": "2025-10-01", "close": 3.33, "volume": 150232.0}, {"date": "2025-10-02", "close": 3.33, "volume": 28774.0}, {"date": "2025-10-03", "close": 3.36, "volume": 86225.0}, {"date": "2025-10-06", "close": 3.32, "volume": 164108.0}, {"date": "2025-10-07", "close": 3.31, "volume": 117888.0}, {"date": "2025-10-08", "close": 3.29, "volume": 125489.0}, {"date": "2025-10-09", "close": 3.3, "volume": 84695.0}, {"date": "2025-10-10", "close": 3.31, "volume": 71045.0}, {"date": "2025-10-13", "close": 3.31, "volume": 106049.0}, {"date": "2025-10-14", "close": 3.34, "volume": 75006.0}, {"date": "2025-10-15", "close": 3.31, "volume": 37529.0}, {"date": "2025-10-16", "close": 3.32, "volume": 40719.0}, {"date": "2025-10-17", "close": 3.34, "volume": 118751.0}, {"date": "2025-10-20", "close": 3.31, "volume": 97004.0}, {"date": "2025-10-21", "close": 3.3, "volume": 26525.0}, {"date": "2025-10-22", "close": 3.28, "volume": 105377.0}, {"date": "2025-10-23", "close": 3.28, "volume": 48799.0}, {"date": "2025-10-24", "close": 3.32, "volume": 108412.0}, {"date": "2025-10-27", "close": 3.32, "volume": 70913.0}, {"date": "2025-10-28", "close": 3.3, "volume": 88237.0}, {"date": "2025-10-29", "close": 3.3, "volume": 32076.0}, {"date": "2025-10-30", "close": 3.3, "volume": 31194.0}, {"date": "2025-10-31", "close": 3.29, "volume": 62580.0}, {"date": "2025-11-03", "close": 3.28, "volume": 125520.0}, {"date": "2025-11-04", "close": 3.26, "volume": 42238.0}, {"date": "2025-11-05", "close": 3.24, "volume": 143462.0}, {"date": "2025-11-06", "close": 3.26, "volume": 157481.0}, {"date": "2025-11-07", "close": 3.26, "volume": 21935.0}, {"date": "2025-11-10", "close": 3.24, "volume": 55651.0}, {"date": "2025-11-11", "close": 3.23, "volume": 90919.0}, {"date": "2025-11-12", "close": 3.26, "volume": 55072.0}, {"date": "2025-11-13", "close": 3.23, "volume": 58420.0}, {"date": "2025-11-14", "close": 3.23, "volume": 193440.0}, {"date": "2025-11-17", "close": 3.21, "volume": 168927.0}, {"date": "2025-11-18", "close": 3.17, "volume": 196304.0}, {"date": "2025-11-19", "close": 3.12, "volume": 220426.0}, {"date": "2025-11-20", "close": 3.19, "volume": 49720.0}, {"date": "2025-11-21", "close": 3.16, "volume": 100740.0}, {"date": "2025-11-24", "close": 3.19, "volume": 63272.0}, {"date": "2025-11-25", "close": 3.18, "volume": 131948.0}, {"date": "2025-11-26", "close": 3.19, "volume": 65050.0}, {"date": "2025-11-27", "close": 3.2, "volume": 64580.0}, {"date": "2025-11-28", "close": 3.17, "volume": 94144.0}, {"date": "2025-12-01", "close": 3.14, "volume": 116859.0}, {"date": "2025-12-02", "close": 3.13, "volume": 248588.0}, {"date": "2025-12-03", "close": 3.12, "volume": 160451.0}, {"date": "2025-12-04", "close": 3.13, "volume": 64486.0}, {"date": "2025-12-05", "close": 3.15, "volume": 84387.0}, {"date": "2025-12-08", "close": 3.12, "volume": 54525.0}, {"date": "2025-12-09", "close": 3.14, "volume": 85305.0}, {"date": "2025-12-10", "close": 3.12, "volume": 140970.0}, {"date": "2025-12-11", "close": 3.11, "volume": 129286.0}, {"date": "2025-12-12", "close": 3.14, "volume": 45634.0}, {"date": "2025-12-15", "close": 3.07, "volume": 258382.0}, {"date": "2025-12-16", "close": 3.1, "volume": 38940.0}, {"date": "2025-12-17", "close": 3.09, "volume": 90045.0}, {"date": "2025-12-18", "close": 3.09, "volume": 122659.0}, {"date": "2025-12-19", "close": 3.09, "volume": 71364.0}, {"date": "2025-12-22", "close": 3.09, "volume": 56485.0}, {"date": "2025-12-23", "close": 3.09, "volume": 47305.0}, {"date": "2025-12-24", "close": 3.11, "volume": 19261.0}, {"date": "2025-12-29", "close": 3.11, "volume": 25989.0}, {"date": "2025-12-30", "close": 3.1, "volume": 133376.0}, {"date": "2025-12-31", "close": 3.1, "volume": 52709.0}, {"date": "2026-01-02", "close": 3.12, "volume": 39435.0}, {"date": "2026-01-05", "close": 3.11, "volume": 88749.0}, {"date": "2026-01-06", "close": 3.13, "volume": 219293.0}, {"date": "2026-01-07", "close": 3.14, "volume": 116438.0}, {"date": "2026-01-08", "close": 3.17, "volume": 68587.0}, {"date": "2026-01-09", "close": 3.14, "volume": 106244.0}, {"date": "2026-01-12", "close": 3.16, "volume": 76940.0}, {"date": "2026-01-13", "close": 3.16, "volume": 80469.0}, {"date": "2026-01-14", "close": 3.15, "volume": 68124.0}, {"date": "2026-01-15", "close": 3.13, "volume": 79965.0}, {"date": "2026-01-16", "close": 3.13, "volume": 58098.0}, {"date": "2026-01-19", "close": 3.12, "volume": 84314.0}, {"date": "2026-01-20", "close": 3.13, "volume": 103404.0}, {"date": "2026-01-21", "close": 3.1, "volume": 143533.0}, {"date": "2026-01-22", "close": 3.08, "volume": 122184.0}, {"date": "2026-01-23", "close": 3.09, "volume": 96270.0}, {"date": "2026-01-27", "close": 3.04, "volume": 138857.0}, {"date": "2026-01-28", "close": 3.04, "volume": 89871.0}, {"date": "2026-01-29", "close": 3.03, "volume": 97237.0}, {"date": "2026-01-30", "close": 3.04, "volume": 137229.0}, {"date": "2026-02-02", "close": 3.02, "volume": 120641.0}, {"date": "2026-02-03", "close": 3.04, "volume": 87853.0}, {"date": "2026-02-04", "close": 3.0, "volume": 69676.0}, {"date": "2026-02-05", "close": 3.02, "volume": 152597.0}, {"date": "2026-02-06", "close": 2.98, "volume": 133181.0}, {"date": "2026-02-09", "close": 2.99, "volume": 131048.0}, {"date": "2026-02-10", "close": 3.05, "volume": 154009.0}, {"date": "2026-02-11", "close": 3.08, "volume": 76626.0}, {"date": "2026-02-12", "close": 3.05, "volume": 141585.0}, {"date": "2026-02-13", "close": 3.07, "volume": 151283.0}, {"date": "2026-02-16", "close": 3.07, "volume": 120463.0}, {"date": "2026-02-17", "close": 2.95, "volume": 191152.0}, {"date": "2026-02-18", "close": 2.94, "volume": 180599.0}, {"date": "2026-02-19", "close": 2.93, "volume": 120702.0}, {"date": "2026-02-20", "close": 2.88, "volume": 237414.0}, {"date": "2026-02-23", "close": 2.84, "volume": 192285.0}, {"date": "2026-02-24", "close": 2.8, "volume": 204036.0}, {"date": "2026-02-25", "close": 2.85, "volume": 111455.0}, {"date": "2026-02-26", "close": 2.82, "volume": 170022.0}, {"date": "2026-02-27", "close": 2.8, "volume": 174573.0}, {"date": "2026-03-02", "close": 2.74, "volume": 496995.0}, {"date": "2026-03-03", "close": 2.71, "volume": 177454.0}, {"date": "2026-03-04", "close": 2.67, "volume": 205867.0}, {"date": "2026-03-05", "close": 2.72, "volume": 157925.0}, {"date": "2026-03-06", "close": 2.72, "volume": 201425.0}, {"date": "2026-03-09", "close": 2.68, "volume": 220119.0}, {"date": "2026-03-10", "close": 2.77, "volume": 121569.0}, {"date": "2026-03-11", "close": 2.76, "volume": 183419.0}, {"date": "2026-03-12", "close": 2.68, "volume": 181943.0}, {"date": "2026-03-13", "close": 2.64, "volume": 143448.0}, {"date": "2026-03-16", "close": 2.58, "volume": 204366.0}, {"date": "2026-03-17", "close": 2.59, "volume": 249556.0}, {"date": "2026-03-18", "close": 2.55, "volume": 210060.0}, {"date": "2026-03-19", "close": 2.53, "volume": 173924.0}, {"date": "2026-03-20", "close": 2.48, "volume": 89356.0}, {"date": "2026-03-23", "close": 2.57, "volume": 302521.0}, {"date": "2026-03-24", "close": 2.62, "volume": 186420.0}, {"date": "2026-03-25", "close": 2.7, "volume": 260455.0}, {"date": "2026-03-26", "close": 2.67, "volume": 152299.0}, {"date": "2026-03-27", "close": 2.62, "volume": 133555.0}, {"date": "2026-03-30", "close": 2.55, "volume": 109337.0}, {"date": "2026-03-31", "close": 2.59, "volume": 153855.0}, {"date": "2026-04-01", "close": 2.59, "volume": 86742.0}, {"date": "2026-04-02", "close": 2.59, "volume": 280087.0}, {"date": "2026-04-07", "close": 2.58, "volume": 159531.0}, {"date": "2026-04-08", "close": 2.7, "volume": 99287.0}, {"date": "2026-04-09", "close": 2.6, "volume": 455444.0}, {"date": "2026-04-10", "close": 2.64, "volume": 133305.0}, {"date": "2026-04-13", "close": 2.63, "volume": 117417.0}, {"date": "2026-04-14", "close": 2.63, "volume": 95125.0}, {"date": "2026-04-15", "close": 2.64, "volume": 52586.0}, {"date": "2026-04-16", "close": 2.63, "volume": 178262.0}, {"date": "2026-04-17", "close": 2.64, "volume": 35734.0}, {"date": "2026-04-20", "close": 2.65, "volume": 190331.0}, {"date": "2026-04-21", "close": 2.69, "volume": 118694.0}, {"date": "2026-04-22", "close": 2.69, "volume": 42188.0}, {"date": "2026-04-23", "close": 2.65, "volume": 199279.0}, {"date": "2026-04-24", "close": 2.63, "volume": 137155.0}, {"date": "2026-04-27", "close": 2.62, "volume": 91262.0}, {"date": "2026-04-28", "close": 2.58, "volume": 192572.0}, {"date": "2026-04-29", "close": 2.6, "volume": 71464.0}, {"date": "2026-04-30", "close": 2.59, "volume": 31342.0}, {"date": "2026-05-01", "close": 2.62, "volume": 70193.0}, {"date": "2026-05-04", "close": 2.58, "volume": 168333.0}, {"date": "2026-05-05", "close": 2.57, "volume": 150373.0}, {"date": "2026-05-06", "close": 2.59, "volume": 131736.0}, {"date": "2026-05-07", "close": 2.58, "volume": 80845.0}, {"date": "2026-05-08", "close": 2.58, "volume": 180087.0}, {"date": "2026-05-11", "close": 2.56, "volume": 81420.0}, {"date": "2026-05-12", "close": 2.55, "volume": 202696.0}, {"date": "2026-05-13", "close": 2.52, "volume": 67692.0}, {"date": "2026-05-14", "close": 2.51, "volume": 34114.0}, {"date": "2026-05-15", "close": 2.5, "volume": 191885.0}, {"date": "2026-05-18", "close": 2.49, "volume": 88234.0}, {"date": "2026-05-19", "close": 2.49, "volume": 145377.0}, {"date": "2026-05-20", "close": 2.47, "volume": 190798.0}, {"date": "2026-05-21", "close": 2.49, "volume": 142275.0}, {"date": "2026-05-22", "close": 2.48, "volume": 109953.0}, {"date": "2026-05-25", "close": 2.47, "volume": 190851.0}, {"date": "2026-05-26", "close": 2.43, "volume": 198289.0}, {"date": "2026-05-27", "close": 2.4, "volume": 256012.0}, {"date": "2026-05-28", "close": 2.4, "volume": 247827.0}, {"date": "2026-05-29", "close": 2.44, "volume": 142568.0}, {"date": "2026-06-01", "close": 2.49, "volume": 172901.0}, {"date": "2026-06-02", "close": 2.47, "volume": 155515.0}, {"date": "2026-06-03", "close": 2.49, "volume": 133462.0}, {"date": "2026-06-04", "close": 2.45, "volume": 214354.0}, {"date": "2026-06-05", "close": 2.44, "volume": 204612.0}, {"date": "2026-06-09", "close": 2.41, "volume": 363880.0}, {"date": "2026-06-10", "close": 2.42, "volume": 138776.0}, {"date": "2026-06-11", "close": 2.4, "volume": 185992.0}, {"date": "2026-06-12", "close": 2.41, "volume": 724803.0}, {"date": "2026-06-15", "close": 2.46, "volume": 356529.0}, {"date": "2026-06-16", "close": 2.43, "volume": 357939.0}, {"date": "2026-06-17", "close": 2.44, "volume": 164365.0}, {"date": "2026-06-18", "close": 2.46, "volume": 166218.0}, {"date": "2026-06-19", "close": 2.44, "volume": 214660.0}, {"date": "2026-06-22", "close": 2.42, "volume": 445516.0}, {"date": "2026-06-23", "close": 2.42, "volume": 464778.0}, {"date": "2026-06-24", "close": 2.43, "volume": 241936.0}, {"date": "2026-06-25", "close": 2.42, "volume": 600133.0}, {"date": "2026-06-26", "close": 2.44, "volume": 553096.0}, {"date": "2026-06-29", "close": 2.44, "volume": 466872.0}, {"date": "2026-06-30", "close": 2.47, "volume": 638720.0}, {"date": "2026-07-01", "close": 2.48, "volume": 240874.0}, {"date": "2026-07-02", "close": 2.47, "volume": 161083.0}, {"date": "2026-07-03", "close": 2.5, "volume": 174962.0}, {"date": "2026-07-06", "close": 2.53, "volume": 91289.0}, {"date": "2026-07-07", "close": 2.54, "volume": 74638.0}, {"date": "2026-07-08", "close": 2.53, "volume": 271784.0}, {"date": "2026-07-09", "close": 2.55, "volume": 104897.0}, {"date": "2026-07-10", "close": 2.55, "volume": 101069.0}, {"date": "2026-07-13", "close": 2.57, "volume": 79870.0}, {"date": "2026-07-14", "close": 2.59, "volume": 88704.0}, {"date": "2026-07-15", "close": 2.56, "volume": 100219.0}, {"date": "2026-07-16", "close": 2.64, "volume": 178231.0}, {"date": "2026-07-17", "close": 2.62, "volume": 86716.0}, {"date": "2026-07-20", "close": 2.68, "volume": 103676.0}, {"date": "2026-07-21", "close": 2.67, "volume": 133400.0}, {"date": "2026-07-22", "close": 2.65, "volume": 233236.0}, {"date": "2026-07-23", "close": 2.67, "volume": 52259.0}, {"date": "2026-07-24", "close": 2.67, "volume": 155496.0}, {"date": "2026-07-27", "close": 2.67, "volume": 209537.0}, {"date": "2026-07-28", "close": 2.67, "volume": 205360.0}, {"date": "2026-07-29", "close": 2.69, "volume": 152612.0}, {"date": "2026-07-30", "close": 2.55, "volume": 242027.0}, {"date": "2026-07-31", "close": 2.52, "volume": 126740.0}, {"date": "2026-08-03", "close": 2.47, "volume": 171394.0}, {"date": "2026-08-04", "close": 2.51, "volume": 97064.0}, {"date": "2026-08-05", "close": 2.46, "volume": 280936.0}, {"date": "2026-08-06", "close": 2.55, "volume": 286451.0}, {"date": "2026-08-07", "close": 2.59, "volume": 166711.0}, {"date": "2026-08-10", "close": 2.6, "volume": 251100.0}, {"date": "2026-08-11", "close": 2.62, "volume": 120090.0}, {"date": "2026-08-12", "close": 2.61, "volume": 244857.0}, {"date": "2026-08-13", "close": 2.57, "volume": 187371.0}, {"date": "2026-08-14", "close": 2.58, "volume": 274457.0}, {"date": "2026-08-17", "close": 2.56, "volume": 102870.0}, {"date": "2026-08-18", "close": 2.54, "volume": 193104.0}, {"date": "2026-08-19", "close": 2.56, "volume": 142640.0}, {"date": "2026-08-20", "close": 2.55, "volume": 284691.0}, {"date": "2026-08-21", "close": 2.57, "volume": 422761.0}, {"date": "2026-08-24", "close": 2.56, "volume": 237664.0}, {"date": "2026-08-25", "close": 2.58, "volume": 118435.0}, {"date": "2026-08-26", "close": 2.58, "volume": 72915.0}, {"date": "2026-08-27", "close": 2.55, "volume": 86023.0}, {"date": "2026-08-28", "close": 2.57, "volume": 78957.0}, {"date": "2026-08-31", "close": 2.55, "volume": 81623.0}, {"date": "2026-09-01", "close": 2.57, "volume": 175500.0}, {"date": "2026-09-02", "close": 2.55, "volume": 101424.0}, {"date": "2026-09-03", "close": 2.55, "volume": 118102.0}, {"date": "2026-09-04", "close": 2.52, "volume": 34519.0}, {"date": "2026-09-07", "close": 2.5, "volume": 139662.0}], "refreshing": true}