{"ticker": "MYS", "overview": {"name": "Mystate Limited", "country": "Australia", "industry": "Banks"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 1, "buy_sum": 9635.0, "sell_n": 0, "sell_sum": 0, "net": 9635.0, "insiders": 1, "first_date": "2026-03-31", "last_date": "2026-03-31"}, "metrics": {"ticker": "MYS", "has_prices": true, "as_of": "2026-09-07", "last": 4.94, "prev_close": 4.96, "change": -0.019999999999999574, "change_pct": -0.004032258064516043, "session_volume": 281331.0, "vwap_5": 4.907562830041799, "vwap_20": 4.868431117423097, "vwap_60": 4.804373316844623, "vwap_250": 4.550460852127362, "high_52w": 5.09, "low_52w": 4.19, "avg_volume_20": 230566.65, "sessions": 400, "market_cap": {"value": 824896983.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03154708", "src": "ASX", "ticker": "MYS", "cik": "", "company": "Mystate Limited", "company_raw": "Mystate 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 just moved their MYS stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03154708", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19669}, {"id": "ASX-03151478", "src": "ASX", "ticker": "MYS", "cik": "", "company": "Mystate Limited", "company_raw": "Mystate 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 just moved their MYS stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03151478", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29749}, {"id": "ASX-03142767", "src": "ASX", "ticker": "MYS", "cik": "", "company": "Mystate Limited", "company_raw": "Mystate 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": "Boardroom paperwork: A director changes a holding in MYS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03142767", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58549}, {"id": "ASX-03142766", "src": "ASX", "ticker": "MYS", "cik": "", "company": "Mystate Limited", "company_raw": "Mystate 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": "Boardroom paperwork: A director changes a holding in MYS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03142766", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58549}, {"id": "ASX-03142765", "src": "ASX", "ticker": "MYS", "cik": "", "company": "Mystate Limited", "company_raw": "Mystate 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": "Boardroom paperwork: A director changes a holding in MYS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03142765", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58549}, {"id": "ASX-03141001", "src": "ASX", "ticker": "MYS", "cik": "", "company": "Mystate Limited", "company_raw": "Mystate 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 just moved their MYS stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03141001", "trade_date": "2026-09-18", "timestamp": "2026-09-18", "mins": 65749}, {"id": "ASX-03135197", "src": "ASX", "ticker": "MYS", "cik": "", "company": "Mystate Limited", "company_raw": "Mystate 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 just moved their MYS stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03135197", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87349}, {"id": "ASX-03135192", "src": "ASX", "ticker": "MYS", "cik": "", "company": "Mystate Limited", "company_raw": "Mystate 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 just moved their MYS stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03135192", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87349}, {"id": "ASX-03126667", "src": "ASX", "ticker": "MYS", "cik": "", "company": "Mystate Limited", "company_raw": "Mystate 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 MYS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03126667", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108949}, {"id": "ASX3Y-03074468-1", "src": "ASX", "ticker": "MYS", "cik": "", "company": "Mystate Limited", "company_raw": "Mystate Limited", "who": "Jacqueline Korhonen", "who_key": "Jacqueline Korhonen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9635.0, "score": 30.6, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director backs MYS with $10K", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03074468", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311989}], "recent_buys": [{"id": "ASX3Y-03074468-1", "src": "ASX", "ticker": "MYS", "cik": "", "company": "Mystate Limited", "company_raw": "Mystate Limited", "who": "Jacqueline Korhonen", "who_key": "Jacqueline Korhonen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9635.0, "score": 30.6, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director backs MYS with $10K", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03074468", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311989}], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Sibylle Krieger", "notice_type": "FINAL", "direct_shares": 34067.0, "indirect_shares": 3.0, "indirect_account": null, "pct": null, "notice_date": "2026-10-20", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150649-3A704527", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jacqueline Korhonen", "notice_type": "3Y", "direct_shares": 16900.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-12", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147419-3A703916", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Vaughn Richtor", "notice_type": "3Y", "direct_shares": 54568.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-23", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138706-3A702360", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Andrea Waters", "notice_type": "3Y", "direct_shares": 43989.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-23", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138707-3A702361", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Brett Alexander Morgan", "notice_type": "3Y", "direct_shares": 5220.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-23", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138708-3A702362", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Vaughn Richtor", "notice_type": "3Y", "direct_shares": 53298.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-18", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136942-3A702051", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Sandra Christine Birkensleigh", "notice_type": "3Y", "direct_shares": 5230.0, "indirect_shares": 3.0, "indirect_account": null, "pct": null, "notice_date": "2026-06-30", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03106142-3A696345", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jacqueline Korhonen", "notice_type": "3Y", "direct_shares": 12400.0, "indirect_shares": null, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Director and company secretary of Monsour Enterprises Pty Ltd (of which Ms Korhonen is th", "pct": null, "notice_date": "2026-03-31", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03074468-3A690568", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "amended", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-03-31", "source_url": "https://www.marketindex.com.au/asx/mys", "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": "2026-09-02", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03131133-3A700893", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-02", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03131138-3A700894", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-30", "source_url": "https://www.marketindex.com.au/asx/mys", "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": "2026-03-31", "source_url": "https://www.marketindex.com.au/asx/mys", "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": "2026-03-22", "source_url": "https://www.marketindex.com.au/asx/mys", "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": "2026-03-22", "source_url": "https://www.marketindex.com.au/asx/mys", "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": "2026-03-22", "source_url": "https://www.marketindex.com.au/asx/mys", "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": "2026-02-20", "source_url": "https://www.marketindex.com.au/asx/mys", "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": "2025-10-15", "source_url": "https://www.marketindex.com.au/asx/mys", "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": "2025-10-01", "source_url": "https://www.marketindex.com.au/asx/mys", "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": "2025-09-16", "source_url": "https://www.marketindex.com.au/asx/mys", "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": "2025-09-16", "source_url": "https://www.marketindex.com.au/asx/mys", "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": "2025-09-16", "source_url": "https://www.marketindex.com.au/asx/mys", "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": "2025-08-25", "source_url": "https://www.marketindex.com.au/asx/mys", "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": "2025-04-15", "source_url": "https://www.marketindex.com.au/asx/mys", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-24", "source_url": "https://www.marketindex.com.au/asx/mys", "needs_ocr": 0}], "directors": [{"name": "Sandra Christine Birkensleigh", "first_seen": "2026-06-30", "last_seen": "2026-06-30", "status": "current", "notices": 1}, {"name": "Vaughn Richtor", "first_seen": "2026-09-18", "last_seen": "2026-09-23", "status": "current", "notices": 2}, {"name": "Brett Alexander Morgan", "first_seen": "2026-09-23", "last_seen": "2026-09-23", "status": "current", "notices": 1}, {"name": "Andrea Waters", "first_seen": "2026-09-23", "last_seen": "2026-09-23", "status": "current", "notices": 1}, {"name": "Jacqueline Korhonen", "first_seen": "2026-03-31", "last_seen": "2026-10-12", "status": "current", "notices": 2}, {"name": "amended", "first_seen": "2022-03-31", "last_seen": "2022-03-31", "status": "past", "notices": 1}, {"name": "Sibylle Krieger", "first_seen": "2026-10-20", "last_seen": "2026-10-20", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Jacqueline Korhonen", "who_key": "Jacqueline Korhonen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 9635.0, "sold": 0, "net": 9635.0, "trades": 1, "top_score": 30.6, "lean": "buying", "history": [{"action": "BUY", "amount": 9635.0, "date": "2026-03-31", "score": 30.6, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03074468"}], "latest": {"action": "BUY", "amount": 9635.0, "date": "2026-03-31", "score": 30.6, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03074468"}}], "activity": [], "announcements": [{"date": "2026-11-02", "form": "Issued Capital", "title": "Notification regarding unquoted securities - MYS", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157146-3A705660"}, {"date": "2026-10-20", "form": "Security Holder Details", "title": "Final Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150649-3A704527"}, {"date": "2026-10-20", "form": "Notice Of Meeting", "title": "Results of Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150559-3A704510"}, {"date": "2026-10-19", "form": "Periodic Reports", "title": "Chair and CEO Addresses to Shareholders", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150485-3A704491"}, {"date": "2026-10-12", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147419-3A703916"}], "performance": {"ticker": "MYS", "has_prices": true, "summary": {"n": 1, "avg": 0.14999999999999983, "win_rate": 1.0, "best": 0.14999999999999983, "worst": 0.14999999999999983, "as_of": "2026-11-02"}, "buys": [{"who": "Jacqueline Korhonen", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9635.0, "date": "2026-03-31", "score": 30.6, "ref_price": 4.4, "return": 0.14999999999999983}]}, "price_series": [{"date": "2009-09-10", "close": 2.9553, "volume": 1662.0}, {"date": "2009-09-11", "close": 2.85679, "volume": 46637.0}, {"date": "2009-09-14", "close": 2.9553, "volume": 10088.0}, {"date": "2009-09-15", "close": 2.85679, "volume": 47630.0}, {"date": "2009-09-16", "close": 2.85679, "volume": 14658073.0}, {"date": "2009-09-17", "close": 3.05381, "volume": 5583.0}, {"date": "2009-09-18", "close": 2.9553, "volume": 3539.0}, {"date": "2009-09-21", "close": 2.9553, "volume": 5596.0}, {"date": "2009-09-22", "close": 3.004555, "volume": 4277.0}, {"date": "2009-09-23", "close": 3.014406, "volume": 111090.0}, {"date": "2009-09-24", "close": 2.965151, "volume": 75416.0}, {"date": "2009-09-25", "close": 2.965151, "volume": 55665.0}, {"date": "2009-09-28", "close": 2.906045, "volume": 80178.0}, {"date": "2009-09-29", "close": 2.85679, "volume": 60242.0}, {"date": "2009-09-30", "close": 2.866641, "volume": 36750.0}, {"date": "2009-10-01", "close": 2.925747, "volume": 34756.0}, {"date": "2009-10-02", "close": 2.965151, "volume": 53104.0}, {"date": "2009-10-05", "close": 2.9553, "volume": 23606.0}, {"date": "2009-10-06", "close": 2.866641, "volume": 26794.0}, {"date": "2009-10-07", "close": 2.886343, "volume": 19250.0}, {"date": "2009-10-08", "close": 2.85679, "volume": 50014.0}, {"date": "2009-10-09", "close": 2.935598, "volume": 50049.0}, {"date": "2009-10-12", "close": 2.906045, "volume": 35037.0}, {"date": "2009-10-13", "close": 2.886343, "volume": 28476.0}, {"date": "2009-10-14", "close": 2.876492, "volume": 44634.0}, {"date": "2009-10-15", "close": 2.915896, "volume": 34487.0}, {"date": "2009-10-16", "close": 2.876492, "volume": 40282.0}, {"date": "2009-10-19", "close": 2.866641, "volume": 59324.0}, {"date": "2009-10-20", "close": 2.876492, "volume": 66770.0}, {"date": "2009-10-21", "close": 2.876492, "volume": 51060.0}, {"date": "2009-10-22", "close": 2.876492, "volume": 22962.0}, {"date": "2009-10-23", "close": 2.906045, "volume": 88302.0}, {"date": "2009-10-26", "close": 2.728727, "volume": 58899.0}, {"date": "2009-10-27", "close": 2.669621, "volume": 40361.0}, {"date": "2009-10-28", "close": 2.679472, "volume": 33740.0}, {"date": "2009-10-29", "close": 2.65977, "volume": 46128.0}, {"date": "2009-10-30", "close": 2.65977, "volume": 49708.0}, {"date": "2009-11-02", "close": 2.571111, "volume": 72150.0}, {"date": "2009-11-03", "close": 2.610515, "volume": 65706.0}, {"date": "2009-11-04", "close": 2.620366, "volume": 151938.0}, {"date": "2009-11-05", "close": 2.640068, "volume": 45502.0}, {"date": "2009-11-06", "close": 2.630217, "volume": 38844.0}, {"date": "2009-11-09", "close": 2.649919, "volume": 45817.0}, {"date": "2009-11-10", "close": 2.669621, "volume": 35391.0}, {"date": "2009-11-11", "close": 2.679472, "volume": 29795.0}, {"date": "2009-11-12", "close": 2.669621, "volume": 136981.0}, {"date": "2009-11-13", "close": 2.669621, "volume": 66821.0}, {"date": "2009-11-16", "close": 2.669621, "volume": 26028.0}, {"date": "2009-11-17", "close": 2.669621, "volume": 24925.0}, {"date": "2009-11-18", "close": 2.718876, "volume": 137451.0}, {"date": "2009-11-19", "close": 2.709025, "volume": 114804.0}, {"date": "2009-11-20", "close": 2.709025, "volume": 29513.0}, {"date": "2009-11-23", "close": 2.718876, "volume": 29962.0}, {"date": "2009-11-24", "close": 2.738578, "volume": 55367.0}, {"date": "2009-11-25", "close": 2.748429, "volume": 67177.0}, {"date": "2009-11-26", "close": 2.75828, "volume": 51973.0}, {"date": "2009-11-27", "close": 2.728727, "volume": 44626.0}, {"date": "2009-11-30", "close": 2.738578, "volume": 451329.0}, {"date": "2009-12-01", "close": 2.709025, "volume": 54800.0}, {"date": "2009-12-02", "close": 2.718876, "volume": 38987.0}, {"date": "2009-12-03", "close": 2.728727, "volume": 33393.0}, {"date": "2009-12-04", "close": 2.718876, "volume": 41170.0}, {"date": "2009-12-07", "close": 2.709025, "volume": 41554.0}, {"date": "2009-12-08", "close": 2.590813, "volume": 45383.0}, {"date": "2009-12-09", "close": 2.590813, "volume": 27059.0}, {"date": "2009-12-10", "close": 2.600664, "volume": 20093.0}, {"date": "2009-12-11", "close": 2.600664, "volume": 20858.0}, {"date": "2009-12-14", "close": 2.600664, "volume": 31296.0}, {"date": "2009-12-15", "close": 2.620366, "volume": 26709.0}, {"date": "2009-12-16", "close": 2.600664, "volume": 56928.0}, {"date": "2009-12-17", "close": 2.610515, "volume": 76163.0}, {"date": "2009-12-18", "close": 2.620366, "volume": 17188.0}, {"date": "2009-12-21", "close": 2.640068, "volume": 16836.0}, {"date": "2009-12-22", "close": 2.640068, "volume": 27459.0}, {"date": "2009-12-23", "close": 2.620366, "volume": 47334.0}, {"date": "2009-12-24", "close": 2.620366, "volume": 35804.0}, {"date": "2009-12-29", "close": 2.610515, "volume": 25070.0}, {"date": "2009-12-30", "close": 2.590813, "volume": 6568.0}, {"date": "2009-12-31", "close": 2.610515, "volume": 6602.0}, {"date": "2010-01-04", "close": 2.590813, "volume": 17426.0}, {"date": "2010-01-05", "close": 2.590813, "volume": 37261.0}, {"date": "2010-01-06", "close": 2.600664, "volume": 21340.0}, {"date": "2010-01-07", "close": 2.630217, "volume": 123589.0}, {"date": "2010-01-08", "close": 2.600664, "volume": 46720.0}, {"date": "2010-01-11", "close": 2.600664, "volume": 16524.0}, {"date": "2010-01-12", "close": 2.610515, "volume": 47724.0}, {"date": "2010-01-13", "close": 2.590813, "volume": 34764.0}, {"date": "2010-01-14", "close": 2.590813, "volume": 16632.0}, {"date": "2010-01-15", "close": 2.600664, "volume": 52634.0}, {"date": "2010-01-18", "close": 2.600664, "volume": 65564.0}, {"date": "2010-01-19", "close": 2.610515, "volume": 102271.0}, {"date": "2010-01-20", "close": 2.620366, "volume": 68391.0}, {"date": "2010-01-21", "close": 2.649919, "volume": 98464.0}, {"date": "2010-01-22", "close": 2.630217, "volume": 140374.0}, {"date": "2010-01-25", "close": 2.620366, "volume": 39240.0}, {"date": "2010-01-27", "close": 2.610515, "volume": 23508.0}, {"date": "2010-01-28", "close": 2.65977, "volume": 61091.0}, {"date": "2010-01-29", "close": 2.65977, "volume": 16254.0}, {"date": "2010-02-01", "close": 2.65977, "volume": 53482.0}, {"date": "2010-02-02", "close": 2.65977, "volume": 47476.0}, {"date": "2010-02-03", "close": 2.669621, "volume": 46988.0}, {"date": "2010-02-04", "close": 2.669621, "volume": 21642.0}, {"date": "2010-02-05", "close": 2.669621, "volume": 27811.0}, {"date": "2010-02-08", "close": 2.65977, "volume": 47692.0}, {"date": "2010-02-09", "close": 2.610515, "volume": 37258.0}, {"date": "2010-02-10", "close": 2.640068, "volume": 17402.0}, {"date": "2010-02-11", "close": 2.620366, "volume": 26047.0}, {"date": "2010-02-12", "close": 2.65977, "volume": 15582.0}, {"date": "2010-02-15", "close": 2.718876, "volume": 20342.0}, {"date": "2010-02-16", "close": 2.75828, "volume": 23574.0}, {"date": "2010-02-17", "close": 2.9553, "volume": 64637.0}, {"date": "2010-02-18", "close": 3.004555, "volume": 70089.0}, {"date": "2010-02-19", "close": 2.9553, "volume": 43205.0}, {"date": "2010-02-22", "close": 2.965151, "volume": 45879.0}, {"date": "2010-02-23", "close": 3.014406, "volume": 29812.0}, {"date": "2010-02-24", "close": 3.093214, "volume": 72249.0}, {"date": "2010-02-25", "close": 3.05381, "volume": 43514.0}, {"date": "2010-02-26", "close": 3.063661, "volume": 66777.0}, {"date": "2010-03-01", "close": 3.024257, "volume": 11410.0}, {"date": "2010-03-02", "close": 3.172022, "volume": 449657.0}, {"date": "2010-03-03", "close": 3.201575, "volume": 23925.0}, {"date": "2010-03-04", "close": 3.063661, "volume": 25375.0}, {"date": "2010-03-05", "close": 3.15232, "volume": 32819.0}, {"date": "2010-03-08", "close": 3.112916, "volume": 1964.0}, {"date": "2010-03-09", "close": 3.359191, "volume": 47425.0}, {"date": "2010-03-10", "close": 3.359191, "volume": 25711.0}, {"date": "2010-03-11", "close": 3.280383, "volume": 41224.0}, {"date": "2010-03-12", "close": 3.369042, "volume": 29806.0}, {"date": "2010-03-15", "close": 3.34934, "volume": 32291.0}, {"date": "2010-03-16", "close": 3.369042, "volume": 29729.0}, {"date": "2010-03-17", "close": 3.44785, "volume": 24470.0}, {"date": "2010-03-18", "close": 3.467552, "volume": 85474.0}, {"date": "2010-03-19", "close": 3.566062, "volume": 1053925.0}, {"date": "2010-03-22", "close": 3.575913, "volume": 30647.0}, {"date": "2010-03-23", "close": 3.605466, "volume": 18748.0}, {"date": "2010-03-24", "close": 3.506956, "volume": 33618.0}, {"date": "2010-03-25", "close": 3.44785, "volume": 15365.0}, {"date": "2010-03-26", "close": 3.388744, "volume": 25878.0}, {"date": "2010-03-29", "close": 3.309936, "volume": 35314.0}, {"date": "2010-03-30", "close": 3.34934, "volume": 75841.0}, {"date": "2010-03-31", "close": 3.300085, "volume": 18698.0}, {"date": "2010-04-01", "close": 3.300085, "volume": 32537.0}, {"date": "2010-04-06", "close": 3.300085, "volume": 21505.0}, {"date": "2010-04-07", "close": 3.300085, "volume": 18181.0}, {"date": "2010-04-08", "close": 3.290234, "volume": 13652.0}, {"date": "2010-04-09", "close": 3.300085, "volume": 13896.0}, {"date": "2010-04-12", "close": 3.329638, "volume": 38543.0}, {"date": "2010-04-13", "close": 3.34934, "volume": 16248.0}, {"date": "2010-04-14", "close": 3.34934, "volume": 30966.0}, {"date": "2010-04-15", "close": 3.34934, "volume": 27864.0}, {"date": "2010-04-16", "close": 3.339489, "volume": 19250.0}, {"date": "2010-04-19", "close": 3.300085, "volume": 23155.0}, {"date": "2010-04-20", "close": 3.240979, "volume": 53402.0}, {"date": "2010-04-21", "close": 3.240979, "volume": 8675.0}, {"date": "2010-04-22", "close": 3.25083, "volume": 28330.0}, {"date": "2010-04-23", "close": 3.211426, "volume": 37908.0}, {"date": "2010-04-27", "close": 3.083363, "volume": 63480.0}, {"date": "2010-04-28", "close": 3.122767, "volume": 26304.0}, {"date": "2010-04-29", "close": 3.15232, "volume": 15054.0}, {"date": "2010-04-30", "close": 3.05381, "volume": 29727.0}, {"date": "2010-05-03", "close": 3.05381, "volume": 47618.0}, {"date": "2010-05-04", "close": 3.093214, "volume": 18693.0}, {"date": "2010-05-05", "close": 3.103065, "volume": 9826.0}, {"date": "2010-05-06", "close": 3.05381, "volume": 60370.0}, {"date": "2010-05-07", "close": 3.05381, "volume": 44872.0}, {"date": "2010-05-10", "close": 3.093214, "volume": 23722.0}, {"date": "2010-05-11", "close": 3.112916, "volume": 7857.0}, {"date": "2010-05-12", "close": 3.15232, "volume": 15821.0}, {"date": "2010-05-13", "close": 3.132618, "volume": 27012.0}, {"date": "2010-05-14", "close": 3.122767, "volume": 47306.0}, {"date": "2010-05-17", "close": 3.083363, "volume": 117955.0}, {"date": "2010-05-18", "close": 3.073512, "volume": 31365.0}, {"date": "2010-05-19", "close": 3.083363, "volume": 7507.0}, {"date": "2010-05-20", "close": 3.103065, "volume": 81538.0}, {"date": "2010-05-21", "close": 3.073512, "volume": 71308.0}, {"date": "2010-05-24", "close": 3.063661, "volume": 7376.0}, {"date": "2010-05-25", "close": 3.103065, "volume": 22188.0}, {"date": "2010-05-26", "close": 3.103065, "volume": 164769.0}, {"date": "2010-05-27", "close": 3.103065, "volume": 326259.0}, {"date": "2010-05-28", "close": 3.103065, "volume": 36090.0}, {"date": "2010-05-31", "close": 3.112916, "volume": 12373.0}, {"date": "2010-06-01", "close": 3.05381, "volume": 13376.0}, {"date": "2010-06-02", "close": 3.063661, "volume": 9790.0}, {"date": "2010-06-03", "close": 3.063661, "volume": 22691.0}, {"date": "2010-06-04", "close": 3.063661, "volume": 9060.0}, {"date": "2010-06-07", "close": 3.083363, "volume": 7759.0}, {"date": "2010-06-08", "close": 3.063661, "volume": 23703.0}, {"date": "2010-06-09", "close": 3.073512, "volume": 32220.0}, {"date": "2010-06-10", "close": 3.083363, "volume": 6445.0}, {"date": "2010-06-11", "close": 3.073512, "volume": 11385.0}, {"date": "2010-06-15", "close": 3.103065, "volume": 14286.0}, {"date": "2010-06-16", "close": 3.073512, "volume": 25405.0}, {"date": "2010-06-17", "close": 3.083363, "volume": 9020.0}, {"date": "2010-06-18", "close": 3.073512, "volume": 11698.0}, {"date": "2010-06-21", "close": 3.063661, "volume": 24901.0}, {"date": "2010-06-22", "close": 3.122767, "volume": 10564.0}, {"date": "2010-06-23", "close": 3.122767, "volume": 10731.0}, {"date": "2010-06-24", "close": 3.103065, "volume": 21064.0}, {"date": "2010-06-25", "close": 3.103065, "volume": 12484.0}, {"date": "2010-06-28", "close": 3.073512, "volume": 12255.0}, {"date": "2010-06-29", "close": 3.073512, "volume": 8322.0}, {"date": "2010-06-30", "close": 3.073512, "volume": 9675.0}, {"date": "2010-07-01", "close": 3.103065, "volume": 27107.0}, {"date": "2010-07-02", "close": 3.103065, "volume": 11788.0}, {"date": "2010-07-05", "close": 3.083363, "volume": 12988.0}, {"date": "2010-07-06", "close": 3.083363, "volume": 28901.0}, {"date": "2010-07-07", "close": 3.083363, "volume": 8938.0}, {"date": "2010-07-08", "close": 3.103065, "volume": 13277.0}, {"date": "2010-07-09", "close": 3.073512, "volume": 5804.0}, {"date": "2010-07-12", "close": 3.103065, "volume": 24826.0}, {"date": "2010-07-13", "close": 3.103065, "volume": 17542.0}, {"date": "2010-07-14", "close": 3.112916, "volume": 2979.0}, {"date": "2010-07-15", "close": 3.103065, "volume": 18238.0}, {"date": "2010-07-16", "close": 3.103065, "volume": 14099.0}, {"date": "2010-07-19", "close": 3.073512, "volume": 27997.0}, {"date": "2010-07-20", "close": 3.073512, "volume": 11404.0}, {"date": "2010-07-21", "close": 3.073512, "volume": 3143.0}, {"date": "2010-07-22", "close": 3.073512, "volume": 13134.0}, {"date": "2010-07-23", "close": 3.073512, "volume": 7219.0}, {"date": "2010-07-26", "close": 3.063661, "volume": 4876.0}, {"date": "2010-07-27", "close": 3.063661, "volume": 15576.0}, {"date": "2010-07-28", "close": 3.024257, "volume": 18579.0}, {"date": "2010-07-29", "close": 3.014406, "volume": 12148.0}, {"date": "2010-07-30", "close": 2.9553, "volume": 13206.0}, {"date": "2010-08-02", "close": 2.9553, "volume": 7760.0}, {"date": "2010-08-03", "close": 2.975002, "volume": 4714.0}, {"date": "2010-08-04", "close": 2.975002, "volume": 7857.0}, {"date": "2010-08-05", "close": 2.965151, "volume": 5107.0}, {"date": "2010-08-06", "close": 2.984853, "volume": 18280.0}, {"date": "2010-08-09", "close": 2.9553, "volume": 63353.0}, {"date": "2010-08-10", "close": 2.9553, "volume": 51060.0}, {"date": "2010-08-11", "close": 3.004555, "volume": 35589.0}, {"date": "2010-08-12", "close": 2.9553, "volume": 2750.0}, {"date": "2010-08-13", "close": 3.004555, "volume": 26654.0}, {"date": "2010-08-16", "close": 2.9553, "volume": 12985.0}, {"date": "2010-08-17", "close": 2.9553, "volume": 5500.0}, {"date": "2010-08-18", "close": 3.004555, "volume": 11179.0}, {"date": "2010-08-19", "close": 2.9553, "volume": 5947.0}, {"date": "2010-08-20", "close": 2.9553, "volume": 14865.0}, {"date": "2010-08-23", "close": 2.9553, "volume": 15717.0}, {"date": "2010-08-24", "close": 3.103065, "volume": 92784.0}, {"date": "2010-08-25", "close": 3.103065, "volume": 192151.0}, {"date": "2010-08-26", "close": 3.103065, "volume": 50189.0}, {"date": "2010-08-27", "close": 3.034108, "volume": 588018.0}, {"date": "2010-08-30", "close": 3.024257, "volume": 38116.0}, {"date": "2010-08-31", "close": 3.034108, "volume": 9316.0}, {"date": "2010-09-01", "close": 3.024257, "volume": 72714.0}, {"date": "2010-09-02", "close": 3.034108, "volume": 41416.0}, {"date": "2010-09-03", "close": 3.014406, "volume": 9266.0}, {"date": "2010-09-06", "close": 3.024257, "volume": 36576.0}, {"date": "2010-09-07", "close": 3.112916, "volume": 13567.0}, {"date": "2010-09-08", "close": 3.172022, "volume": 19620.0}, {"date": "2010-09-09", "close": 3.191724, "volume": 10920.0}, {"date": "2010-09-10", "close": 3.162171, "volume": 16330.0}, {"date": "2010-09-13", "close": 3.103065, "volume": 104709.0}, {"date": "2010-09-14", "close": 3.103065, "volume": 35904.0}, {"date": "2010-09-15", "close": 3.05381, "volume": 21612.0}, {"date": "2010-09-16", "close": 3.093214, "volume": 77619.0}, {"date": "2010-09-17", "close": 3.142469, "volume": 108504.0}, {"date": "2010-09-20", "close": 3.112916, "volume": 5227.0}, {"date": "2010-09-21", "close": 3.122767, "volume": 9716.0}, {"date": "2010-09-22", "close": 3.093214, "volume": 11361.0}, {"date": "2010-09-23", "close": 3.093214, "volume": 7109.0}, {"date": "2010-09-24", "close": 3.15232, "volume": 2102.0}, {"date": "2010-09-27", "close": 3.132618, "volume": 255587.0}, {"date": "2010-09-28", "close": 3.15232, "volume": 6908.0}, {"date": "2010-09-29", "close": 3.201575, "volume": 32264.0}, {"date": "2010-09-30", "close": 3.15232, "volume": 25146.0}, {"date": "2010-10-01", "close": 3.172022, "volume": 47284.0}, {"date": "2010-10-04", "close": 3.201575, "volume": 10346.0}, {"date": "2010-10-05", "close": 3.211426, "volume": 26588.0}, {"date": "2010-10-06", "close": 3.231128, "volume": 64949.0}, {"date": "2010-10-07", "close": 3.260681, "volume": 309841.0}, {"date": "2010-10-08", "close": 3.270532, "volume": 20751.0}, {"date": "2010-10-11", "close": 3.270532, "volume": 12705.0}, {"date": "2010-10-12", "close": 3.270532, "volume": 20347.0}, {"date": "2010-10-13", "close": 3.309936, "volume": 18193.0}, {"date": "2010-10-14", "close": 3.34934, "volume": 13277.0}, {"date": "2010-10-15", "close": 3.329638, "volume": 17359.0}, {"date": "2010-10-18", "close": 3.359191, "volume": 23409.0}, {"date": "2010-10-19", "close": 3.428148, "volume": 26336.0}, {"date": "2010-10-20", "close": 3.369042, "volume": 43873.0}, {"date": "2010-10-21", "close": 3.398595, "volume": 37611.0}, {"date": "2010-10-22", "close": 3.497105, "volume": 35625.0}, {"date": "2010-10-25", "close": 3.516807, "volume": 19065.0}, {"date": "2010-10-26", "close": 3.437999, "volume": 42710.0}, {"date": "2010-10-27", "close": 3.437999, "volume": 14460.0}, {"date": "2010-10-28", "close": 3.359191, "volume": 9867.0}, {"date": "2010-10-29", "close": 3.25083, "volume": 32101.0}, {"date": "2010-11-01", "close": 3.300085, "volume": 4647.0}, {"date": "2010-11-02", "close": 3.398595, "volume": 280714.0}, {"date": "2010-11-03", "close": 3.408446, "volume": 14875.0}, {"date": "2010-11-04", "close": 3.44785, "volume": 38120.0}, {"date": "2010-11-05", "close": 3.506956, "volume": 48686.0}, {"date": "2010-11-08", "close": 3.506956, "volume": 12933.0}, {"date": "2010-11-09", "close": 3.625168, "volume": 12753.0}, {"date": "2010-11-10", "close": 3.64487, "volume": 62798.0}, {"date": "2010-11-11", "close": 3.654721, "volume": 63541.0}, {"date": "2010-11-12", "close": 3.654721, "volume": 17286.0}, {"date": "2010-11-15", "close": 3.723678, "volume": 12239.0}, {"date": "2010-11-16", "close": 3.654721, "volume": 45798.0}, {"date": "2010-11-17", "close": 3.64487, "volume": 136784.0}, {"date": "2010-11-18", "close": 3.566062, "volume": 23000.0}, {"date": "2010-11-19", "close": 3.64487, "volume": 13802.0}, {"date": "2010-11-22", "close": 3.74338, "volume": 15014.0}, {"date": "2010-11-23", "close": 3.664572, "volume": 13660.0}, {"date": "2010-11-24", "close": 3.64487, "volume": 21718.0}, {"date": "2010-11-25", "close": 3.664572, "volume": 12408.0}, {"date": "2010-11-26", "close": 3.64487, "volume": 14966.0}, {"date": "2010-11-29", "close": 3.595615, "volume": 8739.0}, {"date": "2010-11-30", "close": 3.54636, "volume": 7083.0}, {"date": "2010-12-01", "close": 3.566062, "volume": 38365.0}, {"date": "2010-12-02", "close": 3.54636, "volume": 259759.0}, {"date": "2010-12-03", "close": 3.556211, "volume": 5795.0}, {"date": "2010-12-06", "close": 3.54636, "volume": 8091.0}, {"date": "2010-12-07", "close": 3.635019, "volume": 21028.0}, {"date": "2010-12-08", "close": 3.566062, "volume": 9326.0}, {"date": "2010-12-09", "close": 3.54636, "volume": 54902.0}, {"date": "2010-12-10", "close": 3.566062, "volume": 68623.0}, {"date": "2010-12-13", "close": 3.556211, "volume": 56770.0}, {"date": "2010-12-14", "close": 3.654721, "volume": 727909.0}, {"date": "2010-12-15", "close": 3.64487, "volume": 401319.0}, {"date": "2010-12-16", "close": 3.64487, "volume": 17567.0}, {"date": "2010-12-17", "close": 3.64487, "volume": 44926.0}, {"date": "2010-12-20", "close": 3.64487, "volume": 6025.0}, {"date": "2010-12-21", "close": 3.684274, "volume": 13977.0}, {"date": "2010-12-22", "close": 3.64487, "volume": 10363.0}, {"date": "2010-12-23", "close": 3.654721, "volume": 4950.0}, {"date": "2010-12-24", "close": 3.664572, "volume": 3683.0}, {"date": "2010-12-29", "close": 3.694125, "volume": 4697.0}, {"date": "2010-12-30", "close": 3.664572, "volume": 6529.0}, {"date": "2010-12-31", "close": 3.664572, "volume": 6325.0}, {"date": "2011-01-04", "close": 3.64487, "volume": 8018.0}, {"date": "2011-01-05", "close": 3.64487, "volume": 59945.0}, {"date": "2011-01-06", "close": 3.654721, "volume": 15757.0}, {"date": "2011-01-07", "close": 3.64487, "volume": 22311.0}, {"date": "2011-01-10", "close": 3.64487, "volume": 9290.0}, {"date": "2011-01-11", "close": 3.64487, "volume": 2370.0}, {"date": "2011-01-12", "close": 3.654721, "volume": 4551.0}, {"date": "2011-01-13", "close": 3.654721, "volume": 7367.0}, {"date": "2011-01-14", "close": 3.654721, "volume": 54398.0}, {"date": "2011-01-17", "close": 3.654721, "volume": 4753.0}, {"date": "2011-01-18", "close": 3.664572, "volume": 10718.0}, {"date": "2011-01-19", "close": 3.654721, "volume": 6679.0}, {"date": "2011-01-20", "close": 3.654721, "volume": 15999.0}, {"date": "2011-01-21", "close": 3.654721, "volume": 11928.0}, {"date": "2011-01-24", "close": 3.654721, "volume": 8412.0}, {"date": "2011-01-25", "close": 3.654721, "volume": 7694.0}, {"date": "2011-01-27", "close": 3.674423, "volume": 28862.0}, {"date": "2011-01-28", "close": 3.654721, "volume": 26491.0}, {"date": "2011-01-31", "close": 3.694125, "volume": 4808.0}, {"date": "2011-02-01", "close": 3.694125, "volume": 14873.0}, {"date": "2011-02-02", "close": 3.74338, "volume": 11559.0}, {"date": "2011-02-03", "close": 3.694125, "volume": 5603.0}, {"date": "2011-02-04", "close": 3.684274, "volume": 5069.0}, {"date": "2011-02-07", "close": 3.684274, "volume": 20808.0}, {"date": "2011-02-08", "close": 3.654721, "volume": 343380.0}, {"date": "2011-02-09", "close": 3.654721, "volume": 187599.0}, {"date": "2011-02-10", "close": 3.595615, "volume": 68194.0}, {"date": "2011-02-11", "close": 3.605466, "volume": 3143.0}, {"date": "2011-02-14", "close": 3.635019, "volume": 27089.0}, {"date": "2011-02-15", "close": 3.635019, "volume": 31626.0}, {"date": "2011-02-16", "close": 3.654721, "volume": 19142.0}, {"date": "2011-02-17", "close": 3.64487, "volume": 20016.0}, {"date": "2011-02-18", "close": 3.674423, "volume": 43046.0}, {"date": "2011-02-21", "close": 3.64487, "volume": 11521.0}, {"date": "2011-02-22", "close": 3.635019, "volume": 10781.0}, {"date": "2011-02-23", "close": 3.674423, "volume": 25017.0}, {"date": "2011-02-24", "close": 3.84189, "volume": 35728.0}, {"date": "2011-02-25", "close": 3.84189, "volume": 20167.0}, {"date": "2011-02-28", "close": 3.74338, "volume": 3602.0}, {"date": "2011-03-01", "close": 3.713827, "volume": 30860.0}, {"date": "2011-03-02", "close": 3.674423, "volume": 18750.0}, {"date": "2011-03-03", "close": 3.684274, "volume": 51659.0}, {"date": "2011-03-04", "close": 3.674423, "volume": 34994.0}, {"date": "2011-03-07", "close": 3.694125, "volume": 10739.0}, {"date": "2011-03-08", "close": 3.694125, "volume": 6744.0}, {"date": "2011-03-09", "close": 3.763082, "volume": 52401.0}, {"date": "2011-03-10", "close": 3.74338, "volume": 17937.0}, {"date": "2011-03-11", "close": 3.694125, "volume": 9652.0}, {"date": "2011-03-14", "close": 3.694125, "volume": 786.0}, {"date": "2011-03-15", "close": 3.694125, "volume": 286144.0}, {"date": "2011-03-16", "close": 3.694125, "volume": 42873.0}, {"date": "2011-03-17", "close": 3.694125, "volume": 43311.0}, {"date": "2011-03-18", "close": 3.694125, "volume": 82868.0}, {"date": "2011-03-21", "close": 3.703976, "volume": 26479.0}, {"date": "2011-03-22", "close": 3.703976, "volume": 11017.0}, {"date": "2011-03-23", "close": 3.694125, "volume": 26301.0}, {"date": "2011-03-24", "close": 3.694125, "volume": 42819.0}, {"date": "2011-03-25", "close": 3.694125, "volume": 11130.0}, {"date": "2011-03-28", "close": 3.694125, "volume": 11566.0}, {"date": "2011-03-29", "close": 3.713827, "volume": 24160.0}, {"date": "2011-03-30", "close": 3.694125, "volume": 16770.0}, {"date": "2011-03-31", "close": 3.694125, "volume": 2357.0}, {"date": "2011-04-01", "close": 3.703976, "volume": 2763.0}, {"date": "2011-04-04", "close": 3.703976, "volume": 9244.0}, {"date": "2011-04-05", "close": 3.694125, "volume": 7645.0}, {"date": "2011-04-06", "close": 3.694125, "volume": 7040.0}, {"date": "2011-04-07", "close": 3.694125, "volume": 1724.0}, {"date": "2011-04-08", "close": 3.694125, "volume": 10006.0}, {"date": "2011-04-11", "close": 3.694125, "volume": 10728.0}, {"date": "2011-04-12", "close": 3.694125, "volume": 26378.0}, {"date": "2011-04-13", "close": 3.694125, "volume": 10464.0}, {"date": "2011-04-14", "close": 3.694125, "volume": 5664.0}, {"date": "2011-04-15", "close": 3.694125, "volume": 71663.0}, {"date": "2011-04-18", "close": 3.694125, "volume": 27735.0}, {"date": "2011-04-19", "close": 3.694125, "volume": 37308.0}, {"date": "2011-04-20", "close": 3.694125, "volume": 73085.0}, {"date": "2011-04-21", "close": 3.694125, "volume": 71865.0}, {"date": "2011-04-27", "close": 3.694125, "volume": 19526.0}, {"date": "2011-04-28", "close": 3.694125, "volume": 23529.0}, {"date": "2011-04-29", "close": 3.713827, "volume": 6876.0}, {"date": "2011-05-02", "close": 3.713827, "volume": 39977.0}, {"date": "2011-05-03", "close": 3.694125, "volume": 29307.0}, {"date": "2011-05-04", "close": 3.694125, "volume": 24621.0}, {"date": "2011-05-05", "close": 3.694125, "volume": 3536.0}, {"date": "2011-05-06", "close": 3.703976, "volume": 4851.0}, {"date": "2011-05-09", "close": 3.694125, "volume": 6644.0}, {"date": "2011-05-10", "close": 3.713827, "volume": 16864.0}, {"date": "2011-05-11", "close": 3.723678, "volume": 26923.0}, {"date": "2011-05-12", "close": 3.694125, "volume": 17272.0}, {"date": "2011-05-13", "close": 3.703976, "volume": 3704.0}, {"date": "2011-05-16", "close": 3.694125, "volume": 7864.0}, {"date": "2011-05-17", "close": 3.694125, "volume": 5107.0}, {"date": "2011-05-18", "close": 3.664572, "volume": 42976.0}, {"date": "2011-05-19", "close": 3.694125, "volume": 21240.0}, {"date": "2011-05-20", "close": 3.664572, "volume": 3847.0}, {"date": "2011-05-23", "close": 3.654721, "volume": 2750.0}, {"date": "2011-05-24", "close": 3.516807, "volume": 23556.0}, {"date": "2011-05-25", "close": 3.526658, "volume": 14723.0}, {"date": "2011-05-26", "close": 3.585764, "volume": 15753.0}, {"date": "2011-05-27", "close": 3.654721, "volume": 6104.0}, {"date": "2011-05-30", "close": 3.694125, "volume": 27283.0}, {"date": "2011-05-31", "close": 3.694125, "volume": 10771.0}, {"date": "2011-06-01", "close": 3.674423, "volume": 3655.0}, {"date": "2011-06-02", "close": 3.654721, "volume": 7826.0}, {"date": "2011-06-03", "close": 3.664572, "volume": 2357.0}, {"date": "2011-06-06", "close": 3.654721, "volume": 6835.0}, {"date": "2011-06-07", "close": 3.654721, "volume": 1179.0}, {"date": "2011-06-08", "close": 3.654721, "volume": 10363.0}, {"date": "2011-06-09", "close": 3.654721, "volume": 7530.0}, {"date": "2011-06-10", "close": 3.654721, "volume": 4321.0}, {"date": "2011-06-14", "close": 3.635019, "volume": 14016.0}, {"date": "2011-06-15", "close": 3.54636, "volume": 5318.0}, {"date": "2011-06-16", "close": 3.477403, "volume": 2861.0}, {"date": "2011-06-17", "close": 3.44785, "volume": 15346.0}, {"date": "2011-06-20", "close": 3.408446, "volume": 5303.0}, {"date": "2011-06-21", "close": 3.418297, "volume": 17856.0}, {"date": "2011-06-22", "close": 3.44785, "volume": 37314.0}, {"date": "2011-06-23", "close": 3.418297, "volume": 1571.0}, {"date": "2011-06-24", "close": 3.378893, "volume": 9281.0}, {"date": "2011-06-27", "close": 3.428148, "volume": 14309.0}, {"date": "2011-06-28", "close": 3.457701, "volume": 8563.0}, {"date": "2011-06-29", "close": 3.457701, "volume": 17134.0}, {"date": "2011-06-30", "close": 3.457701, "volume": 6303.0}, {"date": "2011-07-01", "close": 3.516807, "volume": 2537.0}, {"date": "2011-07-04", "close": 3.506956, "volume": 5611.0}, {"date": "2011-07-05", "close": 3.497105, "volume": 3115.0}, {"date": "2011-07-06", "close": 3.506956, "volume": 4321.0}, {"date": "2011-07-07", "close": 3.506956, "volume": 3680.0}, {"date": "2011-07-08", "close": 3.506956, "volume": 2750.0}, {"date": "2011-07-11", "close": 3.497105, "volume": 16798.0}, {"date": "2011-07-12", "close": 3.506956, "volume": 2750.0}, {"date": "2011-07-13", "close": 3.506956, "volume": 1801.0}, {"date": "2011-07-14", "close": 3.506956, "volume": 2600.0}, {"date": "2011-07-15", "close": 3.516807, "volume": 5861.0}, {"date": "2011-07-18", "close": 3.506956, "volume": 3143.0}, {"date": "2011-07-19", "close": 3.497105, "volume": 18436.0}, {"date": "2011-07-20", "close": 3.605466, "volume": 184462.0}, {"date": "2011-07-21", "close": 3.516807, "volume": 10587.0}, {"date": "2011-07-22", "close": 3.54636, "volume": 12574.0}, {"date": "2011-07-25", "close": 3.556211, "volume": 12986.0}, {"date": "2011-07-26", "close": 3.566062, "volume": 2324.0}, {"date": "2011-07-27", "close": 3.556211, "volume": 2045.0}, {"date": "2011-07-28", "close": 3.556211, "volume": 8337.0}, {"date": "2011-07-29", "close": 3.54636, "volume": 10455.0}, {"date": "2011-08-01", "close": 3.556211, "volume": 17049.0}, {"date": "2011-08-02", "close": 3.556211, "volume": 786.0}, {"date": "2011-08-03", "close": 3.497105, "volume": 37942.0}, {"date": "2011-08-04", "close": 3.497105, "volume": 40729.0}, {"date": "2011-08-05", "close": 3.270532, "volume": 550642.0}, {"date": "2011-08-08", "close": 3.25083, "volume": 52390.0}, {"date": "2011-08-09", "close": 3.260681, "volume": 31275.0}, {"date": "2011-08-10", "close": 3.44785, "volume": 10995.0}, {"date": "2011-08-11", "close": 3.398595, "volume": 9688.0}, {"date": "2011-08-12", "close": 3.408446, "volume": 2031.0}, {"date": "2011-08-15", "close": 3.44785, "volume": 18598.0}, {"date": "2011-08-16", "close": 3.497105, "volume": 2662.0}, {"date": "2011-08-17", "close": 3.54636, "volume": 113235.0}, {"date": "2011-08-18", "close": 3.497105, "volume": 52940.0}, {"date": "2011-08-19", "close": 3.497105, "volume": 33995.0}, {"date": "2011-08-22", "close": 3.497105, "volume": 9798.0}, {"date": "2011-08-23", "close": 3.497105, "volume": 12102.0}, {"date": "2011-08-24", "close": 3.497105, "volume": 31744.0}, {"date": "2011-08-25", "close": 3.506956, "volume": 6152.0}, {"date": "2011-08-26", "close": 3.506956, "volume": 9626.0}, {"date": "2011-08-29", "close": 3.506956, "volume": 11151.0}, {"date": "2011-08-30", "close": 3.44785, "volume": 14031.0}, {"date": "2011-08-31", "close": 3.566062, "volume": 68994.0}, {"date": "2011-09-01", "close": 3.615317, "volume": 68296.0}, {"date": "2011-09-02", "close": 3.64487, "volume": 56559.0}, {"date": "2011-09-05", "close": 3.506956, "volume": 105252.0}, {"date": "2011-09-06", "close": 3.497105, "volume": 1154061.0}, {"date": "2011-09-07", "close": 3.497105, "volume": 10390.0}, {"date": "2011-09-08", "close": 3.506956, "volume": 10388.0}, {"date": "2011-09-09", "close": 3.536509, "volume": 16885.0}, {"date": "2011-09-12", "close": 3.497105, "volume": 115142.0}, {"date": "2011-09-13", "close": 3.506956, "volume": 22769.0}, {"date": "2011-09-14", "close": 3.506956, "volume": 1571.0}, {"date": "2011-09-15", "close": 3.497105, "volume": 103980.0}, {"date": "2011-09-16", "close": 3.497105, "volume": 14627.0}, {"date": "2011-09-19", "close": 3.497105, "volume": 2750.0}, {"date": "2011-09-20", "close": 3.506956, "volume": 8281.0}, {"date": "2011-09-21", "close": 3.497105, "volume": 16896.0}, {"date": "2011-09-22", "close": 3.497105, "volume": 94067.0}, {"date": "2011-09-23", "close": 3.526658, "volume": 8055.0}, {"date": "2011-09-26", "close": 3.497105, "volume": 26632.0}, {"date": "2011-09-27", "close": 3.497105, "volume": 25312.0}, {"date": "2011-09-28", "close": 3.506956, "volume": 214482.0}, {"date": "2011-09-29", "close": 3.54636, "volume": 13131.0}, {"date": "2011-09-30", "close": 3.497105, "volume": 10289.0}, {"date": "2011-10-03", "close": 3.497105, "volume": 70843.0}, {"date": "2011-10-04", "close": 3.506956, "volume": 16817.0}, {"date": "2011-10-05", "close": 3.497105, "volume": 108816.0}, {"date": "2011-10-06", "close": 3.497105, "volume": 41108.0}, {"date": "2011-10-07", "close": 3.536509, "volume": 1874.0}, {"date": "2011-10-10", "close": 3.625168, "volume": 31482.0}, {"date": "2011-10-11", "close": 3.733529, "volume": 12577.0}, {"date": "2011-10-12", "close": 3.605466, "volume": 5648.0}, {"date": "2011-10-13", "close": 3.615317, "volume": 5724.0}, {"date": "2011-10-14", "close": 3.605466, "volume": 5196.0}, {"date": "2011-10-17", "close": 3.625168, "volume": 13341.0}, {"date": "2011-10-18", "close": 3.556211, "volume": 10158.0}, {"date": "2011-10-19", "close": 3.605466, "volume": 786.0}, {"date": "2011-10-20", "close": 3.585764, "volume": 1964.0}, {"date": "2011-10-21", "close": 3.516807, "volume": 2357.0}, {"date": "2011-10-24", "close": 3.54636, "volume": 2803.0}, {"date": "2011-10-25", "close": 3.54636, "volume": 6355.0}, {"date": "2011-10-26", "close": 3.556211, "volume": 9760.0}, {"date": "2011-10-27", "close": 3.54636, "volume": 13828.0}, {"date": "2011-10-28", "close": 3.595615, "volume": 22094.0}, {"date": "2011-10-31", "close": 3.595615, "volume": 13465.0}, {"date": "2011-11-01", "close": 3.595615, "volume": 14245.0}, {"date": "2011-11-02", "close": 3.526658, "volume": 32963.0}, {"date": "2011-11-03", "close": 3.516807, "volume": 8333.0}, {"date": "2011-11-04", "close": 3.556211, "volume": 12535.0}, {"date": "2011-11-07", "close": 3.506956, "volume": 12657.0}, {"date": "2011-11-08", "close": 3.54636, "volume": 30457.0}, {"date": "2011-11-09", "close": 3.497105, "volume": 57367.0}, {"date": "2011-11-10", "close": 3.526658, "volume": 37448.0}, {"date": "2011-11-11", "close": 3.54636, "volume": 9963.0}, {"date": "2011-11-14", "close": 3.54636, "volume": 64465.0}, {"date": "2011-11-15", "close": 3.615317, "volume": 45084.0}, {"date": "2011-11-16", "close": 3.684274, "volume": 107144.0}, {"date": "2011-11-17", "close": 3.674423, "volume": 331421.0}, {"date": "2011-11-18", "close": 3.713827, "volume": 28521.0}, {"date": "2011-11-21", "close": 3.74338, "volume": 21263.0}, {"date": "2011-11-22", "close": 3.74338, "volume": 15200.0}, {"date": "2011-11-23", "close": 3.664572, "volume": 34824.0}, {"date": "2011-11-24", "close": 3.526658, "volume": 23424.0}, {"date": "2011-11-25", "close": 3.526658, "volume": 50971.0}, {"date": "2011-11-28", "close": 3.516807, "volume": 11491.0}, {"date": "2011-11-29", "close": 3.408446, "volume": 127469.0}, {"date": "2011-11-30", "close": 3.369042, "volume": 17015.0}, {"date": "2011-12-01", "close": 3.369042, "volume": 13171.0}, {"date": "2011-12-02", "close": 3.477403, "volume": 19974.0}, {"date": "2011-12-05", "close": 3.556211, "volume": 1997.0}, {"date": "2011-12-06", "close": 3.54636, "volume": 56249.0}, {"date": "2011-12-07", "close": 3.467552, "volume": 6188.0}, {"date": "2011-12-08", "close": 3.516807, "volume": 7255.0}, {"date": "2011-12-09", "close": 3.536509, "volume": 11419.0}, {"date": "2011-12-12", "close": 3.516807, "volume": 26238.0}, {"date": "2011-12-13", "close": 3.575913, "volume": 74062.0}, {"date": "2011-12-14", "close": 3.477403, "volume": 38910.0}, {"date": "2011-12-15", "close": 3.44785, "volume": 40274.0}, {"date": "2011-12-16", "close": 3.437999, "volume": 22836.0}, {"date": "2011-12-19", "close": 3.300085, "volume": 86179.0}, {"date": "2011-12-20", "close": 3.280383, "volume": 38850.0}, {"date": "2011-12-21", "close": 3.359191, "volume": 20249.0}, {"date": "2011-12-22", "close": 3.329638, "volume": 7372.0}, {"date": "2011-12-23", "close": 3.300085, "volume": 4139.0}, {"date": "2011-12-28", "close": 3.300085, "volume": 4061.0}, {"date": "2011-12-29", "close": 3.309936, "volume": 393.0}, {"date": "2011-12-30", "close": 3.309936, "volume": 8907.0}, {"date": "2012-01-03", "close": 3.339489, "volume": 5406.0}, {"date": "2012-01-04", "close": 3.319787, "volume": 8284.0}, {"date": "2012-01-05", "close": 3.319787, "volume": 6182.0}, {"date": "2012-01-06", "close": 3.329638, "volume": 5897.0}, {"date": "2012-01-09", "close": 3.34934, "volume": 5499.0}, {"date": "2012-01-10", "close": 3.369042, "volume": 14214.0}, {"date": "2012-01-11", "close": 3.369042, "volume": 6606.0}, {"date": "2012-01-12", "close": 3.34934, "volume": 42953.0}, {"date": "2012-01-13", "close": 3.398595, "volume": 14841.0}, {"date": "2012-01-16", "close": 3.34934, "volume": 48955.0}, {"date": "2012-01-17", "close": 3.34934, "volume": 40174.0}, {"date": "2012-01-18", "close": 3.359191, "volume": 19567.0}, {"date": "2012-01-19", "close": 3.34934, "volume": 6025.0}, {"date": "2012-01-20", "close": 3.339489, "volume": 17667.0}, {"date": "2012-01-23", "close": 3.339489, "volume": 19716.0}, {"date": "2012-01-24", "close": 3.359191, "volume": 21291.0}, {"date": "2012-01-25", "close": 3.359191, "volume": 11569.0}, {"date": "2012-01-27", "close": 3.34934, "volume": 24052.0}, {"date": "2012-01-30", "close": 3.339489, "volume": 25388.0}, {"date": "2012-01-31", "close": 3.378893, "volume": 4728.0}, {"date": "2012-02-01", "close": 3.339489, "volume": 36306.0}, {"date": "2012-02-02", "close": 3.408446, "volume": 5816.0}, {"date": "2012-02-03", "close": 3.418297, "volume": 25944.0}, {"date": "2012-02-06", "close": 3.398595, "volume": 16102.0}, {"date": "2012-02-07", "close": 3.388744, "volume": 15811.0}, {"date": "2012-02-08", "close": 3.388744, "volume": 23012.0}, {"date": "2012-02-09", "close": 3.398595, "volume": 19422.0}, {"date": "2012-02-10", "close": 3.408446, "volume": 28904.0}, {"date": "2012-02-13", "close": 3.408446, "volume": 15726.0}, {"date": "2012-02-14", "close": 3.428148, "volume": 20370.0}, {"date": "2012-02-15", "close": 3.408446, "volume": 6289.0}, {"date": "2012-02-16", "close": 3.408446, "volume": 24409.0}, {"date": "2012-02-17", "close": 3.44785, "volume": 27675.0}, {"date": "2012-02-20", "close": 3.516807, "volume": 28303.0}, {"date": "2012-02-21", "close": 3.477403, "volume": 23568.0}, {"date": "2012-02-22", "close": 3.54636, "volume": 48147.0}, {"date": "2012-02-23", "close": 3.487254, "volume": 11804.0}, {"date": "2012-02-24", "close": 3.408446, "volume": 50395.0}, {"date": "2012-02-27", "close": 3.497105, "volume": 38476.0}, {"date": "2012-02-28", "close": 3.44785, "volume": 103496.0}, {"date": "2012-02-29", "close": 3.44785, "volume": 104221.0}, {"date": "2012-03-01", "close": 3.428148, "volume": 29865.0}, {"date": "2012-03-02", "close": 3.398595, "volume": 34035.0}, {"date": "2012-03-05", "close": 3.388744, "volume": 56034.0}, {"date": "2012-03-06", "close": 3.359191, "volume": 26797.0}, {"date": "2012-03-07", "close": 3.25083, "volume": 36537.0}, {"date": "2012-03-08", "close": 3.319787, "volume": 9546.0}, {"date": "2012-03-09", "close": 3.300085, "volume": 22772.0}, {"date": "2012-03-12", "close": 3.309936, "volume": 18388.0}, {"date": "2012-03-13", "close": 3.309936, "volume": 26910.0}, {"date": "2012-03-14", "close": 3.309936, "volume": 517902.0}, {"date": "2012-03-15", "close": 3.260681, "volume": 46272.0}, {"date": "2012-03-16", "close": 3.300085, "volume": 19976.0}, {"date": "2012-03-19", "close": 3.34934, "volume": 38649.0}, {"date": "2012-03-20", "close": 3.300085, "volume": 104040.0}, {"date": "2012-03-21", "close": 3.309936, "volume": 29717.0}, {"date": "2012-03-22", "close": 3.300085, "volume": 31414.0}, {"date": "2012-03-23", "close": 3.25083, "volume": 57848.0}, {"date": "2012-03-26", "close": 3.280383, "volume": 10977.0}, {"date": "2012-03-27", "close": 3.25083, "volume": 79306.0}, {"date": "2012-03-28", "close": 3.221277, "volume": 118688.0}, {"date": "2012-03-29", "close": 3.211426, "volume": 17797.0}, {"date": "2012-03-30", "close": 3.25083, "volume": 22656.0}, {"date": "2012-04-02", "close": 3.25083, "volume": 105667.0}, {"date": "2012-04-03", "close": 3.25083, "volume": 17738.0}, {"date": "2012-04-04", "close": 3.25083, "volume": 32593.0}, {"date": "2012-04-05", "close": 3.240979, "volume": 22095.0}, {"date": "2012-04-10", "close": 3.231128, "volume": 40823.0}, {"date": "2012-04-11", "close": 3.231128, "volume": 17976.0}, {"date": "2012-04-12", "close": 3.221277, "volume": 3004.0}, {"date": "2012-04-13", "close": 3.221277, "volume": 16204.0}, {"date": "2012-04-16", "close": 3.25083, "volume": 18018.0}, {"date": "2012-04-17", "close": 3.221277, "volume": 17994.0}, {"date": "2012-04-18", "close": 3.201575, "volume": 53869.0}, {"date": "2012-04-19", "close": 3.112916, "volume": 118597.0}, {"date": "2012-04-20", "close": 3.132618, "volume": 47015.0}, {"date": "2012-04-23", "close": 3.201575, "volume": 547307.0}, {"date": "2012-04-24", "close": 3.201575, "volume": 55229.0}, {"date": "2012-04-26", "close": 3.172022, "volume": 30814.0}, {"date": "2012-04-27", "close": 3.142469, "volume": 31067.0}, {"date": "2012-04-30", "close": 3.103065, "volume": 573976.0}, {"date": "2012-05-01", "close": 3.122767, "volume": 97477.0}, {"date": "2012-05-02", "close": 3.103065, "volume": 58181.0}, {"date": "2012-05-03", "close": 3.103065, "volume": 70461.0}, {"date": "2012-05-04", "close": 3.103065, "volume": 54423.0}, {"date": "2012-05-07", "close": 3.05381, "volume": 42140.0}, {"date": "2012-05-08", "close": 3.103065, "volume": 95984.0}, {"date": "2012-05-09", "close": 3.05381, "volume": 31356.0}, {"date": "2012-05-10", "close": 2.975002, "volume": 39645.0}, {"date": "2012-05-11", "close": 2.975002, "volume": 114435.0}, {"date": "2012-05-14", "close": 2.9553, "volume": 3654.0}, {"date": "2012-05-15", "close": 2.925747, "volume": 62998.0}, {"date": "2012-05-16", "close": 2.817386, "volume": 45370.0}, {"date": "2012-05-17", "close": 2.827237, "volume": 78201.0}, {"date": "2012-05-18", "close": 2.896194, "volume": 41884.0}, {"date": "2012-05-21", "close": 2.896194, "volume": 28085.0}, {"date": "2012-05-22", "close": 3.05381, "volume": 47808.0}, {"date": "2012-05-23", "close": 3.093214, "volume": 24167.0}, {"date": "2012-05-24", "close": 3.142469, "volume": 21379.0}, {"date": "2012-05-25", "close": 3.25083, "volume": 16599.0}, {"date": "2012-05-28", "close": 3.15232, "volume": 44173.0}, {"date": "2012-05-29", "close": 3.063661, "volume": 38921.0}, {"date": "2012-05-30", "close": 3.034108, "volume": 47107.0}, {"date": "2012-05-31", "close": 3.05381, "volume": 11654.0}, {"date": "2012-06-01", "close": 3.034108, "volume": 73055.0}, {"date": "2012-06-04", "close": 2.9553, "volume": 39579.0}, {"date": "2012-06-05", "close": 2.975002, "volume": 13339.0}, {"date": "2012-06-06", "close": 3.103065, "volume": 4322.0}, {"date": "2012-06-07", "close": 3.093214, "volume": 18480.0}, {"date": "2012-06-08", "close": 3.073512, "volume": 20794.0}, {"date": "2012-06-12", "close": 3.034108, "volume": 65844.0}, {"date": "2012-06-13", "close": 3.014406, "volume": 53264.0}, {"date": "2012-06-14", "close": 2.984853, "volume": 62566.0}, {"date": "2012-06-15", "close": 2.9553, "volume": 111022.0}, {"date": "2012-06-18", "close": 2.906045, "volume": 674856.0}, {"date": "2012-06-19", "close": 2.994704, "volume": 52824.0}, {"date": "2012-06-20", "close": 2.965151, "volume": 43429.0}, {"date": "2012-06-21", "close": 3.034108, "volume": 87840.0}, {"date": "2012-06-22", "close": 3.05381, "volume": 29492.0}, {"date": "2012-06-25", "close": 2.994704, "volume": 10079.0}, {"date": "2012-06-26", "close": 2.965151, "volume": 93408.0}, {"date": "2012-06-27", "close": 3.014406, "volume": 62090.0}, {"date": "2012-06-28", "close": 3.004555, "volume": 18168.0}, {"date": "2012-06-29", "close": 3.004555, "volume": 12928.0}, {"date": "2012-07-02", "close": 3.024257, "volume": 31973.0}, {"date": "2012-07-03", "close": 3.014406, "volume": 56696.0}, {"date": "2012-07-04", "close": 3.034108, "volume": 39399.0}, {"date": "2012-07-05", "close": 3.014406, "volume": 64217.0}, {"date": "2012-07-06", "close": 3.034108, "volume": 65042.0}, {"date": "2012-07-09", "close": 3.034108, "volume": 38338.0}, {"date": "2012-07-10", "close": 3.043959, "volume": 11414.0}, {"date": "2012-07-11", "close": 3.043959, "volume": 20110.0}, {"date": "2012-07-12", "close": 3.004555, "volume": 41155.0}, {"date": "2012-07-13", "close": 3.024257, "volume": 63502.0}, {"date": "2012-07-16", "close": 3.063661, "volume": 7073.0}, {"date": "2012-07-17", "close": 3.103065, "volume": 30361.0}, {"date": "2012-07-18", "close": 3.122767, "volume": 17658.0}, {"date": "2012-07-19", "close": 3.122767, "volume": 8806.0}, {"date": "2012-07-20", "close": 3.15232, "volume": 24351.0}, {"date": "2012-07-23", "close": 3.221277, "volume": 34403.0}, {"date": "2012-07-24", "close": 3.280383, "volume": 26596.0}, {"date": "2012-07-25", "close": 3.231128, "volume": 39419.0}, {"date": "2012-07-26", "close": 3.181873, "volume": 35616.0}, {"date": "2012-07-27", "close": 3.25083, "volume": 24989.0}, {"date": "2012-07-30", "close": 3.231128, "volume": 15753.0}, {"date": "2012-07-31", "close": 3.270532, "volume": 25904.0}, {"date": "2012-08-01", "close": 3.25083, "volume": 14479.0}, {"date": "2012-08-02", "close": 3.231128, "volume": 39916.0}, {"date": "2012-08-03", "close": 3.221277, "volume": 13749.0}, {"date": "2012-08-06", "close": 3.221277, "volume": 47838.0}, {"date": "2012-08-07", "close": 3.270532, "volume": 35051.0}, {"date": "2012-08-08", "close": 3.270532, "volume": 13934.0}, {"date": "2012-08-09", "close": 3.290234, "volume": 50015.0}, {"date": "2012-08-10", "close": 3.34934, "volume": 22255.0}, {"date": "2012-08-13", "close": 3.280383, "volume": 23404.0}, {"date": "2012-08-14", "close": 3.309936, "volume": 24058.0}, {"date": "2012-08-15", "close": 3.280383, "volume": 18443.0}, {"date": "2012-08-16", "close": 3.290234, "volume": 18743.0}, {"date": "2012-08-17", "close": 3.339489, "volume": 17307.0}, {"date": "2012-08-20", "close": 3.34934, "volume": 24425.0}, {"date": "2012-08-21", "close": 3.34934, "volume": 24455.0}, {"date": "2012-08-22", "close": 3.378893, "volume": 9119.0}, {"date": "2012-08-23", "close": 3.369042, "volume": 50404.0}, {"date": "2012-08-24", "close": 3.280383, "volume": 39436.0}, {"date": "2012-08-27", "close": 3.221277, "volume": 10750.0}, {"date": "2012-08-28", "close": 3.290234, "volume": 8677.0}, {"date": "2012-08-29", "close": 3.467552, "volume": 61286.0}, {"date": "2012-08-30", "close": 3.506956, "volume": 67804.0}, {"date": "2012-08-31", "close": 3.25083, "volume": 20511.0}, {"date": "2012-09-03", "close": 3.201575, "volume": 21824.0}, {"date": "2012-09-04", "close": 3.201575, "volume": 13996.0}, {"date": "2012-09-05", "close": 3.15232, "volume": 39257.0}, {"date": "2012-09-06", "close": 3.15232, "volume": 10984.0}, {"date": "2012-09-07", "close": 3.063661, "volume": 67825.0}, {"date": "2012-09-10", "close": 3.112916, "volume": 53015.0}, {"date": "2012-09-11", "close": 3.112916, "volume": 13092.0}, {"date": "2012-09-12", "close": 3.172022, "volume": 128069.0}, {"date": "2012-09-13", "close": 3.25083, "volume": 23729.0}, {"date": "2012-09-14", "close": 3.300085, "volume": 31598.0}, {"date": "2012-09-17", "close": 3.329638, "volume": 48562.0}, {"date": "2012-09-18", "close": 3.300085, "volume": 16767.0}, {"date": "2012-09-19", "close": 3.260681, "volume": 6822.0}, {"date": "2012-09-20", "close": 3.260681, "volume": 8308.0}, {"date": "2012-09-21", "close": 3.270532, "volume": 8275.0}, {"date": "2012-09-24", "close": 3.280383, "volume": 20126.0}, {"date": "2012-09-25", "close": 3.300085, "volume": 11214.0}, {"date": "2012-09-26", "close": 3.270532, "volume": 9113.0}, {"date": "2012-09-27", "close": 3.329638, "volume": 62709.0}, {"date": "2012-09-28", "close": 3.34934, "volume": 77858.0}, {"date": "2012-10-01", "close": 3.359191, "volume": 5263.0}, {"date": "2012-10-02", "close": 3.369042, "volume": 56315.0}, {"date": "2012-10-03", "close": 3.359191, "volume": 38498.0}, {"date": "2012-10-04", "close": 3.388744, "volume": 79135.0}, {"date": "2012-10-05", "close": 3.408446, "volume": 84635.0}, {"date": "2012-10-08", "close": 3.388744, "volume": 63776.0}, {"date": "2012-10-09", "close": 3.359191, "volume": 36540.0}, {"date": "2012-10-10", "close": 3.339489, "volume": 33626.0}, {"date": "2012-10-11", "close": 3.369042, "volume": 22212.0}, {"date": "2012-10-12", "close": 3.359191, "volume": 26860.0}, {"date": "2012-10-15", "close": 3.388744, "volume": 54500.0}, {"date": "2012-10-16", "close": 3.428148, "volume": 43545.0}, {"date": "2012-10-17", "close": 3.44785, "volume": 53344.0}, {"date": "2012-10-18", "close": 3.497105, "volume": 72744.0}, {"date": "2012-10-19", "close": 3.497105, "volume": 88422.0}, {"date": "2012-10-22", "close": 3.487254, "volume": 71663.0}, {"date": "2012-10-23", "close": 3.516807, "volume": 60184.0}, {"date": "2012-10-24", "close": 3.487254, "volume": 71138.0}, {"date": "2012-10-25", "close": 3.54636, "volume": 116375.0}, {"date": "2012-10-26", "close": 3.566062, "volume": 100760.0}, {"date": "2012-10-29", "close": 3.635019, "volume": 56222.0}, {"date": "2012-10-30", "close": 3.64487, "volume": 61967.0}, {"date": "2012-10-31", "close": 3.694125, "volume": 42233.0}, {"date": "2012-11-01", "close": 3.664572, "volume": 232875.0}, {"date": "2012-11-02", "close": 3.694125, "volume": 21675.0}, {"date": "2012-11-05", "close": 3.694125, "volume": 81866.0}, {"date": "2012-11-06", "close": 3.694125, "volume": 55270.0}, {"date": "2012-11-07", "close": 3.694125, "volume": 30370.0}, {"date": "2012-11-08", "close": 3.625168, "volume": 35410.0}, {"date": "2012-11-09", "close": 3.605466, "volume": 11454.0}, {"date": "2012-11-12", "close": 3.566062, "volume": 34284.0}, {"date": "2012-11-13", "close": 3.54636, "volume": 44482.0}, {"date": "2012-11-14", "close": 3.625168, "volume": 29830.0}, {"date": "2012-11-15", "close": 3.625168, "volume": 10660.0}, {"date": "2012-11-16", "close": 3.595615, "volume": 12602.0}, {"date": "2012-11-19", "close": 3.566062, "volume": 66241.0}, {"date": "2012-11-20", "close": 3.566062, "volume": 33716.0}, {"date": "2012-11-21", "close": 3.566062, "volume": 28199.0}, {"date": "2012-11-22", "close": 3.595615, "volume": 41597.0}, {"date": "2012-11-23", "close": 3.556211, "volume": 24616.0}, {"date": "2012-11-26", "close": 3.54636, "volume": 27922.0}, {"date": "2012-11-27", "close": 3.54636, "volume": 11611.0}, {"date": "2012-11-28", "close": 3.516807, "volume": 44332.0}, {"date": "2012-11-29", "close": 3.506956, "volume": 35954.0}, {"date": "2012-11-30", "close": 3.516807, "volume": 43062.0}, {"date": "2012-12-03", "close": 3.477403, "volume": 82341.0}, {"date": "2012-12-04", "close": 3.54636, "volume": 30043.0}, {"date": "2012-12-05", "close": 3.585764, "volume": 24588.0}, {"date": "2012-12-06", "close": 3.566062, "volume": 29962.0}, {"date": "2012-12-07", "close": 3.566062, "volume": 14304.0}, {"date": "2012-12-10", "close": 3.595615, "volume": 13207.0}, {"date": "2012-12-11", "close": 3.575913, "volume": 16286.0}, {"date": "2012-12-12", "close": 3.536509, "volume": 99028.0}, {"date": "2012-12-13", "close": 3.54636, "volume": 86902.0}, {"date": "2012-12-14", "close": 3.487254, "volume": 41560.0}, {"date": "2012-12-17", "close": 3.457701, "volume": 17741.0}, {"date": "2012-12-18", "close": 3.497105, "volume": 89112.0}, {"date": "2012-12-19", "close": 3.526658, "volume": 82694.0}, {"date": "2012-12-20", "close": 3.497105, "volume": 92782.0}, {"date": "2012-12-21", "close": 3.497105, "volume": 40873.0}, {"date": "2012-12-24", "close": 3.526658, "volume": 23803.0}, {"date": "2012-12-27", "close": 3.477403, "volume": 5655.0}, {"date": "2012-12-28", "close": 3.477403, "volume": 9071.0}, {"date": "2012-12-31", "close": 3.477403, "volume": 2471.0}, {"date": "2013-01-02", "close": 3.595615, "volume": 54865.0}, {"date": "2013-01-03", "close": 3.566062, "volume": 15218.0}, {"date": "2013-01-04", "close": 3.64487, "volume": 34437.0}, {"date": "2013-01-07", "close": 3.516807, "volume": 54696.0}, {"date": "2013-01-08", "close": 3.54636, "volume": 35823.0}, {"date": "2013-01-09", "close": 3.585764, "volume": 22701.0}, {"date": "2013-01-10", "close": 3.54636, "volume": 24333.0}, {"date": "2013-01-11", "close": 3.585764, "volume": 69095.0}, {"date": "2013-01-14", "close": 3.605466, "volume": 64178.0}, {"date": "2013-01-15", "close": 3.664572, "volume": 40802.0}, {"date": "2013-01-16", "close": 3.664572, "volume": 36039.0}, {"date": "2013-01-17", "close": 3.64487, "volume": 51065.0}, {"date": "2013-01-18", "close": 3.684274, "volume": 52614.0}, {"date": "2013-01-21", "close": 3.674423, "volume": 30598.0}, {"date": "2013-01-22", "close": 3.674423, "volume": 85315.0}, {"date": "2013-01-23", "close": 3.694125, "volume": 107016.0}, {"date": "2013-01-24", "close": 3.674423, "volume": 31401.0}, {"date": "2013-01-25", "close": 3.64487, "volume": 56909.0}, {"date": "2013-01-29", "close": 3.74338, "volume": 58747.0}, {"date": "2013-01-30", "close": 3.74338, "volume": 97754.0}, {"date": "2013-01-31", "close": 3.832039, "volume": 56945.0}, {"date": "2013-02-01", "close": 3.891145, "volume": 47301.0}, {"date": "2013-02-04", "close": 3.891145, "volume": 53371.0}, {"date": "2013-02-05", "close": 3.9404, "volume": 24101.0}, {"date": "2013-02-06", "close": 3.989655, "volume": 70444.0}, {"date": "2013-02-07", "close": 3.950251, "volume": 65517.0}, {"date": "2013-02-08", "close": 3.930549, "volume": 27941.0}, {"date": "2013-02-11", "close": 3.950251, "volume": 15898.0}, {"date": "2013-02-12", "close": 3.969953, "volume": 74077.0}, {"date": "2013-02-13", "close": 4.019208, "volume": 29263.0}, {"date": "2013-02-14", "close": 4.029059, "volume": 1266699.0}, {"date": "2013-02-15", "close": 3.989655, "volume": 29353.0}, {"date": "2013-02-18", "close": 3.960102, "volume": 66622.0}, {"date": "2013-02-19", "close": 3.989655, "volume": 52247.0}, {"date": "2013-02-20", "close": 3.969953, "volume": 50232.0}, {"date": "2013-02-21", "close": 3.969953, "volume": 27288.0}, {"date": "2013-02-22", "close": 3.9404, "volume": 96781.0}, {"date": "2013-02-25", "close": 3.9404, "volume": 39248.0}, {"date": "2013-02-26", "close": 3.9404, "volume": 188008.0}, {"date": "2013-02-27", "close": 4.117718, "volume": 201581.0}, {"date": "2013-02-28", "close": 4.383695, "volume": 186651.0}, {"date": "2013-03-01", "close": 4.33444, "volume": 62464.0}, {"date": "2013-03-04", "close": 4.373844, "volume": 183977.0}, {"date": "2013-03-05", "close": 4.383695, "volume": 83324.0}, {"date": "2013-03-06", "close": 4.383695, "volume": 170911.0}, {"date": "2013-03-07", "close": 4.285185, "volume": 87304.0}, {"date": "2013-03-08", "close": 4.295036, "volume": 36397.0}, {"date": "2013-03-11", "close": 4.383695, "volume": 14310.0}, {"date": "2013-03-12", "close": 4.383695, "volume": 38583.0}, {"date": "2013-03-13", "close": 4.373844, "volume": 1400170.0}, {"date": "2013-03-14", "close": 4.314738, "volume": 72555.0}, {"date": "2013-03-15", "close": 4.354142, "volume": 59369.0}, {"date": "2013-03-18", "close": 4.265483, "volume": 26856.0}, {"date": "2013-03-19", "close": 4.285185, "volume": 44991.0}, {"date": "2013-03-20", "close": 4.324589, "volume": 65334.0}, {"date": "2013-03-21", "close": 4.304887, "volume": 39112.0}, {"date": "2013-03-22", "close": 4.383695, "volume": 73370.0}, {"date": "2013-03-25", "close": 4.33444, "volume": 44993.0}, {"date": "2013-03-26", "close": 4.373844, "volume": 82453.0}, {"date": "2013-03-27", "close": 4.423099, "volume": 16938.0}, {"date": "2013-03-28", "close": 4.43295, "volume": 27265.0}, {"date": "2013-04-02", "close": 4.43295, "volume": 44864.0}, {"date": "2013-04-03", "close": 4.43295, "volume": 142038.0}, {"date": "2013-04-04", "close": 4.383695, "volume": 9830.0}, {"date": "2013-04-05", "close": 4.383695, "volume": 32256.0}, {"date": "2013-04-08", "close": 4.363993, "volume": 13397.0}, {"date": "2013-04-09", "close": 4.344291, "volume": 32024.0}, {"date": "2013-04-10", "close": 4.383695, "volume": 94000.0}, {"date": "2013-04-11", "close": 4.33444, "volume": 101213.0}, {"date": "2013-04-12", "close": 4.324589, "volume": 50013.0}, {"date": "2013-04-15", "close": 4.295036, "volume": 25672.0}, {"date": "2013-04-16", "close": 4.324589, "volume": 46227.0}, {"date": "2013-04-17", "close": 4.265483, "volume": 21138.0}, {"date": "2013-04-18", "close": 4.23593, "volume": 23971.0}, {"date": "2013-04-19", "close": 4.245781, "volume": 16850.0}, {"date": "2013-04-22", "close": 4.295036, "volume": 4173.0}, {"date": "2013-04-23", "close": 4.285185, "volume": 2487581.0}, {"date": "2013-04-24", "close": 4.383695, "volume": 68121.0}, {"date": "2013-04-26", "close": 4.43295, "volume": 51272.0}, {"date": "2013-04-29", "close": 4.413248, "volume": 105897.0}, {"date": "2013-04-30", "close": 4.403397, "volume": 105684.0}, {"date": "2013-05-01", "close": 4.620119, "volume": 168306.0}, {"date": "2013-05-02", "close": 4.590566, "volume": 90421.0}, {"date": "2013-05-03", "close": 4.679225, "volume": 172666.0}, {"date": "2013-05-06", "close": 4.738331, "volume": 125449.0}, {"date": "2013-05-07", "close": 4.748182, "volume": 61700.0}, {"date": "2013-05-08", "close": 4.777735, "volume": 157145.0}, {"date": "2013-05-09", "close": 4.679225, "volume": 37314.0}, {"date": "2013-05-10", "close": 4.590566, "volume": 68823.0}, {"date": "2013-05-13", "close": 4.669374, "volume": 115799.0}, {"date": "2013-05-14", "close": 4.669374, "volume": 115277.0}, {"date": "2013-05-15", "close": 4.639821, "volume": 53368.0}, {"date": "2013-05-16", "close": 4.639821, "volume": 24334.0}, {"date": "2013-05-17", "close": 4.669374, "volume": 829879.0}, {"date": "2013-05-20", "close": 4.62997, "volume": 62856.0}, {"date": "2013-05-21", "close": 4.590566, "volume": 77606.0}, {"date": "2013-05-22", "close": 4.561013, "volume": 535453.0}, {"date": "2013-05-23", "close": 4.561013, "volume": 70087.0}, {"date": "2013-05-24", "close": 4.462503, "volume": 136358.0}, {"date": "2013-05-27", "close": 4.551162, "volume": 119749.0}, {"date": "2013-05-28", "close": 4.580715, "volume": 718683.0}, {"date": "2013-05-29", "close": 4.501907, "volume": 28416.0}, {"date": "2013-05-30", "close": 4.551162, "volume": 26525.0}, {"date": "2013-05-31", "close": 4.482205, "volume": 26102.0}, {"date": "2013-06-03", "close": 4.413248, "volume": 73101.0}, {"date": "2013-06-04", "close": 4.452652, "volume": 242141.0}, {"date": "2013-06-05", "close": 4.373844, "volume": 33755.0}, {"date": "2013-06-06", "close": 4.285185, "volume": 87520.0}, {"date": "2013-06-07", "close": 4.206377, "volume": 52528.0}, {"date": "2013-06-11", "close": 4.157122, "volume": 28462.0}, {"date": "2013-06-12", "close": 4.117718, "volume": 68943.0}, {"date": "2013-06-13", "close": 4.03891, "volume": 97803.0}, {"date": "2013-06-14", "close": 4.107867, "volume": 48781.0}, {"date": "2013-06-17", "close": 4.196526, "volume": 56357.0}, {"date": "2013-06-18", "close": 4.078314, "volume": 59902.0}, {"date": "2013-06-19", "close": 4.147271, "volume": 42294.0}, {"date": "2013-06-20", "close": 4.078314, "volume": 33676.0}, {"date": "2013-06-21", "close": 4.107867, "volume": 79259.0}, {"date": "2013-06-24", "close": 4.23593, "volume": 48617.0}, {"date": "2013-06-25", "close": 4.117718, "volume": 26890.0}, {"date": "2013-06-26", "close": 4.117718, "volume": 7457.0}, {"date": "2013-06-27", "close": 4.23593, "volume": 68529.0}, {"date": "2013-06-28", "close": 4.176824, "volume": 47833.0}, {"date": "2013-07-01", "close": 4.285185, "volume": 20332.0}, {"date": "2013-07-02", "close": 4.216228, "volume": 31419.0}, {"date": "2013-07-03", "close": 4.226079, "volume": 61526.0}, {"date": "2013-07-04", "close": 4.285185, "volume": 67552.0}, {"date": "2013-07-05", "close": 4.255632, "volume": 25032.0}, {"date": "2013-07-08", "close": 4.285185, "volume": 70969.0}, {"date": "2013-07-09", "close": 4.255632, "volume": 249199.0}, {"date": "2013-07-10", "close": 4.295036, "volume": 7754.0}, {"date": "2013-07-11", "close": 4.295036, "volume": 138934.0}, {"date": "2013-07-12", "close": 4.23593, "volume": 79395.0}, {"date": "2013-07-15", "close": 4.285185, "volume": 32356.0}, {"date": "2013-07-16", "close": 4.285185, "volume": 80061.0}, {"date": "2013-07-17", "close": 4.255632, "volume": 34392.0}, {"date": "2013-07-18", "close": 4.275334, "volume": 70440.0}, {"date": "2013-07-19", "close": 4.285185, "volume": 125910.0}, {"date": "2013-07-22", "close": 4.285185, "volume": 78847.0}, {"date": "2013-07-23", "close": 4.275334, "volume": 35987.0}, {"date": "2013-07-24", "close": 4.285185, "volume": 50438.0}, {"date": "2013-07-25", "close": 4.363993, "volume": 70579.0}, {"date": "2013-07-26", "close": 4.462503, "volume": 63536.0}, {"date": "2013-07-29", "close": 4.511758, "volume": 36172.0}, {"date": "2013-07-30", "close": 4.521609, "volume": 79614.0}, {"date": "2013-07-31", "close": 4.482205, "volume": 37963.0}, {"date": "2013-08-01", "close": 4.482205, "volume": 39464.0}, {"date": "2013-08-02", "close": 4.610268, "volume": 49902.0}, {"date": "2013-08-05", "close": 4.482205, "volume": 73954.0}, {"date": "2013-08-06", "close": 4.561013, "volume": 29163.0}, {"date": "2013-08-07", "close": 4.501907, "volume": 27067.0}, {"date": "2013-08-08", "close": 4.501907, "volume": 7785.0}, {"date": "2013-08-09", "close": 4.610268, "volume": 17250.0}, {"date": "2013-08-12", "close": 4.610268, "volume": 26920.0}, {"date": "2013-08-13", "close": 4.570864, "volume": 35646.0}, {"date": "2013-08-14", "close": 4.580715, "volume": 31585.0}, {"date": "2013-08-15", "close": 4.580715, "volume": 24229.0}, {"date": "2013-08-16", "close": 4.561013, "volume": 131866.0}, {"date": "2013-08-19", "close": 4.521609, "volume": 42500.0}, {"date": "2013-08-20", "close": 4.492056, "volume": 79016.0}, {"date": "2013-08-21", "close": 4.521609, "volume": 35367.0}, {"date": "2013-08-22", "close": 4.53146, "volume": 31282.0}, {"date": "2013-08-23", "close": 4.580715, "volume": 15798.0}, {"date": "2013-08-26", "close": 4.521609, "volume": 40310.0}, {"date": "2013-08-27", "close": 4.492056, "volume": 45080.0}, {"date": "2013-08-28", "close": 4.620119, "volume": 56807.0}, {"date": "2013-08-29", "close": 4.580715, "volume": 12837.0}, {"date": "2013-08-30", "close": 4.580715, "volume": 76911.0}, {"date": "2013-09-02", "close": 4.610268, "volume": 63733.0}, {"date": "2013-09-03", "close": 4.72848, "volume": 47453.0}, {"date": "2013-09-04", "close": 4.62997, "volume": 79666.0}, {"date": "2013-09-05", "close": 4.521609, "volume": 48430.0}, {"date": "2013-09-06", "close": 4.521609, "volume": 83563.0}, {"date": "2013-09-09", "close": 4.33444, "volume": 52270.0}, {"date": "2013-09-10", "close": 4.423099, "volume": 52625.0}, {"date": "2013-09-11", "close": 4.570864, "volume": 50891.0}, {"date": "2013-09-12", "close": 4.53146, "volume": 31383.0}, {"date": "2013-09-13", "close": 4.580715, "volume": 750097.0}, {"date": "2013-09-16", "close": 4.62997, "volume": 16181.0}, {"date": "2013-09-17", "close": 4.53146, "volume": 58444.0}, {"date": "2013-09-18", "close": 4.53146, "volume": 86369.0}, {"date": "2013-09-19", "close": 4.620119, "volume": 91285.0}, {"date": "2013-09-20", "close": 4.580715, "volume": 35243.0}, {"date": "2013-09-23", "close": 4.580715, "volume": 14778.0}, {"date": "2013-09-24", "close": 4.62997, "volume": 21163.0}, {"date": "2013-09-25", "close": 4.580715, "volume": 9129.0}, {"date": "2013-09-26", "close": 4.610268, "volume": 12542.0}, {"date": "2013-09-27", "close": 4.610268, "volume": 28113.0}, {"date": "2013-09-30", "close": 4.590566, "volume": 11859.0}, {"date": "2013-10-01", "close": 4.570864, "volume": 27020.0}, {"date": "2013-10-02", "close": 4.610268, "volume": 13982.0}, {"date": "2013-10-03", "close": 4.561013, "volume": 9718.0}, {"date": "2013-10-04", "close": 4.620119, "volume": 22674.0}, {"date": "2013-10-07", "close": 4.62997, "volume": 32229.0}, {"date": "2013-10-08", "close": 4.561013, "volume": 27274.0}, {"date": "2013-10-09", "close": 4.521609, "volume": 55243.0}, {"date": "2013-10-10", "close": 4.551162, "volume": 29418.0}, {"date": "2013-10-11", "close": 4.561013, "volume": 78374.0}, {"date": "2013-10-14", "close": 4.580715, "volume": 14869.0}, {"date": "2013-10-15", "close": 4.580715, "volume": 20135.0}, {"date": "2013-10-16", "close": 4.600417, "volume": 29525.0}, {"date": "2013-10-17", "close": 4.62997, "volume": 43514.0}, {"date": "2013-10-18", "close": 4.600417, "volume": 16871.0}, {"date": "2013-10-21", "close": 4.600417, "volume": 31005.0}, {"date": "2013-10-22", "close": 4.580715, "volume": 14604.0}, {"date": "2013-10-23", "close": 4.600417, "volume": 25889.0}, {"date": "2013-10-24", "close": 4.649672, "volume": 21904.0}, {"date": "2013-10-25", "close": 4.797437, "volume": 83088.0}, {"date": "2013-10-28", "close": 4.9255, "volume": 277657.0}, {"date": "2013-10-29", "close": 4.72848, "volume": 42789.0}, {"date": "2013-10-30", "close": 4.777735, "volume": 20912.0}, {"date": "2013-10-31", "close": 4.866394, "volume": 30500.0}, {"date": "2013-11-01", "close": 4.82699, "volume": 237802.0}, {"date": "2013-11-04", "close": 4.738331, "volume": 30019.0}, {"date": "2013-11-05", "close": 4.758033, "volume": 15285.0}, {"date": "2013-11-06", "close": 4.787586, "volume": 54525.0}, {"date": "2013-11-07", "close": 4.797437, "volume": 49917.0}, {"date": "2013-11-08", "close": 4.748182, "volume": 7462.0}, {"date": "2013-11-11", "close": 4.72848, "volume": 42761.0}, {"date": "2013-11-12", "close": 4.72848, "volume": 20304.0}, {"date": "2013-11-13", "close": 4.649672, "volume": 35516.0}, {"date": "2013-11-14", "close": 4.62997, "volume": 63240.0}, {"date": "2013-11-15", "close": 4.679225, "volume": 14441.0}, {"date": "2013-11-18", "close": 4.708778, "volume": 52389.0}, {"date": "2013-11-19", "close": 4.72848, "volume": 76995.0}, {"date": "2013-11-20", "close": 4.698927, "volume": 16644.0}, {"date": "2013-11-21", "close": 4.698927, "volume": 29842.0}, {"date": "2013-11-22", "close": 4.718629, "volume": 1476.0}, {"date": "2013-11-25", "close": 4.807288, "volume": 12994.0}, {"date": "2013-11-26", "close": 4.777735, "volume": 13912.0}, {"date": "2013-11-27", "close": 4.82699, "volume": 24152.0}, {"date": "2013-11-28", "close": 4.866394, "volume": 387155.0}, {"date": "2013-11-29", "close": 4.82699, "volume": 26217.0}, {"date": "2013-12-02", "close": 4.708778, "volume": 85776.0}, {"date": "2013-12-03", "close": 4.679225, "volume": 89283.0}, {"date": "2013-12-04", "close": 4.72848, "volume": 19482.0}, {"date": "2013-12-05", "close": 4.72848, "volume": 13007.0}, {"date": "2013-12-06", "close": 4.649672, "volume": 104906.0}, {"date": "2013-12-09", "close": 4.669374, "volume": 35115.0}, {"date": "2013-12-10", "close": 4.669374, "volume": 63706.0}, {"date": "2013-12-11", "close": 4.72848, "volume": 346683.0}, {"date": "2013-12-12", "close": 4.689076, "volume": 46958.0}, {"date": "2013-12-13", "close": 4.649672, "volume": 10900.0}, {"date": "2013-12-16", "close": 4.610268, "volume": 15248.0}, {"date": "2013-12-17", "close": 4.620119, "volume": 23875.0}, {"date": "2013-12-18", "close": 4.620119, "volume": 68268.0}, {"date": "2013-12-19", "close": 4.620119, "volume": 34279.0}, {"date": "2013-12-20", "close": 4.580715, "volume": 56096.0}, {"date": "2013-12-23", "close": 4.698927, "volume": 17484.0}, {"date": "2013-12-24", "close": 4.679225, "volume": 3656.0}, {"date": "2013-12-27", "close": 4.777735, "volume": 14584.0}, {"date": "2013-12-30", "close": 4.876245, "volume": 13779.0}, {"date": "2013-12-31", "close": 4.797437, "volume": 8000.0}, {"date": "2014-01-02", "close": 4.797437, "volume": 19397.0}, {"date": "2014-01-03", "close": 4.807288, "volume": 3798.0}, {"date": "2014-01-06", "close": 4.787586, "volume": 25105.0}, {"date": "2014-01-07", "close": 4.876245, "volume": 24839.0}, {"date": "2014-01-08", "close": 4.787586, "volume": 30061.0}, {"date": "2014-01-09", "close": 4.876245, "volume": 14077.0}, {"date": "2014-01-10", "close": 4.767884, "volume": 44696.0}, {"date": "2014-01-13", "close": 4.817139, "volume": 11677.0}, {"date": "2014-01-14", "close": 4.817139, "volume": 17871.0}, {"date": "2014-01-15", "close": 4.738331, "volume": 8003.0}, {"date": "2014-01-16", "close": 4.817139, "volume": 59829.0}, {"date": "2014-01-17", "close": 4.767884, "volume": 7799.0}, {"date": "2014-01-20", "close": 4.708778, "volume": 23217.0}, {"date": "2014-01-21", "close": 4.72848, "volume": 26260.0}, {"date": "2014-01-22", "close": 4.708778, "volume": 7740.0}, {"date": "2014-01-23", "close": 4.748182, "volume": 11826.0}, {"date": "2014-01-24", "close": 4.797437, "volume": 22350.0}, {"date": "2014-01-28", "close": 4.787586, "volume": 18962.0}, {"date": "2014-01-29", "close": 4.659523, "volume": 27440.0}, {"date": "2014-01-30", "close": 4.590566, "volume": 32505.0}, {"date": "2014-01-31", "close": 4.541311, "volume": 60726.0}, {"date": "2014-02-03", "close": 4.620119, "volume": 104527.0}, {"date": "2014-02-04", "close": 4.62997, "volume": 40228.0}, {"date": "2014-02-05", "close": 4.610268, "volume": 29076.0}, {"date": "2014-02-06", "close": 4.649672, "volume": 18234.0}, {"date": "2014-02-07", "close": 4.679225, "volume": 60804.0}, {"date": "2014-02-10", "close": 4.679225, "volume": 20316.0}, {"date": "2014-02-11", "close": 4.639821, "volume": 27375.0}, {"date": "2014-02-12", "close": 4.590566, "volume": 57253.0}, {"date": "2014-02-13", "close": 4.610268, "volume": 42377.0}, {"date": "2014-02-14", "close": 4.600417, "volume": 25204.0}, {"date": "2014-02-17", "close": 4.620119, "volume": 80747.0}, {"date": "2014-02-18", "close": 4.62997, "volume": 28178.0}, {"date": "2014-02-19", "close": 4.639821, "volume": 44891.0}, {"date": "2014-02-20", "close": 4.698927, "volume": 20744.0}, {"date": "2014-02-21", "close": 4.708778, "volume": 24540.0}, {"date": "2014-02-24", "close": 4.718629, "volume": 27415.0}, {"date": "2014-02-25", "close": 4.708778, "volume": 36623.0}, {"date": "2014-02-26", "close": 4.679225, "volume": 35132.0}, {"date": "2014-02-27", "close": 4.659523, "volume": 8951.0}, {"date": "2014-02-28", "close": 4.639821, "volume": 66972.0}, {"date": "2014-03-03", "close": 4.600417, "volume": 50360.0}, {"date": "2014-03-04", "close": 4.649672, "volume": 25303.0}, {"date": "2014-03-05", "close": 4.679225, "volume": 43520.0}, {"date": "2014-03-06", "close": 4.413248, "volume": 31461.0}, {"date": "2014-03-07", "close": 4.442801, "volume": 54000.0}, {"date": "2014-03-10", "close": 4.501907, "volume": 28559.0}, {"date": "2014-03-11", "close": 4.610268, "volume": 256247.0}, {"date": "2014-03-12", "close": 4.590566, "volume": 36740.0}, {"date": "2014-03-13", "close": 4.501907, "volume": 57471.0}, {"date": "2014-03-14", "close": 4.482205, "volume": 30373.0}, {"date": "2014-03-17", "close": 4.472354, "volume": 39728.0}, {"date": "2014-03-18", "close": 4.570864, "volume": 27664.0}, {"date": "2014-03-19", "close": 4.551162, "volume": 35642.0}, {"date": "2014-03-20", "close": 4.521609, "volume": 57437.0}, {"date": "2014-03-21", "close": 4.43295, "volume": 42611.0}, {"date": "2014-03-24", "close": 4.43295, "volume": 17904.0}, {"date": "2014-03-25", "close": 4.452652, "volume": 18076.0}, {"date": "2014-03-26", "close": 4.43295, "volume": 54737.0}, {"date": "2014-03-27", "close": 4.472354, "volume": 36662.0}, {"date": "2014-03-28", "close": 4.33444, "volume": 71903.0}, {"date": "2014-03-31", "close": 4.344291, "volume": 22661.0}, {"date": "2014-04-01", "close": 4.33444, "volume": 61825.0}, {"date": "2014-04-02", "close": 4.33444, "volume": 69702.0}, {"date": "2014-04-03", "close": 4.324589, "volume": 58850.0}, {"date": "2014-04-04", "close": 4.511758, "volume": 37397.0}, {"date": "2014-04-07", "close": 4.373844, "volume": 30374.0}, {"date": "2014-04-08", "close": 4.393546, "volume": 10590.0}, {"date": "2014-04-09", "close": 4.43295, "volume": 21469.0}, {"date": "2014-04-10", "close": 4.383695, "volume": 468252.0}, {"date": "2014-04-11", "close": 4.462503, "volume": 45633.0}, {"date": "2014-04-14", "close": 4.413248, "volume": 35649.0}, {"date": "2014-04-15", "close": 4.363993, "volume": 28409.0}, {"date": "2014-04-16", "close": 4.363993, "volume": 7908.0}, {"date": "2014-04-17", "close": 4.393546, "volume": 23379.0}, {"date": "2014-04-22", "close": 4.383695, "volume": 63943.0}, {"date": "2014-04-23", "close": 4.43295, "volume": 26237.0}, {"date": "2014-04-24", "close": 4.472354, "volume": 57074.0}, {"date": "2014-04-28", "close": 4.492056, "volume": 56502.0}, {"date": "2014-04-29", "close": 4.43295, "volume": 48481.0}, {"date": "2014-04-30", "close": 4.53146, "volume": 104662.0}, {"date": "2014-05-01", "close": 4.53146, "volume": 12367.0}, {"date": "2014-05-02", "close": 4.521609, "volume": 11279.0}, {"date": "2014-05-05", "close": 4.43295, "volume": 33146.0}, {"date": "2014-05-06", "close": 4.551162, "volume": 49573.0}, {"date": "2014-05-07", "close": 4.53146, "volume": 74975.0}, {"date": "2014-05-08", "close": 4.580715, "volume": 26209.0}, {"date": "2014-05-09", "close": 4.492056, "volume": 18519.0}, {"date": "2014-05-12", "close": 4.541311, "volume": 18927.0}, {"date": "2014-05-13", "close": 4.511758, "volume": 62512.0}, {"date": "2014-05-14", "close": 4.492056, "volume": 558077.0}, {"date": "2014-05-15", "close": 4.482205, "volume": 232906.0}, {"date": "2014-05-16", "close": 4.561013, "volume": 83076.0}, {"date": "2014-05-19", "close": 4.511758, "volume": 69089.0}, {"date": "2014-05-20", "close": 4.521609, "volume": 125286.0}, {"date": "2014-05-21", "close": 4.511758, "volume": 30979.0}, {"date": "2014-05-22", "close": 4.442801, "volume": 37279.0}, {"date": "2014-05-23", "close": 4.482205, "volume": 49941.0}, {"date": "2014-05-26", "close": 4.43295, "volume": 37386.0}, {"date": "2014-05-27", "close": 4.482205, "volume": 89621.0}, {"date": "2014-05-28", "close": 4.521609, "volume": 39212.0}, {"date": "2014-05-29", "close": 4.472354, "volume": 36909.0}, {"date": "2014-05-30", "close": 4.511758, "volume": 20824.0}, {"date": "2014-06-02", "close": 4.600417, "volume": 68670.0}, {"date": "2014-06-03", "close": 4.580715, "volume": 40515.0}, {"date": "2014-06-04", "close": 4.580715, "volume": 118272.0}, {"date": "2014-06-05", "close": 4.541311, "volume": 35964.0}, {"date": "2014-06-06", "close": 4.590566, "volume": 977848.0}, {"date": "2014-06-10", "close": 4.62997, "volume": 74518.0}, {"date": "2014-06-11", "close": 4.62997, "volume": 78097.0}, {"date": "2014-06-12", "close": 4.649672, "volume": 33958.0}, {"date": "2014-06-13", "close": 4.679225, "volume": 43615.0}, {"date": "2014-06-16", "close": 4.679225, "volume": 22549.0}, {"date": "2014-06-17", "close": 4.669374, "volume": 35801.0}, {"date": "2014-06-18", "close": 4.610268, "volume": 33898.0}, {"date": "2014-06-19", "close": 4.580715, "volume": 55123.0}, {"date": "2014-06-20", "close": 4.679225, "volume": 75500.0}, {"date": "2014-06-23", "close": 4.649672, "volume": 21129.0}, {"date": "2014-06-24", "close": 4.62997, "volume": 30110.0}, {"date": "2014-06-25", "close": 4.649672, "volume": 5868.0}, {"date": "2014-06-26", "close": 4.669374, "volume": 16891.0}, {"date": "2014-06-27", "close": 4.610268, "volume": 14410.0}, {"date": "2014-06-30", "close": 4.570864, "volume": 55851.0}, {"date": "2014-07-01", "close": 4.580715, "volume": 13739.0}, {"date": "2014-07-02", "close": 4.679225, "volume": 15333.0}, {"date": "2014-07-03", "close": 4.679225, "volume": 19401.0}, {"date": "2014-07-04", "close": 4.708778, "volume": 25235.0}, {"date": "2014-07-07", "close": 4.72848, "volume": 23933.0}, {"date": "2014-07-08", "close": 4.62997, "volume": 13910.0}, {"date": "2014-07-09", "close": 4.659523, "volume": 19611.0}, {"date": "2014-07-10", "close": 4.590566, "volume": 17866.0}, {"date": "2014-07-11", "close": 4.580715, "volume": 40664.0}, {"date": "2014-07-14", "close": 4.590566, "volume": 22066.0}, {"date": "2014-07-15", "close": 4.551162, "volume": 23235.0}, {"date": "2014-07-16", "close": 4.580715, "volume": 10122.0}, {"date": "2014-07-17", "close": 4.679225, "volume": 31002.0}, {"date": "2014-07-18", "close": 4.679225, "volume": 18472.0}, {"date": "2014-07-21", "close": 4.659523, "volume": 31435.0}, {"date": "2014-07-22", "close": 4.649672, "volume": 6911.0}, {"date": "2014-07-23", "close": 4.72848, "volume": 10454.0}, {"date": "2014-07-24", "close": 4.659523, "volume": 13397.0}, {"date": "2014-07-25", "close": 4.738331, "volume": 23185.0}, {"date": "2014-07-28", "close": 4.698927, "volume": 15575.0}, {"date": "2014-07-29", "close": 4.748182, "volume": 28589.0}, {"date": "2014-07-30", "close": 4.856543, "volume": 17390.0}, {"date": "2014-07-31", "close": 4.82699, "volume": 6499.0}, {"date": "2014-08-01", "close": 4.846692, "volume": 37482.0}, {"date": "2014-08-04", "close": 4.846692, "volume": 32405.0}, {"date": "2014-08-05", "close": 4.767884, "volume": 2430.0}, {"date": "2014-08-06", "close": 4.718629, "volume": 23179.0}, {"date": "2014-08-07", "close": 4.748182, "volume": 22614.0}, {"date": "2014-08-08", "close": 4.748182, "volume": 84172.0}, {"date": "2014-08-11", "close": 4.777735, "volume": 26727.0}, {"date": "2014-08-12", "close": 4.777735, "volume": 12493.0}, {"date": "2014-08-13", "close": 4.767884, "volume": 19890.0}, {"date": "2014-08-14", "close": 4.905798, "volume": 18107.0}, {"date": "2014-08-15", "close": 4.846692, "volume": 22581.0}, {"date": "2014-08-18", "close": 4.82699, "volume": 17379.0}, {"date": "2014-08-19", "close": 4.915649, "volume": 18072.0}, {"date": "2014-08-20", "close": 4.9255, "volume": 39929.0}, {"date": "2014-08-21", "close": 4.905798, "volume": 39139.0}, {"date": "2014-08-22", "close": 4.836841, "volume": 62993.0}, {"date": "2014-08-25", "close": 4.758033, "volume": 55153.0}, {"date": "2014-08-26", "close": 4.797437, "volume": 22741.0}, {"date": "2014-08-27", "close": 4.876245, "volume": 780215.0}, {"date": "2014-08-28", "close": 4.876245, "volume": 45302.0}, {"date": "2014-08-29", "close": 4.856543, "volume": 20109.0}, {"date": "2014-09-01", "close": 4.915649, "volume": 27548.0}, {"date": "2014-09-02", "close": 4.876245, "volume": 82754.0}, {"date": "2014-09-03", "close": 4.9255, "volume": 44172.0}, {"date": "2014-09-04", "close": 4.915649, "volume": 40614.0}, {"date": "2014-09-05", "close": 4.886096, "volume": 27167.0}, {"date": "2014-09-08", "close": 4.895947, "volume": 48797.0}, {"date": "2014-09-09", "close": 4.846692, "volume": 94718.0}, {"date": "2014-09-10", "close": 4.649672, "volume": 18282.0}, {"date": "2014-09-11", "close": 4.639821, "volume": 28582.0}, {"date": "2014-09-12", "close": 4.62997, "volume": 86041.0}, {"date": "2014-09-15", "close": 4.580715, "volume": 81037.0}, {"date": "2014-09-16", "close": 4.610268, "volume": 35328.0}, {"date": "2014-09-17", "close": 4.570864, "volume": 27101.0}, {"date": "2014-09-18", "close": 4.570864, "volume": 28267.0}, {"date": "2014-09-19", "close": 4.590566, "volume": 31905.0}, {"date": "2014-09-22", "close": 4.590566, "volume": 28621.0}, {"date": "2014-09-23", "close": 4.521609, "volume": 265902.0}, {"date": "2014-09-24", "close": 4.53146, "volume": 10380.0}, {"date": "2014-09-25", "close": 4.53146, "volume": 18771.0}, {"date": "2014-09-26", "close": 4.521609, "volume": 27505.0}, {"date": "2014-09-29", "close": 4.492056, "volume": 13905.0}, {"date": "2014-09-30", "close": 4.452652, "volume": 24743.0}, {"date": "2014-10-01", "close": 4.482205, "volume": 20432.0}, {"date": "2014-10-02", "close": 4.492056, "volume": 17464.0}, {"date": "2014-10-03", "close": 4.492056, "volume": 11700.0}, {"date": "2014-10-06", "close": 4.580715, "volume": 10110.0}, {"date": "2014-10-07", "close": 4.482205, "volume": 9407.0}, {"date": "2014-10-08", "close": 4.53146, "volume": 64211.0}, {"date": "2014-10-09", "close": 4.541311, "volume": 21318.0}, {"date": "2014-10-10", "close": 4.511758, "volume": 32057.0}, {"date": "2014-10-13", "close": 4.570864, "volume": 20051.0}, {"date": "2014-10-14", "close": 4.62997, "volume": 20330.0}, {"date": "2014-10-15", "close": 4.62997, "volume": 29754.0}, {"date": "2014-10-16", "close": 4.561013, "volume": 12318.0}, {"date": "2014-10-17", "close": 4.551162, "volume": 13425.0}, {"date": "2014-10-20", "close": 4.501907, "volume": 43305.0}, {"date": "2014-10-21", "close": 4.511758, "volume": 16301.0}, {"date": "2014-10-22", "close": 4.521609, "volume": 31254.0}, {"date": "2014-10-23", "close": 4.590566, "volume": 6207.0}, {"date": "2014-10-24", "close": 4.511758, "volume": 227807.0}, {"date": "2014-10-27", "close": 4.561013, "volume": 40793.0}, {"date": "2014-10-28", "close": 4.580715, "volume": 39361.0}, {"date": "2014-10-29", "close": 4.561013, "volume": 44745.0}, {"date": "2014-10-30", "close": 4.570864, "volume": 28024.0}, {"date": "2014-10-31", "close": 4.53146, "volume": 33876.0}, {"date": "2014-11-03", "close": 4.53146, "volume": 45731.0}, {"date": "2014-11-04", "close": 4.570864, "volume": 27600.0}, {"date": "2014-11-05", "close": 4.561013, "volume": 43670.0}, {"date": "2014-11-06", "close": 4.551162, "volume": 35295.0}, {"date": "2014-11-07", "close": 4.580715, "volume": 55101.0}, {"date": "2014-11-10", "close": 4.580715, "volume": 76356.0}, {"date": "2014-11-11", "close": 4.53146, "volume": 35831.0}, {"date": "2014-11-12", "close": 4.541311, "volume": 24361.0}, {"date": "2014-11-13", "close": 4.53146, "volume": 27825.0}, {"date": "2014-11-14", "close": 4.551162, "volume": 12887.0}, {"date": "2014-11-17", "close": 4.580715, "volume": 34858.0}, {"date": "2014-11-18", "close": 4.551162, "volume": 37937.0}, {"date": "2014-11-19", "close": 4.551162, "volume": 22791.0}, {"date": "2014-11-20", "close": 4.561013, "volume": 16806.0}, {"date": "2014-11-21", "close": 4.551162, "volume": 7369.0}, {"date": "2014-11-24", "close": 4.570864, "volume": 24739.0}, {"date": "2014-11-25", "close": 4.501907, "volume": 25260.0}, {"date": "2014-11-26", "close": 4.501907, "volume": 33229.0}, {"date": "2014-11-27", "close": 4.492056, "volume": 9895.0}, {"date": "2014-11-28", "close": 4.511758, "volume": 22072.0}, {"date": "2014-12-01", "close": 4.561013, "volume": 20907.0}, {"date": "2014-12-02", "close": 4.511758, "volume": 6950.0}, {"date": "2014-12-03", "close": 4.53146, "volume": 4815.0}, {"date": "2014-12-04", "close": 4.501907, "volume": 26380.0}, {"date": "2014-12-05", "close": 4.551162, "volume": 7947.0}, {"date": "2014-12-08", "close": 4.62997, "volume": 8018.0}, {"date": "2014-12-09", "close": 4.580715, "volume": 10935.0}, {"date": "2014-12-10", "close": 4.511758, "volume": 35715.0}, {"date": "2014-12-11", "close": 4.551162, "volume": 32009.0}, {"date": "2014-12-12", "close": 4.541311, "volume": 12238.0}, {"date": "2014-12-15", "close": 4.511758, "volume": 12351.0}, {"date": "2014-12-16", "close": 4.580715, "volume": 49379.0}, {"date": "2014-12-17", "close": 4.610268, "volume": 17325.0}, {"date": "2014-12-18", "close": 4.580715, "volume": 12238.0}, {"date": "2014-12-19", "close": 4.570864, "volume": 39167.0}, {"date": "2014-12-22", "close": 4.53146, "volume": 7733.0}, {"date": "2014-12-23", "close": 4.561013, "volume": 8275.0}, {"date": "2014-12-24", "close": 4.561013, "volume": 3292.0}, {"date": "2014-12-29", "close": 4.62997, "volume": 18702.0}, {"date": "2014-12-30", "close": 4.679225, "volume": 10654.0}, {"date": "2014-12-31", "close": 4.679225, "volume": 7363.0}, {"date": "2015-01-02", "close": 4.659523, "volume": 12178.0}, {"date": "2015-01-05", "close": 4.738331, "volume": 63607.0}, {"date": "2015-01-06", "close": 4.777735, "volume": 42233.0}, {"date": "2015-01-07", "close": 4.817139, "volume": 38303.0}, {"date": "2015-01-08", "close": 4.856543, "volume": 34279.0}, {"date": "2015-01-09", "close": 4.836841, "volume": 32015.0}, {"date": "2015-01-12", "close": 4.807288, "volume": 19952.0}, {"date": "2015-01-13", "close": 4.82699, "volume": 4219.0}, {"date": "2015-01-14", "close": 4.82699, "volume": 18717.0}, {"date": "2015-01-15", "close": 4.82699, "volume": 13243.0}, {"date": "2015-01-16", "close": 4.72848, "volume": 4847.0}, {"date": "2015-01-19", "close": 4.72848, "volume": 15939.0}, {"date": "2015-01-20", "close": 4.718629, "volume": 13880.0}, {"date": "2015-01-21", "close": 4.718629, "volume": 29149.0}, {"date": "2015-01-22", "close": 4.659523, "volume": 18786.0}, {"date": "2015-01-23", "close": 4.698927, "volume": 25408.0}, {"date": "2015-01-27", "close": 4.698927, "volume": 20664.0}, {"date": "2015-01-28", "close": 4.679225, "volume": 48919.0}, {"date": "2015-01-29", "close": 4.669374, "volume": 14322.0}, {"date": "2015-01-30", "close": 4.698927, "volume": 58900.0}, {"date": "2015-02-02", "close": 4.748182, "volume": 21600.0}, {"date": "2015-02-03", "close": 4.767884, "volume": 51623.0}, {"date": "2015-02-04", "close": 4.856543, "volume": 50311.0}, {"date": "2015-02-05", "close": 4.846692, "volume": 69385.0}, {"date": "2015-02-06", "close": 4.886096, "volume": 54864.0}, {"date": "2015-02-09", "close": 4.945202, "volume": 62085.0}, {"date": "2015-02-10", "close": 4.964904, "volume": 42979.0}, {"date": "2015-02-11", "close": 5.02401, "volume": 45695.0}, {"date": "2015-02-12", "close": 5.073265, "volume": 34644.0}, {"date": "2015-02-13", "close": 5.073265, "volume": 26469.0}, {"date": "2015-02-16", "close": 4.974755, "volume": 60135.0}, {"date": "2015-02-17", "close": 5.014159, "volume": 6933.0}, {"date": "2015-02-18", "close": 5.014159, "volume": 12646.0}, {"date": "2015-02-19", "close": 4.955053, "volume": 8745.0}, {"date": "2015-02-20", "close": 5.053563, "volume": 44017.0}, {"date": "2015-02-23", "close": 5.12252, "volume": 129552.0}, {"date": "2015-02-24", "close": 5.12252, "volume": 76177.0}, {"date": "2015-02-25", "close": 5.171775, "volume": 73715.0}, {"date": "2015-02-26", "close": 5.152073, "volume": 206502.0}, {"date": "2015-02-27", "close": 5.388497, "volume": 163025.0}, {"date": "2015-03-02", "close": 5.073265, "volume": 57200.0}, {"date": "2015-03-03", "close": 5.171775, "volume": 44308.0}, {"date": "2015-03-04", "close": 5.083116, "volume": 23472.0}, {"date": "2015-03-05", "close": 5.083116, "volume": 22595.0}, {"date": "2015-03-06", "close": 5.083116, "volume": 32372.0}, {"date": "2015-03-09", "close": 5.014159, "volume": 40880.0}, {"date": "2015-03-10", "close": 5.073265, "volume": 15345.0}, {"date": "2015-03-11", "close": 4.974755, "volume": 14414.0}, {"date": "2015-03-12", "close": 4.974755, "volume": 64037.0}, {"date": "2015-03-13", "close": 4.955053, "volume": 22169.0}, {"date": "2015-03-16", "close": 5.083116, "volume": 44048.0}, {"date": "2015-03-17", "close": 5.043712, "volume": 23953.0}, {"date": "2015-03-18", "close": 5.063414, "volume": 7301.0}, {"date": "2015-03-19", "close": 5.063414, "volume": 19835.0}, {"date": "2015-03-20", "close": 4.994457, "volume": 37346.0}, {"date": "2015-03-23", "close": 5.004308, "volume": 18357.0}, {"date": "2015-03-24", "close": 4.994457, "volume": 32310.0}, {"date": "2015-03-25", "close": 5.02401, "volume": 28883.0}, {"date": "2015-03-26", "close": 5.063414, "volume": 23296.0}, {"date": "2015-03-27", "close": 5.033861, "volume": 15785.0}, {"date": "2015-03-30", "close": 5.02401, "volume": 29477.0}, {"date": "2015-03-31", "close": 5.083116, "volume": 31042.0}, {"date": "2015-04-01", "close": 5.053563, "volume": 8783.0}, {"date": "2015-04-02", "close": 5.053563, "volume": 9333.0}, {"date": "2015-04-07", "close": 5.053563, "volume": 20228.0}, {"date": "2015-04-08", "close": 5.083116, "volume": 15960.0}, {"date": "2015-04-09", "close": 5.12252, "volume": 23872.0}, {"date": "2015-04-10", "close": 5.083116, "volume": 8523.0}, {"date": "2015-04-13", "close": 5.043712, "volume": 21217.0}, {"date": "2015-04-14", "close": 5.083116, "volume": 13068.0}, {"date": "2015-04-15", "close": 5.161924, "volume": 79618.0}, {"date": "2015-04-16", "close": 5.191477, "volume": 36833.0}, {"date": "2015-04-17", "close": 5.22103, "volume": 59998.0}, {"date": "2015-04-20", "close": 5.201328, "volume": 33634.0}, {"date": "2015-04-21", "close": 5.260434, "volume": 15110.0}, {"date": "2015-04-22", "close": 5.22103, "volume": 27498.0}, {"date": "2015-04-23", "close": 5.132371, "volume": 57841.0}, {"date": "2015-04-24", "close": 5.12252, "volume": 32091.0}, {"date": "2015-04-27", "close": 5.171775, "volume": 28955.0}, {"date": "2015-04-28", "close": 5.201328, "volume": 15937.0}, {"date": "2015-04-29", "close": 5.181626, "volume": 28786.0}, {"date": "2015-04-30", "close": 5.12252, "volume": 26220.0}, {"date": "2015-05-01", "close": 5.161924, "volume": 30326.0}, {"date": "2015-05-04", "close": 5.191477, "volume": 15943.0}, {"date": "2015-05-05", "close": 5.240732, "volume": 47897.0}, {"date": "2015-05-06", "close": 5.22103, "volume": 78614.0}, {"date": "2015-05-07", "close": 5.191477, "volume": 39508.0}, {"date": "2015-05-08", "close": 5.191477, "volume": 18531.0}, {"date": "2015-05-11", "close": 5.152073, "volume": 27136.0}, {"date": "2015-05-12", "close": 5.152073, "volume": 35947.0}, {"date": "2015-05-13", "close": 5.211179, "volume": 15687.0}, {"date": "2015-05-14", "close": 5.142222, "volume": 6408.0}, {"date": "2015-05-15", "close": 5.142222, "volume": 20689.0}, {"date": "2015-05-18", "close": 5.191477, "volume": 8539.0}, {"date": "2015-05-19", "close": 5.191477, "volume": 21938.0}, {"date": "2015-05-20", "close": 5.142222, "volume": 23798.0}, {"date": "2015-05-21", "close": 5.073265, "volume": 25819.0}, {"date": "2015-05-22", "close": 5.014159, "volume": 34981.0}, {"date": "2015-05-25", "close": 4.984606, "volume": 26638.0}, {"date": "2015-05-26", "close": 4.984606, "volume": 26134.0}, {"date": "2015-05-27", "close": 4.984606, "volume": 6128.0}, {"date": "2015-05-28", "close": 4.984606, "volume": 4671.0}, {"date": "2015-05-29", "close": 5.004308, "volume": 5065.0}, {"date": "2015-06-01", "close": 5.102818, "volume": 5744.0}, {"date": "2015-06-02", "close": 5.02401, "volume": 20758.0}, {"date": "2015-06-03", "close": 5.083116, "volume": 14887.0}, {"date": "2015-06-04", "close": 4.994457, "volume": 17093.0}, {"date": "2015-06-05", "close": 4.984606, "volume": 8537.0}, {"date": "2015-06-09", "close": 4.994457, "volume": 35528.0}, {"date": "2015-06-10", "close": 4.945202, "volume": 9595.0}, {"date": "2015-06-11", "close": 4.935351, "volume": 38901.0}, {"date": "2015-06-12", "close": 4.915649, "volume": 25563.0}, {"date": "2015-06-15", "close": 4.866394, "volume": 45798.0}, {"date": "2015-06-16", "close": 4.895947, "volume": 18660.0}, {"date": "2015-06-17", "close": 4.876245, "volume": 65600.0}, {"date": "2015-06-18", "close": 4.915649, "volume": 18608.0}, {"date": "2015-06-19", "close": 4.679225, "volume": 56190.0}, {"date": "2015-06-22", "close": 4.708778, "volume": 47474.0}, {"date": "2015-06-23", "close": 4.698927, "volume": 62418.0}, {"date": "2015-06-24", "close": 4.669374, "volume": 43472.0}, {"date": "2015-06-25", "close": 4.610268, "volume": 4501235.0}, {"date": "2015-06-26", "close": 4.72848, "volume": 49440.0}, {"date": "2015-06-29", "close": 4.72848, "volume": 74276.0}, {"date": "2015-06-30", "close": 4.758033, "volume": 48620.0}, {"date": "2015-07-01", "close": 4.72848, "volume": 69281.0}, {"date": "2015-07-02", "close": 4.72848, "volume": 65129.0}, {"date": "2015-07-03", "close": 4.72848, "volume": 20756.0}, {"date": "2015-07-06", "close": 4.679225, "volume": 19246.0}, {"date": "2015-07-07", "close": 4.689076, "volume": 56963.0}, {"date": "2015-07-08", "close": 4.679225, "volume": 5455.0}, {"date": "2015-07-09", "close": 4.649672, "volume": 43907.0}, {"date": "2015-07-10", "close": 4.639821, "volume": 46650.0}, {"date": "2015-07-13", "close": 4.639821, "volume": 61522.0}, {"date": "2015-07-14", "close": 4.620119, "volume": 86524.0}, {"date": "2015-07-15", "close": 4.62997, "volume": 64483.0}, {"date": "2015-07-16", "close": 4.708778, "volume": 83955.0}, {"date": "2015-07-17", "close": 4.669374, "volume": 67571.0}, {"date": "2015-07-20", "close": 4.659523, "volume": 78550.0}, {"date": "2015-07-21", "close": 4.649672, "volume": 41713.0}, {"date": "2015-07-22", "close": 4.649672, "volume": 53433.0}, {"date": "2015-07-23", "close": 4.580715, "volume": 131514.0}, {"date": "2015-07-24", "close": 4.570864, "volume": 86691.0}, {"date": "2015-07-27", "close": 4.580715, "volume": 75068.0}, {"date": "2015-07-28", "close": 4.561013, "volume": 33006.0}, {"date": "2015-07-29", "close": 4.580715, "volume": 90111.0}, {"date": "2015-07-30", "close": 4.590566, "volume": 106234.0}, {"date": "2015-07-31", "close": 4.649672, "volume": 96441.0}, {"date": "2015-08-03", "close": 4.649672, "volume": 110432.0}, {"date": "2015-08-04", "close": 4.679225, "volume": 141866.0}, {"date": "2015-08-05", "close": 4.679225, "volume": 107631.0}, {"date": "2015-08-06", "close": 4.561013, "volume": 59174.0}, {"date": "2015-08-07", "close": 4.403397, "volume": 94869.0}, {"date": "2015-08-10", "close": 4.472354, "volume": 49903.0}, {"date": "2015-08-11", "close": 4.462503, "volume": 33008.0}, {"date": "2015-08-12", "close": 4.354142, "volume": 53897.0}, {"date": "2015-08-13", "close": 4.413248, "volume": 63077.0}, {"date": "2015-08-14", "close": 4.403397, "volume": 90807.0}, {"date": "2015-08-17", "close": 4.43295, "volume": 81095.0}, {"date": "2015-08-18", "close": 4.423099, "volume": 49317.0}, {"date": "2015-08-19", "close": 4.462503, "volume": 71452.0}, {"date": "2015-08-20", "close": 4.62997, "volume": 59165.0}, {"date": "2015-08-21", "close": 4.501907, "volume": 33036.0}, {"date": "2015-08-24", "close": 4.413248, "volume": 86080.0}, {"date": "2015-08-25", "close": 4.492056, "volume": 144109.0}, {"date": "2015-08-26", "close": 4.442801, "volume": 49861.0}, {"date": "2015-08-27", "close": 4.580715, "volume": 71693.0}, {"date": "2015-08-28", "close": 4.551162, "volume": 84159.0}, {"date": "2015-08-31", "close": 4.62997, "volume": 80576.0}, {"date": "2015-09-01", "close": 4.501907, "volume": 40650.0}, {"date": "2015-09-02", "close": 4.403397, "volume": 76645.0}, {"date": "2015-09-03", "close": 4.423099, "volume": 42666.0}, {"date": "2015-09-04", "close": 4.452652, "volume": 50249.0}, {"date": "2015-09-07", "close": 4.472354, "volume": 58761.0}, {"date": "2015-09-08", "close": 4.482205, "volume": 27462.0}, {"date": "2015-09-09", "close": 4.33444, "volume": 32602.0}, {"date": "2015-09-10", "close": 4.43295, "volume": 23317.0}, {"date": "2015-09-11", "close": 4.344291, "volume": 18556.0}, {"date": "2015-09-14", "close": 4.363993, "volume": 316880.0}, {"date": "2015-09-15", "close": 4.383695, "volume": 305943.0}, {"date": "2015-09-16", "close": 4.314738, "volume": 64600.0}, {"date": "2015-09-17", "close": 4.33444, "volume": 66287.0}, {"date": "2015-09-18", "close": 4.324589, "volume": 53390.0}, {"date": "2015-09-21", "close": 4.304887, "volume": 23084.0}, {"date": "2015-09-22", "close": 4.314738, "volume": 35525.0}, {"date": "2015-09-23", "close": 4.255632, "volume": 69280.0}, {"date": "2015-09-24", "close": 4.23593, "volume": 44242.0}, {"date": "2015-09-25", "close": 4.216228, "volume": 41820.0}, {"date": "2015-09-28", "close": 4.314738, "volume": 42052.0}, {"date": "2015-09-29", "close": 4.304887, "volume": 68333.0}, {"date": "2015-09-30", "close": 4.43295, "volume": 1235004.0}, {"date": "2015-10-01", "close": 4.383695, "volume": 42518.0}, {"date": "2015-10-02", "close": 4.275334, "volume": 14950.0}, {"date": "2015-10-05", "close": 4.383695, "volume": 16435.0}, {"date": "2015-10-06", "close": 4.245781, "volume": 71848.0}, {"date": "2015-10-07", "close": 4.304887, "volume": 35773.0}, {"date": "2015-10-08", "close": 4.363993, "volume": 89384.0}, {"date": "2015-10-09", "close": 4.344291, "volume": 118413.0}, {"date": "2015-10-12", "close": 4.304887, "volume": 20144.0}, {"date": "2015-10-13", "close": 4.295036, "volume": 19826.0}, {"date": "2015-10-14", "close": 4.295036, "volume": 36763.0}, {"date": "2015-10-15", "close": 4.314738, "volume": 123469.0}, {"date": "2015-10-16", "close": 4.285185, "volume": 27794.0}, {"date": "2015-10-19", "close": 4.295036, "volume": 34761.0}, {"date": "2015-10-20", "close": 4.255632, "volume": 16327.0}, {"date": "2015-10-21", "close": 4.285185, "volume": 54631.0}, {"date": "2015-10-22", "close": 4.314738, "volume": 52723.0}, {"date": "2015-10-23", "close": 4.285185, "volume": 106820.0}, {"date": "2015-10-26", "close": 4.285185, "volume": 58329.0}, {"date": "2015-10-27", "close": 4.265483, "volume": 59043.0}, {"date": "2015-10-28", "close": 4.285185, "volume": 156140.0}, {"date": "2015-10-29", "close": 4.255632, "volume": 66555.0}, {"date": "2015-10-30", "close": 4.255632, "volume": 31678.0}, {"date": "2015-11-02", "close": 4.23593, "volume": 32204.0}, {"date": "2015-11-03", "close": 4.33444, "volume": 8517.0}, {"date": "2015-11-04", "close": 4.304887, "volume": 7948.0}, {"date": "2015-11-05", "close": 4.285185, "volume": 14644.0}, {"date": "2015-11-06", "close": 4.275334, "volume": 34478.0}, {"date": "2015-11-09", "close": 4.285185, "volume": 74538.0}, {"date": "2015-11-10", "close": 4.285185, "volume": 25026.0}, {"date": "2015-11-11", "close": 4.245781, "volume": 68287.0}, {"date": "2015-11-12", "close": 4.285185, "volume": 22113.0}, {"date": "2015-11-13", "close": 4.285185, "volume": 60492.0}, {"date": "2015-11-16", "close": 4.23593, "volume": 37399.0}, {"date": "2015-11-17", "close": 4.255632, "volume": 63689.0}, {"date": "2015-11-18", "close": 4.324589, "volume": 75614.0}, {"date": "2015-11-19", "close": 4.423099, "volume": 120478.0}, {"date": "2015-11-20", "close": 4.324589, "volume": 59487.0}, {"date": "2015-11-23", "close": 4.363993, "volume": 84989.0}, {"date": "2015-11-24", "close": 4.393546, "volume": 62280.0}, {"date": "2015-11-25", "close": 4.53146, "volume": 65725.0}, {"date": "2015-11-26", "close": 4.53146, "volume": 44474.0}, {"date": "2015-11-27", "close": 4.53146, "volume": 81994.0}, {"date": "2015-11-30", "close": 4.698927, "volume": 133131.0}, {"date": "2015-12-01", "close": 4.62997, "volume": 62211.0}, {"date": "2015-12-02", "close": 4.53146, "volume": 86450.0}, {"date": "2015-12-03", "close": 4.639821, "volume": 73642.0}, {"date": "2015-12-04", "close": 4.639821, "volume": 35478.0}, {"date": "2015-12-07", "close": 4.570864, "volume": 50586.0}, {"date": "2015-12-08", "close": 4.43295, "volume": 62610.0}, {"date": "2015-12-09", "close": 4.423099, "volume": 98793.0}, {"date": "2015-12-10", "close": 4.33444, "volume": 92256.0}, {"date": "2015-12-11", "close": 4.354142, "volume": 93979.0}, {"date": "2015-12-14", "close": 4.314738, "volume": 331670.0}, {"date": "2015-12-15", "close": 4.373844, "volume": 126717.0}, {"date": "2015-12-16", "close": 4.492056, "volume": 47037.0}, {"date": "2015-12-17", "close": 4.62997, "volume": 64130.0}, {"date": "2015-12-18", "close": 4.610268, "volume": 29521.0}, {"date": "2015-12-21", "close": 4.580715, "volume": 43671.0}, {"date": "2015-12-22", "close": 4.62997, "volume": 49223.0}, {"date": "2015-12-23", "close": 4.62997, "volume": 46843.0}, {"date": "2015-12-24", "close": 4.620119, "volume": 18141.0}, {"date": "2015-12-29", "close": 4.570864, "volume": 17096.0}, {"date": "2015-12-30", "close": 4.708778, "volume": 61557.0}, {"date": "2015-12-31", "close": 4.669374, "volume": 67093.0}, {"date": "2016-01-04", "close": 4.659523, "volume": 24301.0}, {"date": "2016-01-05", "close": 4.669374, "volume": 21543.0}, {"date": "2016-01-06", "close": 4.580715, "volume": 36682.0}, {"date": "2016-01-07", "close": 4.600417, "volume": 29994.0}, {"date": "2016-01-08", "close": 4.679225, "volume": 115341.0}, {"date": "2016-01-11", "close": 4.541311, "volume": 62263.0}, {"date": "2016-01-12", "close": 4.649672, "volume": 22272.0}, {"date": "2016-01-13", "close": 4.610268, "volume": 28497.0}, {"date": "2016-01-14", "close": 4.590566, "volume": 26766.0}, {"date": "2016-01-15", "close": 4.639821, "volume": 59060.0}, {"date": "2016-01-18", "close": 4.501907, "volume": 83831.0}, {"date": "2016-01-19", "close": 4.482205, "volume": 39120.0}, {"date": "2016-01-20", "close": 4.383695, "volume": 24771.0}, {"date": "2016-01-21", "close": 4.33444, "volume": 50211.0}, {"date": "2016-01-22", "close": 4.383695, "volume": 26567.0}, {"date": "2016-01-25", "close": 4.373844, "volume": 35735.0}, {"date": "2016-01-27", "close": 4.423099, "volume": 18084.0}, {"date": "2016-01-28", "close": 4.43295, "volume": 14559.0}, {"date": "2016-01-29", "close": 4.492056, "volume": 64057.0}, {"date": "2016-02-01", "close": 4.452652, "volume": 31109.0}, {"date": "2016-02-02", "close": 4.442801, "volume": 18148.0}, {"date": "2016-02-03", "close": 4.33444, "volume": 29619.0}, {"date": "2016-02-04", "close": 4.324589, "volume": 61456.0}, {"date": "2016-02-05", "close": 4.226079, "volume": 104206.0}, {"date": "2016-02-08", "close": 4.226079, "volume": 82684.0}, {"date": "2016-02-09", "close": 4.127569, "volume": 41708.0}, {"date": "2016-02-10", "close": 4.13742, "volume": 269281.0}, {"date": "2016-02-11", "close": 4.13742, "volume": 77391.0}, {"date": "2016-02-12", "close": 4.186675, "volume": 74042.0}, {"date": "2016-02-15", "close": 4.196526, "volume": 100667.0}, {"date": "2016-02-16", "close": 4.166973, "volume": 92893.0}, {"date": "2016-02-17", "close": 4.127569, "volume": 89784.0}, {"date": "2016-02-18", "close": 4.117718, "volume": 80513.0}, {"date": "2016-02-19", "close": 4.176824, "volume": 79098.0}, {"date": "2016-02-22", "close": 4.196526, "volume": 128573.0}, {"date": "2016-02-23", "close": 4.226079, "volume": 217066.0}, {"date": "2016-02-24", "close": 4.157122, "volume": 142124.0}, {"date": "2016-02-25", "close": 4.176824, "volume": 128466.0}, {"date": "2016-02-26", "close": 4.147271, "volume": 69951.0}, {"date": "2016-02-29", "close": 4.117718, "volume": 30104.0}, {"date": "2016-03-01", "close": 3.960102, "volume": 77505.0}, {"date": "2016-03-02", "close": 3.9404, "volume": 62497.0}, {"date": "2016-03-03", "close": 3.920698, "volume": 62667.0}, {"date": "2016-03-04", "close": 3.950251, "volume": 42028.0}, {"date": "2016-03-07", "close": 3.950251, "volume": 73290.0}, {"date": "2016-03-08", "close": 3.930549, "volume": 68587.0}, {"date": "2016-03-09", "close": 3.950251, "volume": 16337.0}, {"date": "2016-03-10", "close": 3.979804, "volume": 45799.0}, {"date": "2016-03-11", "close": 3.950251, "volume": 64877.0}, {"date": "2016-03-14", "close": 3.930549, "volume": 67646.0}, {"date": "2016-03-15", "close": 3.910847, "volume": 56800.0}, {"date": "2016-03-16", "close": 3.950251, "volume": 12545.0}, {"date": "2016-03-17", "close": 3.950251, "volume": 30340.0}, {"date": "2016-03-18", "close": 3.979804, "volume": 178606.0}, {"date": "2016-03-21", "close": 4.186675, "volume": 137061.0}, {"date": "2016-03-22", "close": 4.265483, "volume": 57029.0}, {"date": "2016-03-23", "close": 4.314738, "volume": 130595.0}, {"date": "2016-03-24", "close": 4.216228, "volume": 70643.0}, {"date": "2016-03-29", "close": 4.216228, "volume": 51521.0}, {"date": "2016-03-30", "close": 4.226079, "volume": 13893.0}, {"date": "2016-03-31", "close": 4.314738, "volume": 54592.0}, {"date": "2016-04-01", "close": 4.23593, "volume": 33211.0}, {"date": "2016-04-04", "close": 4.255632, "volume": 29315.0}, {"date": "2016-04-05", "close": 4.23593, "volume": 40006.0}, {"date": "2016-04-06", "close": 4.304887, "volume": 27657.0}, {"date": "2016-04-07", "close": 4.285185, "volume": 28849.0}, {"date": "2016-04-08", "close": 4.255632, "volume": 9298.0}, {"date": "2016-04-11", "close": 4.196526, "volume": 77940.0}, {"date": "2016-04-12", "close": 4.196526, "volume": 23119.0}, {"date": "2016-04-13", "close": 4.068463, "volume": 25302.0}, {"date": "2016-04-14", "close": 4.03891, "volume": 56693.0}, {"date": "2016-04-15", "close": 4.058612, "volume": 63451.0}, {"date": "2016-04-18", "close": 3.969953, "volume": 65475.0}, {"date": "2016-04-19", "close": 4.009357, "volume": 32445.0}, {"date": "2016-04-20", "close": 3.930549, "volume": 110001.0}, {"date": "2016-04-21", "close": 4.009357, "volume": 106510.0}, {"date": "2016-04-22", "close": 4.019208, "volume": 25453.0}, {"date": "2016-04-26", "close": 3.989655, "volume": 35475.0}, {"date": "2016-04-27", "close": 3.960102, "volume": 31668.0}, {"date": "2016-04-28", "close": 3.989655, "volume": 29766.0}, {"date": "2016-04-29", "close": 3.969953, "volume": 24445.0}, {"date": "2016-05-02", "close": 3.9404, "volume": 885468.0}, {"date": "2016-05-03", "close": 3.9404, "volume": 135145.0}, {"date": "2016-05-04", "close": 3.910847, "volume": 78250.0}, {"date": "2016-05-05", "close": 3.851741, "volume": 154217.0}, {"date": "2016-05-06", "close": 3.979804, "volume": 266317.0}, {"date": "2016-05-09", "close": 3.930549, "volume": 48682.0}, {"date": "2016-05-10", "close": 3.920698, "volume": 67504.0}, {"date": "2016-05-11", "close": 3.900996, "volume": 80273.0}, {"date": "2016-05-12", "close": 3.950251, "volume": 100231.0}, {"date": "2016-05-13", "close": 3.920698, "volume": 55115.0}, {"date": "2016-05-16", "close": 3.930549, "volume": 81002.0}, {"date": "2016-05-17", "close": 3.900996, "volume": 137059.0}, {"date": "2016-05-18", "close": 3.930549, "volume": 44064.0}, {"date": "2016-05-19", "close": 3.920698, "volume": 82043.0}, {"date": "2016-05-20", "close": 3.9404, "volume": 73810.0}, {"date": "2016-05-23", "close": 3.969953, "volume": 715082.0}, {"date": "2016-05-24", "close": 4.098016, "volume": 820363.0}, {"date": "2016-05-25", "close": 4.03891, "volume": 324595.0}, {"date": "2016-05-26", "close": 4.019208, "volume": 301515.0}, {"date": "2016-05-27", "close": 4.068463, "volume": 409464.0}, {"date": "2016-05-30", "close": 4.147271, "volume": 92778.0}, {"date": "2016-05-31", "close": 4.147271, "volume": 30768.0}, {"date": "2016-06-01", "close": 4.098016, "volume": 8043.0}, {"date": "2016-06-02", "close": 4.098016, "volume": 49754.0}, {"date": "2016-06-03", "close": 4.147271, "volume": 53135.0}, {"date": "2016-06-06", "close": 4.186675, "volume": 179082.0}, {"date": "2016-06-07", "close": 4.166973, "volume": 139332.0}, {"date": "2016-06-08", "close": 4.157122, "volume": 15557.0}, {"date": "2016-06-09", "close": 4.13742, "volume": 48997.0}, {"date": "2016-06-10", "close": 4.216228, "volume": 29086.0}, {"date": "2016-06-14", "close": 4.088165, "volume": 35047.0}, {"date": "2016-06-15", "close": 4.068463, "volume": 30954.0}, {"date": "2016-06-16", "close": 4.03891, "volume": 34504.0}, {"date": "2016-06-17", "close": 4.176824, "volume": 53505.0}, {"date": "2016-06-20", "close": 4.009357, "volume": 47842.0}, {"date": "2016-06-21", "close": 4.127569, "volume": 53337.0}, {"date": "2016-06-22", "close": 4.117718, "volume": 34900.0}, {"date": "2016-06-23", "close": 4.088165, "volume": 33371.0}, {"date": "2016-06-24", "close": 4.186675, "volume": 75743.0}, {"date": "2016-06-27", "close": 4.088165, "volume": 27851.0}, {"date": "2016-06-28", "close": 4.048761, "volume": 61511.0}, {"date": "2016-06-29", "close": 4.048761, "volume": 18491.0}, {"date": "2016-06-30", "close": 4.068463, "volume": 27094.0}, {"date": "2016-07-01", "close": 4.078314, "volume": 257815.0}, {"date": "2016-07-04", "close": 4.058612, "volume": 21369.0}, {"date": "2016-07-05", "close": 4.03891, "volume": 38571.0}, {"date": "2016-07-06", "close": 4.019208, "volume": 90306.0}, {"date": "2016-07-07", "close": 4.029059, "volume": 19736.0}, {"date": "2016-07-08", "close": 4.048761, "volume": 69915.0}, {"date": "2016-07-11", "close": 4.03891, "volume": 55723.0}, {"date": "2016-07-12", "close": 4.058612, "volume": 18288.0}, {"date": "2016-07-13", "close": 4.019208, "volume": 39577.0}, {"date": "2016-07-14", "close": 4.078314, "volume": 96751.0}, {"date": "2016-07-15", "close": 4.03891, "volume": 74332.0}, {"date": "2016-07-18", "close": 4.058612, "volume": 4527.0}, {"date": "2016-07-19", "close": 4.068463, "volume": 54028.0}, {"date": "2016-07-20", "close": 4.088165, "volume": 42795.0}, {"date": "2016-07-21", "close": 4.088165, "volume": 52871.0}, {"date": "2016-07-22", "close": 4.03891, "volume": 25488.0}, {"date": "2016-07-25", "close": 4.078314, "volume": 18506.0}, {"date": "2016-07-26", "close": 4.03891, "volume": 52467.0}, {"date": "2016-07-27", "close": 4.029059, "volume": 39156.0}, {"date": "2016-07-28", "close": 4.019208, "volume": 147469.0}, {"date": "2016-07-29", "close": 3.969953, "volume": 74999.0}, {"date": "2016-08-01", "close": 3.989655, "volume": 43272.0}, {"date": "2016-08-02", "close": 4.009357, "volume": 48299.0}, {"date": "2016-08-03", "close": 4.009357, "volume": 58497.0}, {"date": "2016-08-04", "close": 4.009357, "volume": 46676.0}, {"date": "2016-08-05", "close": 3.999506, "volume": 143605.0}, {"date": "2016-08-08", "close": 3.999506, "volume": 44029.0}, {"date": "2016-08-09", "close": 3.950251, "volume": 148892.0}, {"date": "2016-08-10", "close": 3.969953, "volume": 81033.0}, {"date": "2016-08-11", "close": 3.979804, "volume": 60239.0}, {"date": "2016-08-12", "close": 3.930549, "volume": 187479.0}, {"date": "2016-08-15", "close": 4.019208, "volume": 78905.0}, {"date": "2016-08-16", "close": 3.9404, "volume": 114785.0}, {"date": "2016-08-17", "close": 3.960102, "volume": 132855.0}, {"date": "2016-08-18", "close": 3.979804, "volume": 97254.0}, {"date": "2016-08-19", "close": 3.989655, "volume": 123997.0}, {"date": "2016-08-22", "close": 3.979804, "volume": 214130.0}, {"date": "2016-08-23", "close": 4.13742, "volume": 190364.0}, {"date": "2016-08-24", "close": 4.23593, "volume": 243922.0}, {"date": "2016-08-25", "close": 4.216228, "volume": 73081.0}, {"date": "2016-08-26", "close": 4.176824, "volume": 171719.0}, {"date": "2016-08-29", "close": 4.186675, "volume": 182349.0}, {"date": "2016-08-30", "close": 4.176824, "volume": 149363.0}, {"date": "2016-08-31", "close": 4.23593, "volume": 213637.0}, {"date": "2016-09-01", "close": 3.999506, "volume": 137751.0}, {"date": "2016-09-02", "close": 3.960102, "volume": 122784.0}, {"date": "2016-09-05", "close": 4.009357, "volume": 67312.0}, {"date": "2016-09-06", "close": 4.088165, "volume": 251656.0}, {"date": "2016-09-07", "close": 4.068463, "volume": 69758.0}, {"date": "2016-09-08", "close": 4.088165, "volume": 44334.0}, {"date": "2016-09-09", "close": 4.088165, "volume": 51614.0}, {"date": "2016-09-12", "close": 3.999506, "volume": 89049.0}, {"date": "2016-09-13", "close": 4.029059, "volume": 31632.0}, {"date": "2016-09-14", "close": 3.930549, "volume": 115161.0}, {"date": "2016-09-15", "close": 3.920698, "volume": 73497.0}, {"date": "2016-09-16", "close": 3.920698, "volume": 84855.0}, {"date": "2016-09-19", "close": 3.950251, "volume": 32057.0}, {"date": "2016-09-20", "close": 3.900996, "volume": 134071.0}, {"date": "2016-09-21", "close": 3.900996, "volume": 40817.0}, {"date": "2016-09-22", "close": 3.950251, "volume": 61561.0}, {"date": "2016-09-23", "close": 3.989655, "volume": 28112.0}, {"date": "2016-09-26", "close": 3.989655, "volume": 7451.0}, {"date": "2016-09-27", "close": 4.009357, "volume": 15882.0}, {"date": "2016-09-28", "close": 3.999506, "volume": 60241.0}, {"date": "2016-09-29", "close": 4.029059, "volume": 32792.0}, {"date": "2016-09-30", "close": 4.03891, "volume": 49477.0}, {"date": "2016-10-03", "close": 3.989655, "volume": 43444.0}, {"date": "2016-10-04", "close": 4.019208, "volume": 68362.0}, {"date": "2016-10-05", "close": 4.029059, "volume": 114494.0}, {"date": "2016-10-06", "close": 4.009357, "volume": 55771.0}, {"date": "2016-10-07", "close": 4.068463, "volume": 44744.0}, {"date": "2016-10-10", "close": 4.098016, "volume": 45325.0}, {"date": "2016-10-11", "close": 4.03891, "volume": 60558.0}, {"date": "2016-10-12", "close": 4.029059, "volume": 67057.0}, {"date": "2016-10-13", "close": 3.989655, "volume": 58439.0}, {"date": "2016-10-14", "close": 3.9404, "volume": 97639.0}, {"date": "2016-10-17", "close": 3.920698, "volume": 111739.0}, {"date": "2016-10-18", "close": 3.9404, "volume": 108861.0}, {"date": "2016-10-19", "close": 3.950251, "volume": 47209.0}, {"date": "2016-10-20", "close": 3.950251, "volume": 73173.0}, {"date": "2016-10-21", "close": 3.989655, "volume": 92460.0}, {"date": "2016-10-24", "close": 3.969953, "volume": 27359.0}, {"date": "2016-10-25", "close": 3.969953, "volume": 10366.0}, {"date": "2016-10-26", "close": 3.9404, "volume": 56511.0}, {"date": "2016-10-27", "close": 3.910847, "volume": 184823.0}, {"date": "2016-10-28", "close": 3.920698, "volume": 44040.0}, {"date": "2016-10-31", "close": 3.920698, "volume": 55247.0}, {"date": "2016-11-01", "close": 3.950251, "volume": 11120.0}, {"date": "2016-11-02", "close": 3.9404, "volume": 80415.0}, {"date": "2016-11-03", "close": 3.9404, "volume": 84170.0}, {"date": "2016-11-04", "close": 3.861592, "volume": 107204.0}, {"date": "2016-11-07", "close": 3.891145, "volume": 167948.0}, {"date": "2016-11-08", "close": 3.930549, "volume": 117036.0}, {"date": "2016-11-09", "close": 3.74338, "volume": 159596.0}, {"date": "2016-11-10", "close": 3.832039, "volume": 144129.0}, {"date": "2016-11-11", "close": 3.851741, "volume": 149319.0}, {"date": "2016-11-14", "close": 3.861592, "volume": 82926.0}, {"date": "2016-11-15", "close": 4.009357, "volume": 302132.0}, {"date": "2016-11-16", "close": 4.176824, "volume": 198436.0}, {"date": "2016-11-17", "close": 4.176824, "volume": 163138.0}, {"date": "2016-11-18", "close": 4.176824, "volume": 78028.0}, {"date": "2016-11-21", "close": 4.117718, "volume": 216525.0}, {"date": "2016-11-22", "close": 4.117718, "volume": 119158.0}, {"date": "2016-11-23", "close": 4.13742, "volume": 50952.0}, {"date": "2016-11-24", "close": 4.117718, "volume": 73910.0}, {"date": "2016-11-25", "close": 4.13742, "volume": 250611.0}, {"date": "2016-11-28", "close": 4.13742, "volume": 73171.0}, {"date": "2016-11-29", "close": 4.157122, "volume": 85616.0}, {"date": "2016-11-30", "close": 4.186675, "volume": 37797.0}, {"date": "2016-12-01", "close": 4.117718, "volume": 66356.0}, {"date": "2016-12-02", "close": 4.098016, "volume": 34079.0}, {"date": "2016-12-05", "close": 4.098016, "volume": 101452.0}, {"date": "2016-12-06", "close": 4.098016, "volume": 86813.0}, {"date": "2016-12-07", "close": 4.13742, "volume": 60750.0}, {"date": "2016-12-08", "close": 4.157122, "volume": 92944.0}, {"date": "2016-12-09", "close": 4.245781, "volume": 96652.0}, {"date": "2016-12-12", "close": 4.196526, "volume": 96661.0}, {"date": "2016-12-13", "close": 4.285185, "volume": 91788.0}, {"date": "2016-12-14", "close": 4.304887, "volume": 74691.0}, {"date": "2016-12-15", "close": 4.304887, "volume": 81679.0}, {"date": "2016-12-16", "close": 4.255632, "volume": 45116.0}, {"date": "2016-12-19", "close": 4.285185, "volume": 79020.0}, {"date": "2016-12-20", "close": 4.295036, "volume": 58248.0}, {"date": "2016-12-21", "close": 4.304887, "volume": 94990.0}, {"date": "2016-12-22", "close": 4.344291, "volume": 42091.0}, {"date": "2016-12-23", "close": 4.344291, "volume": 18842.0}, {"date": "2016-12-28", "close": 4.324589, "volume": 43362.0}, {"date": "2016-12-29", "close": 4.354142, "volume": 106223.0}, {"date": "2016-12-30", "close": 4.363993, "volume": 51788.0}, {"date": "2017-01-03", "close": 4.472354, "volume": 64891.0}, {"date": "2017-01-04", "close": 4.43295, "volume": 124330.0}, {"date": "2017-01-05", "close": 4.423099, "volume": 20700.0}, {"date": "2017-01-06", "close": 4.423099, "volume": 58313.0}, {"date": "2017-01-09", "close": 4.43295, "volume": 52007.0}, {"date": "2017-01-10", "close": 4.462503, "volume": 74766.0}, {"date": "2017-01-11", "close": 4.442801, "volume": 38353.0}, {"date": "2017-01-12", "close": 4.462503, "volume": 64731.0}, {"date": "2017-01-13", "close": 4.472354, "volume": 51623.0}, {"date": "2017-01-16", "close": 4.452652, "volume": 80718.0}, {"date": "2017-01-17", "close": 4.423099, "volume": 66686.0}, {"date": "2017-01-18", "close": 4.314738, "volume": 128443.0}, {"date": "2017-01-19", "close": 4.363993, "volume": 52554.0}, {"date": "2017-01-20", "close": 4.344291, "volume": 17916.0}, {"date": "2017-01-23", "close": 4.344291, "volume": 67455.0}, {"date": "2017-01-24", "close": 4.383695, "volume": 18937.0}, {"date": "2017-01-25", "close": 4.403397, "volume": 48058.0}, {"date": "2017-01-27", "close": 4.43295, "volume": 91984.0}, {"date": "2017-01-30", "close": 4.462503, "volume": 23643.0}, {"date": "2017-01-31", "close": 4.462503, "volume": 39856.0}, {"date": "2017-02-01", "close": 4.442801, "volume": 23491.0}, {"date": "2017-02-02", "close": 4.501907, "volume": 139926.0}, {"date": "2017-02-03", "close": 4.452652, "volume": 64801.0}, {"date": "2017-02-06", "close": 4.482205, "volume": 82869.0}, {"date": "2017-02-07", "close": 4.521609, "volume": 120896.0}, {"date": "2017-02-08", "close": 4.561013, "volume": 146732.0}, {"date": "2017-02-09", "close": 4.551162, "volume": 309501.0}, {"date": "2017-02-10", "close": 4.62997, "volume": 72076.0}, {"date": "2017-02-13", "close": 4.639821, "volume": 106457.0}, {"date": "2017-02-14", "close": 4.669374, "volume": 73329.0}, {"date": "2017-02-15", "close": 4.590566, "volume": 78320.0}, {"date": "2017-02-16", "close": 4.610268, "volume": 34106.0}, {"date": "2017-02-17", "close": 4.580715, "volume": 153763.0}, {"date": "2017-02-20", "close": 4.639821, "volume": 268353.0}, {"date": "2017-02-21", "close": 4.62997, "volume": 208462.0}, {"date": "2017-02-22", "close": 4.43295, "volume": 257947.0}, {"date": "2017-02-23", "close": 4.442801, "volume": 286907.0}, {"date": "2017-02-24", "close": 4.423099, "volume": 47623.0}, {"date": "2017-02-27", "close": 4.285185, "volume": 67119.0}, {"date": "2017-02-28", "close": 4.314738, "volume": 57975.0}, {"date": "2017-03-01", "close": 4.314738, "volume": 64859.0}, {"date": "2017-03-02", "close": 4.196526, "volume": 197287.0}, {"date": "2017-03-03", "close": 4.314738, "volume": 52893.0}, {"date": "2017-03-06", "close": 4.33444, "volume": 72940.0}, {"date": "2017-03-07", "close": 4.403397, "volume": 78439.0}, {"date": "2017-03-08", "close": 4.521609, "volume": 110215.0}, {"date": "2017-03-09", "close": 4.53146, "volume": 243912.0}, {"date": "2017-03-10", "close": 4.570864, "volume": 144048.0}, {"date": "2017-03-13", "close": 4.482205, "volume": 84508.0}, {"date": "2017-03-14", "close": 4.521609, "volume": 132065.0}, {"date": "2017-03-15", "close": 4.541311, "volume": 102505.0}, {"date": "2017-03-16", "close": 4.53146, "volume": 98238.0}, {"date": "2017-03-17", "close": 4.580715, "volume": 1424079.0}, {"date": "2017-03-20", "close": 4.620119, "volume": 67961.0}, {"date": "2017-03-21", "close": 4.561013, "volume": 207306.0}, {"date": "2017-03-22", "close": 4.452652, "volume": 98858.0}, {"date": "2017-03-23", "close": 4.393546, "volume": 44586.0}, {"date": "2017-03-24", "close": 4.413248, "volume": 65846.0}, {"date": "2017-03-27", "close": 4.423099, "volume": 107551.0}, {"date": "2017-03-28", "close": 4.482205, "volume": 78514.0}, {"date": "2017-03-29", "close": 4.561013, "volume": 104745.0}, {"date": "2017-03-30", "close": 4.482205, "volume": 123266.0}, {"date": "2017-03-31", "close": 4.53146, "volume": 79672.0}, {"date": "2017-04-03", "close": 4.492056, "volume": 43536.0}, {"date": "2017-04-04", "close": 4.452652, "volume": 76704.0}, {"date": "2017-04-05", "close": 4.53146, "volume": 110632.0}, {"date": "2017-04-06", "close": 4.442801, "volume": 72059.0}, {"date": "2017-04-07", "close": 4.511758, "volume": 80212.0}, {"date": "2017-04-10", "close": 4.521609, "volume": 93000.0}, {"date": "2017-04-11", "close": 4.53146, "volume": 223467.0}, {"date": "2017-04-12", "close": 4.53146, "volume": 167376.0}, {"date": "2017-04-13", "close": 4.53146, "volume": 78602.0}, {"date": "2017-04-18", "close": 4.492056, "volume": 91369.0}, {"date": "2017-04-19", "close": 4.521609, "volume": 82255.0}, {"date": "2017-04-20", "close": 4.521609, "volume": 110284.0}, {"date": "2017-04-21", "close": 4.521609, "volume": 88278.0}, {"date": "2017-04-24", "close": 4.53146, "volume": 23365.0}, {"date": "2017-04-26", "close": 4.570864, "volume": 307267.0}, {"date": "2017-04-27", "close": 4.62997, "volume": 197887.0}, {"date": "2017-04-28", "close": 4.62997, "volume": 214424.0}, {"date": "2017-05-01", "close": 4.620119, "volume": 47960.0}, {"date": "2017-05-02", "close": 4.580715, "volume": 38827.0}, {"date": "2017-05-03", "close": 4.551162, "volume": 150461.0}, {"date": "2017-05-04", "close": 4.541311, "volume": 52958.0}, {"date": "2017-05-05", "close": 4.570864, "volume": 46397.0}, {"date": "2017-05-08", "close": 4.541311, "volume": 47069.0}, {"date": "2017-05-09", "close": 4.482205, "volume": 46338.0}, {"date": "2017-05-10", "close": 4.620119, "volume": 192331.0}, {"date": "2017-05-11", "close": 4.679225, "volume": 301960.0}, {"date": "2017-05-12", "close": 4.689076, "volume": 119098.0}, {"date": "2017-05-15", "close": 4.639821, "volume": 109156.0}, {"date": "2017-05-16", "close": 4.708778, "volume": 135920.0}, {"date": "2017-05-17", "close": 4.689076, "volume": 118872.0}, {"date": "2017-05-18", "close": 4.610268, "volume": 171063.0}, {"date": "2017-05-19", "close": 4.649672, "volume": 168796.0}, {"date": "2017-05-22", "close": 4.580715, "volume": 48138.0}, {"date": "2017-05-23", "close": 4.620119, "volume": 58988.0}, {"date": "2017-05-24", "close": 4.580715, "volume": 158505.0}, {"date": "2017-05-25", "close": 4.649672, "volume": 148452.0}, {"date": "2017-05-26", "close": 4.580715, "volume": 118615.0}, {"date": "2017-05-29", "close": 4.610268, "volume": 104643.0}, {"date": "2017-05-30", "close": 4.53146, "volume": 63702.0}, {"date": "2017-05-31", "close": 4.521609, "volume": 90351.0}, {"date": "2017-06-01", "close": 4.541311, "volume": 68451.0}, {"date": "2017-06-02", "close": 4.53146, "volume": 114191.0}, {"date": "2017-06-05", "close": 4.53146, "volume": 59674.0}, {"date": "2017-06-06", "close": 4.482205, "volume": 114208.0}, {"date": "2017-06-07", "close": 4.511758, "volume": 41548.0}, {"date": "2017-06-08", "close": 4.53146, "volume": 82743.0}, {"date": "2017-06-09", "close": 4.452652, "volume": 45950.0}, {"date": "2017-06-13", "close": 4.43295, "volume": 102514.0}, {"date": "2017-06-14", "close": 4.501907, "volume": 68223.0}, {"date": "2017-06-15", "close": 4.570864, "volume": 182626.0}, {"date": "2017-06-16", "close": 4.649672, "volume": 219392.0}, {"date": "2017-06-19", "close": 4.482205, "volume": 80430.0}, {"date": "2017-06-20", "close": 4.590566, "volume": 86554.0}, {"date": "2017-06-21", "close": 4.482205, "volume": 63906.0}, {"date": "2017-06-22", "close": 4.521609, "volume": 73954.0}, {"date": "2017-06-23", "close": 4.600417, "volume": 39646.0}, {"date": "2017-06-26", "close": 4.639821, "volume": 41919.0}, {"date": "2017-06-27", "close": 4.62997, "volume": 46368.0}, {"date": "2017-06-28", "close": 4.72848, "volume": 134316.0}, {"date": "2017-06-29", "close": 4.708778, "volume": 35628.0}, {"date": "2017-06-30", "close": 4.777735, "volume": 86535.0}, {"date": "2017-07-03", "close": 4.72848, "volume": 102714.0}, {"date": "2017-07-04", "close": 4.82699, "volume": 84716.0}, {"date": "2017-07-05", "close": 4.82699, "volume": 50949.0}, {"date": "2017-07-06", "close": 4.797437, "volume": 59697.0}, {"date": "2017-07-07", "close": 4.787586, "volume": 48703.0}, {"date": "2017-07-10", "close": 4.797437, "volume": 21476.0}, {"date": "2017-07-11", "close": 4.787586, "volume": 80625.0}, {"date": "2017-07-12", "close": 4.767884, "volume": 61061.0}, {"date": "2017-07-13", "close": 4.82699, "volume": 550605.0}, {"date": "2017-07-14", "close": 4.876245, "volume": 21617.0}, {"date": "2017-07-17", "close": 4.915649, "volume": 91124.0}, {"date": "2017-07-18", "close": 4.905798, "volume": 107947.0}, {"date": "2017-07-19", "close": 4.9255, "volume": 121882.0}, {"date": "2017-07-20", "close": 4.886096, "volume": 56875.0}, {"date": "2017-07-21", "close": 4.905798, "volume": 38360.0}, {"date": "2017-07-24", "close": 4.817139, "volume": 66276.0}, {"date": "2017-07-25", "close": 4.797437, "volume": 72380.0}, {"date": "2017-07-26", "close": 4.797437, "volume": 123142.0}, {"date": "2017-07-27", "close": 4.886096, "volume": 25406.0}, {"date": "2017-07-28", "close": 4.807288, "volume": 48471.0}, {"date": "2017-07-31", "close": 4.895947, "volume": 34052.0}, {"date": "2017-08-01", "close": 4.886096, "volume": 19275.0}, {"date": "2017-08-02", "close": 4.886096, "volume": 30894.0}, {"date": "2017-08-03", "close": 4.9255, "volume": 81946.0}, {"date": "2017-08-04", "close": 4.9255, "volume": 152964.0}, {"date": "2017-08-07", "close": 4.9255, "volume": 51288.0}, {"date": "2017-08-08", "close": 4.945202, "volume": 17186.0}, {"date": "2017-08-09", "close": 4.945202, "volume": 46532.0}, {"date": "2017-08-10", "close": 4.994457, "volume": 44604.0}, {"date": "2017-08-11", "close": 4.895947, "volume": 98730.0}, {"date": "2017-08-14", "close": 5.02401, "volume": 34537.0}, {"date": "2017-08-15", "close": 4.964904, "volume": 38846.0}, {"date": "2017-08-16", "close": 4.915649, "volume": 91785.0}, {"date": "2017-08-17", "close": 4.9255, "volume": 68675.0}, {"date": "2017-08-18", "close": 4.974755, "volume": 73123.0}, {"date": "2017-08-21", "close": 5.12252, "volume": 89141.0}, {"date": "2017-08-22", "close": 4.9255, "volume": 179730.0}, {"date": "2017-08-23", "close": 4.807288, "volume": 168130.0}, {"date": "2017-08-24", "close": 4.807288, "volume": 135426.0}, {"date": "2017-08-25", "close": 4.767884, "volume": 117964.0}, {"date": "2017-08-28", "close": 4.748182, "volume": 56240.0}, {"date": "2017-08-29", "close": 4.669374, "volume": 248125.0}, {"date": "2017-08-30", "close": 4.620119, "volume": 119357.0}, {"date": "2017-08-31", "close": 4.817139, "volume": 66395.0}, {"date": "2017-09-01", "close": 4.807288, "volume": 75614.0}, {"date": "2017-09-04", "close": 4.738331, "volume": 45553.0}, {"date": "2017-09-05", "close": 4.708778, "volume": 61472.0}, {"date": "2017-09-06", "close": 4.570864, "volume": 69757.0}, {"date": "2017-09-07", "close": 4.492056, "volume": 130588.0}, {"date": "2017-09-08", "close": 4.492056, "volume": 92792.0}, {"date": "2017-09-11", "close": 4.620119, "volume": 22916.0}, {"date": "2017-09-12", "close": 4.590566, "volume": 46393.0}, {"date": "2017-09-13", "close": 4.62997, "volume": 35619.0}, {"date": "2017-09-14", "close": 4.600417, "volume": 40446.0}, {"date": "2017-09-15", "close": 4.620119, "volume": 69914.0}, {"date": "2017-09-18", "close": 4.541311, "volume": 54129.0}, {"date": "2017-09-19", "close": 4.580715, "volume": 53202.0}, {"date": "2017-09-20", "close": 4.511758, "volume": 85782.0}, {"date": "2017-09-21", "close": 4.53146, "volume": 221369.0}, {"date": "2017-09-22", "close": 4.501907, "volume": 58949.0}, {"date": "2017-09-25", "close": 4.501907, "volume": 46251.0}, {"date": "2017-09-26", "close": 4.482205, "volume": 93922.0}, {"date": "2017-09-27", "close": 4.600417, "volume": 20251.0}, {"date": "2017-09-28", "close": 4.53146, "volume": 30439.0}, {"date": "2017-09-29", "close": 4.72848, "volume": 59233.0}, {"date": "2017-10-02", "close": 4.600417, "volume": 41328.0}, {"date": "2017-10-03", "close": 4.561013, "volume": 141586.0}, {"date": "2017-10-04", "close": 4.570864, "volume": 90483.0}, {"date": "2017-10-05", "close": 4.53146, "volume": 74862.0}, {"date": "2017-10-06", "close": 4.659523, "volume": 38242.0}, {"date": "2017-10-09", "close": 4.472354, "volume": 159676.0}, {"date": "2017-10-10", "close": 4.590566, "volume": 64971.0}, {"date": "2017-10-11", "close": 4.620119, "volume": 39194.0}, {"date": "2017-10-12", "close": 4.679225, "volume": 49803.0}, {"date": "2017-10-13", "close": 4.718629, "volume": 45523.0}, {"date": "2017-10-16", "close": 4.698927, "volume": 21236.0}, {"date": "2017-10-17", "close": 4.718629, "volume": 28084.0}, {"date": "2017-10-18", "close": 4.807288, "volume": 61057.0}, {"date": "2017-10-19", "close": 4.82699, "volume": 107169.0}, {"date": "2017-10-20", "close": 4.807288, "volume": 72022.0}, {"date": "2017-10-23", "close": 4.905798, "volume": 41821.0}, {"date": "2017-10-24", "close": 4.935351, "volume": 57821.0}, {"date": "2017-10-25", "close": 4.787586, "volume": 42173.0}, {"date": "2017-10-26", "close": 4.836841, "volume": 37811.0}, {"date": "2017-10-27", "close": 4.876245, "volume": 25850.0}, {"date": "2017-10-30", "close": 4.738331, "volume": 48120.0}, {"date": "2017-10-31", "close": 4.708778, "volume": 79316.0}, {"date": "2017-11-01", "close": 4.72848, "volume": 49296.0}, {"date": "2017-11-02", "close": 4.698927, "volume": 56764.0}, {"date": "2017-11-03", "close": 4.679225, "volume": 38191.0}, {"date": "2017-11-06", "close": 4.718629, "volume": 53768.0}, {"date": "2017-11-07", "close": 4.679225, "volume": 64513.0}, {"date": "2017-11-08", "close": 4.669374, "volume": 67492.0}, {"date": "2017-11-09", "close": 4.767884, "volume": 67947.0}, {"date": "2017-11-10", "close": 4.738331, "volume": 32533.0}, {"date": "2017-11-13", "close": 4.748182, "volume": 58109.0}, {"date": "2017-11-14", "close": 4.698927, "volume": 90173.0}, {"date": "2017-11-15", "close": 4.639821, "volume": 57952.0}, {"date": "2017-11-16", "close": 4.718629, "volume": 102027.0}, {"date": "2017-11-17", "close": 4.708778, "volume": 54556.0}, {"date": "2017-11-20", "close": 4.679225, "volume": 33175.0}, {"date": "2017-11-21", "close": 4.748182, "volume": 53232.0}, {"date": "2017-11-22", "close": 4.679225, "volume": 154428.0}, {"date": "2017-11-23", "close": 4.708778, "volume": 53116.0}, {"date": "2017-11-24", "close": 4.876245, "volume": 39138.0}, {"date": "2017-11-27", "close": 4.905798, "volume": 90352.0}, {"date": "2017-11-28", "close": 4.876245, "volume": 50453.0}, {"date": "2017-11-29", "close": 4.905798, "volume": 64590.0}, {"date": "2017-11-30", "close": 4.846692, "volume": 92833.0}, {"date": "2017-12-01", "close": 4.797437, "volume": 64993.0}, {"date": "2017-12-04", "close": 4.777735, "volume": 27746.0}, {"date": "2017-12-05", "close": 4.876245, "volume": 45458.0}, {"date": "2017-12-06", "close": 4.817139, "volume": 15274.0}, {"date": "2017-12-07", "close": 4.846692, "volume": 28362.0}, {"date": "2017-12-08", "close": 4.895947, "volume": 42257.0}, {"date": "2017-12-11", "close": 4.905798, "volume": 20378.0}, {"date": "2017-12-12", "close": 4.915649, "volume": 30054.0}, {"date": "2017-12-13", "close": 4.905798, "volume": 26503.0}, {"date": "2017-12-14", "close": 4.797437, "volume": 24953.0}, {"date": "2017-12-15", "close": 4.807288, "volume": 47533.0}, {"date": "2017-12-18", "close": 4.669374, "volume": 158765.0}, {"date": "2017-12-19", "close": 4.82699, "volume": 162362.0}, {"date": "2017-12-20", "close": 4.846692, "volume": 179917.0}, {"date": "2017-12-21", "close": 4.82699, "volume": 66807.0}, {"date": "2017-12-22", "close": 4.82699, "volume": 33118.0}, {"date": "2017-12-27", "close": 4.856543, "volume": 45349.0}, {"date": "2017-12-28", "close": 4.915649, "volume": 32924.0}, {"date": "2017-12-29", "close": 4.886096, "volume": 31580.0}, {"date": "2018-01-02", "close": 4.984606, "volume": 44611.0}, {"date": "2018-01-03", "close": 4.915649, "volume": 65599.0}, {"date": "2018-01-04", "close": 5.12252, "volume": 32992.0}, {"date": "2018-01-05", "close": 5.004308, "volume": 28443.0}, {"date": "2018-01-08", "close": 4.964904, "volume": 36142.0}, {"date": "2018-01-09", "close": 4.935351, "volume": 49481.0}, {"date": "2018-01-10", "close": 4.886096, "volume": 58653.0}, {"date": "2018-01-11", "close": 5.02401, "volume": 23491.0}, {"date": "2018-01-12", "close": 4.9255, "volume": 37873.0}, {"date": "2018-01-15", "close": 5.033861, "volume": 45013.0}, {"date": "2018-01-16", "close": 4.984606, "volume": 50662.0}, {"date": "2018-01-17", "close": 4.974755, "volume": 25999.0}, {"date": "2018-01-18", "close": 4.935351, "volume": 84601.0}, {"date": "2018-01-19", "close": 4.935351, "volume": 74499.0}, {"date": "2018-01-22", "close": 4.9255, "volume": 114275.0}, {"date": "2018-01-23", "close": 4.915649, "volume": 45086.0}, {"date": "2018-01-24", "close": 4.9255, "volume": 42997.0}, {"date": "2018-01-25", "close": 4.945202, "volume": 53397.0}, {"date": "2018-01-29", "close": 4.974755, "volume": 50998.0}, {"date": "2018-01-30", "close": 4.9255, "volume": 35040.0}, {"date": "2018-01-31", "close": 4.974755, "volume": 36556.0}, {"date": "2018-02-01", "close": 4.935351, "volume": 40239.0}, {"date": "2018-02-02", "close": 4.9255, "volume": 39102.0}, {"date": "2018-02-05", "close": 4.886096, "volume": 56907.0}, {"date": "2018-02-06", "close": 4.895947, "volume": 96453.0}, {"date": "2018-02-07", "close": 4.974755, "volume": 102468.0}, {"date": "2018-02-08", "close": 4.955053, "volume": 74201.0}, {"date": "2018-02-09", "close": 4.9255, "volume": 71030.0}, {"date": "2018-02-12", "close": 4.905798, "volume": 36027.0}, {"date": "2018-02-13", "close": 4.964904, "volume": 44935.0}, {"date": "2018-02-14", "close": 4.905798, "volume": 28491.0}, {"date": "2018-02-15", "close": 4.9255, "volume": 28226.0}, {"date": "2018-02-16", "close": 4.945202, "volume": 18721.0}, {"date": "2018-02-19", "close": 4.876245, "volume": 109475.0}, {"date": "2018-02-20", "close": 4.964904, "volume": 38916.0}, {"date": "2018-02-21", "close": 4.935351, "volume": 21677.0}, {"date": "2018-02-22", "close": 5.033861, "volume": 108609.0}, {"date": "2018-02-23", "close": 4.974755, "volume": 127022.0}, {"date": "2018-02-26", "close": 4.9255, "volume": 97384.0}, {"date": "2018-02-27", "close": 4.876245, "volume": 213138.0}, {"date": "2018-02-28", "close": 4.9255, "volume": 115795.0}, {"date": "2018-03-01", "close": 4.955053, "volume": 186215.0}, {"date": "2018-03-02", "close": 4.777735, "volume": 49938.0}, {"date": "2018-03-05", "close": 4.639821, "volume": 98083.0}, {"date": "2018-03-06", "close": 4.777735, "volume": 92505.0}, {"date": "2018-03-07", "close": 4.689076, "volume": 116930.0}, {"date": "2018-03-08", "close": 4.649672, "volume": 36185.0}, {"date": "2018-03-09", "close": 4.659523, "volume": 43366.0}, {"date": "2018-03-12", "close": 4.679225, "volume": 67415.0}, {"date": "2018-03-13", "close": 4.639821, "volume": 71149.0}, {"date": "2018-03-14", "close": 4.649672, "volume": 44925.0}, {"date": "2018-03-15", "close": 4.62997, "volume": 42307.0}, {"date": "2018-03-16", "close": 4.669374, "volume": 135350.0}, {"date": "2018-03-19", "close": 4.649672, "volume": 56297.0}, {"date": "2018-03-20", "close": 4.679225, "volume": 60633.0}, {"date": "2018-03-21", "close": 4.649672, "volume": 48559.0}, {"date": "2018-03-22", "close": 4.649672, "volume": 58566.0}, {"date": "2018-03-23", "close": 4.649672, "volume": 93259.0}, {"date": "2018-03-26", "close": 4.62997, "volume": 66002.0}, {"date": "2018-03-27", "close": 4.669374, "volume": 24557.0}, {"date": "2018-03-28", "close": 4.679225, "volume": 75099.0}, {"date": "2018-03-29", "close": 4.669374, "volume": 15791.0}, {"date": "2018-04-03", "close": 4.767884, "volume": 34046.0}, {"date": "2018-04-04", "close": 4.72848, "volume": 34086.0}, {"date": "2018-04-05", "close": 4.698927, "volume": 31769.0}, {"date": "2018-04-06", "close": 4.698927, "volume": 29456.0}, {"date": "2018-04-09", "close": 4.72848, "volume": 30406.0}, {"date": "2018-04-10", "close": 4.689076, "volume": 128712.0}, {"date": "2018-04-11", "close": 4.72848, "volume": 30469.0}, {"date": "2018-04-12", "close": 4.738331, "volume": 17749.0}, {"date": "2018-04-13", "close": 4.698927, "volume": 15601.0}, {"date": "2018-04-16", "close": 4.649672, "volume": 9665.0}, {"date": "2018-04-17", "close": 4.72848, "volume": 27315.0}, {"date": "2018-04-18", "close": 4.698927, "volume": 16127.0}, {"date": "2018-04-19", "close": 4.689076, "volume": 36421.0}, {"date": "2018-04-20", "close": 4.639821, "volume": 44362.0}, {"date": "2018-04-23", "close": 4.62997, "volume": 38833.0}, {"date": "2018-04-24", "close": 4.62997, "volume": 77208.0}, {"date": "2018-04-26", "close": 4.659523, "volume": 11982.0}, {"date": "2018-04-27", "close": 4.639821, "volume": 95379.0}, {"date": "2018-04-30", "close": 4.580715, "volume": 31481.0}, {"date": "2018-05-01", "close": 4.541311, "volume": 56452.0}, {"date": "2018-05-02", "close": 4.620119, "volume": 60841.0}, {"date": "2018-05-03", "close": 4.600417, "volume": 55661.0}, {"date": "2018-05-04", "close": 4.620119, "volume": 23203.0}, {"date": "2018-05-07", "close": 4.659523, "volume": 32614.0}, {"date": "2018-05-08", "close": 4.610268, "volume": 23950.0}, {"date": "2018-05-09", "close": 4.649672, "volume": 77852.0}, {"date": "2018-05-10", "close": 4.689076, "volume": 50494.0}, {"date": "2018-05-11", "close": 4.679225, "volume": 62739.0}, {"date": "2018-05-14", "close": 4.679225, "volume": 20803.0}, {"date": "2018-05-15", "close": 4.718629, "volume": 21820.0}, {"date": "2018-05-16", "close": 4.659523, "volume": 22226.0}, {"date": "2018-05-17", "close": 4.698927, "volume": 73978.0}, {"date": "2018-05-18", "close": 4.698927, "volume": 31421.0}, {"date": "2018-05-21", "close": 4.669374, "volume": 15044.0}, {"date": "2018-05-22", "close": 4.758033, "volume": 28636.0}, {"date": "2018-05-23", "close": 4.797437, "volume": 66758.0}, {"date": "2018-05-24", "close": 4.807288, "volume": 32236.0}, {"date": "2018-05-25", "close": 4.82699, "volume": 33113.0}, {"date": "2018-05-28", "close": 4.82699, "volume": 20814.0}, {"date": "2018-05-29", "close": 4.846692, "volume": 8591.0}, {"date": "2018-05-30", "close": 4.807288, "volume": 40182.0}, {"date": "2018-05-31", "close": 4.748182, "volume": 17307.0}, {"date": "2018-06-01", "close": 4.787586, "volume": 12179.0}, {"date": "2018-06-04", "close": 4.777735, "volume": 28732.0}, {"date": "2018-06-05", "close": 4.767884, "volume": 20990.0}, {"date": "2018-06-06", "close": 4.738331, "volume": 40483.0}, {"date": "2018-06-07", "close": 4.708778, "volume": 11498.0}, {"date": "2018-06-08", "close": 4.679225, "volume": 16905.0}, {"date": "2018-06-12", "close": 4.679225, "volume": 28792.0}, {"date": "2018-06-13", "close": 4.639821, "volume": 41098.0}, {"date": "2018-06-14", "close": 4.679225, "volume": 53941.0}, {"date": "2018-06-15", "close": 4.639821, "volume": 38327.0}, {"date": "2018-06-18", "close": 4.561013, "volume": 38134.0}, {"date": "2018-06-19", "close": 4.708778, "volume": 77635.0}, {"date": "2018-06-20", "close": 4.659523, "volume": 43727.0}, {"date": "2018-06-21", "close": 4.590566, "volume": 527136.0}, {"date": "2018-06-22", "close": 4.53146, "volume": 176560.0}, {"date": "2018-06-25", "close": 4.777735, "volume": 230501.0}, {"date": "2018-06-26", "close": 4.777735, "volume": 65538.0}, {"date": "2018-06-27", "close": 4.82699, "volume": 49067.0}, {"date": "2018-06-28", "close": 4.82699, "volume": 60357.0}, {"date": "2018-06-29", "close": 4.935351, "volume": 83844.0}, {"date": "2018-07-02", "close": 4.9255, "volume": 62844.0}, {"date": "2018-07-03", "close": 4.9255, "volume": 67438.0}, {"date": "2018-07-04", "close": 4.895947, "volume": 43648.0}, {"date": "2018-07-05", "close": 4.797437, "volume": 53022.0}, {"date": "2018-07-06", "close": 4.82699, "volume": 64435.0}, {"date": "2018-07-09", "close": 4.679225, "volume": 109538.0}, {"date": "2018-07-10", "close": 4.807288, "volume": 20663.0}, {"date": "2018-07-11", "close": 4.72848, "volume": 33290.0}, {"date": "2018-07-12", "close": 4.797437, "volume": 43085.0}, {"date": "2018-07-13", "close": 4.787586, "volume": 79320.0}, {"date": "2018-07-16", "close": 4.738331, "volume": 28118.0}, {"date": "2018-07-17", "close": 4.807288, "volume": 17496.0}, {"date": "2018-07-18", "close": 4.787586, "volume": 74988.0}, {"date": "2018-07-19", "close": 4.72848, "volume": 19540.0}, {"date": "2018-07-20", "close": 4.679225, "volume": 112551.0}, {"date": "2018-07-23", "close": 4.748182, "volume": 38783.0}, {"date": "2018-07-24", "close": 4.72848, "volume": 66805.0}, {"date": "2018-07-25", "close": 4.817139, "volume": 86959.0}, {"date": "2018-07-26", "close": 4.758033, "volume": 35782.0}, {"date": "2018-07-27", "close": 4.777735, "volume": 88334.0}, {"date": "2018-07-30", "close": 4.807288, "volume": 20762.0}, {"date": "2018-07-31", "close": 4.777735, "volume": 23100.0}, {"date": "2018-08-01", "close": 4.787586, "volume": 15626.0}, {"date": "2018-08-02", "close": 4.758033, "volume": 41937.0}, {"date": "2018-08-03", "close": 4.886096, "volume": 20379.0}, {"date": "2018-08-06", "close": 4.82699, "volume": 27701.0}, {"date": "2018-08-07", "close": 4.876245, "volume": 19143.0}, {"date": "2018-08-08", "close": 4.82699, "volume": 27978.0}, {"date": "2018-08-09", "close": 4.787586, "volume": 16852.0}, {"date": "2018-08-10", "close": 4.817139, "volume": 15295.0}, {"date": "2018-08-13", "close": 4.787586, "volume": 65970.0}, {"date": "2018-08-14", "close": 4.787586, "volume": 11436.0}, {"date": "2018-08-15", "close": 4.876245, "volume": 21010.0}, {"date": "2018-08-16", "close": 4.846692, "volume": 52187.0}, {"date": "2018-08-17", "close": 4.807288, "volume": 99325.0}, {"date": "2018-08-20", "close": 4.82699, "volume": 70264.0}, {"date": "2018-08-21", "close": 4.787586, "volume": 83781.0}, {"date": "2018-08-22", "close": 4.738331, "volume": 98507.0}, {"date": "2018-08-23", "close": 4.620119, "volume": 76614.0}, {"date": "2018-08-24", "close": 4.600417, "volume": 148487.0}, {"date": "2018-08-27", "close": 4.610268, "volume": 109762.0}, {"date": "2018-08-28", "close": 4.679225, "volume": 24896.0}, {"date": "2018-08-29", "close": 4.718629, "volume": 155572.0}, {"date": "2018-08-30", "close": 4.600417, "volume": 91189.0}, {"date": "2018-08-31", "close": 4.777735, "volume": 195261.0}, {"date": "2018-09-03", "close": 4.767884, "volume": 35593.0}, {"date": "2018-09-04", "close": 4.72848, "volume": 7924.0}, {"date": "2018-09-05", "close": 4.698927, "volume": 18005.0}, {"date": "2018-09-06", "close": 4.72848, "volume": 33796.0}, {"date": "2018-09-07", "close": 4.738331, "volume": 10910.0}, {"date": "2018-09-10", "close": 4.738331, "volume": 25384.0}, {"date": "2018-09-11", "close": 4.738331, "volume": 17336.0}, {"date": "2018-09-12", "close": 4.72848, "volume": 28007.0}, {"date": "2018-09-13", "close": 4.767884, "volume": 58124.0}, {"date": "2018-09-14", "close": 4.777735, "volume": 50204.0}, {"date": "2018-09-17", "close": 4.718629, "volume": 12341.0}, {"date": "2018-09-18", "close": 4.718629, "volume": 22753.0}, {"date": "2018-09-19", "close": 4.777735, "volume": 58690.0}, {"date": "2018-09-20", "close": 4.679225, "volume": 79686.0}, {"date": "2018-09-21", "close": 4.797437, "volume": 199178.0}, {"date": "2018-09-24", "close": 4.679225, "volume": 39747.0}, {"date": "2018-09-25", "close": 4.679225, "volume": 28088.0}, {"date": "2018-09-26", "close": 4.679225, "volume": 39541.0}, {"date": "2018-09-27", "close": 4.777735, "volume": 71698.0}, {"date": "2018-09-28", "close": 4.758033, "volume": 19646.0}, {"date": "2018-10-01", "close": 4.748182, "volume": 83736.0}, {"date": "2018-10-02", "close": 4.679225, "volume": 42493.0}, {"date": "2018-10-03", "close": 4.698927, "volume": 78598.0}, {"date": "2018-10-04", "close": 4.669374, "volume": 13904.0}, {"date": "2018-10-05", "close": 4.62997, "volume": 46043.0}, {"date": "2018-10-08", "close": 4.698927, "volume": 22750.0}, {"date": "2018-10-09", "close": 4.639821, "volume": 46230.0}, {"date": "2018-10-10", "close": 4.669374, "volume": 25036.0}, {"date": "2018-10-11", "close": 4.580715, "volume": 56390.0}, {"date": "2018-10-12", "close": 4.561013, "volume": 74374.0}, {"date": "2018-10-15", "close": 4.53146, "volume": 30136.0}, {"date": "2018-10-16", "close": 4.580715, "volume": 15534.0}, {"date": "2018-10-17", "close": 4.62997, "volume": 40931.0}, {"date": "2018-10-18", "close": 4.689076, "volume": 42585.0}, {"date": "2018-10-19", "close": 4.541311, "volume": 21908.0}, {"date": "2018-10-22", "close": 4.561013, "volume": 75842.0}, {"date": "2018-10-23", "close": 4.53146, "volume": 88611.0}, {"date": "2018-10-24", "close": 4.53146, "volume": 21215.0}, {"date": "2018-10-25", "close": 4.53146, "volume": 17983.0}, {"date": "2018-10-26", "close": 4.610268, "volume": 40563.0}, {"date": "2018-10-29", "close": 4.521609, "volume": 30120.0}, {"date": "2018-10-30", "close": 4.53146, "volume": 16044.0}, {"date": "2018-10-31", "close": 4.53146, "volume": 35844.0}, {"date": "2018-11-01", "close": 4.561013, "volume": 38278.0}, {"date": "2018-11-02", "close": 4.561013, "volume": 21852.0}, {"date": "2018-11-05", "close": 4.541311, "volume": 11091.0}, {"date": "2018-11-06", "close": 4.452652, "volume": 49937.0}, {"date": "2018-11-07", "close": 4.521609, "volume": 23149.0}, {"date": "2018-11-08", "close": 4.580715, "volume": 150400.0}, {"date": "2018-11-09", "close": 4.561013, "volume": 20078.0}, {"date": "2018-11-12", "close": 4.590566, "volume": 26492.0}, {"date": "2018-11-13", "close": 4.580715, "volume": 50878.0}, {"date": "2018-11-14", "close": 4.501907, "volume": 69402.0}, {"date": "2018-11-15", "close": 4.452652, "volume": 54074.0}, {"date": "2018-11-16", "close": 4.462503, "volume": 22917.0}, {"date": "2018-11-19", "close": 4.43295, "volume": 21348.0}, {"date": "2018-11-20", "close": 4.383695, "volume": 69415.0}, {"date": "2018-11-21", "close": 4.383695, "volume": 59415.0}, {"date": "2018-11-22", "close": 4.373844, "volume": 18134.0}, {"date": "2018-11-23", "close": 4.33444, "volume": 8275.0}, {"date": "2018-11-26", "close": 4.33444, "volume": 27403.0}, {"date": "2018-11-27", "close": 4.354142, "volume": 23908.0}, {"date": "2018-11-28", "close": 4.344291, "volume": 29815.0}, {"date": "2018-11-29", "close": 4.33444, "volume": 6613.0}, {"date": "2018-11-30", "close": 4.314738, "volume": 26721.0}, {"date": "2018-12-03", "close": 4.363993, "volume": 22995.0}, {"date": "2018-12-04", "close": 4.344291, "volume": 20025.0}, {"date": "2018-12-05", "close": 4.324589, "volume": 15039.0}, {"date": "2018-12-06", "close": 4.23593, "volume": 44909.0}, {"date": "2018-12-07", "close": 4.304887, "volume": 14077.0}, {"date": "2018-12-10", "close": 4.245781, "volume": 22520.0}, {"date": "2018-12-11", "close": 4.265483, "volume": 26357.0}, {"date": "2018-12-12", "close": 4.344291, "volume": 24269.0}, {"date": "2018-12-13", "close": 4.363993, "volume": 40992.0}, {"date": "2018-12-14", "close": 4.43295, "volume": 17679.0}, {"date": "2018-12-17", "close": 4.413248, "volume": 30950.0}, {"date": "2018-12-18", "close": 4.373844, "volume": 87480.0}, {"date": "2018-12-19", "close": 4.324589, "volume": 50665.0}, {"date": "2018-12-20", "close": 4.33444, "volume": 77622.0}, {"date": "2018-12-21", "close": 4.462503, "volume": 55362.0}, {"date": "2018-12-24", "close": 4.354142, "volume": 3110.0}, {"date": "2018-12-27", "close": 4.492056, "volume": 22292.0}, {"date": "2018-12-28", "close": 4.383695, "volume": 5689.0}, {"date": "2018-12-31", "close": 4.482205, "volume": 18275.0}, {"date": "2019-01-02", "close": 4.43295, "volume": 4911.0}, {"date": "2019-01-03", "close": 4.4772795, "volume": 2903.0}, {"date": "2019-01-04", "close": 4.43295, "volume": 6560.0}, {"date": "2019-01-07", "close": 4.580715, "volume": 23701.0}, {"date": "2019-01-08", "close": 4.442801, "volume": 62813.0}, {"date": "2019-01-09", "close": 4.354142, "volume": 99688.0}, {"date": "2019-01-10", "close": 4.314738, "volume": 25542.0}, {"date": "2019-01-11", "close": 4.324589, "volume": 30266.0}, {"date": "2019-01-14", "close": 4.344291, "volume": 39679.0}, {"date": "2019-01-15", "close": 4.383695, "volume": 24822.0}, {"date": "2019-01-16", "close": 4.462503, "volume": 39534.0}, {"date": "2019-01-17", "close": 4.472354, "volume": 27470.0}, {"date": "2019-01-18", "close": 4.501907, "volume": 59991.0}, {"date": "2019-01-21", "close": 4.541311, "volume": 67080.0}, {"date": "2019-01-22", "close": 4.561013, "volume": 51674.0}, {"date": "2019-01-23", "close": 4.541311, "volume": 28741.0}, {"date": "2019-01-24", "close": 4.561013, "volume": 39141.0}, {"date": "2019-01-25", "close": 4.551162, "volume": 42477.0}, {"date": "2019-01-29", "close": 4.521609, "volume": 54445.0}, {"date": "2019-01-30", "close": 4.62997, "volume": 40465.0}, {"date": "2019-01-31", "close": 4.570864, "volume": 37459.0}, {"date": "2019-02-01", "close": 4.62997, "volume": 18008.0}, {"date": "2019-02-04", "close": 4.610268, "volume": 30662.0}, {"date": "2019-02-05", "close": 4.679225, "volume": 54265.0}, {"date": "2019-02-06", "close": 4.679225, "volume": 65819.0}, {"date": "2019-02-07", "close": 4.649672, "volume": 53080.0}, {"date": "2019-02-08", "close": 4.600417, "volume": 83184.0}, {"date": "2019-02-11", "close": 4.561013, "volume": 72043.0}, {"date": "2019-02-12", "close": 4.610268, "volume": 133965.0}, {"date": "2019-02-13", "close": 4.551162, "volume": 150076.0}, {"date": "2019-02-14", "close": 4.53146, "volume": 41439.0}, {"date": "2019-02-15", "close": 4.610268, "volume": 24707.0}, {"date": "2019-02-18", "close": 4.610268, "volume": 100315.0}, {"date": "2019-02-19", "close": 4.62997, "volume": 148754.0}, {"date": "2019-02-20", "close": 4.679225, "volume": 51524.0}, {"date": "2019-02-21", "close": 4.72848, "volume": 67459.0}, {"date": "2019-02-22", "close": 4.600417, "volume": 226382.0}, {"date": "2019-02-25", "close": 4.580715, "volume": 152244.0}, {"date": "2019-02-26", "close": 4.610268, "volume": 94770.0}, {"date": "2019-02-27", "close": 4.62997, "volume": 46874.0}, {"date": "2019-02-28", "close": 4.590566, "volume": 58177.0}, {"date": "2019-03-01", "close": 4.363993, "volume": 80403.0}, {"date": "2019-03-04", "close": 4.255632, "volume": 97336.0}, {"date": "2019-03-05", "close": 4.275334, "volume": 89721.0}, {"date": "2019-03-06", "close": 4.383695, "volume": 54563.0}, {"date": "2019-03-07", "close": 4.344291, "volume": 57648.0}, {"date": "2019-03-08", "close": 4.314738, "volume": 72903.0}, {"date": "2019-03-11", "close": 4.33444, "volume": 22123.0}, {"date": "2019-03-12", "close": 4.354142, "volume": 51952.0}, {"date": "2019-03-13", "close": 4.304887, "volume": 78645.0}, {"date": "2019-03-14", "close": 4.265483, "volume": 65965.0}, {"date": "2019-03-15", "close": 4.216228, "volume": 262283.0}, {"date": "2019-03-18", "close": 4.314738, "volume": 54581.0}, {"date": "2019-03-19", "close": 4.275334, "volume": 123780.0}, {"date": "2019-03-20", "close": 4.393546, "volume": 97065.0}, {"date": "2019-03-21", "close": 4.295036, "volume": 29515.0}, {"date": "2019-03-22", "close": 4.275334, "volume": 70835.0}, {"date": "2019-03-25", "close": 4.206377, "volume": 90321.0}, {"date": "2019-03-26", "close": 4.206377, "volume": 37410.0}, {"date": "2019-03-27", "close": 4.275334, "volume": 16211.0}, {"date": "2019-03-28", "close": 4.196526, "volume": 34678.0}, {"date": "2019-03-29", "close": 4.275334, "volume": 44033.0}, {"date": "2019-04-01", "close": 4.186675, "volume": 89780.0}, {"date": "2019-04-02", "close": 4.206377, "volume": 79860.0}, {"date": "2019-04-03", "close": 4.216228, "volume": 91285.0}, {"date": "2019-04-04", "close": 4.226079, "volume": 45259.0}, {"date": "2019-04-05", "close": 4.147271, "volume": 61621.0}, {"date": "2019-04-08", "close": 4.176824, "volume": 106619.0}, {"date": "2019-04-09", "close": 4.13742, "volume": 77548.0}, {"date": "2019-04-10", "close": 4.098016, "volume": 65824.0}, {"date": "2019-04-11", "close": 4.107867, "volume": 44074.0}, {"date": "2019-04-12", "close": 4.03891, "volume": 91114.0}, {"date": "2019-04-15", "close": 4.098016, "volume": 76274.0}, {"date": "2019-04-16", "close": 4.048761, "volume": 111476.0}, {"date": "2019-04-17", "close": 4.13742, "volume": 39665.0}, {"date": "2019-04-18", "close": 4.23593, "volume": 157650.0}, {"date": "2019-04-23", "close": 4.216228, "volume": 38973.0}, {"date": "2019-04-24", "close": 4.206377, "volume": 41193.0}, {"date": "2019-04-26", "close": 4.206377, "volume": 61168.0}, {"date": "2019-04-29", "close": 4.186675, "volume": 43154.0}, {"date": "2019-04-30", "close": 4.147271, "volume": 47875.0}, {"date": "2019-05-01", "close": 4.206377, "volume": 33940.0}, {"date": "2019-05-02", "close": 4.186675, "volume": 45014.0}, {"date": "2019-05-03", "close": 4.157122, "volume": 35924.0}, {"date": "2019-05-06", "close": 4.157122, "volume": 65760.0}, {"date": "2019-05-07", "close": 4.107867, "volume": 42017.0}, {"date": "2019-05-08", "close": 4.206377, "volume": 74340.0}, {"date": "2019-05-09", "close": 4.166973, "volume": 158642.0}, {"date": "2019-05-10", "close": 4.206377, "volume": 38931.0}, {"date": "2019-05-13", "close": 4.127569, "volume": 31431.0}, {"date": "2019-05-14", "close": 3.999506, "volume": 213326.0}, {"date": "2019-05-15", "close": 4.03891, "volume": 33168.0}, {"date": "2019-05-16", "close": 4.157122, "volume": 167017.0}, {"date": "2019-05-17", "close": 4.147271, "volume": 34596.0}, {"date": "2019-05-20", "close": 4.176824, "volume": 197843.0}, {"date": "2019-05-21", "close": 4.206377, "volume": 148172.0}, {"date": "2019-05-22", "close": 4.226079, "volume": 237442.0}, {"date": "2019-05-23", "close": 4.314738, "volume": 131851.0}, {"date": "2019-05-24", "close": 4.216228, "volume": 89409.0}, {"date": "2019-05-27", "close": 4.216228, "volume": 55950.0}, {"date": "2019-05-28", "close": 4.255632, "volume": 83868.0}, {"date": "2019-05-29", "close": 4.245781, "volume": 38369.0}, {"date": "2019-05-30", "close": 4.206377, "volume": 48948.0}, {"date": "2019-05-31", "close": 4.295036, "volume": 77906.0}, {"date": "2019-06-03", "close": 4.255632, "volume": 58976.0}, {"date": "2019-06-04", "close": 4.314738, "volume": 61746.0}, {"date": "2019-06-05", "close": 4.295036, "volume": 38459.0}, {"date": "2019-06-06", "close": 4.383695, "volume": 141839.0}, {"date": "2019-06-07", "close": 4.492056, "volume": 240575.0}, {"date": "2019-06-11", "close": 4.53146, "volume": 207982.0}, {"date": "2019-06-12", "close": 4.501907, "volume": 42787.0}, {"date": "2019-06-13", "close": 4.43295, "volume": 89472.0}, {"date": "2019-06-14", "close": 4.393546, "volume": 45209.0}, {"date": "2019-06-17", "close": 4.403397, "volume": 87180.0}, {"date": "2019-06-18", "close": 4.413248, "volume": 71138.0}, {"date": "2019-06-19", "close": 4.43295, "volume": 70505.0}, {"date": "2019-06-20", "close": 4.403397, "volume": 557396.0}, {"date": "2019-06-21", "close": 4.33444, "volume": 623114.0}, {"date": "2019-06-24", "close": 4.403397, "volume": 73453.0}, {"date": "2019-06-25", "close": 4.403397, "volume": 74007.0}, {"date": "2019-06-26", "close": 4.43295, "volume": 90610.0}, {"date": "2019-06-27", "close": 4.413248, "volume": 95107.0}, {"date": "2019-06-28", "close": 4.423099, "volume": 40170.0}, {"date": "2019-07-01", "close": 4.482205, "volume": 46784.0}, {"date": "2019-07-02", "close": 4.472354, "volume": 57846.0}, {"date": "2019-07-03", "close": 4.462503, "volume": 92302.0}, {"date": "2019-07-04", "close": 4.452652, "volume": 116188.0}, {"date": "2019-07-05", "close": 4.462503, "volume": 73077.0}, {"date": "2019-07-08", "close": 4.501907, "volume": 74725.0}, {"date": "2019-07-09", "close": 4.452652, "volume": 74919.0}, {"date": "2019-07-10", "close": 4.472354, "volume": 26419.0}, {"date": "2019-07-11", "close": 4.511758, "volume": 80737.0}, {"date": "2019-07-12", "close": 4.53146, "volume": 83824.0}, {"date": "2019-07-15", "close": 4.511758, "volume": 46166.0}, {"date": "2019-07-16", "close": 4.551162, "volume": 82773.0}, {"date": "2019-07-17", "close": 4.551162, "volume": 105485.0}, {"date": "2019-07-18", "close": 4.561013, "volume": 71080.0}, {"date": "2019-07-19", "close": 4.561013, "volume": 41447.0}, {"date": "2019-07-22", "close": 4.590566, "volume": 77254.0}, {"date": "2019-07-23", "close": 4.679225, "volume": 53540.0}, {"date": "2019-07-24", "close": 4.580715, "volume": 79087.0}, {"date": "2019-07-25", "close": 4.580715, "volume": 66022.0}, {"date": "2019-07-26", "close": 4.620119, "volume": 28568.0}, {"date": "2019-07-29", "close": 4.570864, "volume": 40499.0}, {"date": "2019-07-30", "close": 4.600417, "volume": 46435.0}, {"date": "2019-07-31", "close": 4.551162, "volume": 85588.0}, {"date": "2019-08-01", "close": 4.570864, "volume": 46646.0}, {"date": "2019-08-02", "close": 4.521609, "volume": 76784.0}, {"date": "2019-08-05", "close": 4.521609, "volume": 64119.0}, {"date": "2019-08-06", "close": 4.482205, "volume": 65509.0}, {"date": "2019-08-07", "close": 4.472354, "volume": 45614.0}, {"date": "2019-08-08", "close": 4.472354, "volume": 109426.0}, {"date": "2019-08-09", "close": 4.472354, "volume": 48002.0}, {"date": "2019-08-12", "close": 4.501907, "volume": 37936.0}, {"date": "2019-08-13", "close": 4.511758, "volume": 81502.0}, {"date": "2019-08-14", "close": 4.561013, "volume": 34040.0}, {"date": "2019-08-15", "close": 4.462503, "volume": 42539.0}, {"date": "2019-08-16", "close": 4.462503, "volume": 74075.0}, {"date": "2019-08-19", "close": 4.511758, "volume": 82228.0}, {"date": "2019-08-20", "close": 4.53146, "volume": 48251.0}, {"date": "2019-08-21", "close": 4.53146, "volume": 57427.0}, {"date": "2019-08-22", "close": 4.511758, "volume": 46739.0}, {"date": "2019-08-23", "close": 4.62997, "volume": 90568.0}, {"date": "2019-08-26", "close": 4.62997, "volume": 75127.0}, {"date": "2019-08-27", "close": 4.679225, "volume": 86841.0}, {"date": "2019-08-28", "close": 4.689076, "volume": 92687.0}, {"date": "2019-08-29", "close": 4.551162, "volume": 136541.0}, {"date": "2019-08-30", "close": 4.472354, "volume": 60381.0}, {"date": "2019-09-02", "close": 4.482205, "volume": 87951.0}, {"date": "2019-09-03", "close": 4.492056, "volume": 58152.0}, {"date": "2019-09-04", "close": 4.501907, "volume": 45968.0}, {"date": "2019-09-05", "close": 4.442801, "volume": 34083.0}, {"date": "2019-09-06", "close": 4.33444, "volume": 175824.0}, {"date": "2019-09-09", "close": 4.354142, "volume": 72168.0}, {"date": "2019-09-10", "close": 4.442801, "volume": 29151.0}, {"date": "2019-09-11", "close": 4.452652, "volume": 56346.0}, {"date": "2019-09-12", "close": 4.551162, "volume": 115639.0}, {"date": "2019-09-13", "close": 4.561013, "volume": 26679.0}, {"date": "2019-09-16", "close": 4.541311, "volume": 42224.0}, {"date": "2019-09-17", "close": 4.452652, "volume": 43467.0}, {"date": "2019-09-18", "close": 4.580715, "volume": 48260.0}, {"date": "2019-09-19", "close": 4.551162, "volume": 56520.0}, {"date": "2019-09-20", "close": 4.521609, "volume": 16322.0}, {"date": "2019-09-23", "close": 4.541311, "volume": 44632.0}, {"date": "2019-09-24", "close": 4.541311, "volume": 18058.0}, {"date": "2019-09-25", "close": 4.521609, "volume": 30840.0}, {"date": "2019-09-26", "close": 4.462503, "volume": 24196.0}, {"date": "2019-09-27", "close": 4.482205, "volume": 9023.0}, {"date": "2019-09-30", "close": 4.501907, "volume": 33081.0}, {"date": "2019-10-01", "close": 4.551162, "volume": 58047.0}, {"date": "2019-10-02", "close": 4.482205, "volume": 20172.0}, {"date": "2019-10-03", "close": 4.521609, "volume": 54425.0}, {"date": "2019-10-04", "close": 4.462503, "volume": 51606.0}, {"date": "2019-10-07", "close": 4.53146, "volume": 18966.0}, {"date": "2019-10-08", "close": 4.580715, "volume": 154666.0}, {"date": "2019-10-09", "close": 4.590566, "volume": 48355.0}, {"date": "2019-10-10", "close": 4.551162, "volume": 88238.0}, {"date": "2019-10-11", "close": 4.541311, "volume": 25006.0}, {"date": "2019-10-14", "close": 4.541311, "volume": 46464.0}, {"date": "2019-10-15", "close": 4.53146, "volume": 54481.0}, {"date": "2019-10-16", "close": 4.53146, "volume": 32703.0}, {"date": "2019-10-17", "close": 4.620119, "volume": 77999.0}, {"date": "2019-10-18", "close": 4.610268, "volume": 40018.0}, {"date": "2019-10-21", "close": 4.541311, "volume": 25221.0}, {"date": "2019-10-22", "close": 4.541311, "volume": 22872.0}, {"date": "2019-10-23", "close": 4.600417, "volume": 49396.0}, {"date": "2019-10-24", "close": 4.600417, "volume": 37327.0}, {"date": "2019-10-25", "close": 4.541311, "volume": 44003.0}, {"date": "2019-10-28", "close": 4.541311, "volume": 49439.0}, {"date": "2019-10-29", "close": 4.570864, "volume": 27861.0}, {"date": "2019-10-30", "close": 4.620119, "volume": 21193.0}, {"date": "2019-10-31", "close": 4.669374, "volume": 49916.0}, {"date": "2019-11-01", "close": 4.669374, "volume": 155017.0}, {"date": "2019-11-04", "close": 4.689076, "volume": 66941.0}, {"date": "2019-11-05", "close": 4.62997, "volume": 22066.0}, {"date": "2019-11-06", "close": 4.698927, "volume": 37208.0}, {"date": "2019-11-07", "close": 4.689076, "volume": 61417.0}, {"date": "2019-11-08", "close": 4.669374, "volume": 36682.0}, {"date": "2019-11-11", "close": 4.698927, "volume": 222163.0}, {"date": "2019-11-12", "close": 4.679225, "volume": 40980.0}, {"date": "2019-11-13", "close": 4.679225, "volume": 45468.0}, {"date": "2019-11-14", "close": 4.689076, "volume": 145828.0}, {"date": "2019-11-15", "close": 4.689076, "volume": 31487.0}, {"date": "2019-11-18", "close": 4.718629, "volume": 28732.0}, {"date": "2019-11-19", "close": 4.708778, "volume": 26779.0}, {"date": "2019-11-20", "close": 4.659523, "volume": 69117.0}, {"date": "2019-11-21", "close": 4.718629, "volume": 112697.0}, {"date": "2019-11-22", "close": 4.72848, "volume": 62849.0}, {"date": "2019-11-25", "close": 4.72848, "volume": 47621.0}, {"date": "2019-11-26", "close": 4.718629, "volume": 68180.0}, {"date": "2019-11-27", "close": 4.659523, "volume": 57343.0}, {"date": "2019-11-28", "close": 4.639821, "volume": 48487.0}, {"date": "2019-11-29", "close": 4.669374, "volume": 66320.0}, {"date": "2019-12-02", "close": 4.669374, "volume": 33051.0}, {"date": "2019-12-03", "close": 4.718629, "volume": 73543.0}, {"date": "2019-12-04", "close": 4.689076, "volume": 39021.0}, {"date": "2019-12-05", "close": 4.659523, "volume": 36997.0}, {"date": "2019-12-06", "close": 4.708778, "volume": 25665.0}, {"date": "2019-12-09", "close": 4.659523, "volume": 85081.0}, {"date": "2019-12-10", "close": 4.649672, "volume": 90048.0}, {"date": "2019-12-11", "close": 4.72848, "volume": 31502.0}, {"date": "2019-12-12", "close": 4.72848, "volume": 54182.0}, {"date": "2019-12-13", "close": 4.767884, "volume": 82342.0}, {"date": "2019-12-16", "close": 4.797437, "volume": 75339.0}, {"date": "2019-12-17", "close": 4.905798, "volume": 112395.0}, {"date": "2019-12-18", "close": 4.807288, "volume": 51748.0}, {"date": "2019-12-19", "close": 4.895947, "volume": 205036.0}, {"date": "2019-12-20", "close": 4.895947, "volume": 154947.0}, {"date": "2019-12-23", "close": 4.836841, "volume": 51001.0}, {"date": "2019-12-24", "close": 4.82699, "volume": 19749.0}, {"date": "2019-12-27", "close": 4.807288, "volume": 41413.0}, {"date": "2019-12-30", "close": 4.915649, "volume": 70922.0}, {"date": "2019-12-31", "close": 4.886096, "volume": 57900.0}, {"date": "2020-01-02", "close": 4.905798, "volume": 41369.0}, {"date": "2020-01-03", "close": 4.905798, "volume": 76510.0}, {"date": "2020-01-06", "close": 4.876245, "volume": 124457.0}, {"date": "2020-01-07", "close": 4.9255, "volume": 77563.0}, {"date": "2020-01-08", "close": 5.112669, "volume": 441193.0}, {"date": "2020-01-09", "close": 5.092967, "volume": 64970.0}, {"date": "2020-01-10", "close": 5.092967, "volume": 73342.0}, {"date": "2020-01-13", "close": 5.083116, "volume": 100545.0}, {"date": "2020-01-14", "close": 5.181626, "volume": 211304.0}, {"date": "2020-01-15", "close": 5.240732, "volume": 121418.0}, {"date": "2020-01-16", "close": 5.230881, "volume": 84692.0}, {"date": "2020-01-17", "close": 5.22103, "volume": 88240.0}, {"date": "2020-01-20", "close": 5.092967, "volume": 133052.0}, {"date": "2020-01-21", "close": 5.053563, "volume": 74034.0}, {"date": "2020-01-22", "close": 5.083116, "volume": 350307.0}, {"date": "2020-01-23", "close": 5.230881, "volume": 83787.0}, {"date": "2020-01-24", "close": 5.339242, "volume": 80403.0}, {"date": "2020-01-28", "close": 5.22103, "volume": 114225.0}, {"date": "2020-01-29", "close": 5.240732, "volume": 118903.0}, {"date": "2020-01-30", "close": 5.270285, "volume": 70676.0}, {"date": "2020-01-31", "close": 5.358944, "volume": 175175.0}, {"date": "2020-02-03", "close": 5.447603, "volume": 278577.0}, {"date": "2020-02-04", "close": 5.693878, "volume": 386257.0}, {"date": "2020-02-05", "close": 5.51656, "volume": 366020.0}, {"date": "2020-02-06", "close": 5.664325, "volume": 159627.0}, {"date": "2020-02-07", "close": 5.624921, "volume": 152612.0}, {"date": "2020-02-10", "close": 5.565815, "volume": 108943.0}, {"date": "2020-02-11", "close": 5.585517, "volume": 47910.0}, {"date": "2020-02-12", "close": 5.674176, "volume": 29061.0}, {"date": "2020-02-13", "close": 5.595368, "volume": 86798.0}, {"date": "2020-02-14", "close": 5.605219, "volume": 106801.0}, {"date": "2020-02-17", "close": 5.51656, "volume": 94779.0}, {"date": "2020-02-18", "close": 5.457454, "volume": 88208.0}, {"date": "2020-02-19", "close": 5.477156, "volume": 34006.0}, {"date": "2020-02-20", "close": 5.51656, "volume": 174280.0}, {"date": "2020-02-21", "close": 5.752984, "volume": 131210.0}, {"date": "2020-02-24", "close": 5.762835, "volume": 388741.0}, {"date": "2020-02-25", "close": 5.871196, "volume": 478840.0}, {"date": "2020-02-26", "close": 6.00911, "volume": 510911.0}, {"date": "2020-02-27", "close": 5.989408, "volume": 257913.0}, {"date": "2020-02-28", "close": 5.762835, "volume": 354313.0}, {"date": "2020-03-02", "close": 5.693878, "volume": 375709.0}, {"date": "2020-03-03", "close": 5.733282, "volume": 210103.0}, {"date": "2020-03-04", "close": 5.634772, "volume": 650679.0}, {"date": "2020-03-05", "close": 5.605219, "volume": 339139.0}, {"date": "2020-03-06", "close": 5.477156, "volume": 136916.0}, {"date": "2020-03-09", "close": 5.171775, "volume": 359939.0}, {"date": "2020-03-10", "close": 5.02401, "volume": 380522.0}, {"date": "2020-03-11", "close": 4.807288, "volume": 284315.0}, {"date": "2020-03-12", "close": 4.452652, "volume": 452699.0}, {"date": "2020-03-13", "close": 4.078314, "volume": 564197.0}, {"date": "2020-03-16", "close": 3.74338, "volume": 435487.0}, {"date": "2020-03-17", "close": 3.900996, "volume": 369597.0}, {"date": "2020-03-18", "close": 3.999506, "volume": 293496.0}, {"date": "2020-03-19", "close": 4.13742, "volume": 595709.0}, {"date": "2020-03-20", "close": 3.566062, "volume": 1757279.0}, {"date": "2020-03-23", "close": 3.240979, "volume": 341796.0}, {"date": "2020-03-24", "close": 3.260681, "volume": 351584.0}, {"date": "2020-03-25", "close": 3.25083, "volume": 279545.0}, {"date": "2020-03-26", "close": 3.457701, "volume": 298852.0}, {"date": "2020-03-27", "close": 3.34934, "volume": 412642.0}, {"date": "2020-03-30", "close": 3.44785, "volume": 145954.0}, {"date": "2020-03-31", "close": 3.694125, "volume": 191598.0}, {"date": "2020-04-01", "close": 3.969953, "volume": 117703.0}, {"date": "2020-04-02", "close": 3.792635, "volume": 106030.0}, {"date": "2020-04-03", "close": 3.753231, "volume": 133062.0}, {"date": "2020-04-06", "close": 3.733529, "volume": 190594.0}, {"date": "2020-04-07", "close": 3.832039, "volume": 86754.0}, {"date": "2020-04-08", "close": 3.792635, "volume": 128759.0}, {"date": "2020-04-09", "close": 3.782784, "volume": 65506.0}, {"date": "2020-04-14", "close": 3.713827, "volume": 385181.0}, {"date": "2020-04-15", "close": 3.84189, "volume": 221816.0}, {"date": "2020-04-16", "close": 3.782784, "volume": 145879.0}, {"date": "2020-04-17", "close": 3.723678, "volume": 178809.0}, {"date": "2020-04-20", "close": 3.753231, "volume": 93082.0}, {"date": "2020-04-21", "close": 3.703976, "volume": 43346.0}, {"date": "2020-04-22", "close": 3.615317, "volume": 81865.0}, {"date": "2020-04-23", "close": 3.723678, "volume": 161378.0}, {"date": "2020-04-24", "close": 3.832039, "volume": 204492.0}, {"date": "2020-04-27", "close": 3.74338, "volume": 50049.0}, {"date": "2020-04-28", "close": 3.64487, "volume": 115237.0}, {"date": "2020-04-29", "close": 3.674423, "volume": 163627.0}, {"date": "2020-04-30", "close": 3.871443, "volume": 216326.0}, {"date": "2020-05-01", "close": 3.782784, "volume": 96352.0}, {"date": "2020-05-04", "close": 3.713827, "volume": 138889.0}, {"date": "2020-05-05", "close": 3.753231, "volume": 61162.0}, {"date": "2020-05-06", "close": 3.713827, "volume": 45674.0}, {"date": "2020-05-07", "close": 3.635019, "volume": 73425.0}, {"date": "2020-05-08", "close": 3.694125, "volume": 79520.0}, {"date": "2020-05-11", "close": 3.684274, "volume": 191363.0}, {"date": "2020-05-12", "close": 3.713827, "volume": 91537.0}, {"date": "2020-05-13", "close": 3.595615, "volume": 59525.0}, {"date": "2020-05-14", "close": 3.605466, "volume": 141865.0}, {"date": "2020-05-15", "close": 3.605466, "volume": 104507.0}, {"date": "2020-05-18", "close": 3.64487, "volume": 65345.0}, {"date": "2020-05-19", "close": 3.654721, "volume": 51305.0}, {"date": "2020-05-20", "close": 3.733529, "volume": 114769.0}, {"date": "2020-05-21", "close": 3.64487, "volume": 34767.0}, {"date": "2020-05-22", "close": 3.64487, "volume": 18899.0}, {"date": "2020-05-25", "close": 3.674423, "volume": 85733.0}, {"date": "2020-05-26", "close": 3.713827, "volume": 58017.0}, {"date": "2020-05-27", "close": 3.84189, "volume": 127249.0}, {"date": "2020-05-28", "close": 4.078314, "volume": 263676.0}, {"date": "2020-05-29", "close": 3.930549, "volume": 64595.0}, {"date": "2020-06-01", "close": 3.891145, "volume": 49939.0}, {"date": "2020-06-02", "close": 3.782784, "volume": 123260.0}, {"date": "2020-06-03", "close": 3.920698, "volume": 33919.0}, {"date": "2020-06-04", "close": 3.969953, "volume": 76311.0}, {"date": "2020-06-05", "close": 3.989655, "volume": 53823.0}, {"date": "2020-06-09", "close": 4.157122, "volume": 86374.0}, {"date": "2020-06-10", "close": 4.206377, "volume": 79381.0}, {"date": "2020-06-11", "close": 4.176824, "volume": 105542.0}, {"date": "2020-06-12", "close": 3.920698, "volume": 113905.0}, {"date": "2020-06-15", "close": 3.871443, "volume": 121583.0}, {"date": "2020-06-16", "close": 3.950251, "volume": 127610.0}, {"date": "2020-06-17", "close": 3.9404, "volume": 42771.0}, {"date": "2020-06-18", "close": 3.891145, "volume": 91186.0}, {"date": "2020-06-19", "close": 3.9404, "volume": 77002.0}, {"date": "2020-06-22", "close": 3.960102, "volume": 59011.0}, {"date": "2020-06-23", "close": 3.950251, "volume": 92951.0}, {"date": "2020-06-24", "close": 4.029059, "volume": 124202.0}, {"date": "2020-06-25", "close": 3.989655, "volume": 79423.0}, {"date": "2020-06-26", "close": 4.03891, "volume": 66627.0}, {"date": "2020-06-29", "close": 3.891145, "volume": 75303.0}, {"date": "2020-06-30", "close": 3.871443, "volume": 76922.0}, {"date": "2020-07-01", "close": 3.900996, "volume": 70406.0}, {"date": "2020-07-02", "close": 3.999506, "volume": 64809.0}, {"date": "2020-07-03", "close": 3.9404, "volume": 29044.0}, {"date": "2020-07-06", "close": 4.029059, "volume": 34180.0}, {"date": "2020-07-07", "close": 3.930549, "volume": 102274.0}, {"date": "2020-07-08", "close": 3.969953, "volume": 67805.0}, {"date": "2020-07-09", "close": 4.029059, "volume": 61619.0}, {"date": "2020-07-10", "close": 3.989655, "volume": 37426.0}, {"date": "2020-07-13", "close": 3.910847, "volume": 49840.0}, {"date": "2020-07-14", "close": 3.999506, "volume": 32022.0}, {"date": "2020-07-15", "close": 4.03891, "volume": 44364.0}, {"date": "2020-07-16", "close": 3.920698, "volume": 79844.0}, {"date": "2020-07-17", "close": 3.920698, "volume": 49569.0}, {"date": "2020-07-20", "close": 3.900996, "volume": 68842.0}, {"date": "2020-07-21", "close": 3.84189, "volume": 97824.0}, {"date": "2020-07-22", "close": 3.900996, "volume": 33763.0}, {"date": "2020-07-23", "close": 3.851741, "volume": 68848.0}, {"date": "2020-07-24", "close": 3.782784, "volume": 73605.0}, {"date": "2020-07-27", "close": 3.733529, "volume": 65266.0}, {"date": "2020-07-28", "close": 3.753231, "volume": 151815.0}, {"date": "2020-07-29", "close": 3.910847, "volume": 83995.0}, {"date": "2020-07-30", "close": 3.822188, "volume": 31609.0}, {"date": "2020-07-31", "close": 3.733529, "volume": 59764.0}, {"date": "2020-08-03", "close": 3.703976, "volume": 69676.0}, {"date": "2020-08-04", "close": 3.694125, "volume": 73703.0}, {"date": "2020-08-05", "close": 3.723678, "volume": 77123.0}, {"date": "2020-08-06", "close": 3.792635, "volume": 52848.0}, {"date": "2020-08-07", "close": 3.723678, "volume": 65266.0}, {"date": "2020-08-10", "close": 3.74338, "volume": 24699.0}, {"date": "2020-08-11", "close": 3.74338, "volume": 47702.0}, {"date": "2020-08-12", "close": 3.812337, "volume": 75781.0}, {"date": "2020-08-13", "close": 3.763082, "volume": 39207.0}, {"date": "2020-08-14", "close": 3.832039, "volume": 63340.0}, {"date": "2020-08-17", "close": 3.772933, "volume": 40967.0}, {"date": "2020-08-18", "close": 3.851741, "volume": 57687.0}, {"date": "2020-08-19", "close": 3.812337, "volume": 64065.0}, {"date": "2020-08-20", "close": 3.782784, "volume": 91904.0}, {"date": "2020-08-21", "close": 3.635019, "volume": 486849.0}, {"date": "2020-08-24", "close": 3.674423, "volume": 129571.0}, {"date": "2020-08-25", "close": 3.64487, "volume": 139573.0}, {"date": "2020-08-26", "close": 3.615317, "volume": 83172.0}, {"date": "2020-08-27", "close": 3.74338, "volume": 164302.0}, {"date": "2020-08-28", "close": 3.822188, "volume": 117567.0}, {"date": "2020-08-31", "close": 3.871443, "volume": 86966.0}, {"date": "2020-09-01", "close": 3.802486, "volume": 69809.0}, {"date": "2020-09-02", "close": 3.802486, "volume": 40889.0}, {"date": "2020-09-03", "close": 3.861592, "volume": 54193.0}, {"date": "2020-09-04", "close": 3.763082, "volume": 44893.0}, {"date": "2020-09-07", "close": 3.84189, "volume": 25376.0}, {"date": "2020-09-08", "close": 3.792635, "volume": 88652.0}, {"date": "2020-09-09", "close": 3.694125, "volume": 63145.0}, {"date": "2020-09-10", "close": 3.595615, "volume": 71550.0}, {"date": "2020-09-11", "close": 3.615317, "volume": 137944.0}, {"date": "2020-09-14", "close": 3.595615, "volume": 104949.0}, {"date": "2020-09-15", "close": 3.506956, "volume": 91494.0}, {"date": "2020-09-16", "close": 3.516807, "volume": 81727.0}, {"date": "2020-09-17", "close": 3.605466, "volume": 114469.0}, {"date": "2020-09-18", "close": 3.881294, "volume": 303331.0}, {"date": "2020-09-21", "close": 3.74338, "volume": 71387.0}, {"date": "2020-09-22", "close": 3.684274, "volume": 35425.0}, {"date": "2020-09-23", "close": 3.684274, "volume": 29271.0}, {"date": "2020-09-24", "close": 3.64487, "volume": 103802.0}, {"date": "2020-09-25", "close": 3.684274, "volume": 203178.0}, {"date": "2020-09-28", "close": 3.635019, "volume": 69233.0}, {"date": "2020-09-29", "close": 3.635019, "volume": 73143.0}, {"date": "2020-09-30", "close": 3.54636, "volume": 108096.0}, {"date": "2020-10-01", "close": 3.526658, "volume": 123231.0}, {"date": "2020-10-02", "close": 3.605466, "volume": 25334.0}, {"date": "2020-10-05", "close": 3.605466, "volume": 48275.0}, {"date": "2020-10-06", "close": 3.605466, "volume": 165659.0}, {"date": "2020-10-07", "close": 3.585764, "volume": 90564.0}, {"date": "2020-10-08", "close": 3.664572, "volume": 61811.0}, {"date": "2020-10-09", "close": 3.625168, "volume": 114368.0}, {"date": "2020-10-12", "close": 3.733529, "volume": 31432.0}, {"date": "2020-10-13", "close": 3.772933, "volume": 65180.0}, {"date": "2020-10-14", "close": 3.772933, "volume": 72455.0}, {"date": "2020-10-15", "close": 3.772933, "volume": 25654.0}, {"date": "2020-10-16", "close": 3.64487, "volume": 91356.0}, {"date": "2020-10-19", "close": 3.625168, "volume": 61549.0}, {"date": "2020-10-20", "close": 3.694125, "volume": 40187.0}, {"date": "2020-10-21", "close": 3.84189, "volume": 240411.0}, {"date": "2020-10-22", "close": 3.871443, "volume": 87652.0}, {"date": "2020-10-23", "close": 4.019208, "volume": 79513.0}, {"date": "2020-10-26", "close": 3.891145, "volume": 102878.0}, {"date": "2020-10-27", "close": 3.871443, "volume": 99789.0}, {"date": "2020-10-28", "close": 3.900996, "volume": 69753.0}, {"date": "2020-10-29", "close": 3.910847, "volume": 84080.0}, {"date": "2020-10-30", "close": 3.969953, "volume": 69100.0}, {"date": "2020-11-02", "close": 3.989655, "volume": 68977.0}, {"date": "2020-11-03", "close": 4.009357, "volume": 63116.0}, {"date": "2020-11-04", "close": 4.285185, "volume": 190328.0}, {"date": "2020-11-05", "close": 4.23593, "volume": 336142.0}, {"date": "2020-11-06", "close": 4.314738, "volume": 98478.0}, {"date": "2020-11-09", "close": 4.373844, "volume": 199537.0}, {"date": "2020-11-10", "close": 4.610268, "volume": 122433.0}, {"date": "2020-11-11", "close": 4.551162, "volume": 79857.0}, {"date": "2020-11-12", "close": 4.551162, "volume": 143982.0}, {"date": "2020-11-13", "close": 4.561013, "volume": 43660.0}, {"date": "2020-11-16", "close": 4.620119, "volume": 7700.0}, {"date": "2020-11-17", "close": 4.551162, "volume": 86865.0}, {"date": "2020-11-18", "close": 4.570864, "volume": 60244.0}, {"date": "2020-11-19", "close": 4.610268, "volume": 55399.0}, {"date": "2020-11-20", "close": 4.866394, "volume": 156559.0}, {"date": "2020-11-23", "close": 4.915649, "volume": 201253.0}, {"date": "2020-11-24", "close": 4.9255, "volume": 77536.0}, {"date": "2020-11-25", "close": 4.955053, "volume": 79336.0}, {"date": "2020-11-26", "close": 5.171775, "volume": 219906.0}, {"date": "2020-11-27", "close": 4.895947, "volume": 58859.0}, {"date": "2020-11-30", "close": 4.866394, "volume": 111108.0}, {"date": "2020-12-01", "close": 4.9255, "volume": 77280.0}, {"date": "2020-12-02", "close": 4.905798, "volume": 56092.0}, {"date": "2020-12-03", "close": 4.886096, "volume": 29060.0}, {"date": "2020-12-04", "close": 4.895947, "volume": 33739.0}, {"date": "2020-12-07", "close": 4.866394, "volume": 49801.0}, {"date": "2020-12-08", "close": 4.895947, "volume": 30335.0}, {"date": "2020-12-09", "close": 4.905798, "volume": 44650.0}, {"date": "2020-12-10", "close": 4.866394, "volume": 23119.0}, {"date": "2020-12-11", "close": 4.866394, "volume": 19607.0}, {"date": "2020-12-14", "close": 4.856543, "volume": 72534.0}, {"date": "2020-12-15", "close": 4.895947, "volume": 35675.0}, {"date": "2020-12-16", "close": 4.846692, "volume": 65698.0}, {"date": "2020-12-17", "close": 4.905798, "volume": 111082.0}, {"date": "2020-12-18", "close": 4.856543, "volume": 230733.0}, {"date": "2020-12-21", "close": 4.915649, "volume": 66270.0}, {"date": "2020-12-22", "close": 4.836841, "volume": 74123.0}, {"date": "2020-12-23", "close": 4.9255, "volume": 91133.0}, {"date": "2020-12-24", "close": 4.876245, "volume": 74439.0}, {"date": "2020-12-29", "close": 4.886096, "volume": 16648.0}, {"date": "2020-12-30", "close": 4.935351, "volume": 14899.0}, {"date": "2020-12-31", "close": 4.886096, "volume": 13739.0}, {"date": "2021-01-04", "close": 4.836841, "volume": 65732.0}, {"date": "2021-01-05", "close": 4.82699, "volume": 66455.0}, {"date": "2021-01-06", "close": 4.846692, "volume": 31515.0}, {"date": "2021-01-07", "close": 4.955053, "volume": 111095.0}, {"date": "2021-01-08", "close": 4.935351, "volume": 25386.0}, {"date": "2021-01-11", "close": 4.9255, "volume": 20513.0}, {"date": "2021-01-12", "close": 5.004308, "volume": 98993.0}, {"date": "2021-01-13", "close": 5.161924, "volume": 155613.0}, {"date": "2021-01-14", "close": 5.083116, "volume": 71559.0}, {"date": "2021-01-15", "close": 5.12252, "volume": 40868.0}, {"date": "2021-01-18", "close": 5.171775, "volume": 58327.0}, {"date": "2021-01-19", "close": 5.132371, "volume": 46963.0}, {"date": "2021-01-20", "close": 5.31954, "volume": 107912.0}, {"date": "2021-01-21", "close": 5.152073, "volume": 48944.0}, {"date": "2021-01-22", "close": 5.270285, "volume": 27210.0}, {"date": "2021-01-25", "close": 5.112669, "volume": 55331.0}, {"date": "2021-01-27", "close": 5.250583, "volume": 66999.0}, {"date": "2021-01-28", "close": 5.014159, "volume": 120991.0}, {"date": "2021-01-29", "close": 5.132371, "volume": 185365.0}, {"date": "2021-02-01", "close": 5.12252, "volume": 48101.0}, {"date": "2021-02-02", "close": 5.12252, "volume": 32725.0}, {"date": "2021-02-03", "close": 5.083116, "volume": 49088.0}, {"date": "2021-02-04", "close": 5.161924, "volume": 32198.0}, {"date": "2021-02-05", "close": 4.974755, "volume": 156650.0}, {"date": "2021-02-08", "close": 5.092967, "volume": 56935.0}, {"date": "2021-02-09", "close": 4.964904, "volume": 43697.0}, {"date": "2021-02-10", "close": 5.063414, "volume": 27118.0}, {"date": "2021-02-11", "close": 5.02401, "volume": 32855.0}, {"date": "2021-02-12", "close": 4.984606, "volume": 31050.0}, {"date": "2021-02-15", "close": 5.181626, "volume": 87981.0}, {"date": "2021-02-16", "close": 5.033861, "volume": 232890.0}, {"date": "2021-02-17", "close": 5.004308, "volume": 150589.0}, {"date": "2021-02-18", "close": 5.063414, "volume": 100229.0}, {"date": "2021-02-19", "close": 5.004308, "volume": 91972.0}, {"date": "2021-02-22", "close": 5.004308, "volume": 113945.0}, {"date": "2021-02-23", "close": 4.994457, "volume": 157955.0}, {"date": "2021-02-24", "close": 4.836841, "volume": 110680.0}, {"date": "2021-02-25", "close": 4.807288, "volume": 322701.0}, {"date": "2021-02-26", "close": 4.620119, "volume": 70253.0}, {"date": "2021-03-01", "close": 4.482205, "volume": 215214.0}, {"date": "2021-03-02", "close": 4.442801, "volume": 109995.0}, {"date": "2021-03-03", "close": 4.570864, "volume": 35027.0}, {"date": "2021-03-04", "close": 4.570864, "volume": 47406.0}, {"date": "2021-03-05", "close": 4.482205, "volume": 74270.0}, {"date": "2021-03-08", "close": 4.423099, "volume": 95055.0}, {"date": "2021-03-09", "close": 4.541311, "volume": 85457.0}, {"date": "2021-03-10", "close": 4.452652, "volume": 76291.0}, {"date": "2021-03-11", "close": 4.521609, "volume": 25117.0}, {"date": "2021-03-12", "close": 4.53146, "volume": 36918.0}, {"date": "2021-03-15", "close": 4.462503, "volume": 47949.0}, {"date": "2021-03-16", "close": 4.53146, "volume": 19541.0}, {"date": "2021-03-17", "close": 4.511758, "volume": 20314.0}, {"date": "2021-03-18", "close": 4.561013, "volume": 31703.0}, {"date": "2021-03-19", "close": 4.43295, "volume": 113233.0}, {"date": "2021-03-22", "close": 4.482205, "volume": 47552.0}, {"date": "2021-03-23", "close": 4.482205, "volume": 52797.0}, {"date": "2021-03-24", "close": 4.383695, "volume": 119035.0}, {"date": "2021-03-25", "close": 4.373844, "volume": 100637.0}, {"date": "2021-03-26", "close": 4.383695, "volume": 125583.0}, {"date": "2021-03-29", "close": 4.324589, "volume": 84416.0}, {"date": "2021-03-30", "close": 4.354142, "volume": 41879.0}, {"date": "2021-03-31", "close": 4.304887, "volume": 322898.0}, {"date": "2021-04-01", "close": 4.344291, "volume": 93143.0}, {"date": "2021-04-06", "close": 4.344291, "volume": 106217.0}, {"date": "2021-04-07", "close": 4.344291, "volume": 61252.0}, {"date": "2021-04-08", "close": 4.344291, "volume": 117080.0}, {"date": "2021-04-09", "close": 4.452652, "volume": 138258.0}, {"date": "2021-04-12", "close": 4.462503, "volume": 53579.0}, {"date": "2021-04-13", "close": 4.403397, "volume": 64002.0}, {"date": "2021-04-14", "close": 4.423099, "volume": 31043.0}, {"date": "2021-04-15", "close": 4.452652, "volume": 37599.0}, {"date": "2021-04-16", "close": 4.492056, "volume": 38643.0}, {"date": "2021-04-19", "close": 4.501907, "volume": 55465.0}, {"date": "2021-04-20", "close": 4.53146, "volume": 60269.0}, {"date": "2021-04-21", "close": 4.423099, "volume": 98442.0}, {"date": "2021-04-22", "close": 4.482205, "volume": 75888.0}, {"date": "2021-04-23", "close": 4.472354, "volume": 38679.0}, {"date": "2021-04-26", "close": 4.472354, "volume": 28777.0}, {"date": "2021-04-27", "close": 4.383695, "volume": 207160.0}, {"date": "2021-04-28", "close": 4.363993, "volume": 220715.0}, {"date": "2021-04-29", "close": 4.383695, "volume": 241821.0}, {"date": "2021-04-30", "close": 4.33444, "volume": 228664.0}, {"date": "2021-05-03", "close": 4.472354, "volume": 289976.0}, {"date": "2021-05-04", "close": 4.620119, "volume": 117337.0}, {"date": "2021-05-05", "close": 4.570864, "volume": 39215.0}, {"date": "2021-05-06", "close": 4.62997, "volume": 42216.0}, {"date": "2021-05-07", "close": 4.72848, "volume": 93751.0}, {"date": "2021-05-10", "close": 4.846692, "volume": 147456.0}, {"date": "2021-05-11", "close": 4.689076, "volume": 135075.0}, {"date": "2021-05-12", "close": 4.767884, "volume": 61750.0}, {"date": "2021-05-13", "close": 4.718629, "volume": 59360.0}, {"date": "2021-05-14", "close": 4.62997, "volume": 88260.0}, {"date": "2021-05-17", "close": 4.659523, "volume": 63053.0}, {"date": "2021-05-18", "close": 4.698927, "volume": 73975.0}, {"date": "2021-05-19", "close": 4.718629, "volume": 65243.0}, {"date": "2021-05-20", "close": 4.698927, "volume": 26685.0}, {"date": "2021-05-21", "close": 4.777735, "volume": 66520.0}, {"date": "2021-05-26", "close": 4.82, "volume": 515107.0}, {"date": "2021-05-27", "close": 4.83, "volume": 445199.0}, {"date": "2021-05-28", "close": 4.87, "volume": 68128.0}, {"date": "2021-05-31", "close": 4.9, "volume": 117926.0}, {"date": "2021-06-01", "close": 4.9, "volume": 182790.0}, {"date": "2021-06-02", "close": 4.9, "volume": 232437.0}, {"date": "2021-06-03", "close": 4.88, "volume": 132354.0}, {"date": "2021-06-04", "close": 4.89, "volume": 79579.0}, {"date": "2021-06-07", "close": 4.92, "volume": 32174.0}, {"date": "2021-06-08", "close": 5.03, "volume": 245798.0}, {"date": "2021-06-09", "close": 4.99, "volume": 53286.0}, {"date": "2021-06-10", "close": 5.03, "volume": 171314.0}, {"date": "2021-06-11", "close": 5.04, "volume": 231132.0}, {"date": "2021-06-15", "close": 5.0, "volume": 310255.0}, {"date": "2021-06-16", "close": 4.98, "volume": 222410.0}, {"date": "2021-06-17", "close": 5.01, "volume": 77431.0}, {"date": "2021-06-18", "close": 4.99, "volume": 249098.0}, {"date": "2021-06-21", "close": 4.8, "volume": 132433.0}, {"date": "2021-06-22", "close": 4.77, "volume": 167434.0}, {"date": "2021-06-23", "close": 4.61, "volume": 287969.0}, {"date": "2021-06-24", "close": 4.65, "volume": 418844.0}, {"date": "2021-06-25", "close": 4.65, "volume": 605385.0}, {"date": "2021-06-28", "close": 4.62, "volume": 261202.0}, {"date": "2021-06-29", "close": 4.62, "volume": 348385.0}, {"date": "2021-06-30", "close": 4.68, "volume": 125881.0}, {"date": "2021-07-01", "close": 4.73, "volume": 77496.0}, {"date": "2021-07-02", "close": 4.73, "volume": 81684.0}, {"date": "2021-07-05", "close": 4.72, "volume": 127606.0}, {"date": "2021-07-06", "close": 4.79, "volume": 85516.0}, {"date": "2021-07-07", "close": 4.69, "volume": 121531.0}, {"date": "2021-07-08", "close": 4.76, "volume": 82283.0}, {"date": "2021-07-09", "close": 4.74, "volume": 104671.0}, {"date": "2021-07-12", "close": 4.84, "volume": 61342.0}, {"date": "2021-07-13", "close": 4.75, "volume": 144478.0}, {"date": "2021-07-14", "close": 4.76, "volume": 36775.0}, {"date": "2021-07-15", "close": 4.8, "volume": 75757.0}, {"date": "2021-07-16", "close": 4.82, "volume": 166907.0}, {"date": "2021-07-19", "close": 4.79, "volume": 115943.0}, {"date": "2021-07-20", "close": 4.8, "volume": 162556.0}, {"date": "2021-07-21", "close": 4.9, "volume": 82209.0}, {"date": "2021-07-22", "close": 4.93, "volume": 144474.0}, {"date": "2021-07-23", "close": 4.9, "volume": 65853.0}, {"date": "2021-07-26", "close": 4.94, "volume": 80455.0}, {"date": "2021-07-27", "close": 4.87, "volume": 37081.0}, {"date": "2021-07-28", "close": 4.94, "volume": 40515.0}, {"date": "2021-07-29", "close": 4.91, "volume": 47554.0}, {"date": "2021-07-30", "close": 4.96, "volume": 95763.0}, {"date": "2021-08-02", "close": 4.94, "volume": 40389.0}, {"date": "2021-08-03", "close": 4.94, "volume": 95155.0}, {"date": "2021-08-04", "close": 4.95, "volume": 27868.0}, {"date": "2021-08-05", "close": 4.95, "volume": 57657.0}, {"date": "2021-08-06", "close": 4.98, "volume": 65240.0}, {"date": "2021-08-09", "close": 5.08, "volume": 105679.0}, {"date": "2021-08-10", "close": 5.1, "volume": 65659.0}, {"date": "2021-08-11", "close": 5.16, "volume": 70381.0}, {"date": "2021-08-12", "close": 5.2, "volume": 78001.0}, {"date": "2021-08-13", "close": 5.24, "volume": 151974.0}, {"date": "2021-08-16", "close": 5.08, "volume": 65005.0}, {"date": "2021-08-17", "close": 5.06, "volume": 123143.0}, {"date": "2021-08-18", "close": 5.09, "volume": 136233.0}, {"date": "2021-08-19", "close": 5.14, "volume": 89121.0}, {"date": "2021-08-20", "close": 5.44, "volume": 393239.0}, {"date": "2021-08-23", "close": 5.4, "volume": 158491.0}, {"date": "2021-08-24", "close": 5.42, "volume": 112499.0}, {"date": "2021-08-25", "close": 5.14, "volume": 174794.0}, {"date": "2021-08-26", "close": 5.28, "volume": 132618.0}, {"date": "2021-08-27", "close": 5.3, "volume": 92983.0}, {"date": "2021-08-30", "close": 5.26, "volume": 144403.0}, {"date": "2021-08-31", "close": 5.36, "volume": 134898.0}, {"date": "2021-09-01", "close": 5.21, "volume": 96344.0}, {"date": "2021-09-02", "close": 5.1, "volume": 188919.0}, {"date": "2021-09-03", "close": 5.1, "volume": 202966.0}, {"date": "2021-09-06", "close": 5.1, "volume": 95979.0}, {"date": "2021-09-07", "close": 5.1, "volume": 55942.0}, {"date": "2021-09-08", "close": 5.1, "volume": 143994.0}, {"date": "2021-09-09", "close": 5.07, "volume": 64336.0}, {"date": "2021-09-10", "close": 5.05, "volume": 36575.0}, {"date": "2021-09-13", "close": 5.05, "volume": 36707.0}, {"date": "2021-09-14", "close": 5.05, "volume": 48904.0}, {"date": "2021-09-15", "close": 5.11, "volume": 55711.0}, {"date": "2021-09-16", "close": 5.1, "volume": 99748.0}, {"date": "2021-09-17", "close": 4.6, "volume": 495243.0}, {"date": "2021-09-20", "close": 4.67, "volume": 293698.0}, {"date": "2021-09-21", "close": 4.8, "volume": 113467.0}, {"date": "2021-09-22", "close": 4.9, "volume": 100941.0}, {"date": "2021-09-23", "close": 4.99, "volume": 77296.0}, {"date": "2021-09-24", "close": 4.95, "volume": 66672.0}, {"date": "2021-09-27", "close": 5.06, "volume": 170678.0}, {"date": "2021-09-28", "close": 5.16, "volume": 217006.0}, {"date": "2021-09-29", "close": 4.98, "volume": 134094.0}, {"date": "2021-09-30", "close": 4.91, "volume": 50140.0}, {"date": "2021-10-01", "close": 4.86, "volume": 110724.0}, {"date": "2021-10-04", "close": 4.89, "volume": 79748.0}, {"date": "2021-10-05", "close": 4.83, "volume": 82075.0}, {"date": "2021-10-06", "close": 4.78, "volume": 86696.0}, {"date": "2021-10-07", "close": 4.85, "volume": 53258.0}, {"date": "2021-10-08", "close": 4.88, "volume": 108487.0}, {"date": "2021-10-11", "close": 4.91, "volume": 62652.0}, {"date": "2021-10-12", "close": 4.95, "volume": 40310.0}, {"date": "2021-10-13", "close": 5.1, "volume": 131490.0}, {"date": "2021-10-14", "close": 5.1, "volume": 266674.0}, {"date": "2021-10-15", "close": 5.06, "volume": 46108.0}, {"date": "2021-10-18", "close": 5.11, "volume": 108329.0}, {"date": "2021-10-19", "close": 5.13, "volume": 122649.0}, {"date": "2021-10-20", "close": 5.2, "volume": 201396.0}, {"date": "2021-10-21", "close": 5.16, "volume": 106012.0}, {"date": "2021-10-22", "close": 5.09, "volume": 73544.0}, {"date": "2021-10-25", "close": 5.23, "volume": 237231.0}, {"date": "2021-10-26", "close": 5.14, "volume": 90231.0}, {"date": "2021-10-27", "close": 5.33, "volume": 139718.0}, {"date": "2021-10-28", "close": 5.25, "volume": 347856.0}, {"date": "2021-10-29", "close": 5.21, "volume": 110241.0}, {"date": "2021-11-01", "close": 5.12, "volume": 81558.0}, {"date": "2021-11-02", "close": 5.07, "volume": 127136.0}, {"date": "2021-11-03", "close": 5.0, "volume": 283567.0}, {"date": "2021-11-04", "close": 5.05, "volume": 850957.0}, {"date": "2021-11-05", "close": 5.05, "volume": 90592.0}, {"date": "2021-11-08", "close": 5.09, "volume": 50902.0}, {"date": "2021-11-09", "close": 5.11, "volume": 60586.0}, {"date": "2021-11-10", "close": 4.96, "volume": 73971.0}, {"date": "2021-11-11", "close": 5.0, "volume": 74051.0}, {"date": "2021-11-12", "close": 5.04, "volume": 44165.0}, {"date": "2021-11-15", "close": 5.02, "volume": 69916.0}, {"date": "2021-11-16", "close": 4.97, "volume": 70268.0}, {"date": "2021-11-17", "close": 5.0, "volume": 71000.0}, {"date": "2021-11-18", "close": 4.86, "volume": 114109.0}, {"date": "2021-11-19", "close": 4.95, "volume": 45024.0}, {"date": "2021-11-22", "close": 4.9, "volume": 74034.0}, {"date": "2021-11-23", "close": 4.85, "volume": 87759.0}, {"date": "2021-11-24", "close": 4.84, "volume": 80488.0}, {"date": "2021-11-25", "close": 4.8, "volume": 210692.0}, {"date": "2021-11-26", "close": 4.71, "volume": 132200.0}, {"date": "2021-11-29", "close": 4.64, "volume": 147635.0}, {"date": "2021-11-30", "close": 4.65, "volume": 169559.0}, {"date": "2021-12-01", "close": 4.7, "volume": 117202.0}, {"date": "2021-12-02", "close": 4.63, "volume": 57323.0}, {"date": "2021-12-03", "close": 4.65, "volume": 59142.0}, {"date": "2021-12-06", "close": 4.62, "volume": 78422.0}, {"date": "2021-12-07", "close": 4.71, "volume": 128093.0}, {"date": "2021-12-08", "close": 4.64, "volume": 134963.0}, {"date": "2021-12-09", "close": 4.66, "volume": 140330.0}, {"date": "2021-12-10", "close": 4.84, "volume": 273323.0}, {"date": "2021-12-13", "close": 4.79, "volume": 73462.0}, {"date": "2021-12-14", "close": 4.8, "volume": 93598.0}, {"date": "2021-12-15", "close": 4.79, "volume": 40309.0}, {"date": "2021-12-16", "close": 4.92, "volume": 158707.0}, {"date": "2021-12-17", "close": 4.95, "volume": 129181.0}, {"date": "2021-12-20", "close": 4.94, "volume": 114451.0}, {"date": "2021-12-21", "close": 4.88, "volume": 70159.0}, {"date": "2021-12-22", "close": 4.92, "volume": 53608.0}, {"date": "2021-12-23", "close": 4.89, "volume": 28508.0}, {"date": "2021-12-24", "close": 4.94, "volume": 14539.0}, {"date": "2021-12-29", "close": 5.07, "volume": 96024.0}, {"date": "2021-12-30", "close": 5.08, "volume": 58934.0}, {"date": "2021-12-31", "close": 5.07, "volume": 26805.0}, {"date": "2022-01-04", "close": 5.03, "volume": 41860.0}, {"date": "2022-01-05", "close": 5.06, "volume": 33008.0}, {"date": "2022-01-06", "close": 5.07, "volume": 58436.0}, {"date": "2022-01-07", "close": 5.05, "volume": 59502.0}, {"date": "2022-01-10", "close": 5.1, "volume": 115020.0}, {"date": "2022-01-11", "close": 5.08, "volume": 15355.0}, {"date": "2022-01-12", "close": 5.1, "volume": 37994.0}, {"date": "2022-01-13", "close": 5.06, "volume": 32779.0}, {"date": "2022-01-14", "close": 5.08, "volume": 79757.0}, {"date": "2022-01-17", "close": 5.12, "volume": 13434.0}, {"date": "2022-01-18", "close": 5.12, "volume": 26697.0}, {"date": "2022-01-19", "close": 5.16, "volume": 32404.0}, {"date": "2022-01-20", "close": 5.1, "volume": 142588.0}, {"date": "2022-01-21", "close": 5.12, "volume": 34834.0}, {"date": "2022-01-24", "close": 5.08, "volume": 93741.0}, {"date": "2022-01-25", "close": 5.14, "volume": 188661.0}, {"date": "2022-01-27", "close": 5.13, "volume": 170627.0}, {"date": "2022-01-28", "close": 5.04, "volume": 629760.0}, {"date": "2022-01-31", "close": 4.97, "volume": 62319.0}, {"date": "2022-02-01", "close": 5.0, "volume": 38354.0}, {"date": "2022-02-02", "close": 4.98, "volume": 122741.0}, {"date": "2022-02-03", "close": 4.98, "volume": 143739.0}, {"date": "2022-02-04", "close": 5.13, "volume": 144959.0}, {"date": "2022-02-07", "close": 5.1, "volume": 69027.0}, {"date": "2022-02-08", "close": 5.05, "volume": 207388.0}, {"date": "2022-02-09", "close": 5.07, "volume": 92167.0}, {"date": "2022-02-10", "close": 5.15, "volume": 277254.0}, {"date": "2022-02-11", "close": 5.24, "volume": 106353.0}, {"date": "2022-02-14", "close": 5.15, "volume": 126439.0}, {"date": "2022-02-15", "close": 5.25, "volume": 62968.0}, {"date": "2022-02-16", "close": 5.2, "volume": 60580.0}, {"date": "2022-02-17", "close": 5.27, "volume": 54118.0}, {"date": "2022-02-18", "close": 5.11, "volume": 263490.0}, {"date": "2022-02-21", "close": 5.02, "volume": 103154.0}, {"date": "2022-02-22", "close": 5.0, "volume": 139733.0}, {"date": "2022-02-23", "close": 4.85, "volume": 124854.0}, {"date": "2022-02-24", "close": 4.82, "volume": 188354.0}, {"date": "2022-02-25", "close": 4.84, "volume": 88595.0}, {"date": "2022-02-28", "close": 4.84, "volume": 94083.0}, {"date": "2022-03-01", "close": 4.8, "volume": 50258.0}, {"date": "2022-03-02", "close": 4.72, "volume": 71862.0}, {"date": "2022-03-03", "close": 4.71, "volume": 113621.0}, {"date": "2022-03-04", "close": 4.71, "volume": 48640.0}, {"date": "2022-03-07", "close": 4.69, "volume": 80451.0}, {"date": "2022-03-08", "close": 4.7, "volume": 83218.0}, {"date": "2022-03-09", "close": 4.7, "volume": 37345.0}, {"date": "2022-03-10", "close": 4.87, "volume": 78330.0}, {"date": "2022-03-11", "close": 4.82, "volume": 37702.0}, {"date": "2022-03-14", "close": 4.91, "volume": 49224.0}, {"date": "2022-03-15", "close": 5.05, "volume": 104459.0}, {"date": "2022-03-16", "close": 4.97, "volume": 54869.0}, {"date": "2022-03-17", "close": 5.16, "volume": 95504.0}, {"date": "2022-03-18", "close": 5.2, "volume": 197292.0}, {"date": "2022-03-21", "close": 5.06, "volume": 75879.0}, {"date": "2022-03-22", "close": 5.01, "volume": 59939.0}, {"date": "2022-03-23", "close": 5.02, "volume": 42419.0}, {"date": "2022-03-24", "close": 4.95, "volume": 79706.0}, {"date": "2022-03-25", "close": 4.93, "volume": 46626.0}, {"date": "2022-03-28", "close": 4.9, "volume": 57533.0}, {"date": "2022-03-29", "close": 5.02, "volume": 218216.0}, {"date": "2022-03-30", "close": 5.0, "volume": 24870.0}, {"date": "2022-03-31", "close": 4.99, "volume": 26551.0}, {"date": "2022-04-01", "close": 4.96, "volume": 35343.0}, {"date": "2022-04-04", "close": 4.9, "volume": 66571.0}, {"date": "2022-04-05", "close": 4.92, "volume": 49700.0}, {"date": "2022-04-06", "close": 4.92, "volume": 53983.0}, {"date": "2022-04-07", "close": 4.9, "volume": 30248.0}, {"date": "2022-04-08", "close": 4.98, "volume": 17180.0}, {"date": "2022-04-11", "close": 4.95, "volume": 42963.0}, {"date": "2022-04-12", "close": 5.0, "volume": 32375.0}, {"date": "2022-04-13", "close": 4.93, "volume": 40320.0}, {"date": "2022-04-14", "close": 4.96, "volume": 47993.0}, {"date": "2022-04-19", "close": 4.95, "volume": 102825.0}, {"date": "2022-04-20", "close": 4.93, "volume": 72721.0}, {"date": "2022-04-21", "close": 4.95, "volume": 17823.0}, {"date": "2022-04-22", "close": 4.93, "volume": 9496.0}, {"date": "2022-04-26", "close": 4.85, "volume": 72817.0}, {"date": "2022-04-27", "close": 4.94, "volume": 22219.0}, {"date": "2022-04-28", "close": 4.88, "volume": 27455.0}, {"date": "2022-04-29", "close": 4.97, "volume": 150130.0}, {"date": "2022-05-02", "close": 4.97, "volume": 25177.0}, {"date": "2022-05-03", "close": 4.97, "volume": 47019.0}, {"date": "2022-05-04", "close": 4.92, "volume": 84664.0}, {"date": "2022-05-05", "close": 4.93, "volume": 48242.0}, {"date": "2022-05-06", "close": 4.93, "volume": 44772.0}, {"date": "2022-05-09", "close": 4.85, "volume": 123803.0}, {"date": "2022-05-10", "close": 4.76, "volume": 138422.0}, {"date": "2022-05-11", "close": 4.81, "volume": 115355.0}, {"date": "2022-05-12", "close": 4.72, "volume": 107746.0}, {"date": "2022-05-13", "close": 4.74, "volume": 41678.0}, {"date": "2022-05-16", "close": 4.7, "volume": 84829.0}, {"date": "2022-05-17", "close": 4.69, "volume": 76042.0}, {"date": "2022-05-18", "close": 4.74, "volume": 50687.0}, {"date": "2022-05-19", "close": 4.71, "volume": 85577.0}, {"date": "2022-05-20", "close": 4.76, "volume": 95428.0}, {"date": "2022-05-23", "close": 4.75, "volume": 112371.0}, {"date": "2022-05-24", "close": 4.8, "volume": 133007.0}, {"date": "2022-05-25", "close": 4.74, "volume": 51291.0}, {"date": "2022-05-26", "close": 4.7, "volume": 76275.0}, {"date": "2022-05-27", "close": 4.7, "volume": 182148.0}, {"date": "2022-05-30", "close": 4.7, "volume": 61762.0}, {"date": "2022-05-31", "close": 4.65, "volume": 102429.0}, {"date": "2022-06-01", "close": 4.65, "volume": 115410.0}, {"date": "2022-06-02", "close": 4.59, "volume": 140810.0}, {"date": "2022-06-03", "close": 4.6, "volume": 175356.0}, {"date": "2022-06-06", "close": 4.65, "volume": 75813.0}, {"date": "2022-06-07", "close": 4.6, "volume": 119955.0}, {"date": "2022-06-08", "close": 4.49, "volume": 235888.0}, {"date": "2022-06-09", "close": 4.3, "volume": 202278.0}, {"date": "2022-06-10", "close": 4.16, "volume": 210269.0}, {"date": "2022-06-14", "close": 4.06, "volume": 237983.0}, {"date": "2022-06-15", "close": 3.85, "volume": 271469.0}, {"date": "2022-06-16", "close": 4.0, "volume": 232721.0}, {"date": "2022-06-17", "close": 3.86, "volume": 190144.0}, {"date": "2022-06-20", "close": 3.8, "volume": 97122.0}, {"date": "2022-06-21", "close": 3.95, "volume": 133441.0}, {"date": "2022-06-22", "close": 3.94, "volume": 92830.0}, {"date": "2022-06-23", "close": 4.0, "volume": 81754.0}, {"date": "2022-06-24", "close": 4.06, "volume": 55560.0}, {"date": "2022-06-27", "close": 4.24, "volume": 51044.0}, {"date": "2022-06-28", "close": 4.19, "volume": 92290.0}, {"date": "2022-06-29", "close": 4.13, "volume": 119825.0}, {"date": "2022-06-30", "close": 4.08, "volume": 93329.0}, {"date": "2022-07-01", "close": 4.06, "volume": 40105.0}, {"date": "2022-07-04", "close": 4.17, "volume": 32315.0}, {"date": "2022-07-05", "close": 4.26, "volume": 42363.0}, {"date": "2022-07-06", "close": 4.25, "volume": 30124.0}, {"date": "2022-07-07", "close": 4.37, "volume": 90749.0}, {"date": "2022-07-08", "close": 4.35, "volume": 34895.0}, {"date": "2022-07-11", "close": 4.2, "volume": 47982.0}, {"date": "2022-07-12", "close": 4.31, "volume": 31842.0}, {"date": "2022-07-13", "close": 4.18, "volume": 34394.0}, {"date": "2022-07-14", "close": 4.23, "volume": 40690.0}, {"date": "2022-07-15", "close": 4.24, "volume": 29749.0}, {"date": "2022-07-18", "close": 4.33, "volume": 114183.0}, {"date": "2022-07-19", "close": 4.46, "volume": 50221.0}, {"date": "2022-07-20", "close": 4.5, "volume": 48123.0}, {"date": "2022-07-21", "close": 4.44, "volume": 39170.0}, {"date": "2022-07-22", "close": 4.58, "volume": 23861.0}, {"date": "2022-07-25", "close": 4.59, "volume": 24733.0}, {"date": "2022-07-26", "close": 4.5, "volume": 17518.0}, {"date": "2022-07-27", "close": 4.58, "volume": 16913.0}, {"date": "2022-07-28", "close": 4.65, "volume": 93315.0}, {"date": "2022-07-29", "close": 4.8, "volume": 131283.0}, {"date": "2022-08-01", "close": 4.71, "volume": 41893.0}, {"date": "2022-08-02", "close": 4.66, "volume": 55339.0}, {"date": "2022-08-03", "close": 4.65, "volume": 24804.0}, {"date": "2022-08-04", "close": 4.77, "volume": 49432.0}, {"date": "2022-08-05", "close": 4.77, "volume": 26405.0}, {"date": "2022-08-08", "close": 4.64, "volume": 46851.0}, {"date": "2022-08-09", "close": 4.51, "volume": 82381.0}, {"date": "2022-08-10", "close": 4.5, "volume": 35761.0}, {"date": "2022-08-11", "close": 4.68, "volume": 32825.0}, {"date": "2022-08-12", "close": 4.75, "volume": 32162.0}, {"date": "2022-08-15", "close": 4.68, "volume": 141917.0}, {"date": "2022-08-16", "close": 4.71, "volume": 68274.0}, {"date": "2022-08-17", "close": 4.8, "volume": 116174.0}, {"date": "2022-08-18", "close": 4.59, "volume": 82031.0}, {"date": "2022-08-19", "close": 4.55, "volume": 72268.0}, {"date": "2022-08-22", "close": 4.45, "volume": 64125.0}, {"date": "2022-08-23", "close": 4.28, "volume": 70515.0}, {"date": "2022-08-24", "close": 4.25, "volume": 48505.0}, {"date": "2022-08-25", "close": 4.32, "volume": 50264.0}, {"date": "2022-08-26", "close": 4.28, "volume": 109008.0}, {"date": "2022-08-29", "close": 4.22, "volume": 119814.0}, {"date": "2022-08-30", "close": 3.96, "volume": 512324.0}, {"date": "2022-08-31", "close": 3.82, "volume": 433871.0}, {"date": "2022-09-01", "close": 3.88, "volume": 195877.0}, {"date": "2022-09-02", "close": 4.04, "volume": 71679.0}, {"date": "2022-09-05", "close": 3.96, "volume": 59983.0}, {"date": "2022-09-06", "close": 3.95, "volume": 32605.0}, {"date": "2022-09-07", "close": 3.98, "volume": 154387.0}, {"date": "2022-09-08", "close": 3.95, "volume": 68863.0}, {"date": "2022-09-09", "close": 3.97, "volume": 25910.0}, {"date": "2022-09-12", "close": 3.93, "volume": 46644.0}, {"date": "2022-09-13", "close": 3.92, "volume": 43761.0}, {"date": "2022-09-14", "close": 3.91, "volume": 65451.0}, {"date": "2022-09-15", "close": 3.89, "volume": 63408.0}, {"date": "2022-09-16", "close": 3.89, "volume": 174046.0}, {"date": "2022-09-19", "close": 3.87, "volume": 97282.0}, {"date": "2022-09-20", "close": 3.87, "volume": 14007.0}, {"date": "2022-09-21", "close": 3.89, "volume": 54990.0}, {"date": "2022-09-23", "close": 3.9, "volume": 30858.0}, {"date": "2022-09-26", "close": 3.83, "volume": 89763.0}, {"date": "2022-09-27", "close": 3.8, "volume": 42935.0}, {"date": "2022-09-28", "close": 3.8, "volume": 131275.0}, {"date": "2022-09-29", "close": 3.79, "volume": 150263.0}, {"date": "2022-09-30", "close": 3.81, "volume": 42699.0}, {"date": "2022-10-03", "close": 3.89, "volume": 39993.0}, {"date": "2022-10-04", "close": 3.99, "volume": 64990.0}, {"date": "2022-10-05", "close": 4.1, "volume": 155537.0}, {"date": "2022-10-06", "close": 4.06, "volume": 43723.0}, {"date": "2022-10-07", "close": 4.07, "volume": 106625.0}, {"date": "2022-10-10", "close": 4.0, "volume": 52235.0}, {"date": "2022-10-11", "close": 4.02, "volume": 37534.0}, {"date": "2022-10-12", "close": 4.02, "volume": 38116.0}, {"date": "2022-10-13", "close": 4.17, "volume": 144800.0}, {"date": "2022-10-14", "close": 4.05, "volume": 131990.0}, {"date": "2022-10-17", "close": 4.05, "volume": 61797.0}, {"date": "2022-10-18", "close": 4.13, "volume": 55443.0}, {"date": "2022-10-19", "close": 4.35, "volume": 173995.0}, {"date": "2022-10-20", "close": 4.2, "volume": 39084.0}, {"date": "2022-10-21", "close": 4.16, "volume": 37706.0}, {"date": "2022-10-24", "close": 4.11, "volume": 40240.0}, {"date": "2022-10-25", "close": 4.08, "volume": 55072.0}, {"date": "2022-10-26", "close": 4.18, "volume": 40090.0}, {"date": "2022-10-27", "close": 4.16, "volume": 56528.0}, {"date": "2022-10-28", "close": 4.14, "volume": 12944.0}, {"date": "2022-10-31", "close": 4.08, "volume": 91396.0}, {"date": "2022-11-01", "close": 4.25, "volume": 50173.0}, {"date": "2022-11-02", "close": 4.12, "volume": 156373.0}, {"date": "2022-11-03", "close": 4.05, "volume": 104795.0}, {"date": "2022-11-04", "close": 4.13, "volume": 26718.0}, {"date": "2022-11-07", "close": 4.08, "volume": 53885.0}, {"date": "2022-11-08", "close": 4.05, "volume": 76036.0}, {"date": "2022-11-09", "close": 4.13, "volume": 88885.0}, {"date": "2022-11-10", "close": 4.08, "volume": 73073.0}, {"date": "2022-11-11", "close": 4.2, "volume": 121179.0}, {"date": "2022-11-14", "close": 4.23, "volume": 55035.0}, {"date": "2022-11-15", "close": 4.12, "volume": 69526.0}, {"date": "2022-11-16", "close": 4.1, "volume": 34590.0}, {"date": "2022-11-17", "close": 4.14, "volume": 31995.0}, {"date": "2022-11-18", "close": 4.18, "volume": 45481.0}, {"date": "2022-11-21", "close": 4.2, "volume": 130986.0}, {"date": "2022-11-22", "close": 4.14, "volume": 46698.0}, {"date": "2022-11-23", "close": 4.09, "volume": 111255.0}, {"date": "2022-11-24", "close": 4.07, "volume": 36491.0}, {"date": "2022-11-25", "close": 4.1, "volume": 65108.0}, {"date": "2022-11-28", "close": 4.05, "volume": 91676.0}, {"date": "2022-11-29", "close": 4.09, "volume": 59015.0}, {"date": "2022-11-30", "close": 4.05, "volume": 28735.0}, {"date": "2022-12-01", "close": 4.05, "volume": 55903.0}, {"date": "2022-12-02", "close": 4.07, "volume": 29694.0}, {"date": "2022-12-05", "close": 4.02, "volume": 59594.0}, {"date": "2022-12-06", "close": 4.01, "volume": 70415.0}, {"date": "2022-12-07", "close": 3.93, "volume": 258817.0}, {"date": "2022-12-08", "close": 3.91, "volume": 179386.0}, {"date": "2022-12-09", "close": 3.93, "volume": 49923.0}, {"date": "2022-12-12", "close": 3.89, "volume": 111639.0}, {"date": "2022-12-13", "close": 3.89, "volume": 137620.0}, {"date": "2022-12-14", "close": 3.92, "volume": 50289.0}, {"date": "2022-12-15", "close": 3.9, "volume": 147059.0}, {"date": "2022-12-16", "close": 3.85, "volume": 253656.0}, {"date": "2022-12-19", "close": 3.96, "volume": 50346.0}, {"date": "2022-12-20", "close": 3.91, "volume": 53915.0}, {"date": "2022-12-21", "close": 3.95, "volume": 58629.0}, {"date": "2022-12-22", "close": 3.93, "volume": 85704.0}, {"date": "2022-12-23", "close": 4.02, "volume": 41279.0}, {"date": "2022-12-28", "close": 3.98, "volume": 26133.0}, {"date": "2022-12-29", "close": 3.94, "volume": 27474.0}, {"date": "2022-12-30", "close": 3.92, "volume": 13709.0}, {"date": "2023-01-03", "close": 3.87, "volume": 80133.0}, {"date": "2023-01-04", "close": 3.94, "volume": 78688.0}, {"date": "2023-01-05", "close": 4.03, "volume": 31857.0}, {"date": "2023-01-06", "close": 3.99, "volume": 32450.0}, {"date": "2023-01-09", "close": 3.99, "volume": 47462.0}, {"date": "2023-01-10", "close": 3.98, "volume": 46802.0}, {"date": "2023-01-11", "close": 4.0, "volume": 144141.0}, {"date": "2023-01-12", "close": 4.03, "volume": 122982.0}, {"date": "2023-01-13", "close": 4.04, "volume": 131996.0}, {"date": "2023-01-16", "close": 4.02, "volume": 97910.0}, {"date": "2023-01-17", "close": 4.1, "volume": 100090.0}, {"date": "2023-01-18", "close": 4.08, "volume": 71960.0}, {"date": "2023-01-19", "close": 4.11, "volume": 114401.0}, {"date": "2023-01-20", "close": 4.03, "volume": 105900.0}, {"date": "2023-01-23", "close": 3.97, "volume": 101900.0}, {"date": "2023-01-24", "close": 3.96, "volume": 61917.0}, {"date": "2023-01-25", "close": 3.99, "volume": 80433.0}, {"date": "2023-01-27", "close": 3.96, "volume": 87709.0}, {"date": "2023-01-30", "close": 4.0, "volume": 66119.0}, {"date": "2023-01-31", "close": 3.99, "volume": 57789.0}, {"date": "2023-02-01", "close": 3.99, "volume": 31332.0}, {"date": "2023-02-02", "close": 4.0, "volume": 133414.0}, {"date": "2023-02-03", "close": 4.02, "volume": 212273.0}, {"date": "2023-02-06", "close": 4.0, "volume": 149133.0}, {"date": "2023-02-07", "close": 4.01, "volume": 30555.0}, {"date": "2023-02-08", "close": 3.96, "volume": 260637.0}, {"date": "2023-02-09", "close": 3.98, "volume": 79607.0}, {"date": "2023-02-10", "close": 4.0, "volume": 58405.0}, {"date": "2023-02-13", "close": 4.0, "volume": 91057.0}, {"date": "2023-02-14", "close": 3.98, "volume": 77090.0}, {"date": "2023-02-15", "close": 3.91, "volume": 254910.0}, {"date": "2023-02-16", "close": 3.92, "volume": 105962.0}, {"date": "2023-02-17", "close": 3.92, "volume": 116151.0}, {"date": "2023-02-20", "close": 3.96, "volume": 74539.0}, {"date": "2023-02-21", "close": 3.97, "volume": 154754.0}, {"date": "2023-02-22", "close": 3.96, "volume": 82900.0}, {"date": "2023-02-23", "close": 4.17, "volume": 224942.0}, {"date": "2023-02-24", "close": 4.07, "volume": 149760.0}, {"date": "2023-02-27", "close": 4.01, "volume": 341137.0}, {"date": "2023-02-28", "close": 3.93, "volume": 170762.0}, {"date": "2023-03-01", "close": 3.84, "volume": 145771.0}, {"date": "2023-03-02", "close": 3.71, "volume": 225137.0}, {"date": "2023-03-03", "close": 3.78, "volume": 94430.0}, {"date": "2023-03-06", "close": 3.76, "volume": 98290.0}, {"date": "2023-03-07", "close": 3.83, "volume": 82493.0}, {"date": "2023-03-08", "close": 3.78, "volume": 62285.0}, {"date": "2023-03-09", "close": 3.81, "volume": 100222.0}, {"date": "2023-03-10", "close": 3.72, "volume": 106390.0}, {"date": "2023-03-13", "close": 3.66, "volume": 142915.0}, {"date": "2023-03-14", "close": 3.59, "volume": 158279.0}, {"date": "2023-03-15", "close": 3.63, "volume": 122713.0}, {"date": "2023-03-16", "close": 3.58, "volume": 214977.0}, {"date": "2023-03-17", "close": 3.58, "volume": 125330.0}, {"date": "2023-03-20", "close": 3.52, "volume": 174459.0}, {"date": "2023-03-21", "close": 3.54, "volume": 69680.0}, {"date": "2023-03-22", "close": 3.55, "volume": 54123.0}, {"date": "2023-03-23", "close": 3.53, "volume": 67226.0}, {"date": "2023-03-24", "close": 3.54, "volume": 35181.0}, {"date": "2023-03-27", "close": 3.5, "volume": 61524.0}, {"date": "2023-03-28", "close": 3.55, "volume": 66628.0}, {"date": "2023-03-29", "close": 3.51, "volume": 145066.0}, {"date": "2023-03-30", "close": 3.57, "volume": 38987.0}, {"date": "2023-03-31", "close": 3.6, "volume": 44503.0}, {"date": "2023-04-03", "close": 3.57, "volume": 135882.0}, {"date": "2023-04-04", "close": 3.63, "volume": 130491.0}, {"date": "2023-04-05", "close": 3.63, "volume": 89668.0}, {"date": "2023-04-06", "close": 3.63, "volume": 81114.0}, {"date": "2023-04-11", "close": 3.66, "volume": 55490.0}, {"date": "2023-04-12", "close": 3.7, "volume": 108416.0}, {"date": "2023-04-13", "close": 3.73, "volume": 106296.0}, {"date": "2023-04-14", "close": 3.67, "volume": 46164.0}, {"date": "2023-04-17", "close": 3.65, "volume": 80155.0}, {"date": "2023-04-18", "close": 3.6, "volume": 72838.0}, {"date": "2023-04-19", "close": 3.66, "volume": 77295.0}, {"date": "2023-04-20", "close": 3.7, "volume": 129839.0}, {"date": "2023-04-21", "close": 3.66, "volume": 98747.0}, {"date": "2023-04-24", "close": 3.64, "volume": 45035.0}, {"date": "2023-04-26", "close": 3.61, "volume": 88465.0}, {"date": "2023-04-27", "close": 3.58, "volume": 71095.0}, {"date": "2023-04-28", "close": 3.57, "volume": 153624.0}, {"date": "2023-05-01", "close": 3.58, "volume": 107595.0}, {"date": "2023-05-02", "close": 3.54, "volume": 106700.0}, {"date": "2023-05-03", "close": 3.49, "volume": 185517.0}, {"date": "2023-05-04", "close": 3.43, "volume": 203586.0}, {"date": "2023-05-05", "close": 3.44, "volume": 114751.0}, {"date": "2023-05-08", "close": 3.47, "volume": 153936.0}, {"date": "2023-05-09", "close": 3.4, "volume": 104881.0}, {"date": "2023-05-10", "close": 3.41, "volume": 149732.0}, {"date": "2023-05-11", "close": 3.43, "volume": 92140.0}, {"date": "2023-05-12", "close": 3.41, "volume": 109560.0}, {"date": "2023-05-15", "close": 3.41, "volume": 117964.0}, {"date": "2023-05-16", "close": 3.38, "volume": 276395.0}, {"date": "2023-05-17", "close": 3.36, "volume": 217709.0}, {"date": "2023-05-18", "close": 3.37, "volume": 100279.0}, {"date": "2023-05-19", "close": 3.39, "volume": 143435.0}, {"date": "2023-05-22", "close": 3.34, "volume": 194287.0}, {"date": "2023-05-23", "close": 3.36, "volume": 213863.0}, {"date": "2023-05-24", "close": 3.37, "volume": 185723.0}, {"date": "2023-05-25", "close": 3.36, "volume": 148809.0}, {"date": "2023-05-26", "close": 3.39, "volume": 105307.0}, {"date": "2023-05-29", "close": 3.37, "volume": 229448.0}, {"date": "2023-05-30", "close": 3.38, "volume": 101000.0}, {"date": "2023-05-31", "close": 3.32, "volume": 278125.0}, {"date": "2023-06-01", "close": 3.33, "volume": 75808.0}, {"date": "2023-06-02", "close": 3.32, "volume": 171921.0}, {"date": "2023-06-05", "close": 3.32, "volume": 159911.0}, {"date": "2023-06-06", "close": 3.23, "volume": 230104.0}, {"date": "2023-06-07", "close": 3.19, "volume": 204883.0}, {"date": "2023-06-08", "close": 3.11, "volume": 184917.0}, {"date": "2023-06-09", "close": 3.13, "volume": 145313.0}, {"date": "2023-06-13", "close": 3.11, "volume": 153225.0}, {"date": "2023-06-14", "close": 3.08, "volume": 195140.0}, {"date": "2023-06-15", "close": 3.14, "volume": 199486.0}, {"date": "2023-06-16", "close": 3.07, "volume": 293554.0}, {"date": "2023-06-19", "close": 3.1, "volume": 196878.0}, {"date": "2023-06-20", "close": 3.14, "volume": 351525.0}, {"date": "2023-06-21", "close": 3.15, "volume": 191830.0}, {"date": "2023-06-22", "close": 3.11, "volume": 93329.0}, {"date": "2023-06-23", "close": 3.08, "volume": 120604.0}, {"date": "2023-06-26", "close": 3.04, "volume": 296151.0}, {"date": "2023-06-27", "close": 3.12, "volume": 235970.0}, {"date": "2023-06-28", "close": 3.16, "volume": 216175.0}, {"date": "2023-06-29", "close": 3.21, "volume": 200119.0}, {"date": "2023-06-30", "close": 3.17, "volume": 180661.0}, {"date": "2023-07-03", "close": 3.22, "volume": 128322.0}, {"date": "2023-07-04", "close": 3.32, "volume": 110582.0}, {"date": "2023-07-05", "close": 3.27, "volume": 127379.0}, {"date": "2023-07-06", "close": 3.26, "volume": 91785.0}, {"date": "2023-07-07", "close": 3.25, "volume": 130152.0}, {"date": "2023-07-10", "close": 3.19, "volume": 216218.0}, {"date": "2023-07-11", "close": 3.29, "volume": 106862.0}, {"date": "2023-07-12", "close": 3.32, "volume": 97363.0}, {"date": "2023-07-13", "close": 3.42, "volume": 144204.0}, {"date": "2023-07-14", "close": 3.37, "volume": 87993.0}, {"date": "2023-07-17", "close": 3.45, "volume": 122410.0}, {"date": "2023-07-18", "close": 3.47, "volume": 114099.0}, {"date": "2023-07-19", "close": 3.51, "volume": 799261.0}, {"date": "2023-07-20", "close": 3.51, "volume": 124217.0}, {"date": "2023-07-21", "close": 3.58, "volume": 119160.0}, {"date": "2023-07-24", "close": 3.51, "volume": 118423.0}, {"date": "2023-07-25", "close": 3.44, "volume": 119260.0}, {"date": "2023-07-26", "close": 3.49, "volume": 63641.0}, {"date": "2023-07-27", "close": 3.5, "volume": 144637.0}, {"date": "2023-07-28", "close": 3.56, "volume": 111330.0}, {"date": "2023-07-31", "close": 3.57, "volume": 134292.0}, {"date": "2023-08-01", "close": 3.57, "volume": 122896.0}, {"date": "2023-08-02", "close": 3.56, "volume": 70824.0}, {"date": "2023-08-03", "close": 3.53, "volume": 68516.0}, {"date": "2023-08-04", "close": 3.57, "volume": 69623.0}, {"date": "2023-08-07", "close": 3.59, "volume": 94944.0}, {"date": "2023-08-08", "close": 3.51, "volume": 123957.0}, {"date": "2023-08-09", "close": 3.5, "volume": 127840.0}, {"date": "2023-08-10", "close": 3.6, "volume": 88695.0}, {"date": "2023-08-11", "close": 3.57, "volume": 58921.0}, {"date": "2023-08-14", "close": 3.51, "volume": 65847.0}, {"date": "2023-08-15", "close": 3.58, "volume": 38927.0}, {"date": "2023-08-16", "close": 3.56, "volume": 96980.0}, {"date": "2023-08-17", "close": 3.53, "volume": 73745.0}, {"date": "2023-08-18", "close": 3.51, "volume": 228324.0}, {"date": "2023-08-21", "close": 3.47, "volume": 233990.0}, {"date": "2023-08-22", "close": 3.47, "volume": 131308.0}, {"date": "2023-08-23", "close": 3.3, "volume": 212987.0}, {"date": "2023-08-24", "close": 3.28, "volume": 116691.0}, {"date": "2023-08-25", "close": 3.27, "volume": 92752.0}, {"date": "2023-08-28", "close": 3.23, "volume": 205596.0}, {"date": "2023-08-29", "close": 3.2, "volume": 66767.0}, {"date": "2023-08-30", "close": 3.27, "volume": 127492.0}, {"date": "2023-08-31", "close": 3.28, "volume": 54955.0}, {"date": "2023-09-01", "close": 3.26, "volume": 44724.0}, {"date": "2023-09-04", "close": 3.25, "volume": 54819.0}, {"date": "2023-09-05", "close": 3.27, "volume": 48231.0}, {"date": "2023-09-06", "close": 3.19, "volume": 109258.0}, {"date": "2023-09-07", "close": 3.16, "volume": 85771.0}, {"date": "2023-09-08", "close": 3.18, "volume": 81549.0}, {"date": "2023-09-11", "close": 3.18, "volume": 49312.0}, {"date": "2023-09-12", "close": 3.2, "volume": 101784.0}, {"date": "2023-09-13", "close": 3.17, "volume": 104120.0}, {"date": "2023-09-14", "close": 3.14, "volume": 101466.0}, {"date": "2023-09-15", "close": 3.17, "volume": 213479.0}, {"date": "2023-09-18", "close": 3.13, "volume": 110577.0}, {"date": "2023-09-19", "close": 3.11, "volume": 178390.0}, {"date": "2023-09-20", "close": 3.06, "volume": 195594.0}, {"date": "2023-09-21", "close": 3.08, "volume": 143868.0}, {"date": "2023-09-22", "close": 3.13, "volume": 125448.0}, {"date": "2023-09-25", "close": 3.14, "volume": 56234.0}, {"date": "2023-09-26", "close": 3.12, "volume": 76727.0}, {"date": "2023-09-27", "close": 3.04, "volume": 360689.0}, {"date": "2023-09-28", "close": 3.1, "volume": 182321.0}, {"date": "2023-09-29", "close": 3.09, "volume": 208443.0}, {"date": "2023-10-02", "close": 3.07, "volume": 228519.0}, {"date": "2023-10-03", "close": 3.04, "volume": 114763.0}, {"date": "2023-10-04", "close": 2.99, "volume": 289594.0}, {"date": "2023-10-05", "close": 3.03, "volume": 172296.0}, {"date": "2023-10-06", "close": 3.05, "volume": 215805.0}, {"date": "2023-10-09", "close": 3.1, "volume": 258928.0}, {"date": "2023-10-10", "close": 3.14, "volume": 225010.0}, {"date": "2023-10-11", "close": 3.14, "volume": 167334.0}, {"date": "2023-10-12", "close": 3.12, "volume": 164186.0}, {"date": "2023-10-13", "close": 3.07, "volume": 128028.0}, {"date": "2023-10-16", "close": 3.02, "volume": 116883.0}, {"date": "2023-10-17", "close": 3.02, "volume": 83076.0}, {"date": "2023-10-18", "close": 3.03, "volume": 85109.0}, {"date": "2023-10-19", "close": 3.04, "volume": 129132.0}, {"date": "2023-10-20", "close": 3.0, "volume": 167760.0}, {"date": "2023-10-23", "close": 2.99, "volume": 242897.0}, {"date": "2023-10-24", "close": 2.98, "volume": 69810.0}, {"date": "2023-10-25", "close": 2.93, "volume": 159734.0}, {"date": "2023-10-26", "close": 2.9, "volume": 106255.0}, {"date": "2023-10-27", "close": 2.93, "volume": 93222.0}, {"date": "2023-10-30", "close": 2.9, "volume": 119470.0}, {"date": "2023-10-31", "close": 2.91, "volume": 75458.0}, {"date": "2023-11-01", "close": 2.9, "volume": 104647.0}, {"date": "2023-11-02", "close": 2.97, "volume": 187008.0}, {"date": "2023-11-03", "close": 3.0, "volume": 133563.0}, {"date": "2023-11-06", "close": 3.0, "volume": 144781.0}, {"date": "2023-11-07", "close": 2.98, "volume": 66920.0}, {"date": "2023-11-08", "close": 3.0, "volume": 186750.0}, {"date": "2023-11-09", "close": 3.03, "volume": 153190.0}, {"date": "2023-11-10", "close": 2.99, "volume": 111732.0}, {"date": "2023-11-13", "close": 3.0, "volume": 134936.0}, {"date": "2023-11-14", "close": 3.0, "volume": 182270.0}, {"date": "2023-11-15", "close": 3.05, "volume": 272823.0}, {"date": "2023-11-16", "close": 3.05, "volume": 169366.0}, {"date": "2023-11-17", "close": 2.98, "volume": 197352.0}, {"date": "2023-11-20", "close": 2.97, "volume": 76069.0}, {"date": "2023-11-21", "close": 2.97, "volume": 108578.0}, {"date": "2023-11-22", "close": 3.0, "volume": 152658.0}, {"date": "2023-11-23", "close": 2.95, "volume": 52660.0}, {"date": "2023-11-24", "close": 2.95, "volume": 49380.0}, {"date": "2023-11-27", "close": 2.93, "volume": 85986.0}, {"date": "2023-11-28", "close": 2.95, "volume": 18023.0}, {"date": "2023-11-29", "close": 3.0, "volume": 222995.0}, {"date": "2023-11-30", "close": 3.07, "volume": 134028.0}, {"date": "2023-12-01", "close": 3.04, "volume": 15604.0}, {"date": "2023-12-04", "close": 3.04, "volume": 73824.0}, {"date": "2023-12-05", "close": 2.99, "volume": 95527.0}, {"date": "2023-12-06", "close": 3.05, "volume": 90916.0}, {"date": "2023-12-07", "close": 3.08, "volume": 147122.0}, {"date": "2023-12-08", "close": 3.07, "volume": 55996.0}, {"date": "2023-12-11", "close": 3.05, "volume": 143637.0}, {"date": "2023-12-12", "close": 3.07, "volume": 67133.0}, {"date": "2023-12-13", "close": 3.06, "volume": 131045.0}, {"date": "2023-12-14", "close": 3.15, "volume": 114026.0}, {"date": "2023-12-15", "close": 2.95, "volume": 810919.0}, {"date": "2023-12-18", "close": 3.02, "volume": 183225.0}, {"date": "2023-12-19", "close": 3.08, "volume": 209591.0}, {"date": "2023-12-20", "close": 3.06, "volume": 137138.0}, {"date": "2023-12-21", "close": 3.08, "volume": 131682.0}, {"date": "2023-12-22", "close": 3.06, "volume": 80942.0}, {"date": "2023-12-27", "close": 3.09, "volume": 45163.0}, {"date": "2023-12-28", "close": 3.15, "volume": 101492.0}, {"date": "2023-12-29", "close": 3.14, "volume": 62680.0}, {"date": "2024-01-02", "close": 3.19, "volume": 144456.0}, {"date": "2024-01-03", "close": 3.2, "volume": 47590.0}, {"date": "2024-01-04", "close": 3.18, "volume": 67251.0}, {"date": "2024-01-05", "close": 3.23, "volume": 60426.0}, {"date": "2024-01-08", "close": 3.22, "volume": 111095.0}, {"date": "2024-01-09", "close": 3.2, "volume": 48480.0}, {"date": "2024-01-10", "close": 3.26, "volume": 69493.0}, {"date": "2024-01-11", "close": 3.25, "volume": 65332.0}, {"date": "2024-01-12", "close": 3.21, "volume": 173978.0}, {"date": "2024-01-15", "close": 3.19, "volume": 86919.0}, {"date": "2024-01-16", "close": 3.16, "volume": 66846.0}, {"date": "2024-01-17", "close": 3.15, "volume": 110696.0}, {"date": "2024-01-18", "close": 3.12, "volume": 125208.0}, {"date": "2024-01-19", "close": 3.14, "volume": 96542.0}, {"date": "2024-01-22", "close": 3.2, "volume": 45373.0}, {"date": "2024-01-23", "close": 3.2, "volume": 171869.0}, {"date": "2024-01-24", "close": 3.21, "volume": 76314.0}, {"date": "2024-01-25", "close": 3.23, "volume": 122824.0}, {"date": "2024-01-29", "close": 3.27, "volume": 73136.0}, {"date": "2024-01-30", "close": 3.29, "volume": 162006.0}, {"date": "2024-01-31", "close": 3.32, "volume": 154222.0}, {"date": "2024-02-01", "close": 3.29, "volume": 197423.0}, {"date": "2024-02-02", "close": 3.29, "volume": 164973.0}, {"date": "2024-02-05", "close": 3.31, "volume": 74178.0}, {"date": "2024-02-06", "close": 3.34, "volume": 85468.0}, {"date": "2024-02-07", "close": 3.37, "volume": 78665.0}, {"date": "2024-02-08", "close": 3.4, "volume": 88255.0}, {"date": "2024-02-09", "close": 3.38, "volume": 52612.0}, {"date": "2024-02-12", "close": 3.4, "volume": 95091.0}, {"date": "2024-02-13", "close": 3.43, "volume": 65552.0}, {"date": "2024-02-14", "close": 3.32, "volume": 158033.0}, {"date": "2024-02-15", "close": 3.35, "volume": 144211.0}, {"date": "2024-02-16", "close": 3.38, "volume": 126342.0}, {"date": "2024-02-19", "close": 3.4, "volume": 57417.0}, {"date": "2024-02-20", "close": 3.4, "volume": 52062.0}, {"date": "2024-02-21", "close": 3.39, "volume": 114717.0}, {"date": "2024-02-22", "close": 3.37, "volume": 83299.0}, {"date": "2024-02-23", "close": 3.41, "volume": 107703.0}, {"date": "2024-02-26", "close": 3.45, "volume": 239438.0}, {"date": "2024-02-27", "close": 3.48, "volume": 176928.0}, {"date": "2024-02-28", "close": 3.24, "volume": 168807.0}, {"date": "2024-02-29", "close": 3.18, "volume": 189927.0}, {"date": "2024-03-01", "close": 3.33, "volume": 388353.0}, {"date": "2024-03-04", "close": 3.28, "volume": 114653.0}, {"date": "2024-03-05", "close": 3.3, "volume": 102226.0}, {"date": "2024-03-06", "close": 3.34, "volume": 187274.0}, {"date": "2024-03-07", "close": 3.37, "volume": 279036.0}, {"date": "2024-03-08", "close": 3.4, "volume": 282949.0}, {"date": "2024-03-11", "close": 3.38, "volume": 213050.0}, {"date": "2024-03-12", "close": 3.41, "volume": 206345.0}, {"date": "2024-03-13", "close": 3.43, "volume": 167535.0}, {"date": "2024-03-14", "close": 3.4, "volume": 140408.0}, {"date": "2024-03-15", "close": 3.35, "volume": 304361.0}, {"date": "2024-03-18", "close": 3.38, "volume": 183345.0}, {"date": "2024-03-19", "close": 3.41, "volume": 137374.0}, {"date": "2024-03-20", "close": 3.44, "volume": 144819.0}, {"date": "2024-03-21", "close": 3.53, "volume": 351654.0}, {"date": "2024-03-22", "close": 3.58, "volume": 261846.0}, {"date": "2024-03-25", "close": 3.56, "volume": 123250.0}, {"date": "2024-03-26", "close": 3.6, "volume": 175106.0}, {"date": "2024-03-27", "close": 3.6, "volume": 98812.0}, {"date": "2024-03-28", "close": 3.66, "volume": 200521.0}, {"date": "2024-04-02", "close": 3.7, "volume": 193838.0}, {"date": "2024-04-03", "close": 3.69, "volume": 131317.0}, {"date": "2024-04-04", "close": 3.65, "volume": 134984.0}, {"date": "2024-04-05", "close": 3.62, "volume": 220737.0}, {"date": "2024-04-08", "close": 3.68, "volume": 93965.0}, {"date": "2024-04-09", "close": 3.66, "volume": 117732.0}, {"date": "2024-04-10", "close": 3.69, "volume": 148439.0}, {"date": "2024-04-11", "close": 3.65, "volume": 203354.0}, {"date": "2024-04-12", "close": 3.6, "volume": 140678.0}, {"date": "2024-04-15", "close": 3.62, "volume": 132705.0}, {"date": "2024-04-16", "close": 3.49, "volume": 106808.0}, {"date": "2024-04-17", "close": 3.56, "volume": 162731.0}, {"date": "2024-04-18", "close": 3.57, "volume": 55058.0}, {"date": "2024-04-19", "close": 3.59, "volume": 152124.0}, {"date": "2024-04-22", "close": 3.65, "volume": 137241.0}, {"date": "2024-04-23", "close": 3.64, "volume": 124503.0}, {"date": "2024-04-24", "close": 3.65, "volume": 91697.0}, {"date": "2024-04-26", "close": 3.54, "volume": 47530.0}, {"date": "2024-04-29", "close": 3.56, "volume": 91838.0}, {"date": "2024-04-30", "close": 3.59, "volume": 116864.0}, {"date": "2024-05-01", "close": 3.5, "volume": 96381.0}, {"date": "2024-05-02", "close": 3.52, "volume": 98236.0}, {"date": "2024-05-03", "close": 3.52, "volume": 63471.0}, {"date": "2024-05-06", "close": 3.5, "volume": 77950.0}, {"date": "2024-05-07", "close": 3.58, "volume": 96624.0}, {"date": "2024-05-08", "close": 3.55, "volume": 32191.0}, {"date": "2024-05-09", "close": 3.49, "volume": 72431.0}, {"date": "2024-05-10", "close": 3.52, "volume": 148243.0}, {"date": "2024-05-13", "close": 3.5, "volume": 99689.0}, {"date": "2024-05-14", "close": 3.54, "volume": 85124.0}, {"date": "2024-05-15", "close": 3.49, "volume": 108483.0}, {"date": "2024-05-16", "close": 3.59, "volume": 120251.0}, {"date": "2024-05-17", "close": 3.57, "volume": 68817.0}, {"date": "2024-05-20", "close": 3.58, "volume": 52447.0}, {"date": "2024-05-21", "close": 3.6, "volume": 72849.0}, {"date": "2024-05-22", "close": 3.61, "volume": 183041.0}, {"date": "2024-05-23", "close": 3.63, "volume": 113023.0}, {"date": "2024-05-24", "close": 3.64, "volume": 38877.0}, {"date": "2024-05-27", "close": 3.64, "volume": 70162.0}, {"date": "2024-05-28", "close": 3.69, "volume": 92793.0}, {"date": "2024-05-29", "close": 3.6, "volume": 153912.0}, {"date": "2024-05-30", "close": 3.6, "volume": 50982.0}, {"date": "2024-05-31", "close": 3.59, "volume": 83336.0}, {"date": "2024-06-03", "close": 3.65, "volume": 66976.0}, {"date": "2024-06-04", "close": 3.65, "volume": 39615.0}, {"date": "2024-06-05", "close": 3.72, "volume": 165968.0}, {"date": "2024-06-06", "close": 3.78, "volume": 136277.0}, {"date": "2024-06-07", "close": 3.75, "volume": 116310.0}, {"date": "2024-06-11", "close": 3.75, "volume": 92462.0}, {"date": "2024-06-12", "close": 3.77, "volume": 57302.0}, {"date": "2024-06-13", "close": 3.77, "volume": 56420.0}, {"date": "2024-06-14", "close": 3.73, "volume": 96276.0}, {"date": "2024-06-17", "close": 3.7, "volume": 146257.0}, {"date": "2024-06-18", "close": 3.81, "volume": 71137.0}, {"date": "2024-06-19", "close": 3.76, "volume": 53678.0}, {"date": "2024-06-20", "close": 3.83, "volume": 137997.0}, {"date": "2024-06-21", "close": 3.77, "volume": 198875.0}, {"date": "2024-06-24", "close": 3.78, "volume": 123975.0}, {"date": "2024-06-25", "close": 3.78, "volume": 111025.0}, {"date": "2024-06-26", "close": 3.76, "volume": 100456.0}, {"date": "2024-06-27", "close": 3.72, "volume": 110005.0}, {"date": "2024-06-28", "close": 3.74, "volume": 67103.0}, {"date": "2024-07-01", "close": 3.75, "volume": 79345.0}, {"date": "2024-07-02", "close": 3.73, "volume": 128721.0}, {"date": "2024-07-03", "close": 3.76, "volume": 50452.0}, {"date": "2024-07-04", "close": 3.78, "volume": 148587.0}, {"date": "2024-07-05", "close": 3.76, "volume": 100014.0}, {"date": "2024-07-08", "close": 3.76, "volume": 61282.0}, {"date": "2024-07-09", "close": 3.81, "volume": 96667.0}, {"date": "2024-07-10", "close": 3.81, "volume": 61242.0}, {"date": "2024-07-11", "close": 3.81, "volume": 56610.0}, {"date": "2024-07-12", "close": 3.86, "volume": 142902.0}, {"date": "2024-07-15", "close": 3.91, "volume": 98884.0}, {"date": "2024-07-16", "close": 3.98, "volume": 125269.0}, {"date": "2024-07-17", "close": 4.01, "volume": 139276.0}, {"date": "2024-07-18", "close": 4.04, "volume": 332259.0}, {"date": "2024-07-19", "close": 3.97, "volume": 263771.0}, {"date": "2024-07-22", "close": 3.9, "volume": 113717.0}, {"date": "2024-07-23", "close": 3.94, "volume": 178126.0}, {"date": "2024-07-24", "close": 3.93, "volume": 73192.0}, {"date": "2024-07-25", "close": 3.88, "volume": 114556.0}, {"date": "2024-07-26", "close": 3.84, "volume": 216867.0}, {"date": "2024-07-29", "close": 3.9, "volume": 50288.0}, {"date": "2024-07-30", "close": 3.9, "volume": 100943.0}, {"date": "2024-07-31", "close": 3.96, "volume": 90934.0}, {"date": "2024-08-01", "close": 3.91, "volume": 147101.0}, {"date": "2024-08-02", "close": 3.88, "volume": 183669.0}, {"date": "2024-08-05", "close": 3.76, "volume": 367040.0}, {"date": "2024-08-06", "close": 3.76, "volume": 236318.0}, {"date": "2024-08-07", "close": 3.72, "volume": 181213.0}, {"date": "2024-08-08", "close": 3.69, "volume": 100608.0}, {"date": "2024-08-09", "close": 3.78, "volume": 157592.0}, {"date": "2024-08-12", "close": 3.74, "volume": 122957.0}, {"date": "2024-08-13", "close": 3.85, "volume": 84903.0}, {"date": "2024-08-14", "close": 3.86, "volume": 110293.0}, {"date": "2024-08-15", "close": 3.87, "volume": 69458.0}, {"date": "2024-08-16", "close": 3.94, "volume": 43925.0}, {"date": "2024-08-19", "close": 4.03, "volume": 685128.0}, {"date": "2024-08-20", "close": 4.2, "volume": 780927.0}, {"date": "2024-08-21", "close": 4.15, "volume": 357019.0}, {"date": "2024-08-22", "close": 4.02, "volume": 272926.0}, {"date": "2024-08-23", "close": 3.88, "volume": 208938.0}, {"date": "2024-08-26", "close": 3.89, "volume": 208690.0}, {"date": "2024-08-27", "close": 3.88, "volume": 268488.0}, {"date": "2024-08-28", "close": 3.84, "volume": 157195.0}, {"date": "2024-08-29", "close": 3.8, "volume": 117288.0}, {"date": "2024-08-30", "close": 3.83, "volume": 133915.0}, {"date": "2024-09-02", "close": 3.87, "volume": 209689.0}, {"date": "2024-09-03", "close": 3.9, "volume": 171730.0}, {"date": "2024-09-04", "close": 3.81, "volume": 110448.0}, {"date": "2024-09-05", "close": 3.76, "volume": 79045.0}, {"date": "2024-09-06", "close": 3.78, "volume": 167840.0}, {"date": "2024-09-09", "close": 3.78, "volume": 106198.0}, {"date": "2024-09-10", "close": 3.83, "volume": 37955.0}, {"date": "2024-09-11", "close": 3.73, "volume": 92873.0}, {"date": "2024-09-12", "close": 3.81, "volume": 42765.0}, {"date": "2024-09-13", "close": 3.86, "volume": 105947.0}, {"date": "2024-09-16", "close": 3.81, "volume": 107731.0}, {"date": "2024-09-17", "close": 3.87, "volume": 86679.0}, {"date": "2024-09-18", "close": 3.84, "volume": 49656.0}, {"date": "2024-09-19", "close": 3.93, "volume": 255860.0}, {"date": "2024-09-20", "close": 3.9, "volume": 275093.0}, {"date": "2024-09-23", "close": 3.89, "volume": 51177.0}, {"date": "2024-09-24", "close": 3.77, "volume": 176395.0}, {"date": "2024-09-25", "close": 3.68, "volume": 343862.0}, {"date": "2024-09-26", "close": 3.74, "volume": 231405.0}, {"date": "2024-09-27", "close": 3.7, "volume": 91625.0}, {"date": "2024-09-30", "close": 3.67, "volume": 196475.0}, {"date": "2024-10-01", "close": 3.57, "volume": 237066.0}, {"date": "2024-10-02", "close": 3.65, "volume": 253670.0}, {"date": "2024-10-03", "close": 3.62, "volume": 82853.0}, {"date": "2024-10-04", "close": 3.63, "volume": 94488.0}, {"date": "2024-10-07", "close": 3.6, "volume": 143100.0}, {"date": "2024-10-08", "close": 3.63, "volume": 131190.0}, {"date": "2024-10-09", "close": 3.65, "volume": 83998.0}, {"date": "2024-10-10", "close": 3.62, "volume": 137044.0}, {"date": "2024-10-11", "close": 3.66, "volume": 135150.0}, {"date": "2024-10-14", "close": 3.65, "volume": 111734.0}, {"date": "2024-10-15", "close": 3.7, "volume": 183484.0}, {"date": "2024-10-16", "close": 3.7, "volume": 63699.0}, {"date": "2024-10-17", "close": 3.77, "volume": 163320.0}, {"date": "2024-10-18", "close": 3.74, "volume": 170445.0}, {"date": "2024-10-21", "close": 3.82, "volume": 236821.0}, {"date": "2024-10-22", "close": 3.75, "volume": 61001.0}, {"date": "2024-10-23", "close": 3.8, "volume": 95345.0}, {"date": "2024-10-24", "close": 3.9, "volume": 202018.0}, {"date": "2024-10-25", "close": 3.88, "volume": 161707.0}, {"date": "2024-10-28", "close": 3.89, "volume": 171813.0}, {"date": "2024-10-29", "close": 3.82, "volume": 105670.0}, {"date": "2024-10-30", "close": 3.79, "volume": 203379.0}, {"date": "2024-10-31", "close": 3.8, "volume": 58030.0}, {"date": "2024-11-01", "close": 3.78, "volume": 58418.0}, {"date": "2024-11-04", "close": 3.78, "volume": 131425.0}, {"date": "2024-11-05", "close": 3.74, "volume": 425222.0}, {"date": "2024-11-06", "close": 3.83, "volume": 111461.0}, {"date": "2024-11-07", "close": 3.79, "volume": 140734.0}, {"date": "2024-11-08", "close": 3.83, "volume": 123326.0}, {"date": "2024-11-11", "close": 3.75, "volume": 86453.0}, {"date": "2024-11-12", "close": 3.72, "volume": 98833.0}, {"date": "2024-11-13", "close": 3.67, "volume": 98218.0}, {"date": "2024-11-14", "close": 3.78, "volume": 132827.0}, {"date": "2024-11-15", "close": 3.88, "volume": 318791.0}, {"date": "2024-11-18", "close": 3.93, "volume": 245393.0}, {"date": "2024-11-19", "close": 4.01, "volume": 262029.0}, {"date": "2024-11-20", "close": 4.03, "volume": 176363.0}, {"date": "2024-11-21", "close": 4.02, "volume": 210178.0}, {"date": "2024-11-22", "close": 4.07, "volume": 213959.0}, {"date": "2024-11-25", "close": 4.05, "volume": 207405.0}, {"date": "2024-11-26", "close": 4.06, "volume": 126054.0}, {"date": "2024-11-27", "close": 4.06, "volume": 173852.0}, {"date": "2024-11-28", "close": 4.08, "volume": 178949.0}, {"date": "2024-11-29", "close": 4.11, "volume": 234029.0}, {"date": "2024-12-02", "close": 4.05, "volume": 151408.0}, {"date": "2024-12-03", "close": 4.11, "volume": 189371.0}, {"date": "2024-12-04", "close": 4.13, "volume": 236660.0}, {"date": "2024-12-05", "close": 4.17, "volume": 338843.0}, {"date": "2024-12-06", "close": 4.16, "volume": 217419.0}, {"date": "2024-12-09", "close": 4.12, "volume": 84464.0}, {"date": "2024-12-10", "close": 4.05, "volume": 83979.0}, {"date": "2024-12-11", "close": 4.07, "volume": 233277.0}, {"date": "2024-12-12", "close": 4.03, "volume": 137172.0}, {"date": "2024-12-13", "close": 4.07, "volume": 220398.0}, {"date": "2024-12-16", "close": 4.09, "volume": 142394.0}, {"date": "2024-12-17", "close": 4.17, "volume": 253225.0}, {"date": "2024-12-18", "close": 4.17, "volume": 229778.0}, {"date": "2024-12-19", "close": 4.25, "volume": 406865.0}, {"date": "2024-12-20", "close": 4.25, "volume": 439678.0}, {"date": "2024-12-23", "close": 4.34, "volume": 282289.0}, {"date": "2024-12-24", "close": 4.46, "volume": 138034.0}, {"date": "2024-12-27", "close": 4.37, "volume": 154693.0}, {"date": "2024-12-30", "close": 4.39, "volume": 87659.0}, {"date": "2024-12-31", "close": 4.46, "volume": 37504.0}, {"date": "2025-01-02", "close": 4.34, "volume": 79323.0}, {"date": "2025-01-03", "close": 4.41, "volume": 181839.0}, {"date": "2025-01-06", "close": 4.37, "volume": 76446.0}, {"date": "2025-01-07", "close": 4.38, "volume": 176509.0}, {"date": "2025-01-08", "close": 4.41, "volume": 169284.0}, {"date": "2025-01-09", "close": 4.39, "volume": 101653.0}, {"date": "2025-01-10", "close": 4.38, "volume": 78490.0}, {"date": "2025-01-13", "close": 4.25, "volume": 193635.0}, {"date": "2025-01-14", "close": 4.32, "volume": 78624.0}, {"date": "2025-01-15", "close": 4.32, "volume": 138744.0}, {"date": "2025-01-16", "close": 4.4, "volume": 239452.0}, {"date": "2025-01-17", "close": 4.34, "volume": 85114.0}, {"date": "2025-01-20", "close": 4.4, "volume": 60148.0}, {"date": "2025-01-21", "close": 4.39, "volume": 41164.0}, {"date": "2025-01-22", "close": 4.42, "volume": 174465.0}, {"date": "2025-01-23", "close": 4.4, "volume": 88568.0}, {"date": "2025-01-24", "close": 4.36, "volume": 18001.0}, {"date": "2025-01-28", "close": 4.38, "volume": 87835.0}, {"date": "2025-01-29", "close": 4.4, "volume": 120363.0}, {"date": "2025-01-30", "close": 4.45, "volume": 113942.0}, {"date": "2025-01-31", "close": 4.57, "volume": 452219.0}, {"date": "2025-02-03", "close": 4.37, "volume": 158161.0}, {"date": "2025-02-04", "close": 4.45, "volume": 141043.0}, {"date": "2025-02-05", "close": 4.52, "volume": 242327.0}, {"date": "2025-02-06", "close": 4.55, "volume": 265522.0}, {"date": "2025-02-07", "close": 4.57, "volume": 391590.0}, {"date": "2025-02-10", "close": 4.74, "volume": 2753004.0}, {"date": "2025-02-11", "close": 4.65, "volume": 319314.0}, {"date": "2025-02-12", "close": 4.58, "volume": 196197.0}, {"date": "2025-02-13", "close": 4.59, "volume": 531962.0}, {"date": "2025-02-14", "close": 4.61, "volume": 115317.0}, {"date": "2025-02-17", "close": 4.6, "volume": 196816.0}, {"date": "2025-02-18", "close": 4.54, "volume": 282986.0}, {"date": "2025-02-19", "close": 4.32, "volume": 496638.0}, {"date": "2025-02-20", "close": 4.17, "volume": 287823.0}, {"date": "2025-02-21", "close": 4.16, "volume": 314673.0}, {"date": "2025-02-24", "close": 4.25, "volume": 428415.0}, {"date": "2025-02-25", "close": 4.12, "volume": 249883.0}, {"date": "2025-02-26", "close": 4.19, "volume": 147980.0}, {"date": "2025-02-27", "close": 4.18, "volume": 147017.0}, {"date": "2025-02-28", "close": 4.1, "volume": 552439.0}, {"date": "2025-03-03", "close": 4.13, "volume": 186487.0}, {"date": "2025-03-04", "close": 3.89, "volume": 379354.0}, {"date": "2025-03-05", "close": 3.87, "volume": 324741.0}, {"date": "2025-03-06", "close": 3.79, "volume": 221677.0}, {"date": "2025-03-07", "close": 3.74, "volume": 316887.0}, {"date": "2025-03-10", "close": 3.7, "volume": 199264.0}, {"date": "2025-03-11", "close": 3.64, "volume": 361436.0}, {"date": "2025-03-12", "close": 3.58, "volume": 402478.0}, {"date": "2025-03-13", "close": 3.56, "volume": 167745.0}, {"date": "2025-03-14", "close": 3.6, "volume": 193243.0}, {"date": "2025-03-17", "close": 3.65, "volume": 249732.0}, {"date": "2025-03-18", "close": 3.65, "volume": 252399.0}, {"date": "2025-03-19", "close": 3.62, "volume": 164201.0}, {"date": "2025-03-20", "close": 3.65, "volume": 180226.0}, {"date": "2025-03-21", "close": 3.71, "volume": 568767.0}, {"date": "2025-03-24", "close": 3.71, "volume": 176131.0}, {"date": "2025-03-25", "close": 3.79, "volume": 327109.0}, {"date": "2025-03-26", "close": 3.82, "volume": 201127.0}, {"date": "2025-03-27", "close": 3.81, "volume": 125917.0}, {"date": "2025-03-28", "close": 3.89, "volume": 163912.0}, {"date": "2025-03-31", "close": 3.88, "volume": 172254.0}, {"date": "2025-04-01", "close": 3.87, "volume": 121700.0}, {"date": "2025-04-02", "close": 3.87, "volume": 144399.0}, {"date": "2025-04-03", "close": 3.87, "volume": 109393.0}, {"date": "2025-04-04", "close": 3.73, "volume": 190382.0}, {"date": "2025-04-07", "close": 3.56, "volume": 446618.0}, {"date": "2025-04-08", "close": 3.59, "volume": 259052.0}, {"date": "2025-04-09", "close": 3.51, "volume": 262895.0}, {"date": "2025-04-10", "close": 3.68, "volume": 195402.0}, {"date": "2025-04-11", "close": 3.64, "volume": 138045.0}, {"date": "2025-04-14", "close": 3.69, "volume": 175899.0}, {"date": "2025-04-15", "close": 3.73, "volume": 160029.0}, {"date": "2025-04-16", "close": 3.74, "volume": 173234.0}, {"date": "2025-04-17", "close": 3.8, "volume": 127702.0}, {"date": "2025-04-22", "close": 3.76, "volume": 145515.0}, {"date": "2025-04-23", "close": 3.8, "volume": 209299.0}, {"date": "2025-04-24", "close": 3.82, "volume": 145026.0}, {"date": "2025-04-28", "close": 3.86, "volume": 195310.0}, {"date": "2025-04-29", "close": 3.9, "volume": 339606.0}, {"date": "2025-04-30", "close": 3.9, "volume": 99102.0}, {"date": "2025-05-01", "close": 3.95, "volume": 176542.0}, {"date": "2025-05-02", "close": 3.93, "volume": 119146.0}, {"date": "2025-05-05", "close": 3.91, "volume": 103083.0}, {"date": "2025-05-06", "close": 3.86, "volume": 53904.0}, {"date": "2025-05-07", "close": 3.91, "volume": 87021.0}, {"date": "2025-05-08", "close": 3.92, "volume": 143463.0}, {"date": "2025-05-09", "close": 3.98, "volume": 63228.0}, {"date": "2025-05-12", "close": 3.94, "volume": 66836.0}, {"date": "2025-05-13", "close": 3.94, "volume": 62976.0}, {"date": "2025-05-14", "close": 3.96, "volume": 81247.0}, {"date": "2025-05-15", "close": 3.94, "volume": 108550.0}, {"date": "2025-05-16", "close": 3.94, "volume": 74212.0}, {"date": "2025-05-19", "close": 3.89, "volume": 110054.0}, {"date": "2025-05-20", "close": 3.99, "volume": 226022.0}, {"date": "2025-05-21", "close": 4.14, "volume": 371923.0}, {"date": "2025-05-22", "close": 4.08, "volume": 338713.0}, {"date": "2025-05-23", "close": 4.12, "volume": 289020.0}, {"date": "2025-05-26", "close": 4.05, "volume": 300451.0}, {"date": "2025-05-27", "close": 4.03, "volume": 134883.0}, {"date": "2025-05-28", "close": 4.02, "volume": 186709.0}, {"date": "2025-05-29", "close": 4.0, "volume": 303375.0}, {"date": "2025-05-30", "close": 4.1, "volume": 456479.0}, {"date": "2025-06-02", "close": 4.14, "volume": 346633.0}, {"date": "2025-06-03", "close": 4.18, "volume": 286904.0}, {"date": "2025-06-04", "close": 4.33, "volume": 337757.0}, {"date": "2025-06-05", "close": 4.33, "volume": 374286.0}, {"date": "2025-06-06", "close": 4.38, "volume": 226801.0}, {"date": "2025-06-10", "close": 4.3, "volume": 159175.0}, {"date": "2025-06-11", "close": 4.34, "volume": 166912.0}, {"date": "2025-06-12", "close": 4.31, "volume": 139252.0}, {"date": "2025-06-13", "close": 4.2, "volume": 167829.0}, {"date": "2025-06-16", "close": 4.2, "volume": 209089.0}, {"date": "2025-06-17", "close": 4.17, "volume": 134060.0}, {"date": "2025-06-18", "close": 4.18, "volume": 110835.0}, {"date": "2025-06-19", "close": 4.24, "volume": 120807.0}, {"date": "2025-06-20", "close": 4.21, "volume": 244786.0}, {"date": "2025-06-23", "close": 4.23, "volume": 162793.0}, {"date": "2025-06-24", "close": 4.28, "volume": 113727.0}, {"date": "2025-06-25", "close": 4.35, "volume": 258965.0}, {"date": "2025-06-26", "close": 4.28, "volume": 170928.0}, {"date": "2025-06-27", "close": 4.21, "volume": 152024.0}, {"date": "2025-06-30", "close": 4.21, "volume": 68557.0}, {"date": "2025-07-01", "close": 4.23, "volume": 88560.0}, {"date": "2025-07-02", "close": 4.2, "volume": 83526.0}, {"date": "2025-07-03", "close": 4.26, "volume": 110246.0}, {"date": "2025-07-04", "close": 4.26, "volume": 112864.0}, {"date": "2025-07-07", "close": 4.23, "volume": 83230.0}, {"date": "2025-07-08", "close": 4.27, "volume": 98907.0}, {"date": "2025-07-09", "close": 4.29, "volume": 142134.0}, {"date": "2025-07-10", "close": 4.32, "volume": 149320.0}, {"date": "2025-07-11", "close": 4.31, "volume": 28418.0}, {"date": "2025-07-14", "close": 4.3, "volume": 88968.0}, {"date": "2025-07-15", "close": 4.29, "volume": 103307.0}, {"date": "2025-07-16", "close": 4.28, "volume": 89361.0}, {"date": "2025-07-17", "close": 4.34, "volume": 134650.0}, {"date": "2025-07-18", "close": 4.39, "volume": 188123.0}, {"date": "2025-07-21", "close": 4.33, "volume": 71940.0}, {"date": "2025-07-22", "close": 4.26, "volume": 217282.0}, {"date": "2025-07-23", "close": 4.27, "volume": 203057.0}, {"date": "2025-07-24", "close": 4.27, "volume": 151719.0}, {"date": "2025-07-25", "close": 4.16, "volume": 421033.0}, {"date": "2025-07-28", "close": 4.21, "volume": 160372.0}, {"date": "2025-07-29", "close": 4.15, "volume": 170983.0}, {"date": "2025-07-30", "close": 4.27, "volume": 149775.0}, {"date": "2025-07-31", "close": 4.31, "volume": 147644.0}, {"date": "2025-08-01", "close": 4.3, "volume": 87470.0}, {"date": "2025-08-04", "close": 4.23, "volume": 151539.0}, {"date": "2025-08-05", "close": 4.38, "volume": 220160.0}, {"date": "2025-08-06", "close": 4.4, "volume": 241166.0}, {"date": "2025-08-07", "close": 4.4, "volume": 96407.0}, {"date": "2025-08-08", "close": 4.42, "volume": 188562.0}, {"date": "2025-08-11", "close": 4.45, "volume": 204837.0}, {"date": "2025-08-12", "close": 4.5, "volume": 448838.0}, {"date": "2025-08-13", "close": 4.55, "volume": 198816.0}, {"date": "2025-08-14", "close": 4.59, "volume": 173354.0}, {"date": "2025-08-15", "close": 4.65, "volume": 163398.0}, {"date": "2025-08-18", "close": 4.56, "volume": 252074.0}, {"date": "2025-08-19", "close": 4.56, "volume": 221409.0}, {"date": "2025-08-20", "close": 4.56, "volume": 346458.0}, {"date": "2025-08-21", "close": 4.49, "volume": 354289.0}, {"date": "2025-08-22", "close": 4.31, "volume": 362549.0}, {"date": "2025-08-25", "close": 4.32, "volume": 361351.0}, {"date": "2025-08-26", "close": 4.22, "volume": 563341.0}, {"date": "2025-08-27", "close": 4.23, "volume": 288402.0}, {"date": "2025-08-28", "close": 4.25, "volume": 242518.0}, {"date": "2025-08-29", "close": 4.29, "volume": 189194.0}, {"date": "2025-09-01", "close": 4.23, "volume": 215851.0}, {"date": "2025-09-02", "close": 4.34, "volume": 381546.0}, {"date": "2025-09-03", "close": 4.27, "volume": 349882.0}, {"date": "2025-09-04", "close": 4.3, "volume": 240182.0}, {"date": "2025-09-05", "close": 4.26, "volume": 217552.0}, {"date": "2025-09-08", "close": 4.23, "volume": 157432.0}, {"date": "2025-09-09", "close": 4.13, "volume": 387607.0}, {"date": "2025-09-10", "close": 4.18, "volume": 280587.0}, {"date": "2025-09-11", "close": 4.14, "volume": 248543.0}, {"date": "2025-09-12", "close": 4.15, "volume": 306636.0}, {"date": "2025-09-15", "close": 4.09, "volume": 366697.0}, {"date": "2025-09-16", "close": 4.19, "volume": 280681.0}, {"date": "2025-09-17", "close": 4.1, "volume": 197834.0}, {"date": "2025-09-18", "close": 4.14, "volume": 265167.0}, {"date": "2025-09-19", "close": 4.19, "volume": 1041783.0}, {"date": "2025-09-22", "close": 4.16, "volume": 187159.0}, {"date": "2025-09-23", "close": 4.21, "volume": 176609.0}, {"date": "2025-09-24", "close": 4.18, "volume": 146360.0}, {"date": "2025-09-25", "close": 4.1, "volume": 388233.0}, {"date": "2025-09-26", "close": 4.17, "volume": 241881.0}, {"date": "2025-09-29", "close": 4.22, "volume": 164582.0}, {"date": "2025-09-30", "close": 4.3, "volume": 259997.0}, {"date": "2025-10-01", "close": 4.31, "volume": 228385.0}, {"date": "2025-10-02", "close": 4.37, "volume": 162900.0}, {"date": "2025-10-03", "close": 4.36, "volume": 197720.0}, {"date": "2025-10-06", "close": 4.43, "volume": 132926.0}, {"date": "2025-10-07", "close": 4.45, "volume": 219000.0}, {"date": "2025-10-08", "close": 4.42, "volume": 164031.0}, {"date": "2025-10-09", "close": 4.46, "volume": 164247.0}, {"date": "2025-10-10", "close": 4.44, "volume": 236409.0}, {"date": "2025-10-13", "close": 4.38, "volume": 234903.0}, {"date": "2025-10-14", "close": 4.34, "volume": 123809.0}, {"date": "2025-10-15", "close": 4.46, "volume": 423080.0}, {"date": "2025-10-16", "close": 4.44, "volume": 75004.0}, {"date": "2025-10-17", "close": 4.36, "volume": 68361.0}, {"date": "2025-10-20", "close": 4.44, "volume": 295568.0}, {"date": "2025-10-21", "close": 4.49, "volume": 269822.0}, {"date": "2025-10-22", "close": 4.55, "volume": 991177.0}, {"date": "2025-10-23", "close": 4.47, "volume": 450407.0}, {"date": "2025-10-24", "close": 4.47, "volume": 77411.0}, {"date": "2025-10-27", "close": 4.5, "volume": 189582.0}, {"date": "2025-10-28", "close": 4.52, "volume": 135319.0}, {"date": "2025-10-29", "close": 4.47, "volume": 234821.0}, {"date": "2025-10-30", "close": 4.43, "volume": 279442.0}, {"date": "2025-10-31", "close": 4.45, "volume": 144976.0}, {"date": "2025-11-03", "close": 4.46, "volume": 156551.0}, {"date": "2025-11-04", "close": 4.42, "volume": 62147.0}, {"date": "2025-11-05", "close": 4.45, "volume": 104112.0}, {"date": "2025-11-06", "close": 4.5, "volume": 173002.0}, {"date": "2025-11-07", "close": 4.5, "volume": 142084.0}, {"date": "2025-11-10", "close": 4.54, "volume": 319736.0}, {"date": "2025-11-11", "close": 4.47, "volume": 236405.0}, {"date": "2025-11-12", "close": 4.47, "volume": 183712.0}, {"date": "2025-11-13", "close": 4.37, "volume": 599929.0}, {"date": "2025-11-14", "close": 4.34, "volume": 173452.0}, {"date": "2025-11-17", "close": 4.36, "volume": 200468.0}, {"date": "2025-11-18", "close": 4.34, "volume": 262706.0}, {"date": "2025-11-19", "close": 4.29, "volume": 216295.0}, {"date": "2025-11-20", "close": 4.38, "volume": 123573.0}, {"date": "2025-11-21", "close": 4.33, "volume": 89451.0}, {"date": "2025-11-24", "close": 4.4, "volume": 130204.0}, {"date": "2025-11-25", "close": 4.42, "volume": 195039.0}, {"date": "2025-11-26", "close": 4.41, "volume": 201101.0}, {"date": "2025-11-27", "close": 4.45, "volume": 169519.0}, {"date": "2025-11-28", "close": 4.45, "volume": 112788.0}, {"date": "2025-12-01", "close": 4.4, "volume": 165859.0}, {"date": "2025-12-02", "close": 4.4, "volume": 163559.0}, {"date": "2025-12-03", "close": 4.32, "volume": 204393.0}, {"date": "2025-12-04", "close": 4.49, "volume": 320321.0}, {"date": "2025-12-05", "close": 4.43, "volume": 117116.0}, {"date": "2025-12-08", "close": 4.46, "volume": 110999.0}, {"date": "2025-12-09", "close": 4.5, "volume": 157445.0}, {"date": "2025-12-10", "close": 4.54, "volume": 327945.0}, {"date": "2025-12-11", "close": 4.53, "volume": 214641.0}, {"date": "2025-12-12", "close": 4.55, "volume": 212855.0}, {"date": "2025-12-15", "close": 4.55, "volume": 134229.0}, {"date": "2025-12-16", "close": 4.5, "volume": 296170.0}, {"date": "2025-12-17", "close": 4.6, "volume": 431809.0}, {"date": "2025-12-18", "close": 4.63, "volume": 241343.0}, {"date": "2025-12-19", "close": 4.76, "volume": 692861.0}, {"date": "2025-12-22", "close": 4.61, "volume": 299797.0}, {"date": "2025-12-23", "close": 4.64, "volume": 160123.0}, {"date": "2025-12-24", "close": 4.62, "volume": 112044.0}, {"date": "2025-12-29", "close": 4.57, "volume": 104510.0}, {"date": "2025-12-30", "close": 4.6, "volume": 73634.0}, {"date": "2025-12-31", "close": 4.58, "volume": 22436.0}, {"date": "2026-01-02", "close": 4.57, "volume": 128552.0}, {"date": "2026-01-05", "close": 4.59, "volume": 66677.0}, {"date": "2026-01-06", "close": 4.63, "volume": 117867.0}, {"date": "2026-01-07", "close": 4.57, "volume": 170917.0}, {"date": "2026-01-08", "close": 4.57, "volume": 78937.0}, {"date": "2026-01-09", "close": 4.56, "volume": 153541.0}, {"date": "2026-01-12", "close": 4.55, "volume": 86682.0}, {"date": "2026-01-13", "close": 4.55, "volume": 70397.0}, {"date": "2026-01-14", "close": 4.56, "volume": 155093.0}, {"date": "2026-01-15", "close": 4.56, "volume": 72197.0}, {"date": "2026-01-16", "close": 4.61, "volume": 124182.0}, {"date": "2026-01-19", "close": 4.58, "volume": 37956.0}, {"date": "2026-01-20", "close": 4.49, "volume": 187173.0}, {"date": "2026-01-21", "close": 4.43, "volume": 82429.0}, {"date": "2026-01-22", "close": 4.49, "volume": 77539.0}, {"date": "2026-01-23", "close": 4.54, "volume": 106180.0}, {"date": "2026-01-27", "close": 4.54, "volume": 135034.0}, {"date": "2026-01-28", "close": 4.51, "volume": 157781.0}, {"date": "2026-01-29", "close": 4.48, "volume": 110235.0}, {"date": "2026-01-30", "close": 4.48, "volume": 92980.0}, {"date": "2026-02-02", "close": 4.57, "volume": 244582.0}, {"date": "2026-02-03", "close": 4.65, "volume": 258902.0}, {"date": "2026-02-04", "close": 4.63, "volume": 265448.0}, {"date": "2026-02-05", "close": 4.65, "volume": 147402.0}, {"date": "2026-02-06", "close": 4.49, "volume": 302044.0}, {"date": "2026-02-09", "close": 4.63, "volume": 200974.0}, {"date": "2026-02-10", "close": 4.66, "volume": 216823.0}, {"date": "2026-02-11", "close": 4.73, "volume": 281798.0}, {"date": "2026-02-12", "close": 4.68, "volume": 158364.0}, {"date": "2026-02-13", "close": 4.66, "volume": 131066.0}, {"date": "2026-02-16", "close": 4.58, "volume": 190091.0}, {"date": "2026-02-17", "close": 4.66, "volume": 137473.0}, {"date": "2026-02-18", "close": 4.65, "volume": 115638.0}, {"date": "2026-02-19", "close": 4.78, "volume": 369467.0}, {"date": "2026-02-20", "close": 4.8, "volume": 505793.0}, {"date": "2026-02-23", "close": 4.91, "volume": 354544.0}, {"date": "2026-02-24", "close": 4.75, "volume": 278724.0}, {"date": "2026-02-25", "close": 4.6, "volume": 270803.0}, {"date": "2026-02-26", "close": 4.52, "volume": 187760.0}, {"date": "2026-02-27", "close": 4.55, "volume": 181673.0}, {"date": "2026-03-02", "close": 4.47, "volume": 336693.0}, {"date": "2026-03-03", "close": 4.53, "volume": 189095.0}, {"date": "2026-03-04", "close": 4.36, "volume": 301185.0}, {"date": "2026-03-05", "close": 4.41, "volume": 209483.0}, {"date": "2026-03-06", "close": 4.38, "volume": 183636.0}, {"date": "2026-03-09", "close": 4.26, "volume": 348306.0}, {"date": "2026-03-10", "close": 4.25, "volume": 314559.0}, {"date": "2026-03-11", "close": 4.33, "volume": 161094.0}, {"date": "2026-03-12", "close": 4.19, "volume": 270437.0}, {"date": "2026-03-13", "close": 4.24, "volume": 152836.0}, {"date": "2026-03-16", "close": 4.31, "volume": 270754.0}, {"date": "2026-03-17", "close": 4.31, "volume": 132923.0}, {"date": "2026-03-18", "close": 4.32, "volume": 257650.0}, {"date": "2026-03-19", "close": 4.38, "volume": 176100.0}, {"date": "2026-03-20", "close": 4.64, "volume": 1543187.0}, {"date": "2026-03-23", "close": 4.38, "volume": 326774.0}, {"date": "2026-03-24", "close": 4.4, "volume": 150902.0}, {"date": "2026-03-25", "close": 4.48, "volume": 216027.0}, {"date": "2026-03-26", "close": 4.48, "volume": 98867.0}, {"date": "2026-03-27", "close": 4.42, "volume": 158411.0}, {"date": "2026-03-30", "close": 4.34, "volume": 153703.0}, {"date": "2026-03-31", "close": 4.4, "volume": 127762.0}, {"date": "2026-04-01", "close": 4.44, "volume": 113399.0}, {"date": "2026-04-02", "close": 4.45, "volume": 114453.0}, {"date": "2026-04-07", "close": 4.49, "volume": 216554.0}, {"date": "2026-04-08", "close": 4.58, "volume": 194091.0}, {"date": "2026-04-09", "close": 4.64, "volume": 175845.0}, {"date": "2026-04-10", "close": 4.74, "volume": 243923.0}, {"date": "2026-04-13", "close": 4.64, "volume": 228328.0}, {"date": "2026-04-14", "close": 4.63, "volume": 134318.0}, {"date": "2026-04-15", "close": 4.63, "volume": 109056.0}, {"date": "2026-04-16", "close": 4.64, "volume": 97043.0}, {"date": "2026-04-17", "close": 4.61, "volume": 126888.0}, {"date": "2026-04-20", "close": 4.59, "volume": 123984.0}, {"date": "2026-04-21", "close": 4.61, "volume": 110330.0}, {"date": "2026-04-22", "close": 4.53, "volume": 226669.0}, {"date": "2026-04-23", "close": 4.43, "volume": 162702.0}, {"date": "2026-04-24", "close": 4.42, "volume": 134849.0}, {"date": "2026-04-27", "close": 4.42, "volume": 58927.0}, {"date": "2026-04-28", "close": 4.53, "volume": 199716.0}, {"date": "2026-04-29", "close": 4.65, "volume": 267147.0}, {"date": "2026-04-30", "close": 4.61, "volume": 59002.0}, {"date": "2026-05-01", "close": 4.68, "volume": 102819.0}, {"date": "2026-05-04", "close": 4.62, "volume": 93527.0}, {"date": "2026-05-05", "close": 4.56, "volume": 82002.0}, {"date": "2026-05-06", "close": 4.67, "volume": 145432.0}, {"date": "2026-05-07", "close": 4.71, "volume": 94837.0}, {"date": "2026-05-08", "close": 4.72, "volume": 74370.0}, {"date": "2026-05-11", "close": 4.72, "volume": 252201.0}, {"date": "2026-05-12", "close": 4.6, "volume": 119559.0}, {"date": "2026-05-13", "close": 4.47, "volume": 152950.0}, {"date": "2026-05-14", "close": 4.44, "volume": 123788.0}, {"date": "2026-05-15", "close": 4.51, "volume": 147676.0}, {"date": "2026-05-18", "close": 4.55, "volume": 133702.0}, {"date": "2026-05-19", "close": 4.51, "volume": 184316.0}, {"date": "2026-05-20", "close": 4.41, "volume": 94290.0}, {"date": "2026-05-21", "close": 4.42, "volume": 82014.0}, {"date": "2026-05-22", "close": 4.5, "volume": 87951.0}, {"date": "2026-05-25", "close": 4.4, "volume": 209573.0}, {"date": "2026-05-26", "close": 4.45, "volume": 109537.0}, {"date": "2026-05-27", "close": 4.5, "volume": 182558.0}, {"date": "2026-05-28", "close": 4.47, "volume": 111139.0}, {"date": "2026-05-29", "close": 4.46, "volume": 78449.0}, {"date": "2026-06-01", "close": 4.48, "volume": 95070.0}, {"date": "2026-06-02", "close": 4.43, "volume": 102066.0}, {"date": "2026-06-03", "close": 4.34, "volume": 198149.0}, {"date": "2026-06-04", "close": 4.33, "volume": 99226.0}, {"date": "2026-06-05", "close": 4.36, "volume": 217934.0}, {"date": "2026-06-09", "close": 4.43, "volume": 139407.0}, {"date": "2026-06-10", "close": 4.45, "volume": 157476.0}, {"date": "2026-06-11", "close": 4.53, "volume": 143094.0}, {"date": "2026-06-12", "close": 4.56, "volume": 186374.0}, {"date": "2026-06-15", "close": 4.57, "volume": 131914.0}, {"date": "2026-06-16", "close": 4.65, "volume": 130398.0}, {"date": "2026-06-17", "close": 4.64, "volume": 134539.0}, {"date": "2026-06-18", "close": 4.6, "volume": 125423.0}, {"date": "2026-06-19", "close": 4.66, "volume": 265523.0}, {"date": "2026-06-22", "close": 4.68, "volume": 152587.0}, {"date": "2026-06-23", "close": 4.73, "volume": 245557.0}, {"date": "2026-06-24", "close": 4.71, "volume": 208101.0}, {"date": "2026-06-25", "close": 4.58, "volume": 175938.0}, {"date": "2026-06-26", "close": 4.61, "volume": 118133.0}, {"date": "2026-06-29", "close": 4.61, "volume": 392570.0}, {"date": "2026-06-30", "close": 4.58, "volume": 149083.0}, {"date": "2026-07-01", "close": 4.53, "volume": 247521.0}, {"date": "2026-07-02", "close": 4.62, "volume": 195988.0}, {"date": "2026-07-03", "close": 4.6, "volume": 112425.0}, {"date": "2026-07-06", "close": 4.63, "volume": 89719.0}, {"date": "2026-07-07", "close": 4.71, "volume": 149555.0}, {"date": "2026-07-08", "close": 4.78, "volume": 156909.0}, {"date": "2026-07-09", "close": 4.79, "volume": 83133.0}, {"date": "2026-07-10", "close": 4.75, "volume": 111600.0}, {"date": "2026-07-13", "close": 4.8, "volume": 180728.0}, {"date": "2026-07-14", "close": 4.84, "volume": 104738.0}, {"date": "2026-07-15", "close": 4.76, "volume": 111845.0}, {"date": "2026-07-16", "close": 4.86, "volume": 269279.0}, {"date": "2026-07-17", "close": 4.81, "volume": 80618.0}, {"date": "2026-07-20", "close": 4.84, "volume": 163960.0}, {"date": "2026-07-21", "close": 4.8, "volume": 63782.0}, {"date": "2026-07-22", "close": 4.76, "volume": 114274.0}, {"date": "2026-07-23", "close": 4.83, "volume": 98711.0}, {"date": "2026-07-24", "close": 4.81, "volume": 185073.0}, {"date": "2026-07-27", "close": 4.9, "volume": 270899.0}, {"date": "2026-07-28", "close": 4.88, "volume": 111308.0}, {"date": "2026-07-29", "close": 4.92, "volume": 122930.0}, {"date": "2026-07-30", "close": 4.9, "volume": 158517.0}, {"date": "2026-07-31", "close": 4.88, "volume": 115560.0}, {"date": "2026-08-03", "close": 4.84, "volume": 143091.0}, {"date": "2026-08-04", "close": 4.95, "volume": 210401.0}, {"date": "2026-08-05", "close": 4.96, "volume": 239974.0}, {"date": "2026-08-06", "close": 4.96, "volume": 197234.0}, {"date": "2026-08-07", "close": 4.92, "volume": 78348.0}, {"date": "2026-08-10", "close": 4.87, "volume": 76452.0}, {"date": "2026-08-11", "close": 4.84, "volume": 88444.0}, {"date": "2026-08-12", "close": 4.81, "volume": 127161.0}, {"date": "2026-08-13", "close": 4.84, "volume": 91539.0}, {"date": "2026-08-14", "close": 4.86, "volume": 109590.0}, {"date": "2026-08-17", "close": 4.77, "volume": 248333.0}, {"date": "2026-08-18", "close": 4.7, "volume": 264060.0}, {"date": "2026-08-19", "close": 4.7, "volume": 144362.0}, {"date": "2026-08-20", "close": 4.69, "volume": 181232.0}, {"date": "2026-08-21", "close": 4.7, "volume": 263992.0}, {"date": "2026-08-24", "close": 4.7, "volume": 229063.0}, {"date": "2026-08-25", "close": 5.09, "volume": 742712.0}, {"date": "2026-08-26", "close": 4.96, "volume": 479232.0}, {"date": "2026-08-27", "close": 4.92, "volume": 279894.0}, {"date": "2026-08-28", "close": 4.72, "volume": 179113.0}, {"date": "2026-08-31", "close": 4.79, "volume": 174211.0}, {"date": "2026-09-01", "close": 4.73, "volume": 95215.0}, {"date": "2026-09-02", "close": 4.89, "volume": 263438.0}, {"date": "2026-09-03", "close": 4.91, "volume": 138213.0}, {"date": "2026-09-04", "close": 4.96, "volume": 230198.0}, {"date": "2026-09-07", "close": 4.94, "volume": 281331.0}], "refreshing": true}